Ticker string | Date timestamp[ns] | Close float64 | High float64 | Low float64 | Open float64 | Volume int64 | SMA10 float64 | SMA20 float64 | SMA25 float64 | SMA50 float64 | SMA75 float64 | SMA100 float64 | SMA200 float64 | EMA9 float64 | EMA10 float64 | EMA12 float64 | EMA21 float64 | EMA25 float64 | EMA50 float64 | EMA75 float64 | EMA100 float64 | EMA200 float64 | WMA10 float64 | WMA20 float64 | WMA25 float64 | WMA50 float64 | WMA75 float64 | WMA100 float64 | WMA200 float64 | HMA9 float64 | HMA10 float64 | HMA14 float64 | HMA25 float64 | HMA50 float64 | HMA75 float64 | HMA100 float64 | HMA200 float64 | MACD float64 | MACD_Signal float64 | ADX float64 | +DI float64 | -DI float64 | Tenkan_Sen float64 | Kijun_Sen float64 | Senkou_Span_A float64 | Senkou_Span_B float64 | RSI float64 | Lowest_Low float64 | Highest_High float64 | Stoch_K float64 | Stoch_D float64 | CCI float64 | WilliamsR float64 | OBV float64 | CMF float64 | A/D Line int64 | VWAP float64 | Bollinger_Mid float64 | Bollinger_Std float64 | Bollinger_High float64 | Bollinger_Low float64 | ATR float64 | EMA_Mid float64 | Keltner_Upper float64 | Keltner_Lower float64 | Donchian_High float64 | Donchian_Low float64 | Donchian_Mid float64 | Pivot Point float64 | S1 float64 | S2 float64 | R1 float64 | R2 float64 | Fib_23 float64 | Fib_38 float64 | Fib_50 float64 | Fib_61 float64 | Fib_78 float64 | Support float64 | Resistance float64 | Declining Stocks int64 | McClellan Oscillator float64 | Call Volume int64 | Put Volume int64 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
NVDA | 2018-01-17T00:00:00 | 5.556379 | 5.566269 | 5.363023 | 5.456981 | 538,408,000 | 5.442071 | 5.152607 | 5.061378 | 5.076278 | 4.975164 | 4.793744 | 4.124711 | 5.418212 | 5.397879 | 5.359022 | 5.231041 | 5.194051 | 5.045646 | 4.911755 | 4.769863 | 4.206939 | 5.487425 | 5.302548 | 5.227635 | 5.087582 | 5.060022 | 4.980801 | 4.586478 | 5.531757 | 5.549625 | 5.620633 | 5.621242 | 5.242242 | 5.073048 | 5.131712 | 5.308763 | 0.173016 | 0.12445 | 25.767168 | 26.32744 | 20.649924 | 5.42224 | 5.094871 | 4.92685 | 4.806075 | 81.22686 | 4.78444 | 5.625362 | 91.796711 | 87.22265 | 90.320668 | -8.203289 | 48,300,348,000 | 0.21125 | 104 | 2.053337 | 5.152607 | 0.308203 | 5.769012 | 4.536201 | 0.160647 | 5.241783 | 5.563077 | 4.920489 | 5.625362 | 4.728806 | 5.177084 | 5.475194 | 5.325027 | 5.207662 | 5.592559 | 5.742727 | 5.413775 | 5.282878 | 5.177084 | 5.071291 | 4.920669 | 4.728806 | 5.625362 | 0 | 0.029979 | 538,408,000 | 0 |
NVDA | 2018-01-18T00:00:00 | 5.549456 | 5.603853 | 5.505939 | 5.537093 | 408,632,000 | 5.471668 | 5.185418 | 5.090832 | 5.084138 | 4.990261 | 4.808423 | 4.139094 | 5.444461 | 5.425438 | 5.388319 | 5.259988 | 5.22139 | 5.065404 | 4.928537 | 4.785301 | 4.220297 | 5.506949 | 5.340343 | 5.26518 | 5.106138 | 5.075135 | 4.995765 | 4.600654 | 5.529974 | 5.540274 | 5.605123 | 5.659574 | 5.30481 | 5.111649 | 5.15263 | 5.323368 | 0.175392 | 0.134638 | 25.029255 | 26.885093 | 19.694837 | 5.42224 | 5.094871 | 4.910593 | 4.835725 | 81.208467 | 4.78444 | 5.625362 | 90.973481 | 87.345349 | 90.778504 | -9.026519 | 47,891,716,000 | 0.15942 | 103 | 2.056582 | 5.185418 | 0.314013 | 5.813443 | 4.557392 | 0.161177 | 5.271086 | 5.593439 | 4.948732 | 5.625362 | 4.728806 | 5.177084 | 5.495224 | 5.424178 | 5.291978 | 5.627424 | 5.698469 | 5.413775 | 5.282878 | 5.177084 | 5.071291 | 4.920669 | 4.728806 | 5.625362 | 1 | -0.032033 | 408,632,000 | 0 |
NVDA | 2018-01-19T00:00:00 | 5.68965 | 5.713881 | 5.612753 | 5.639704 | 609,380,000 | 5.512515 | 5.227451 | 5.129671 | 5.094338 | 5.007152 | 4.824844 | 4.155116 | 5.493498 | 5.473477 | 5.434678 | 5.299048 | 5.25741 | 5.089884 | 4.948566 | 4.803209 | 4.234918 | 5.546582 | 5.388366 | 5.311242 | 5.129884 | 5.09354 | 5.013215 | 4.616083 | 5.586293 | 5.578217 | 5.618201 | 5.695864 | 5.367818 | 5.153061 | 5.175442 | 5.338995 | 0.186437 | 0.144998 | 24.992002 | 29.975038 | 18.174651 | 5.527325 | 5.139131 | 4.882096 | 4.848203 | 83.289147 | 4.78444 | 5.713881 | 97.392931 | 93.387707 | 102.038656 | -2.607069 | 48,501,096,000 | 0.194853 | 104 | 2.061603 | 5.227451 | 0.322751 | 5.872953 | 4.58195 | 0.168983 | 5.310949 | 5.648915 | 4.972983 | 5.713881 | 4.728806 | 5.221344 | 5.553082 | 5.502312 | 5.455168 | 5.600226 | 5.650997 | 5.481403 | 5.337582 | 5.221344 | 5.105105 | 4.939612 | 4.728806 | 5.713881 | 0 | 0.015107 | 609,380,000 | 0 |
NVDA | 2018-01-22T00:00:00 | 5.778168 | 5.779899 | 5.639951 | 5.697562 | 550,944,000 | 5.557738 | 5.273058 | 5.17666 | 5.105122 | 5.025101 | 4.841864 | 4.171672 | 5.550432 | 5.528875 | 5.487522 | 5.342604 | 5.297468 | 5.116875 | 4.970398 | 4.822515 | 4.250274 | 5.594883 | 5.440815 | 5.361127 | 5.156701 | 5.11383 | 5.032093 | 4.632233 | 5.684584 | 5.654824 | 5.659888 | 5.734034 | 5.432697 | 5.198358 | 5.200656 | 5.355747 | 0.200028 | 0.156004 | 25.306951 | 31.111409 | 16.973752 | 5.560334 | 5.172139 | 4.836106 | 4.888231 | 91.169686 | 4.809166 | 5.779899 | 99.821702 | 96.062705 | 98.285552 | -0.178298 | 49,052,040,000 | 0.235671 | 105 | 2.066241 | 5.273058 | 0.333266 | 5.93959 | 4.606526 | 0.170219 | 5.355446 | 5.695884 | 5.015007 | 5.779899 | 4.728806 | 5.254352 | 5.672094 | 5.630308 | 5.570966 | 5.731436 | 5.773222 | 5.531841 | 5.378381 | 5.254352 | 5.130324 | 4.95374 | 4.728806 | 5.779899 | 0 | 0.055336 | 550,944,000 | 0 |
NVDA | 2018-01-23T00:00:00 | 5.907238 | 5.929985 | 5.813033 | 5.831577 | 475,228,000 | 5.59955 | 5.326243 | 5.228524 | 5.119906 | 5.044277 | 4.860241 | 4.188784 | 5.621793 | 5.597668 | 5.552094 | 5.393935 | 5.344373 | 5.14787 | 4.995052 | 4.843994 | 4.266761 | 5.658428 | 5.501213 | 5.417325 | 5.188156 | 5.137044 | 5.053189 | 4.649502 | 5.814591 | 5.77114 | 5.738626 | 5.781638 | 5.501635 | 5.249039 | 5.22916 | 5.373838 | 0.218693 | 0.168542 | 26.290099 | 35.966389 | 15.757383 | 5.635377 | 5.247183 | 4.821395 | 4.888231 | 91.054239 | 5.037878 | 5.929985 | 97.450139 | 98.221591 | 109.3794 | -2.549861 | 49,527,268,000 | 0.281629 | 106 | 2.070371 | 5.326243 | 0.345755 | 6.017753 | 4.634734 | 0.170467 | 5.407997 | 5.748931 | 5.067064 | 5.929985 | 4.728806 | 5.329396 | 5.732672 | 5.685446 | 5.592724 | 5.825394 | 5.87262 | 5.646507 | 5.471135 | 5.329396 | 5.187657 | 4.985859 | 4.728806 | 5.929985 | 0 | 0.089455 | 475,228,000 | 0 |
NVDA | 2018-01-24T00:00:00 | 5.830339 | 5.946303 | 5.774706 | 5.910451 | 579,972,000 | 5.633819 | 5.37635 | 5.272279 | 5.135049 | 5.06246 | 4.877607 | 4.205565 | 5.663503 | 5.639972 | 5.594901 | 5.433608 | 5.381755 | 5.174634 | 5.017033 | 4.863526 | 4.282319 | 5.70039 | 5.549222 | 5.463619 | 5.216016 | 5.15773 | 5.072399 | 4.665836 | 5.900998 | 5.858534 | 5.812153 | 5.826315 | 5.570335 | 5.302692 | 5.259635 | 5.392669 | 0.22469 | 0.179771 | 26.842437 | 33.080796 | 16.285113 | 5.652066 | 5.267951 | 4.821395 | 4.895396 | 80.560418 | 5.219119 | 5.946303 | 84.053033 | 93.774958 | 87.214584 | -15.946967 | 48,947,296,000 | 0.220861 | 105 | 2.075299 | 5.37635 | 0.342378 | 6.061107 | 4.691593 | 0.15738 | 5.44822 | 5.76298 | 5.133461 | 5.946303 | 4.742901 | 5.344602 | 5.883419 | 5.836852 | 5.766466 | 5.953805 | 6.000372 | 5.6623 | 5.486604 | 5.344602 | 5.202601 | 5.000429 | 4.742901 | 5.946303 | 1 | 0.01818 | 0 | 579,972,000 |
NVDA | 2018-01-25T00:00:00 | 5.843939 | 5.928007 | 5.829104 | 5.884737 | 409,884,000 | 5.665147 | 5.424454 | 5.310307 | 5.145117 | 5.08065 | 4.894181 | 4.222729 | 5.69959 | 5.677057 | 5.633215 | 5.470911 | 5.417308 | 5.200881 | 5.038793 | 4.88294 | 4.297857 | 5.738594 | 5.593754 | 5.507593 | 5.243816 | 5.178295 | 5.091535 | 4.682138 | 5.933848 | 5.909439 | 5.871094 | 5.866411 | 5.637697 | 5.358526 | 5.291795 | 5.412121 | 0.227912 | 0.1894 | 27.355323 | 31.511544 | 15.512597 | 5.652066 | 5.337555 | 4.787273 | 4.902315 | 80.265721 | 5.219119 | 5.946303 | 85.923242 | 89.142138 | 76.689165 | -14.076758 | 49,357,180,000 | 0.160873 | 106 | 2.078787 | 5.424454 | 0.336786 | 6.098027 | 4.750881 | 0.154589 | 5.485908 | 5.795086 | 5.17673 | 5.946303 | 4.78444 | 5.365372 | 5.85045 | 5.754596 | 5.678853 | 5.926193 | 6.022047 | 5.672104 | 5.502472 | 5.365372 | 5.228272 | 5.033079 | 4.78444 | 5.946303 | 0 | 0.057148 | 0 | 409,884,000 |
NVDA | 2018-01-26T00:00:00 | 6.016527 | 6.016774 | 5.874848 | 5.887705 | 516,356,000 | 5.712744 | 5.481521 | 5.35701 | 5.160372 | 5.099794 | 4.912227 | 4.240713 | 5.762977 | 5.738779 | 5.692186 | 5.520512 | 5.463402 | 5.232867 | 5.064523 | 4.905387 | 4.314958 | 5.802481 | 5.650142 | 5.561917 | 5.277989 | 5.202923 | 5.113759 | 4.699987 | 5.9748 | 5.96222 | 5.938449 | 5.91297 | 5.707046 | 5.418562 | 5.327151 | 5.432712 | 0.241607 | 0.199841 | 28.250253 | 33.138214 | 14.241233 | 5.687302 | 5.37279 | 4.83215 | 4.912939 | 82.651194 | 5.340769 | 6.016774 | 99.963444 | 89.979906 | 80.90658 | -0.036556 | 49,873,536,000 | 0.223817 | 107 | 2.083372 | 5.481521 | 0.335512 | 6.152545 | 4.810498 | 0.156638 | 5.536443 | 5.849719 | 5.223167 | 6.016774 | 4.78444 | 5.400607 | 5.867017 | 5.806027 | 5.768114 | 5.90493 | 5.96592 | 5.725943 | 5.546022 | 5.400607 | 5.255192 | 5.048159 | 4.78444 | 6.016774 | 0 | 0.090181 | 516,356,000 | 0 |
NVDA | 2018-01-29T00:00:00 | 6.10356 | 6.134715 | 5.949271 | 6.001937 | 455,116,000 | 5.771765 | 5.542656 | 5.406511 | 5.176601 | 5.118932 | 4.932269 | 4.259232 | 5.831094 | 5.805103 | 5.755474 | 5.573517 | 5.512645 | 5.267012 | 5.091866 | 4.929114 | 4.332755 | 5.873538 | 5.709384 | 5.619344 | 5.314977 | 5.229338 | 5.13735 | 4.718522 | 6.043203 | 6.031389 | 6.019908 | 5.967945 | 5.778785 | 5.482681 | 5.366061 | 5.454582 | 0.256527 | 0.211178 | 29.565547 | 35.773351 | 13.009254 | 5.748869 | 5.431761 | 4.82499 | 4.912939 | 81.304881 | 5.340769 | 6.134715 | 96.075952 | 93.987546 | 82.341671 | -3.924048 | 50,328,652,000 | 0.265035 | 108 | 2.087494 | 5.542656 | 0.331678 | 6.206012 | 4.8793 | 0.152929 | 5.590454 | 5.896312 | 5.284596 | 6.134715 | 4.78444 | 5.459577 | 5.969383 | 5.921992 | 5.827457 | 6.063918 | 6.111309 | 5.81605 | 5.61891 | 5.459577 | 5.300245 | 5.073399 | 4.78444 | 6.134715 | 0 | 0.117973 | 455,116,000 | 0 |
NVDA | 2018-01-30T00:00:00 | 6.001443 | 6.092929 | 5.894875 | 5.961635 | 570,832,000 | 5.82767 | 5.603506 | 5.452827 | 5.192864 | 5.136047 | 4.951314 | 4.277465 | 5.865164 | 5.840801 | 5.793315 | 5.612419 | 5.550245 | 5.295813 | 5.115803 | 4.950348 | 4.349359 | 5.915298 | 5.753078 | 5.665108 | 5.347323 | 5.252562 | 5.158522 | 4.735858 | 6.087167 | 6.070249 | 6.074315 | 6.018022 | 5.847479 | 5.547349 | 5.406742 | 5.477135 | 0.257146 | 0.220372 | 30.231166 | 32.378807 | 14.248245 | 5.820327 | 5.431761 | 4.825299 | 4.93401 | 73.743064 | 5.340769 | 6.134715 | 83.213989 | 93.084462 | 60.58695 | -16.786011 | 49,757,820,000 | 0.287476 | 107 | 2.09252 | 5.603506 | 0.294845 | 6.193196 | 5.013816 | 0.158687 | 5.629596 | 5.946969 | 5.312223 | 6.134715 | 4.809166 | 5.47194 | 6.062515 | 5.990316 | 5.877072 | 6.175759 | 6.247959 | 5.821885 | 5.628355 | 5.47194 | 5.315525 | 5.092833 | 4.809166 | 6.134715 | 1 | 0.041145 | 570,832,000 | 0 |
NVDA | 2018-01-31T00:00:00 | 6.077598 | 6.163397 | 6.044218 | 6.076856 | 478,576,000 | 5.879792 | 5.660931 | 5.502803 | 5.209844 | 5.154147 | 4.97093 | 4.295618 | 5.907651 | 5.883855 | 5.837051 | 5.654708 | 5.59081 | 5.326471 | 5.141113 | 4.97267 | 4.366556 | 5.96074 | 5.79823 | 5.713167 | 5.382019 | 5.27734 | 5.180824 | 4.75377 | 6.115821 | 6.100196 | 6.11121 | 6.068101 | 5.91402 | 5.612537 | 5.449353 | 5.500518 | 0.260776 | 0.228453 | 31.150048 | 33.196804 | 13.201303 | 5.888075 | 5.446101 | 4.825299 | 4.93401 | 74.523211 | 5.357829 | 6.163397 | 89.349304 | 89.546415 | 63.911465 | -10.650696 | 50,236,396,000 | 0.235215 | 108 | 2.096806 | 5.660931 | 0.267119 | 6.19517 | 5.126693 | 0.156444 | 5.672263 | 5.98515 | 5.359376 | 6.163397 | 5.037878 | 5.600637 | 5.996415 | 5.899902 | 5.798362 | 6.097956 | 6.194469 | 5.897774 | 5.733449 | 5.600637 | 5.467826 | 5.278739 | 5.037878 | 6.163397 | 0 | 0.075251 | 478,576,000 | 0 |
NVDA | 2018-02-01T00:00:00 | 5.946551 | 6.104797 | 5.886221 | 5.897594 | 519,224,000 | 5.919501 | 5.695585 | 5.54539 | 5.224327 | 5.169327 | 4.98995 | 4.313107 | 5.915431 | 5.895254 | 5.853897 | 5.681239 | 5.618175 | 5.350788 | 5.162309 | 4.991954 | 4.382277 | 5.972878 | 5.825432 | 5.747302 | 5.410909 | 5.298192 | 5.200144 | 4.770197 | 6.080476 | 6.084443 | 6.107643 | 6.103746 | 5.973306 | 5.674791 | 5.491887 | 5.524043 | 0.250194 | 0.232801 | 30.545278 | 29.993588 | 18.902386 | 5.901674 | 5.453149 | 4.825299 | 4.93401 | 66.419922 | 5.357829 | 6.163397 | 73.081663 | 81.881652 | 42.176109 | -26.918337 | 49,717,172,000 | 0.157857 | 107 | 2.101294 | 5.695585 | 0.256213 | 6.20801 | 5.183159 | 0.166652 | 5.698386 | 6.031689 | 5.365082 | 6.163397 | 5.219119 | 5.691258 | 6.095071 | 6.026745 | 5.975893 | 6.145924 | 6.214249 | 5.940547 | 5.802682 | 5.691258 | 5.579833 | 5.421194 | 5.219119 | 6.163397 | 1 | 0.004036 | 519,224,000 | 0 |
NVDA | 2018-02-02T00:00:00 | 5.773965 | 5.883996 | 5.71586 | 5.860011 | 718,464,000 | 5.927933 | 5.720224 | 5.581342 | 5.234014 | 5.181105 | 5.005932 | 4.329686 | 5.887138 | 5.873202 | 5.8416 | 5.689669 | 5.630159 | 5.367383 | 5.178405 | 5.00744 | 4.396125 | 5.946417 | 5.832896 | 5.764885 | 5.432464 | 5.314104 | 5.215669 | 4.784733 | 5.968894 | 6.000365 | 6.053312 | 6.109947 | 6.02038 | 5.730602 | 5.532069 | 5.546905 | 0.225285 | 0.231298 | 28.738445 | 27.029193 | 24.332879 | 5.939628 | 5.473918 | 4.825299 | 4.93401 | 59.430873 | 5.357829 | 6.163397 | 51.657506 | 71.362824 | 12.083713 | -48.342494 | 48,998,708,000 | 0.171157 | 106 | 2.107207 | 5.720224 | 0.237257 | 6.194737 | 5.24571 | 0.176683 | 5.705584 | 6.05895 | 5.352217 | 6.163397 | 5.219119 | 5.691258 | 5.97919 | 5.853582 | 5.760613 | 6.072158 | 6.197766 | 5.940547 | 5.802682 | 5.691258 | 5.579833 | 5.421194 | 5.219119 | 6.163397 | 1 | -0.056873 | 0 | 718,464,000 |
NVDA | 2018-02-05T00:00:00 | 5.283901 | 5.766796 | 5.068787 | 5.612754 | 1,165,204,000 | 5.878506 | 5.718122 | 5.597463 | 5.232926 | 5.186409 | 5.016863 | 4.34362 | 5.76649 | 5.766056 | 5.7558 | 5.652781 | 5.603524 | 5.364109 | 5.181181 | 5.012914 | 4.404958 | 5.82932 | 5.791342 | 5.742005 | 5.43442 | 5.316809 | 5.221173 | 4.794227 | 5.696319 | 5.769869 | 5.880945 | 6.055091 | 6.041737 | 5.771692 | 5.56464 | 5.567099 | 0.164109 | 0.21786 | 29.074235 | 20.393893 | 40.885372 | 5.616092 | 5.473918 | 4.837043 | 4.93401 | 45.599403 | 5.068787 | 6.163397 | 19.652166 | 48.130445 | -52.085193 | -80.347834 | 47,833,504,000 | 0.098795 | 105 | 2.115482 | 5.718122 | 0.241089 | 6.200299 | 5.235945 | 0.207944 | 5.665423 | 6.081311 | 5.249536 | 6.163397 | 5.068787 | 5.616092 | 5.791274 | 5.698552 | 5.623138 | 5.866687 | 5.959409 | 5.905069 | 5.745256 | 5.616092 | 5.486928 | 5.303033 | 5.068787 | 6.163397 | 1 | -0.108666 | 0 | 1,165,204,000 |
NVDA | 2018-02-06T00:00:00 | 5.577642 | 5.580609 | 5.04406 | 5.05395 | 1,114,800,000 | 5.845547 | 5.722548 | 5.629191 | 5.238192 | 5.195685 | 5.030544 | 4.358971 | 5.728721 | 5.731799 | 5.728391 | 5.64595 | 5.601533 | 5.372483 | 5.191614 | 5.024097 | 4.416627 | 5.774617 | 5.777963 | 5.74048 | 5.447938 | 5.327105 | 5.232277 | 4.806506 | 5.486649 | 5.5778 | 5.71358 | 5.979883 | 6.049015 | 5.804794 | 5.593447 | 5.585861 | 0.13774 | 0.201836 | 29.456889 | 16.978622 | 34.81025 | 5.603728 | 5.473918 | 4.843348 | 4.93401 | 50.536815 | 5.04406 | 6.163397 | 47.669535 | 39.659736 | -48.740377 | -52.330465 | 48,948,304,000 | 0.18643 | 106 | 2.124088 | 5.722548 | 0.237448 | 6.197445 | 5.247651 | 0.231751 | 5.657063 | 6.120566 | 5.193561 | 6.163397 | 5.04406 | 5.603728 | 5.373161 | 4.979527 | 4.675152 | 5.677536 | 6.07117 | 5.899233 | 5.73581 | 5.603728 | 5.471646 | 5.283598 | 5.04406 | 6.163397 | 0 | -0.052406 | 1,114,800,000 | 0 |
NVDA | 2018-02-07T00:00:00 | 5.65726 | 5.809819 | 5.605336 | 5.676547 | 802,932,000 | 5.828239 | 5.731029 | 5.658318 | 5.244047 | 5.20595 | 5.04526 | 4.374563 | 5.714429 | 5.718247 | 5.717448 | 5.646978 | 5.605819 | 5.383651 | 5.203868 | 5.036635 | 4.428971 | 5.740384 | 5.771745 | 5.742639 | 5.464372 | 5.339252 | 5.244688 | 4.819425 | 5.411984 | 5.477242 | 5.596456 | 5.90029 | 6.04658 | 5.832018 | 5.619783 | 5.603516 | 0.121863 | 0.185842 | 28.568733 | 22.896093 | 32.290312 | 5.603728 | 5.486281 | 4.87815 | 4.93401 | 52.625238 | 5.04406 | 6.163397 | 54.782494 | 40.701398 | -5.087742 | -45.217506 | 49,751,236,000 | 0.13725 | 107 | 2.130402 | 5.731029 | 0.231573 | 6.194175 | 5.267883 | 0.241341 | 5.657082 | 6.139765 | 5.174399 | 6.163397 | 5.04406 | 5.603728 | 5.400771 | 5.220932 | 4.864221 | 5.757481 | 5.93732 | 5.899233 | 5.73581 | 5.603728 | 5.471646 | 5.283598 | 5.04406 | 6.163397 | 0 | -0.004041 | 0 | 802,932,000 |
NVDA | 2018-02-08T00:00:00 | 5.378352 | 5.815998 | 5.378105 | 5.782866 | 1,144,000,000 | 5.78168 | 5.723414 | 5.663313 | 5.245719 | 5.212793 | 5.054541 | 4.388539 | 5.647213 | 5.656448 | 5.66528 | 5.622558 | 5.588322 | 5.383443 | 5.20846 | 5.043402 | 4.438418 | 5.658586 | 5.738157 | 5.721103 | 5.469639 | 5.343788 | 5.251284 | 4.829413 | 5.378867 | 5.405677 | 5.489266 | 5.803754 | 6.028589 | 5.849275 | 5.640937 | 5.618939 | 0.085786 | 0.16583 | 28.463926 | 19.961125 | 34.802987 | 5.603728 | 5.600637 | 4.87815 | 4.93401 | 42.899057 | 5.04406 | 6.163397 | 29.865217 | 44.105749 | -34.727253 | -70.134783 | 48,607,236,000 | -0.004975 | 106 | 2.138652 | 5.723414 | 0.240829 | 6.205071 | 5.241757 | 0.260875 | 5.630536 | 6.152286 | 5.108787 | 6.163397 | 5.04406 | 5.603728 | 5.690805 | 5.571792 | 5.486323 | 5.776274 | 5.895287 | 5.899233 | 5.73581 | 5.603728 | 5.471646 | 5.283598 | 5.04406 | 6.163397 | 1 | -0.06267 | 0 | 1,144,000,000 |
NVDA | 2018-02-09T00:00:00 | 5.738361 | 5.906743 | 5.378354 | 5.890919 | 1,674,604,000 | 5.753863 | 5.733304 | 5.6816 | 5.256287 | 5.224529 | 5.065583 | 4.404405 | 5.665443 | 5.671341 | 5.676523 | 5.633085 | 5.599863 | 5.397362 | 5.222405 | 5.057163 | 4.451353 | 5.65071 | 5.73958 | 5.726876 | 5.488959 | 5.357619 | 5.264825 | 4.842844 | 5.472035 | 5.442443 | 5.455852 | 5.730941 | 6.009023 | 5.86465 | 5.661346 | 5.633681 | 0.085261 | 0.149717 | 27.915898 | 19.563133 | 29.833438 | 5.603728 | 5.603728 | 4.963021 | 4.93401 | 49.192046 | 5.04406 | 6.163397 | 62.027898 | 48.89187 | -10.317524 | -37.972102 | 50,281,840,000 | 0.052203 | 107 | 2.151985 | 5.733304 | 0.236954 | 6.207212 | 5.259395 | 0.288621 | 5.640805 | 6.218047 | 5.063564 | 6.163397 | 5.04406 | 5.603728 | 5.524152 | 5.232305 | 5.086258 | 5.670199 | 5.962045 | 5.899233 | 5.73581 | 5.603728 | 5.471646 | 5.283598 | 5.04406 | 6.163397 | 0 | -0.012483 | 0 | 1,674,604,000 |
NVDA | 2018-02-12T00:00:00 | 5.63822 | 5.822427 | 5.564043 | 5.81946 | 1,093,172,000 | 5.707329 | 5.739547 | 5.694091 | 5.271918 | 5.23425 | 5.075674 | 4.41957 | 5.659998 | 5.665319 | 5.67063 | 5.633552 | 5.602814 | 5.406807 | 5.233347 | 5.068669 | 4.463162 | 5.629684 | 5.730525 | 5.723539 | 5.503936 | 5.368506 | 5.276164 | 4.85512 | 5.560367 | 5.521672 | 5.462293 | 5.673963 | 5.986884 | 5.876972 | 5.680215 | 5.647381 | 0.07589 | 0.134951 | 27.407015 | 18.194942 | 27.746971 | 5.603728 | 5.603728 | 4.994177 | 4.93401 | 44.474891 | 5.04406 | 6.163397 | 53.081435 | 48.32485 | -12.390736 | -46.918565 | 49,188,668,000 | 0.020037 | 106 | 2.160395 | 5.739547 | 0.232456 | 6.20446 | 5.274634 | 0.296233 | 5.640559 | 6.233025 | 5.048094 | 6.163397 | 5.04406 | 5.603728 | 5.674486 | 5.442228 | 5.146096 | 5.970618 | 6.202876 | 5.899233 | 5.73581 | 5.603728 | 5.471646 | 5.283598 | 5.04406 | 6.163397 | 1 | -0.069511 | 0 | 1,093,172,000 |
NVDA | 2018-02-13T00:00:00 | 5.751958 | 5.798196 | 5.569482 | 5.601873 | 625,524,000 | 5.682381 | 5.755025 | 5.704605 | 5.287703 | 5.247142 | 5.087275 | 4.435469 | 5.67839 | 5.681072 | 5.683142 | 5.644316 | 5.614287 | 5.420342 | 5.246995 | 5.0822 | 4.475986 | 5.637798 | 5.731707 | 5.727991 | 5.522761 | 5.38213 | 5.289556 | 4.868378 | 5.666521 | 5.624641 | 5.523953 | 5.635768 | 5.967285 | 5.889338 | 5.699147 | 5.660597 | 0.076756 | 0.123312 | 26.93448 | 17.057734 | 26.012748 | 5.574428 | 5.603728 | 4.994177 | 4.93401 | 48.414203 | 5.04406 | 6.163397 | 63.242678 | 59.45067 | -8.884085 | -36.757322 | 49,814,192,000 | 0.063805 | 107 | 2.165345 | 5.755025 | 0.221685 | 6.198396 | 5.311655 | 0.300312 | 5.651169 | 6.251794 | 5.050544 | 6.163397 | 5.04406 | 5.603728 | 5.674897 | 5.527366 | 5.416512 | 5.78575 | 5.933281 | 5.899233 | 5.73581 | 5.603728 | 5.471646 | 5.283598 | 5.04406 | 6.163397 | 0 | -0.017923 | 625,524,000 | 0 |
NVDA | 2018-02-14T00:00:00 | 5.969299 | 5.998228 | 5.70053 | 5.711656 | 744,988,000 | 5.671551 | 5.775671 | 5.723871 | 5.309333 | 5.262263 | 5.102305 | 4.452167 | 5.736572 | 5.733477 | 5.727166 | 5.67386 | 5.641595 | 5.44187 | 5.266003 | 5.099766 | 4.490845 | 5.689965 | 5.752114 | 5.748352 | 5.549491 | 5.401134 | 5.307022 | 4.88364 | 5.814292 | 5.758079 | 5.644115 | 5.630617 | 5.957044 | 5.905997 | 5.720627 | 5.674228 | 0.093898 | 0.117429 | 25.458234 | 21.096308 | 23.917327 | 5.521144 | 5.603728 | 5.083622 | 5.014143 | 52.343094 | 5.04406 | 6.163397 | 82.659575 | 66.327896 | 25.675245 | -17.340425 | 50,559,180,000 | 0.070696 | 108 | 2.17158 | 5.775671 | 0.221439 | 6.21855 | 5.332793 | 0.314512 | 5.681467 | 6.310491 | 5.052442 | 6.163397 | 5.04406 | 5.603728 | 5.706545 | 5.614895 | 5.477832 | 5.843609 | 5.935259 | 5.899233 | 5.73581 | 5.603728 | 5.471646 | 5.283598 | 5.04406 | 6.163397 | 0 | 0.026275 | 744,988,000 | 0 |
NVDA | 2018-02-15T00:00:00 | 6.094906 | 6.141144 | 5.971772 | 6.052625 | 698,900,000 | 5.686387 | 5.802944 | 5.746441 | 5.338925 | 5.277026 | 5.119025 | 4.469882 | 5.808239 | 5.799191 | 5.783742 | 5.712137 | 5.676465 | 5.467479 | 5.287816 | 5.119472 | 4.506806 | 5.766939 | 5.782517 | 5.776893 | 5.580298 | 5.423045 | 5.326677 | 4.899986 | 5.983656 | 5.925955 | 5.800457 | 5.662555 | 5.957028 | 5.9286 | 5.745939 | 5.688735 | 0.116278 | 0.117199 | 23.834935 | 24.056257 | 22.776759 | 5.592602 | 5.603728 | 5.094007 | 5.014143 | 51.491181 | 5.04406 | 6.163397 | 93.881174 | 79.927809 | 59.623711 | -6.118826 | 51,258,080,000 | 0.093588 | 109 | 2.177603 | 5.802944 | 0.225661 | 6.254266 | 5.351622 | 0.314441 | 5.720842 | 6.349725 | 5.091959 | 6.163397 | 5.04406 | 5.603728 | 5.889352 | 5.780476 | 5.591654 | 6.078175 | 6.187051 | 5.899233 | 5.73581 | 5.603728 | 5.471646 | 5.283598 | 5.04406 | 6.163397 | 0 | 0.063932 | 698,900,000 | 0 |
NVDA | 2018-02-16T00:00:00 | 6.029136 | 6.181447 | 6.019987 | 6.067708 | 637,656,000 | 5.711904 | 5.819918 | 5.765984 | 5.366667 | 5.29026 | 5.137065 | 4.487173 | 5.852418 | 5.840999 | 5.821495 | 5.740955 | 5.703594 | 5.489505 | 5.307325 | 5.137485 | 4.521953 | 5.829257 | 5.804059 | 5.798639 | 5.607365 | 5.442838 | 5.344699 | 4.915501 | 6.104465 | 6.050173 | 5.939491 | 5.712848 | 5.963244 | 5.953995 | 5.773959 | 5.703829 | 0.12724 | 0.119207 | 22.501789 | 24.097942 | 21.728313 | 5.612753 | 5.612753 | 5.094007 | 5.014143 | 48.57253 | 5.04406 | 6.181447 | 86.608722 | 87.71649 | 58.719806 | -13.391278 | 50,620,424,000 | 0.034469 | 108 | 2.18299 | 5.819918 | 0.229427 | 6.278772 | 5.361064 | 0.312728 | 5.750203 | 6.37566 | 5.124747 | 6.181447 | 5.04406 | 5.612753 | 6.069274 | 5.997404 | 5.899903 | 6.166776 | 6.238646 | 5.913023 | 5.746965 | 5.612753 | 5.478542 | 5.287461 | 5.04406 | 6.181447 | 1 | -0.00419 | 0 | 637,656,000 |
NVDA | 2018-02-20T00:00:00 | 6.158699 | 6.227683 | 6.047927 | 6.051636 | 686,240,000 | 5.799383 | 5.838945 | 5.791798 | 5.396249 | 5.304243 | 5.156163 | 4.505161 | 5.913674 | 5.898763 | 5.873372 | 5.778932 | 5.738602 | 5.515748 | 5.329729 | 5.157707 | 4.538239 | 5.910492 | 5.836324 | 5.828848 | 5.638425 | 5.465691 | 5.364929 | 4.932133 | 6.191732 | 6.150046 | 6.068252 | 5.786447 | 5.977907 | 5.983324 | 5.805581 | 5.720026 | 0.144715 | 0.124309 | 21.46739 | 24.051371 | 20.479876 | 5.802894 | 5.635872 | 5.109708 | 5.029844 | 52.984784 | 5.04406 | 6.227683 | 94.17173 | 91.553876 | 71.295645 | -5.82827 | 51,306,664,000 | 0.00916 | 109 | 2.188966 | 5.838945 | 0.241256 | 6.321457 | 5.356432 | 0.312004 | 5.789108 | 6.413116 | 5.165099 | 6.227683 | 5.04406 | 5.635872 | 6.076857 | 5.972267 | 5.915397 | 6.133726 | 6.238316 | 5.948348 | 5.775539 | 5.635872 | 5.496204 | 5.297355 | 5.04406 | 6.227683 | 0 | 0.037586 | 686,240,000 | 0 |
NVDA | 2018-02-21T00:00:00 | 5.971525 | 6.230157 | 5.967816 | 6.223234 | 892,292,000 | 5.838772 | 5.842159 | 5.812963 | 5.420738 | 5.315601 | 5.172458 | 4.522212 | 5.925245 | 5.911992 | 5.888473 | 5.79644 | 5.756519 | 5.533622 | 5.346618 | 5.173822 | 4.552501 | 5.941791 | 5.848951 | 5.842673 | 5.660984 | 5.483251 | 5.381075 | 4.946723 | 6.176727 | 6.166571 | 6.13227 | 5.858405 | 5.992174 | 6.012044 | 5.837666 | 5.736521 | 0.141825 | 0.127812 | 20.097266 | 22.233607 | 21.239951 | 5.804131 | 5.637109 | 5.140738 | 5.029844 | 48.068105 | 5.04406 | 6.230157 | 78.194701 | 86.325051 | 52.158229 | -21.805299 | 50,414,372,000 | -0.06562 | 108 | 2.196343 | 5.842159 | 0.242638 | 6.327436 | 5.356882 | 0.319175 | 5.806481 | 6.44483 | 5.168131 | 6.230157 | 5.04406 | 5.637109 | 6.144769 | 6.061856 | 5.965013 | 6.241612 | 6.324526 | 5.950238 | 5.777068 | 5.637109 | 5.497149 | 5.297885 | 5.04406 | 6.230157 | 1 | -0.026883 | 0 | 892,292,000 |
NVDA | 2018-02-22T00:00:00 | 5.99107 | 6.077169 | 5.925506 | 6.00542 | 534,364,000 | 5.872153 | 5.850196 | 5.830351 | 5.445864 | 5.327636 | 5.18896 | 4.539496 | 5.93841 | 5.92637 | 5.904257 | 5.814134 | 5.774561 | 5.551561 | 5.363578 | 5.190005 | 4.566815 | 5.969481 | 5.863132 | 5.856373 | 5.68335 | 5.501027 | 5.397285 | 4.961339 | 6.113294 | 6.133478 | 6.153454 | 5.924959 | 6.005573 | 6.039151 | 5.869896 | 5.753413 | 0.139504 | 0.13015 | 18.712631 | 21.234443 | 21.539149 | 5.804255 | 5.637109 | 5.213246 | 5.045173 | 50.845136 | 5.04406 | 6.230157 | 79.842508 | 84.069646 | 38.32029 | -20.157492 | 50,948,736,000 | -0.057317 | 109 | 2.200771 | 5.850196 | 0.244878 | 6.339951 | 5.36044 | 0.314395 | 5.824061 | 6.452851 | 5.19527 | 6.230157 | 5.04406 | 5.637109 | 6.0565 | 5.882842 | 5.794159 | 6.145183 | 6.31884 | 5.950238 | 5.777068 | 5.637109 | 5.497149 | 5.297885 | 5.04406 | 6.230157 | 0 | 0.01813 | 0 | 534,364,000 |
NVDA | 2018-02-23T00:00:00 | 6.084591 | 6.084591 | 6.000224 | 6.050944 | 415,300,000 | 5.942777 | 5.862228 | 5.851756 | 5.471294 | 5.340011 | 5.205635 | 4.557226 | 5.967646 | 5.955138 | 5.932001 | 5.838721 | 5.79841 | 5.572464 | 5.382552 | 5.20772 | 4.581917 | 6.008106 | 5.885456 | 5.87593 | 5.708399 | 5.520947 | 5.415021 | 4.976713 | 6.071075 | 6.096386 | 6.155416 | 5.987363 | 6.019408 | 6.065701 | 5.90282 | 5.771051 | 0.143556 | 0.132831 | 17.387282 | 20.849096 | 20.914981 | 5.8971 | 5.637109 | 5.258556 | 5.045173 | 56.079406 | 5.04406 | 6.230157 | 87.727323 | 81.921511 | 53.923892 | -12.272677 | 51,364,036,000 | -0.011959 | 110 | 2.204289 | 5.862228 | 0.250404 | 6.363037 | 5.36142 | 0.304597 | 5.848873 | 6.458068 | 5.239678 | 6.230157 | 5.04406 | 5.637109 | 5.997915 | 5.918661 | 5.846252 | 6.070324 | 6.149578 | 5.950238 | 5.777068 | 5.637109 | 5.497149 | 5.297885 | 5.04406 | 6.230157 | 0 | 0.056526 | 415,300,000 | 0 |
NVDA | 2018-02-26T00:00:00 | 6.100674 | 6.135312 | 6.038326 | 6.130858 | 469,312,000 | 5.979008 | 5.866436 | 5.868197 | 5.498934 | 5.352291 | 5.222413 | 4.572774 | 5.994252 | 5.981599 | 5.95795 | 5.862535 | 5.821661 | 5.593178 | 5.40145 | 5.225402 | 4.597029 | 6.036815 | 5.908165 | 5.895078 | 5.73308 | 5.540964 | 5.432744 | 4.992071 | 6.065191 | 6.084366 | 6.151346 | 6.044667 | 6.032709 | 6.090861 | 5.935793 | 5.789398 | 0.146377 | 0.135541 | 16.412695 | 21.83494 | 20.259324 | 5.89982 | 5.637109 | 5.258556 | 5.045173 | 69.626807 | 5.04406 | 6.230157 | 89.083262 | 85.551031 | 65.650759 | -10.916738 | 51,833,348,000 | -0.036634 | 111 | 2.208274 | 5.866436 | 0.253817 | 6.37407 | 5.358802 | 0.261155 | 5.872854 | 6.395164 | 5.350544 | 6.230157 | 5.04406 | 5.637109 | 6.056469 | 6.028347 | 5.972102 | 6.112714 | 6.140836 | 5.950238 | 5.777068 | 5.637109 | 5.497149 | 5.297885 | 5.04406 | 6.230157 | 0 | 0.089072 | 0 | 469,312,000 |
NVDA | 2018-02-27T00:00:00 | 6.087809 | 6.158321 | 6.0648 | 6.073954 | 455,436,000 | 6.023967 | 5.865648 | 5.880583 | 5.528621 | 5.363609 | 5.238971 | 4.587615 | 6.012963 | 6.00091 | 5.977929 | 5.883014 | 5.842134 | 5.612575 | 5.419512 | 5.242479 | 4.611863 | 6.056597 | 5.929248 | 5.911971 | 5.756173 | 5.56032 | 5.449881 | 5.007146 | 6.083556 | 6.083174 | 6.140733 | 6.093566 | 6.044759 | 6.113623 | 5.968223 | 5.808159 | 0.145894 | 0.137611 | 15.636104 | 21.922231 | 19.620587 | 5.965343 | 5.637109 | 5.333228 | 5.089432 | 64.172221 | 5.378105 | 6.230157 | 83.293497 | 86.701361 | 73.468135 | -16.706503 | 51,377,912,000 | -0.071184 | 110 | 2.212121 | 5.865648 | 0.253066 | 6.37178 | 5.359517 | 0.22951 | 5.893326 | 6.352346 | 5.434306 | 6.230157 | 5.04406 | 5.637109 | 6.091437 | 6.047563 | 5.994452 | 6.144548 | 6.188423 | 5.950238 | 5.777068 | 5.637109 | 5.497149 | 5.297885 | 5.04406 | 6.230157 | 1 | 0.016453 | 455,436,000 | 0 |
NVDA | 2018-02-28T00:00:00 | 5.98736 | 6.138281 | 5.975731 | 6.098695 | 523,116,000 | 6.047507 | 5.864944 | 5.883788 | 5.556156 | 5.374533 | 5.254154 | 4.601782 | 6.007842 | 5.998446 | 5.97938 | 5.8925 | 5.853305 | 5.627273 | 5.434455 | 5.25723 | 4.62555 | 6.049941 | 5.94084 | 5.920185 | 5.774163 | 5.576735 | 5.4647 | 5.021073 | 6.069652 | 6.06705 | 6.109795 | 6.124687 | 6.053052 | 6.132179 | 5.998486 | 5.826781 | 0.135839 | 0.137257 | 14.667915 | 20.700607 | 21.580673 | 6.077832 | 5.637109 | 5.366237 | 5.122441 | 59.065116 | 5.378105 | 6.230157 | 71.504427 | 81.293729 | 54.090492 | -28.495573 | 50,854,796,000 | -0.103348 | 109 | 2.216415 | 5.864944 | 0.252687 | 6.370319 | 5.359569 | 0.224537 | 5.902282 | 6.351355 | 5.453208 | 6.230157 | 5.04406 | 5.637109 | 6.103643 | 6.048965 | 6.010122 | 6.142487 | 6.197165 | 5.950238 | 5.777068 | 5.637109 | 5.497149 | 5.297885 | 5.04406 | 6.230157 | 1 | -0.045718 | 0 | 523,116,000 |
NVDA | 2018-03-01T00:00:00 | 5.745143 | 6.039068 | 5.643952 | 5.985132 | 1,040,120,000 | 6.025091 | 5.848321 | 5.88038 | 5.576329 | 5.383493 | 5.26694 | 4.613947 | 5.955303 | 5.952391 | 5.943343 | 5.879104 | 5.844985 | 5.631895 | 5.442631 | 5.266891 | 4.63669 | 5.994966 | 5.92943 | 5.90952 | 5.781574 | 5.586487 | 5.474423 | 5.03245 | 5.960661 | 5.981401 | 6.025972 | 6.121038 | 6.051435 | 6.14279 | 6.02372 | 5.844209 | 0.107092 | 0.131224 | 15.339971 | 18.065345 | 29.523069 | 5.937055 | 5.637109 | 5.44128 | 5.197485 | 60.279898 | 5.378354 | 6.230157 | 43.060371 | 65.952765 | -17.717806 | -56.939629 | 49,814,676,000 | -0.118317 | 108 | 2.224378 | 5.848321 | 0.248868 | 6.346057 | 5.350585 | 0.221481 | 5.887316 | 6.330279 | 5.444354 | 6.230157 | 5.04406 | 5.637109 | 6.033791 | 5.929301 | 5.871241 | 6.09185 | 6.19634 | 5.950238 | 5.777068 | 5.637109 | 5.497149 | 5.297885 | 5.04406 | 6.230157 | 1 | -0.098646 | 0 | 1,040,120,000 |
NVDA | 2018-03-02T00:00:00 | 5.852271 | 5.858704 | 5.488823 | 5.637517 | 913,428,000 | 6.000828 | 5.843607 | 5.880713 | 5.59551 | 5.390316 | 5.280666 | 4.626339 | 5.934696 | 5.934187 | 5.929332 | 5.876665 | 5.845545 | 5.640537 | 5.453411 | 5.278483 | 4.648785 | 5.963544 | 5.929806 | 5.907357 | 5.792396 | 5.598824 | 5.486014 | 5.044772 | 5.853127 | 5.892477 | 5.9455 | 6.097749 | 6.045381 | 6.14836 | 6.045385 | 5.860768 | 0.091894 | 0.123358 | 16.515087 | 16.010553 | 30.935428 | 5.85949 | 5.637109 | 5.460009 | 5.205643 | 53.719767 | 5.488823 | 6.230157 | 49.026128 | 54.530309 | -43.533995 | -50.973872 | 50,728,104,000 | -0.047314 | 109 | 2.231554 | 5.843607 | 0.2478 | 6.339208 | 5.348007 | 0.210159 | 5.883978 | 6.304296 | 5.46366 | 6.230157 | 5.04406 | 5.637109 | 5.809388 | 5.579708 | 5.414272 | 5.974824 | 6.204504 | 5.950238 | 5.777068 | 5.637109 | 5.497149 | 5.297885 | 5.04406 | 6.230157 | 0 | -0.043406 | 913,428,000 | 0 |
NVDA | 2018-03-05T00:00:00 | 5.830252 | 5.869838 | 5.678589 | 5.802047 | 620,776,000 | 5.980939 | 5.846422 | 5.873262 | 5.615136 | 5.398002 | 5.293161 | 4.639741 | 5.913807 | 5.91529 | 5.914089 | 5.872445 | 5.844369 | 5.647977 | 5.463328 | 5.289409 | 4.660541 | 5.93253 | 5.928534 | 5.903476 | 5.801601 | 5.610401 | 5.496896 | 5.056751 | 5.779296 | 5.819171 | 5.876116 | 6.059041 | 6.035159 | 6.149543 | 6.063603 | 5.876341 | 0.077183 | 0.114123 | 17.532903 | 15.403691 | 29.092829 | 5.85949 | 5.637109 | 5.494811 | 5.205643 | 56.608052 | 5.488823 | 6.230157 | 46.056018 | 46.047506 | -20.488069 | -53.943982 | 50,107,328,000 | -0.011561 | 108 | 2.236385 | 5.846422 | 0.247287 | 6.340995 | 5.351848 | 0.205364 | 5.878862 | 6.289589 | 5.468134 | 6.230157 | 5.04406 | 5.637109 | 5.733266 | 5.607828 | 5.363385 | 5.977708 | 6.103146 | 5.950238 | 5.777068 | 5.637109 | 5.497149 | 5.297885 | 5.04406 | 6.230157 | 1 | -0.095959 | 620,776,000 | 0 |
NVDA | 2018-03-06T00:00:00 | 5.991318 | 6.010617 | 5.872561 | 5.91561 | 636,808,000 | 5.964201 | 5.881792 | 5.868772 | 5.637641 | 5.407325 | 5.306392 | 4.65329 | 5.92931 | 5.929113 | 5.92597 | 5.883252 | 5.855673 | 5.661441 | 5.477223 | 5.303308 | 4.673783 | 5.934417 | 5.942334 | 5.912557 | 5.816353 | 5.626015 | 5.510721 | 5.0702 | 5.80747 | 5.81987 | 5.855481 | 6.025064 | 6.026647 | 6.149793 | 6.080377 | 5.891525 | 0.077626 | 0.106824 | 17.581968 | 18.977357 | 27.433287 | 5.823572 | 5.637109 | 5.530046 | 5.240879 | 57.976826 | 5.488823 | 6.230157 | 67.782532 | 54.288226 | 35.686122 | -32.217468 | 50,744,136,000 | 0.045656 | 109 | 2.241549 | 5.881792 | 0.210439 | 6.302671 | 5.460914 | 0.20191 | 5.889572 | 6.293392 | 5.485752 | 6.230157 | 5.04406 | 5.637109 | 5.792893 | 5.715948 | 5.601644 | 5.907197 | 5.984142 | 5.950238 | 5.777068 | 5.637109 | 5.497149 | 5.297885 | 5.04406 | 6.230157 | 0 | -0.040412 | 636,808,000 | 0 |
NVDA | 2018-03-07T00:00:00 | 5.983399 | 6.035603 | 5.887156 | 5.888393 | 581,208,000 | 5.965389 | 5.90208 | 5.868051 | 5.660439 | 5.417926 | 5.319048 | 4.66642 | 5.940128 | 5.938984 | 5.934806 | 5.892356 | 5.865498 | 5.674067 | 5.490543 | 5.316775 | 4.686814 | 5.937908 | 5.952011 | 5.921375 | 5.829913 | 5.641174 | 5.524127 | 5.083434 | 5.885467 | 5.863053 | 5.862245 | 5.999193 | 6.020394 | 6.149168 | 6.095824 | 5.906227 | 0.076458 | 0.10075 | 17.475473 | 18.874113 | 26.113011 | 5.823572 | 5.637109 | 5.590315 | 5.299849 | 50.546142 | 5.488823 | 6.230157 | 66.714345 | 60.184298 | 30.46429 | -33.285655 | 50,162,928,000 | -0.013967 | 108 | 2.246239 | 5.90208 | 0.198811 | 6.299703 | 5.504458 | 0.191249 | 5.898508 | 6.281006 | 5.516009 | 6.230157 | 5.378105 | 5.804131 | 5.958165 | 5.905714 | 5.820109 | 6.04377 | 6.096221 | 6.029073 | 5.904673 | 5.804131 | 5.703589 | 5.560444 | 5.378105 | 6.230157 | 1 | -0.092717 | 581,208,000 | 0 |
NVDA | 2018-03-08T00:00:00 | 5.96707 | 6.010861 | 5.922783 | 6.010861 | 411,912,000 | 5.962989 | 5.917571 | 5.863629 | 5.683216 | 5.427772 | 5.331517 | 4.67911 | 5.945516 | 5.94409 | 5.939769 | 5.899149 | 5.873311 | 5.685558 | 5.503083 | 5.329653 | 4.699552 | 5.938214 | 5.9582 | 5.928991 | 5.841937 | 5.655626 | 5.53696 | 5.096376 | 5.956428 | 5.923066 | 5.884345 | 5.981029 | 6.016523 | 6.147769 | 6.109768 | 5.920394 | 0.073368 | 0.095274 | 17.376586 | 18.311016 | 25.333946 | 5.823572 | 5.637109 | 5.626044 | 5.299849 | 44.590735 | 5.488823 | 6.230157 | 64.511591 | 66.336156 | 23.100151 | -35.488409 | 49,751,016,000 | 0.012522 | 107 | 2.249542 | 5.917571 | 0.190633 | 6.298837 | 5.536304 | 0.185266 | 5.905037 | 6.275569 | 5.534505 | 6.230157 | 5.378105 | 5.804131 | 5.96872 | 5.901836 | 5.820273 | 6.050283 | 6.117167 | 6.029073 | 5.904673 | 5.804131 | 5.703589 | 5.560444 | 5.378105 | 6.230157 | 1 | -0.136975 | 0 | 411,912,000 |
NVDA | 2018-03-09T00:00:00 | 6.069747 | 6.082612 | 5.998492 | 6.014574 | 505,524,000 | 5.961504 | 5.95214 | 5.868557 | 5.706974 | 5.43907 | 5.344134 | 4.692545 | 5.970362 | 5.966937 | 5.959766 | 5.914657 | 5.888422 | 5.700624 | 5.517995 | 5.344308 | 4.713186 | 5.957624 | 5.972693 | 5.944847 | 5.857095 | 5.67252 | 5.551578 | 5.110213 | 6.025349 | 5.991562 | 5.930821 | 5.976525 | 6.018637 | 6.147778 | 6.12334 | 5.934479 | 0.078302 | 0.091879 | 16.815625 | 20.081924 | 24.309368 | 5.823572 | 5.637109 | 5.667088 | 5.31419 | 51.666353 | 5.488823 | 6.230157 | 78.361938 | 69.862625 | 50.854162 | -21.638062 | 50,256,540,000 | 0.118562 | 108 | 2.253699 | 5.95214 | 0.14491 | 6.241961 | 5.66232 | 0.181986 | 5.920724 | 6.284697 | 5.556752 | 6.230157 | 5.378354 | 5.804255 | 5.966905 | 5.922948 | 5.878826 | 6.011026 | 6.054983 | 6.029132 | 5.904768 | 5.804255 | 5.703743 | 5.56064 | 5.378354 | 6.230157 | 0 | -0.07413 | 505,524,000 | 0 |
NVDA | 2018-03-12T00:00:00 | 6.17935 | 6.259511 | 6.1029 | 6.111065 | 605,060,000 | 5.969372 | 5.97419 | 5.884773 | 5.733057 | 5.450933 | 5.357022 | 4.706337 | 6.01216 | 6.005557 | 5.993548 | 5.93872 | 5.910801 | 5.719397 | 5.535399 | 5.360843 | 4.727775 | 5.997232 | 5.994332 | 5.968754 | 5.87562 | 5.692001 | 5.568117 | 5.125008 | 6.105267 | 6.077386 | 6.01008 | 5.989488 | 6.029274 | 6.151092 | 6.137716 | 5.948916 | 0.090018 | 0.091507 | 15.95596 | 24.96442 | 22.686554 | 5.874167 | 5.651785 | 5.677411 | 5.31419 | 50.861482 | 5.488823 | 6.259511 | 89.598749 | 77.490759 | 95.223099 | -10.401251 | 50,861,600,000 | 0.080762 | 109 | 2.258805 | 5.97419 | 0.144218 | 6.262626 | 5.685754 | 0.181359 | 5.945355 | 6.308073 | 5.582637 | 6.259511 | 5.488823 | 5.874167 | 6.050284 | 6.017956 | 5.966164 | 6.102075 | 6.134403 | 6.077629 | 5.965108 | 5.874167 | 5.783226 | 5.65375 | 5.488823 | 6.259511 | 0 | -0.020027 | 605,060,000 | 0 |
NVDA | 2018-03-13T00:00:00 | 6.12863 | 6.296623 | 6.087312 | 6.222152 | 619,772,000 | 5.973454 | 5.99871 | 5.918562 | 5.758012 | 5.461471 | 5.369447 | 4.719914 | 6.035454 | 6.027934 | 6.01433 | 5.955985 | 5.927557 | 5.735446 | 5.551011 | 5.376047 | 4.741714 | 6.026189 | 6.009041 | 5.987512 | 5.891133 | 5.709835 | 5.583396 | 5.13916 | 6.163914 | 6.139607 | 6.083704 | 6.008863 | 6.04454 | 6.15632 | 6.152234 | 5.963507 | 0.094126 | 0.092031 | 15.352628 | 24.432935 | 21.019752 | 5.892723 | 5.670341 | 5.706773 | 5.31419 | 57.395681 | 5.488823 | 6.296623 | 79.203676 | 82.388121 | 76.787577 | -20.796324 | 50,241,828,000 | 0.090959 | 108 | 2.263954 | 5.99871 | 0.124421 | 6.247552 | 5.749869 | 0.177571 | 5.96281 | 6.317952 | 5.607668 | 6.296623 | 5.488823 | 5.892723 | 6.180587 | 6.101663 | 6.023976 | 6.258274 | 6.337198 | 6.105982 | 5.988043 | 5.892723 | 5.797403 | 5.661692 | 5.488823 | 6.296623 | 1 | -0.073669 | 0 | 619,772,000 |
NVDA | 2018-03-14T00:00:00 | 6.154116 | 6.198898 | 6.091768 | 6.171682 | 505,496,000 | 5.99013 | 6.018818 | 5.941621 | 5.785406 | 5.472668 | 5.382169 | 4.733177 | 6.059186 | 6.050876 | 6.035835 | 5.973997 | 5.944984 | 5.751864 | 5.566882 | 5.391454 | 4.755768 | 6.059036 | 6.023842 | 6.005632 | 5.906666 | 5.728062 | 5.598934 | 5.15343 | 6.198114 | 6.179966 | 6.142188 | 6.034835 | 6.062783 | 6.163003 | 6.167094 | 5.978317 | 0.098305 | 0.093286 | 14.792391 | 23.481996 | 20.201655 | 5.892723 | 5.670341 | 5.545005 | 5.31419 | 57.632675 | 5.488823 | 6.296623 | 82.358666 | 83.720364 | 55.879016 | -17.641334 | 50,747,324,000 | 0.068651 | 109 | 2.268171 | 6.018818 | 0.114549 | 6.247916 | 5.789721 | 0.17439 | 5.98103 | 6.32981 | 5.63225 | 6.296623 | 5.488823 | 5.892723 | 6.170855 | 6.045088 | 5.961545 | 6.254398 | 6.380165 | 6.105982 | 5.988043 | 5.892723 | 5.797403 | 5.661692 | 5.488823 | 6.296623 | 0 | -0.019164 | 0 | 505,496,000 |
NVDA | 2018-03-15T00:00:00 | 6.168959 | 6.250109 | 6.126899 | 6.167722 | 401,952,000 | 6.032511 | 6.028801 | 5.962089 | 5.810203 | 5.483394 | 5.394985 | 4.74614 | 6.081141 | 6.072346 | 6.056316 | 5.991721 | 5.962213 | 5.768221 | 5.582726 | 5.40685 | 4.769829 | 6.091551 | 6.038141 | 6.023119 | 5.921707 | 5.746386 | 5.614514 | 5.167717 | 6.208068 | 6.200704 | 6.181402 | 6.065959 | 6.082465 | 6.170762 | 6.182214 | 5.993366 | 0.101642 | 0.094957 | 14.561904 | 24.313591 | 19.272598 | 5.987606 | 5.837364 | 5.538823 | 5.31419 | 54.263548 | 5.488823 | 6.296623 | 84.196066 | 81.919469 | 63.240789 | -15.803934 | 51,149,276,000 | 0.010716 | 110 | 2.27153 | 6.028801 | 0.118633 | 6.266068 | 5.791534 | 0.176511 | 5.998928 | 6.351949 | 5.645906 | 6.296623 | 5.488823 | 5.892723 | 6.148261 | 6.097624 | 6.041131 | 6.204753 | 6.25539 | 6.105982 | 5.988043 | 5.892723 | 5.797403 | 5.661692 | 5.488823 | 6.296623 | 0 | 0.027533 | 401,952,000 | 0 |
NVDA | 2018-03-16T00:00:00 | 6.197164 | 6.216214 | 6.147681 | 6.185288 | 399,456,000 | 6.067 | 6.033914 | 5.994841 | 5.829077 | 5.495426 | 5.408305 | 4.759308 | 6.104345 | 6.09504 | 6.077985 | 6.010397 | 5.980286 | 5.785042 | 5.598895 | 5.4225 | 4.784031 | 6.121487 | 6.054175 | 6.041202 | 5.936882 | 5.765169 | 5.630399 | 5.182155 | 6.21184 | 6.213628 | 6.212981 | 6.10108 | 6.10326 | 6.179421 | 6.197416 | 6.008745 | 0.105349 | 0.097036 | 14.34788 | 23.661754 | 18.755909 | 6.084592 | 5.837364 | 5.545005 | 5.31419 | 54.817128 | 5.488823 | 6.296623 | 87.687639 | 84.747457 | 65.379969 | -12.312361 | 51,548,732,000 | -0.000816 | 111 | 2.274887 | 6.033914 | 0.123727 | 6.281367 | 5.786461 | 0.174478 | 6.017807 | 6.366764 | 5.66885 | 6.296623 | 5.488823 | 5.892723 | 6.181989 | 6.113868 | 6.058778 | 6.237079 | 6.3052 | 6.105982 | 5.988043 | 5.892723 | 5.797403 | 5.661692 | 5.488823 | 6.296623 | 0 | 0.067322 | 399,456,000 | 0 |
NVDA | 2018-03-19T00:00:00 | 5.962617 | 6.169206 | 5.863653 | 6.140259 | 713,772,000 | 6.080237 | 6.030588 | 6.003811 | 5.842706 | 5.505462 | 5.419349 | 4.771302 | 6.076 | 6.070963 | 6.060236 | 6.006054 | 5.978927 | 5.792006 | 5.608467 | 5.433196 | 4.795759 | 6.102509 | 6.047385 | 6.038723 | 5.942119 | 5.777464 | 5.641375 | 5.194128 | 6.14568 | 6.160397 | 6.191181 | 6.119534 | 6.116768 | 6.184556 | 6.209897 | 6.0235 | 0.088342 | 0.095297 | 14.250283 | 20.746782 | 26.936844 | 6.080138 | 5.837488 | 5.602183 | 5.31419 | 44.882639 | 5.488823 | 6.296623 | 58.652444 | 76.845383 | -15.409357 | -41.347556 | 50,834,960,000 | 0.025505 | 110 | 2.280514 | 6.030588 | 0.124752 | 6.280091 | 5.781085 | 0.19162 | 6.012551 | 6.395792 | 5.62931 | 6.296623 | 5.488823 | 5.892723 | 6.18702 | 6.157825 | 6.118487 | 6.226358 | 6.255553 | 6.105982 | 5.988043 | 5.892723 | 5.797403 | 5.661692 | 5.488823 | 6.296623 | 1 | 0.001004 | 0 | 713,772,000 |
NVDA | 2018-03-20T00:00:00 | 6.174897 | 6.21374 | 5.965586 | 5.965586 | 554,696,000 | 6.098595 | 6.031398 | 6.025278 | 5.859685 | 5.523038 | 5.432007 | 4.784446 | 6.095779 | 6.08986 | 6.077876 | 6.021403 | 5.994002 | 5.807021 | 5.623373 | 5.447883 | 4.809481 | 6.119719 | 6.061129 | 6.051884 | 5.955146 | 5.79508 | 5.656337 | 5.208094 | 6.114793 | 6.131878 | 6.174154 | 6.139692 | 6.129339 | 6.190156 | 6.221912 | 6.038516 | 0.090945 | 0.094427 | 13.870573 | 20.473163 | 24.490352 | 6.080138 | 5.892723 | 5.603728 | 5.31419 | 57.023659 | 5.488823 | 6.296623 | 84.931156 | 77.090413 | 44.347911 | -15.068844 | 51,389,656,000 | 0.044562 | 111 | 2.285126 | 6.031398 | 0.125676 | 6.282751 | 5.780046 | 0.197947 | 6.028012 | 6.423907 | 5.632118 | 6.296623 | 5.488823 | 5.892723 | 5.998492 | 5.827778 | 5.692939 | 6.133331 | 6.304045 | 6.105982 | 5.988043 | 5.892723 | 5.797403 | 5.661692 | 5.488823 | 6.296623 | 0 | 0.044298 | 554,696,000 | 0 |
NVDA | 2018-03-21T00:00:00 | 6.149661 | 6.234771 | 6.119229 | 6.168464 | 438,688,000 | 6.115221 | 6.040305 | 6.041187 | 5.872896 | 5.538864 | 5.445653 | 4.796925 | 6.106556 | 6.100733 | 6.08892 | 6.033063 | 6.005976 | 5.820458 | 5.637223 | 5.461779 | 4.822817 | 6.129004 | 6.072392 | 6.061451 | 5.966518 | 5.81157 | 5.670548 | 5.221678 | 6.107007 | 6.119829 | 6.158567 | 6.157121 | 6.139708 | 6.195431 | 6.233079 | 6.053641 | 0.089935 | 0.093528 | 13.378771 | 20.375339 | 23.435696 | 6.080138 | 5.892723 | 5.603728 | 5.31419 | 68.090241 | 5.488823 | 6.296623 | 81.807156 | 75.130252 | 68.761469 | -18.192844 | 50,950,968,000 | 0.104465 | 110 | 2.288742 | 6.040305 | 0.127509 | 6.295322 | 5.785288 | 0.177977 | 6.039598 | 6.395553 | 5.683643 | 6.296623 | 5.488823 | 5.892723 | 6.118074 | 6.022409 | 5.869921 | 6.270562 | 6.366228 | 6.105982 | 5.988043 | 5.892723 | 5.797403 | 5.661692 | 5.488823 | 6.296623 | 1 | -0.018908 | 0 | 438,688,000 |
NVDA | 2018-03-22T00:00:00 | 5.983647 | 6.132837 | 5.946288 | 6.086323 | 551,196,000 | 6.116879 | 6.039934 | 6.04176 | 5.882816 | 5.553476 | 5.457137 | 4.808656 | 6.081974 | 6.079445 | 6.072724 | 6.028571 | 6.004258 | 5.826858 | 5.646339 | 5.472113 | 4.834367 | 6.105082 | 6.066996 | 6.057025 | 5.970861 | 5.823275 | 5.681201 | 5.233487 | 6.075017 | 6.086692 | 6.123366 | 6.157762 | 6.143403 | 6.197505 | 6.241583 | 6.068099 | 0.074875 | 0.089798 | 13.830808 | 18.837606 | 28.084721 | 6.080138 | 5.892723 | 5.589078 | 5.31419 | 55.581278 | 5.678589 | 6.296623 | 49.359518 | 72.03261 | -8.789797 | -50.640482 | 50,399,772,000 | 0.081599 | 109 | 2.293081 | 6.039934 | 0.12767 | 6.295274 | 5.784593 | 0.166084 | 6.034269 | 6.366438 | 5.702101 | 6.296623 | 5.488823 | 5.892723 | 6.167887 | 6.101003 | 6.052346 | 6.216545 | 6.283428 | 6.105982 | 5.988043 | 5.892723 | 5.797403 | 5.661692 | 5.488823 | 6.296623 | 1 | -0.072854 | 0 | 551,196,000 |
NVDA | 2018-03-23T00:00:00 | 5.763946 | 5.999729 | 5.752813 | 5.997255 | 735,620,000 | 6.086299 | 6.023902 | 6.028522 | 5.887481 | 5.568791 | 5.4649 | 4.81907 | 6.018368 | 6.022081 | 6.02522 | 6.004514 | 5.985772 | 5.82439 | 5.649434 | 5.477892 | 4.843617 | 6.040912 | 6.040711 | 6.035655 | 5.966199 | 5.828814 | 5.687276 | 5.242992 | 5.96444 | 5.984663 | 6.032893 | 6.129101 | 6.13546 | 6.193273 | 6.245221 | 6.08099 | 0.044697 | 0.080778 | 15.061925 | 17.145708 | 32.599905 | 6.024718 | 5.892723 | 5.562436 | 5.31419 | 47.588209 | 5.752813 | 6.296623 | 2.04732 | 44.404665 | -103.009427 | -97.95268 | 49,664,152,000 | -0.01347 | 108 | 2.298512 | 6.023902 | 0.141184 | 6.30627 | 5.741533 | 0.17006 | 6.008524 | 6.348645 | 5.668404 | 6.296623 | 5.488823 | 5.892723 | 6.020924 | 5.909012 | 5.834376 | 6.09556 | 6.207472 | 6.105982 | 5.988043 | 5.892723 | 5.797403 | 5.661692 | 5.488823 | 6.296623 | 1 | -0.118614 | 0 | 735,620,000 |
NVDA | 2018-03-26T00:00:00 | 6.048716 | 6.049953 | 5.836437 | 5.888393 | 611,424,000 | 6.073235 | 6.021304 | 6.029305 | 5.897645 | 5.587547 | 5.475021 | 4.829571 | 6.024438 | 6.026924 | 6.028835 | 6.008532 | 5.990614 | 5.833188 | 5.659942 | 5.489196 | 4.855608 | 6.034079 | 6.043075 | 6.037208 | 5.972522 | 5.841444 | 5.698837 | 5.255227 | 5.908921 | 5.937787 | 5.976114 | 6.102651 | 6.126695 | 6.18887 | 6.247557 | 6.093479 | 0.043261 | 0.073274 | 15.848936 | 17.187487 | 29.3155 | 6.001461 | 5.892723 | 5.598165 | 5.31419 | 51.915396 | 5.752813 | 6.296623 | 54.413013 | 35.273284 | -25.008493 | -45.586987 | 50,275,576,000 | 0.026458 | 109 | 2.303384 | 6.021304 | 0.140172 | 6.301647 | 5.74096 | 0.177606 | 6.012352 | 6.367564 | 5.65714 | 6.296623 | 5.488823 | 5.892723 | 5.838829 | 5.677929 | 5.591913 | 5.924846 | 6.085746 | 6.105982 | 5.988043 | 5.892723 | 5.797403 | 5.661692 | 5.488823 | 6.296623 | 0 | -0.057145 | 611,424,000 | 0 |
NVDA | 2018-03-27T00:00:00 | 5.579625 | 6.185289 | 5.439343 | 6.129621 | 1,409,000,000 | 6.018335 | 5.995894 | 6.006142 | 5.89897 | 5.599547 | 5.479718 | 4.839003 | 5.935475 | 5.945597 | 5.959725 | 5.969541 | 5.959 | 5.823244 | 5.657828 | 5.490986 | 4.862812 | 5.944332 | 6.00101 | 6.002618 | 5.960051 | 5.841235 | 5.700909 | 5.26269 | 5.776354 | 5.820103 | 5.870296 | 6.041234 | 6.10456 | 6.176456 | 6.243834 | 6.103704 | 0.004222 | 0.059464 | 17.871626 | 13.396535 | 34.590999 | 5.844726 | 5.867983 | 5.612753 | 5.323215 | 39.697009 | 5.439343 | 6.296623 | 16.363642 | 24.274658 | -156.609636 | -83.636358 | 48,866,576,000 | -0.026202 | 108 | 2.313161 | 5.995894 | 0.170303 | 6.3365 | 5.655288 | 0.220285 | 5.97114 | 6.411709 | 5.530571 | 6.296623 | 5.439343 | 5.867983 | 5.978369 | 5.906784 | 5.764853 | 6.1203 | 6.191885 | 6.094305 | 5.969142 | 5.867983 | 5.766824 | 5.622801 | 5.439343 | 6.296623 | 1 | -0.104304 | 0 | 1,409,000,000 |
NVDA | 2018-03-28T00:00:00 | 5.476453 | 5.675372 | 5.368829 | 5.545234 | 945,904,000 | 5.950569 | 5.970349 | 5.986339 | 5.899651 | 5.609272 | 5.483286 | 4.847874 | 5.843671 | 5.860298 | 5.885376 | 5.924714 | 5.921881 | 5.809644 | 5.653055 | 5.490699 | 4.868918 | 5.845808 | 5.951539 | 5.961872 | 5.943482 | 5.837996 | 5.700844 | 5.269033 | 5.611019 | 5.663383 | 5.733349 | 5.950385 | 6.069779 | 6.155801 | 6.233728 | 6.111407 | -0.034643 | 0.040642 | 19.928103 | 12.205163 | 33.560448 | 5.8018 | 5.832726 | 5.719383 | 5.346333 | 38.01236 | 5.368829 | 6.296623 | 11.599982 | 27.458879 | -242.10214 | -88.400018 | 47,920,672,000 | -0.012747 | 107 | 2.319486 | 5.970349 | 0.206188 | 6.382725 | 5.557974 | 0.235889 | 5.924027 | 6.395805 | 5.452249 | 6.296623 | 5.368829 | 5.832726 | 5.734752 | 5.284216 | 4.988807 | 6.030161 | 6.480698 | 6.077664 | 5.942206 | 5.832726 | 5.723246 | 5.567377 | 5.368829 | 6.296623 | 1 | -0.144103 | 0 | 945,904,000 |
NVDA | 2018-03-29T00:00:00 | 5.729801 | 5.826538 | 5.46037 | 5.544737 | 916,628,000 | 5.906653 | 5.969582 | 5.975889 | 5.90312 | 5.622539 | 5.489699 | 4.857835 | 5.820897 | 5.836571 | 5.861441 | 5.906995 | 5.907105 | 5.806513 | 5.655075 | 5.495433 | 4.877484 | 5.805668 | 5.92863 | 5.942139 | 5.936821 | 5.841168 | 5.705725 | 5.277809 | 5.534826 | 5.573039 | 5.631544 | 5.865007 | 6.032334 | 6.133103 | 6.220827 | 6.117764 | -0.044487 | 0.023616 | 20.857741 | 15.190235 | 30.115231 | 5.8018 | 5.832726 | 5.72062 | 5.397269 | 42.263442 | 5.368829 | 6.296623 | 38.906429 | 22.290018 | -139.699624 | -61.093571 | 48,837,300,000 | 0.058982 | 108 | 2.326081 | 5.969582 | 0.207096 | 6.383774 | 5.555389 | 0.253791 | 5.905529 | 6.413111 | 5.397947 | 6.296623 | 5.368829 | 5.832726 | 5.506885 | 5.338398 | 5.200342 | 5.64494 | 5.813427 | 6.077664 | 5.942206 | 5.832726 | 5.723246 | 5.567377 | 5.368829 | 6.296623 | 0 | -0.077411 | 916,628,000 | 0 |
NVDA | 2018-04-02T00:00:00 | 5.469031 | 5.805511 | 5.3812 | 5.659291 | 922,092,000 | 5.833839 | 5.95042 | 5.951266 | 5.901511 | 5.631285 | 5.492825 | 4.866453 | 5.750524 | 5.769746 | 5.80107 | 5.86718 | 5.873407 | 5.793279 | 5.650179 | 5.49491 | 4.88337 | 5.7261 | 5.880958 | 5.903149 | 5.919798 | 5.837128 | 5.705316 | 5.28389 | 5.464534 | 5.502396 | 5.537596 | 5.77008 | 5.986835 | 6.103972 | 6.202919 | 6.121861 | -0.072495 | 0.004394 | 21.961018 | 13.465231 | 28.814193 | 5.8018 | 5.832726 | 5.720682 | 5.397269 | 34.875111 | 5.368829 | 6.296623 | 10.799972 | 20.435461 | -173.916355 | -89.200028 | 47,915,208,000 | -0.049715 | 107 | 2.332184 | 5.95042 | 0.234446 | 6.419312 | 5.481528 | 0.270544 | 5.863958 | 6.405047 | 5.322869 | 6.296623 | 5.368829 | 5.832726 | 5.672236 | 5.517934 | 5.306067 | 5.884103 | 6.038405 | 6.077664 | 5.942206 | 5.832726 | 5.723246 | 5.567377 | 5.368829 | 6.296623 | 1 | -0.120002 | 0 | 922,092,000 |
NVDA | 2018-04-03T00:00:00 | 5.575419 | 5.699125 | 5.476455 | 5.636035 | 667,432,000 | 5.79512 | 5.937678 | 5.930256 | 5.899227 | 5.642708 | 5.496782 | 4.875522 | 5.715503 | 5.734414 | 5.766355 | 5.840656 | 5.850485 | 5.784735 | 5.648211 | 5.496505 | 4.890256 | 5.679115 | 5.845244 | 5.874238 | 5.90701 | 5.835658 | 5.706952 | 5.290945 | 5.464978 | 5.47044 | 5.482216 | 5.68093 | 5.939716 | 6.071847 | 6.182046 | 6.124353 | -0.085126 | -0.01351 | 22.98549 | 12.62778 | 27.022136 | 5.8018 | 5.832726 | 5.767104 | 5.397269 | 38.493226 | 5.368829 | 6.250109 | 23.442038 | 24.382813 | -141.705082 | -76.557962 | 48,582,640,000 | -0.082884 | 108 | 2.336735 | 5.937678 | 0.247862 | 6.433402 | 5.441955 | 0.272029 | 5.836478 | 6.380536 | 5.29242 | 6.296623 | 5.368829 | 5.832726 | 5.551914 | 5.298317 | 5.127603 | 5.722628 | 5.976225 | 6.077664 | 5.942206 | 5.832726 | 5.723246 | 5.567377 | 5.368829 | 6.296623 | 0 | -0.055817 | 0 | 667,432,000 |
NVDA | 2018-04-04T00:00:00 | 5.597439 | 5.60783 | 5.294607 | 5.319595 | 789,168,000 | 5.737374 | 5.917984 | 5.910641 | 5.895612 | 5.655961 | 5.500367 | 4.884794 | 5.69189 | 5.709509 | 5.740368 | 5.818546 | 5.83102 | 5.77739 | 5.646875 | 5.498503 | 4.897293 | 5.643173 | 5.81284 | 5.848637 | 5.895175 | 5.834466 | 5.708945 | 5.298128 | 5.495386 | 5.480982 | 5.458596 | 5.607711 | 5.893531 | 6.038367 | 6.158977 | 6.125511 | -0.092295 | -0.029267 | 24.472649 | 11.572639 | 29.615321 | 5.739948 | 5.795615 | 5.768464 | 5.397269 | 38.404399 | 5.294607 | 6.250109 | 31.693474 | 21.978494 | -150.306593 | -68.306526 | 49,371,808,000 | -0.061007 | 109 | 2.342137 | 5.917984 | 0.258783 | 6.43555 | 5.400419 | 0.28675 | 5.813712 | 6.387212 | 5.240212 | 6.296623 | 5.294607 | 5.795615 | 5.583667 | 5.468208 | 5.360996 | 5.690878 | 5.806337 | 6.060147 | 5.913853 | 5.795615 | 5.677377 | 5.509038 | 5.294607 | 6.296623 | 0 | -0.00066 | 789,168,000 | 0 |
NVDA | 2018-04-05T00:00:00 | 5.477197 | 5.668941 | 5.405695 | 5.655828 | 701,240,000 | 5.670127 | 5.892674 | 5.890235 | 5.887011 | 5.667516 | 5.503458 | 4.892762 | 5.648951 | 5.667271 | 5.69988 | 5.787514 | 5.803803 | 5.765618 | 5.64241 | 5.498081 | 4.903063 | 5.595868 | 5.770861 | 5.815295 | 5.878767 | 5.829762 | 5.708486 | 5.304022 | 5.499864 | 5.491128 | 5.440358 | 5.541123 | 5.845599 | 6.002069 | 6.133162 | 6.125043 | -0.106452 | -0.044704 | 25.43365 | 12.391154 | 27.533083 | 5.739948 | 5.795615 | 5.801226 | 5.397269 | 36.19668 | 5.294607 | 6.234771 | 19.421068 | 24.852193 | -125.603101 | -80.578932 | 48,670,568,000 | -0.097215 | 108 | 2.346745 | 5.892674 | 0.276215 | 6.445105 | 5.340244 | 0.296752 | 5.781663 | 6.375168 | 5.188158 | 6.296623 | 5.294607 | 5.795615 | 5.499959 | 5.392087 | 5.186735 | 5.70531 | 5.813182 | 6.060147 | 5.913853 | 5.795615 | 5.677377 | 5.509038 | 5.294607 | 6.296623 | 1 | -0.053498 | 0 | 701,240,000 |
NVDA | 2018-04-06T00:00:00 | 5.300792 | 5.48264 | 5.271598 | 5.374521 | 662,988,000 | 5.601842 | 5.85936 | 5.872461 | 5.87642 | 5.67504 | 5.505735 | 4.899875 | 5.57932 | 5.600638 | 5.638482 | 5.743267 | 5.76511 | 5.747389 | 5.63342 | 5.494175 | 4.90702 | 5.528716 | 5.714491 | 5.769953 | 5.855778 | 5.820112 | 5.704473 | 5.308082 | 5.434971 | 5.439747 | 5.399725 | 5.466606 | 5.793246 | 5.960609 | 6.103597 | 6.122473 | -0.130403 | -0.061844 | 26.71662 | 11.682026 | 29.593736 | 5.728443 | 5.78411 | 5.85747 | 5.397269 | 33.1127 | 5.271598 | 6.234771 | 3.031083 | 18.048541 | -151.981055 | -96.968917 | 48,007,580,000 | -0.130712 | 107 | 2.350845 | 5.85936 | 0.305407 | 6.470175 | 5.248546 | 0.306932 | 5.735866 | 6.34973 | 5.122003 | 6.296623 | 5.271598 | 5.78411 | 5.517277 | 5.365614 | 5.254032 | 5.62886 | 5.780523 | 6.054717 | 5.905063 | 5.78411 | 5.663157 | 5.490953 | 5.271598 | 6.296623 | 1 | -0.098406 | 0 | 662,988,000 |
NVDA | 2018-04-09T00:00:00 | 5.329491 | 5.491793 | 5.30945 | 5.363881 | 499,524,000 | 5.558396 | 5.822348 | 5.851549 | 5.866131 | 5.680857 | 5.505624 | 4.906839 | 5.529354 | 5.551339 | 5.590945 | 5.705651 | 5.731601 | 5.731001 | 5.625422 | 5.490914 | 4.911224 | 5.479198 | 5.664027 | 5.728186 | 5.83433 | 5.811018 | 5.700983 | 5.312357 | 5.350071 | 5.373234 | 5.353645 | 5.395753 | 5.738266 | 5.916278 | 6.071475 | 6.11819 | -0.145392 | -0.078553 | 27.842048 | 11.318019 | 28.030265 | 5.728443 | 5.78411 | 5.787082 | 5.397269 | 37.069192 | 5.271598 | 6.234771 | 6.010656 | 9.487602 | -125.101025 | -93.989344 | 48,507,104,000 | -0.185023 | 108 | 2.353956 | 5.822348 | 0.322922 | 6.468192 | 5.176503 | 0.296752 | 5.697164 | 6.290668 | 5.103659 | 6.296623 | 5.271598 | 5.78411 | 5.351677 | 5.220713 | 5.140634 | 5.431755 | 5.562719 | 6.054717 | 5.905063 | 5.78411 | 5.663157 | 5.490953 | 5.271598 | 6.296623 | 0 | -0.036311 | 0 | 499,524,000 |
NVDA | 2018-04-10T00:00:00 | 5.638756 | 5.665724 | 5.50268 | 5.559832 | 761,676,000 | 5.5174 | 5.795318 | 5.84389 | 5.858576 | 5.691387 | 5.509474 | 4.915484 | 5.551234 | 5.567233 | 5.5983 | 5.699569 | 5.724459 | 5.727384 | 5.625773 | 5.493841 | 4.918463 | 5.493809 | 5.646542 | 5.711818 | 5.825413 | 5.80991 | 5.703619 | 5.31964 | 5.376981 | 5.390306 | 5.368723 | 5.355971 | 5.690124 | 5.875225 | 6.040677 | 6.113629 | -0.130808 | -0.089004 | 27.703024 | 14.997019 | 25.478423 | 5.549068 | 5.78411 | 5.748299 | 5.409878 | 39.467283 | 5.271598 | 6.234771 | 38.119699 | 15.720479 | -56.331394 | -61.880301 | 49,268,780,000 | -0.144971 | 109 | 2.35918 | 5.795318 | 0.313968 | 6.423254 | 5.167382 | 0.302832 | 5.691601 | 6.297265 | 5.085938 | 6.296623 | 5.271598 | 5.78411 | 5.376911 | 5.26203 | 5.194568 | 5.444372 | 5.559254 | 6.054717 | 5.905063 | 5.78411 | 5.663157 | 5.490953 | 5.271598 | 6.296623 | 0 | 0.016962 | 761,676,000 | 0 |
NVDA | 2018-04-11T00:00:00 | 5.597439 | 5.66523 | 5.56478 | 5.623912 | 460,244,000 | 5.519182 | 5.768758 | 5.828134 | 5.848453 | 5.701139 | 5.512527 | 4.924483 | 5.560475 | 5.572725 | 5.598168 | 5.690285 | 5.714688 | 5.722288 | 5.625027 | 5.495893 | 4.925219 | 5.508361 | 5.627697 | 5.69286 | 5.815172 | 5.807438 | 5.705361 | 5.326426 | 5.467704 | 5.452746 | 5.419865 | 5.340603 | 5.647537 | 5.836514 | 6.011274 | 6.10879 | -0.121188 | -0.095441 | 27.57393 | 14.570259 | 24.7534 | 5.549068 | 5.78411 | 5.748299 | 5.479482 | 39.219467 | 5.271598 | 6.185289 | 35.662077 | 26.597477 | -46.940746 | -64.337923 | 48,808,536,000 | -0.130977 | 108 | 2.362288 | 5.768758 | 0.306671 | 6.3821 | 5.155417 | 0.301754 | 5.682633 | 6.286141 | 5.079126 | 6.250109 | 5.271598 | 5.760854 | 5.602387 | 5.539049 | 5.439342 | 5.702094 | 5.765431 | 6.019181 | 5.876318 | 5.760854 | 5.645389 | 5.480999 | 5.271598 | 6.250109 | 1 | -0.037575 | 0 | 460,244,000 |
NVDA | 2018-04-12T00:00:00 | 5.804274 | 5.822087 | 5.646178 | 5.690465 | 593,920,000 | 5.551964 | 5.751266 | 5.820969 | 5.84451 | 5.713949 | 5.518687 | 4.934724 | 5.609235 | 5.614825 | 5.629876 | 5.700647 | 5.721579 | 5.725503 | 5.629744 | 5.501999 | 4.933966 | 5.560196 | 5.631079 | 5.691024 | 5.81344 | 5.810152 | 5.711138 | 5.33518 | 5.635678 | 5.580289 | 5.51677 | 5.361682 | 5.615749 | 5.804305 | 5.98554 | 6.104659 | -0.095769 | -0.095507 | 26.478444 | 18.114233 | 23.165707 | 5.546843 | 5.78411 | 5.73034 | 5.479482 | 46.553186 | 5.271598 | 6.185289 | 58.299359 | 44.027045 | -1.470097 | -41.700641 | 49,402,456,000 | -0.101689 | 109 | 2.366547 | 5.751266 | 0.293216 | 6.337697 | 5.164835 | 0.303273 | 5.694218 | 6.300765 | 5.087671 | 6.250109 | 5.271598 | 5.760854 | 5.60915 | 5.55307 | 5.508701 | 5.653519 | 5.709599 | 6.019181 | 5.876318 | 5.760854 | 5.645389 | 5.480999 | 5.271598 | 6.250109 | 0 | 0.015985 | 593,920,000 | 0 |
NVDA | 2018-04-13T00:00:00 | 5.727577 | 5.876272 | 5.679332 | 5.867859 | 503,036,000 | 5.551741 | 5.729197 | 5.81139 | 5.83751 | 5.725941 | 5.523677 | 4.945269 | 5.632903 | 5.635325 | 5.644907 | 5.703095 | 5.722041 | 5.725584 | 5.632319 | 5.506466 | 4.941862 | 5.592126 | 5.628823 | 5.68384 | 5.808854 | 5.810511 | 5.715275 | 5.343069 | 5.760079 | 5.697961 | 5.608763 | 5.406004 | 5.59126 | 5.776534 | 5.962302 | 6.100977 | -0.080881 | -0.092582 | 25.150198 | 18.650879 | 21.843016 | 5.573935 | 5.78411 | 5.73034 | 5.479482 | 49.2605 | 5.271598 | 6.185289 | 49.90523 | 47.955556 | 5.527611 | -50.09477 | 48,899,420,000 | -0.110271 | 108 | 2.370065 | 5.729197 | 0.276242 | 6.281682 | 5.176713 | 0.299704 | 5.697395 | 6.296802 | 5.097988 | 6.234771 | 5.271598 | 5.753184 | 5.757513 | 5.692938 | 5.581603 | 5.868848 | 5.933423 | 6.007462 | 5.866839 | 5.753184 | 5.63953 | 5.477717 | 5.271598 | 6.234771 | 1 | -0.038302 | 0 | 503,036,000 |
NVDA | 2018-04-16T00:00:00 | 5.727329 | 5.760729 | 5.633065 | 5.734256 | 350,792,000 | 5.577571 | 5.705705 | 5.797693 | 5.833125 | 5.737214 | 5.528726 | 4.955175 | 5.651788 | 5.652053 | 5.657588 | 5.705299 | 5.722447 | 5.725653 | 5.634819 | 5.51084 | 4.949678 | 5.624051 | 5.628645 | 5.677374 | 5.804533 | 5.810547 | 5.719307 | 5.35085 | 5.816241 | 5.778922 | 5.690733 | 5.461642 | 5.573306 | 5.752992 | 5.941587 | 6.097753 | -0.068315 | -0.087728 | 24.143468 | 17.935956 | 22.394926 | 5.573935 | 5.78411 | 5.73034 | 5.479482 | 42.610073 | 5.271598 | 6.185289 | 49.87804 | 52.69421 | -3.160936 | -50.12196 | 48,548,628,000 | -0.111396 | 107 | 2.372514 | 5.705705 | 0.253383 | 6.212472 | 5.198939 | 0.288393 | 5.700246 | 6.277033 | 5.123459 | 6.234771 | 5.271598 | 5.753184 | 5.76106 | 5.645849 | 5.564121 | 5.842788 | 5.958 | 6.007462 | 5.866839 | 5.753184 | 5.63953 | 5.477717 | 5.271598 | 6.234771 | 1 | -0.084526 | 0 | 350,792,000 |
NVDA | 2018-04-17T00:00:00 | 5.877014 | 5.898292 | 5.723867 | 5.779534 | 447,224,000 | 5.607731 | 5.701425 | 5.7856 | 5.835186 | 5.750571 | 5.5346 | 4.966454 | 5.696834 | 5.692955 | 5.691345 | 5.720909 | 5.734337 | 5.731588 | 5.641193 | 5.518091 | 4.958905 | 5.678495 | 5.64496 | 5.683476 | 5.806254 | 5.814226 | 5.726204 | 5.360023 | 5.861288 | 5.840502 | 5.778741 | 5.529364 | 5.565174 | 5.736 | 5.924689 | 6.095666 | -0.045751 | -0.079333 | 22.420669 | 21.188978 | 21.199274 | 5.584945 | 5.78411 | 5.73034 | 5.479482 | 58.015487 | 5.271598 | 5.898292 | 96.604802 | 65.462691 | 35.759451 | -3.395198 | 48,995,852,000 | -0.069996 | 108 | 2.37577 | 5.701425 | 0.249509 | 6.200442 | 5.202408 | 0.247571 | 5.717081 | 6.212222 | 5.22194 | 6.234771 | 5.271598 | 5.753184 | 5.707041 | 5.653353 | 5.579376 | 5.781017 | 5.834706 | 6.007462 | 5.866839 | 5.753184 | 5.63953 | 5.477717 | 5.271598 | 6.234771 | 0 | -0.023624 | 447,224,000 | 0 |
NVDA | 2018-04-18T00:00:00 | 5.848067 | 5.919322 | 5.758999 | 5.826543 | 391,364,000 | 5.632794 | 5.685084 | 5.774377 | 5.846469 | 5.763467 | 5.539698 | 4.977851 | 5.72708 | 5.721157 | 5.715457 | 5.732469 | 5.743086 | 5.736156 | 5.646637 | 5.524625 | 4.967753 | 5.722192 | 5.658926 | 5.688281 | 5.80676 | 5.816792 | 5.732411 | 5.368795 | 5.885621 | 5.880487 | 5.851975 | 5.601377 | 5.563726 | 5.724045 | 5.910861 | 6.09451 | -0.02986 | -0.069438 | 20.932421 | 20.783828 | 20.135179 | 5.59546 | 5.78411 | 5.762976 | 5.501206 | 60.433524 | 5.271598 | 5.919322 | 88.999244 | 78.494029 | 41.844807 | -11.000756 | 48,604,488,000 | -0.09612 | 107 | 2.378591 | 5.685084 | 0.226509 | 6.138102 | 5.232065 | 0.237126 | 5.729556 | 6.203808 | 5.255303 | 6.234771 | 5.271598 | 5.753184 | 5.833057 | 5.767823 | 5.658632 | 5.942248 | 6.007483 | 6.007462 | 5.866839 | 5.753184 | 5.63953 | 5.477717 | 5.271598 | 6.234771 | 1 | -0.071436 | 391,364,000 | 0 |
NVDA | 2018-04-19T00:00:00 | 5.666714 | 5.767163 | 5.611294 | 5.733762 | 471,996,000 | 5.651745 | 5.660936 | 5.754881 | 5.848251 | 5.775231 | 5.543222 | 4.988986 | 5.715007 | 5.711258 | 5.707958 | 5.726491 | 5.737211 | 5.733433 | 5.647165 | 5.527438 | 4.974707 | 5.72836 | 5.657176 | 5.679999 | 5.79971 | 5.814246 | 5.734927 | 5.37565 | 5.845511 | 5.852675 | 5.864557 | 5.656878 | 5.561765 | 5.712705 | 5.897654 | 6.093459 | -0.031536 | -0.061858 | 20.111327 | 19.24726 | 23.258577 | 5.614386 | 5.760854 | 5.781532 | 5.540531 | 48.154133 | 5.271598 | 5.919322 | 61.000665 | 82.20157 | 3.036658 | -38.999335 | 48,132,492,000 | -0.090561 | 106 | 2.38181 | 5.660936 | 0.198371 | 6.057678 | 5.264195 | 0.227884 | 5.723571 | 6.179338 | 5.267803 | 6.185289 | 5.271598 | 5.728443 | 5.84213 | 5.764937 | 5.681807 | 5.92526 | 6.002452 | 5.969658 | 5.836259 | 5.728443 | 5.620628 | 5.467128 | 5.271598 | 6.185289 | 1 | -0.111957 | 0 | 471,996,000 |
NVDA | 2018-04-20T00:00:00 | 5.65855 | 5.742422 | 5.627376 | 5.658055 | 386,200,000 | 5.687521 | 5.644681 | 5.734465 | 5.848277 | 5.784957 | 5.546162 | 4.999622 | 5.703716 | 5.701675 | 5.700356 | 5.720315 | 5.73116 | 5.730496 | 5.647465 | 5.530035 | 4.981512 | 5.729597 | 5.656949 | 5.672589 | 5.792271 | 5.811175 | 5.73721 | 5.382312 | 5.765483 | 5.788128 | 5.832853 | 5.697512 | 5.559314 | 5.701177 | 5.884682 | 6.092504 | -0.033142 | -0.056115 | 19.348882 | 18.530401 | 22.392317 | 5.711001 | 5.760854 | 5.781532 | 5.540531 | 56.507019 | 5.271598 | 5.919322 | 59.740263 | 69.91339 | 6.441137 | -40.259737 | 47,746,292,000 | -0.080084 | 105 | 2.384432 | 5.644681 | 0.183281 | 6.011243 | 5.27812 | 0.205793 | 5.717378 | 6.128965 | 5.305792 | 6.185289 | 5.271598 | 5.728443 | 5.681723 | 5.596284 | 5.525854 | 5.752153 | 5.837593 | 5.969658 | 5.836259 | 5.728443 | 5.620628 | 5.467128 | 5.271598 | 6.185289 | 1 | -0.146043 | 386,200,000 | 0 |
NVDA | 2018-04-23T00:00:00 | 5.539049 | 5.727576 | 5.513071 | 5.676362 | 427,508,000 | 5.708477 | 5.633437 | 5.70814 | 5.851491 | 5.788765 | 5.548605 | 5.009607 | 5.670782 | 5.672107 | 5.67554 | 5.703836 | 5.716382 | 5.722989 | 5.644612 | 5.530213 | 4.98706 | 5.702602 | 5.646889 | 5.657557 | 5.780144 | 5.804704 | 5.737069 | 5.387679 | 5.647052 | 5.688943 | 5.759431 | 5.716181 | 5.553008 | 5.687384 | 5.87023 | 6.091127 | -0.043555 | -0.053603 | 19.214941 | 17.241024 | 24.542086 | 5.716196 | 5.753184 | 5.912485 | 5.540531 | 48.762376 | 5.271598 | 5.919322 | 41.290881 | 54.010603 | -14.693563 | -58.709119 | 47,318,784,000 | -0.055265 | 104 | 2.387224 | 5.633437 | 0.182476 | 5.998388 | 5.268485 | 0.20468 | 5.700395 | 6.109754 | 5.291035 | 6.185289 | 5.271598 | 5.728443 | 5.676116 | 5.60981 | 5.56107 | 5.724856 | 5.791162 | 5.969658 | 5.836259 | 5.728443 | 5.620628 | 5.467128 | 5.271598 | 6.185289 | 1 | -0.174456 | 0 | 427,508,000 |
NVDA | 2018-04-24T00:00:00 | 5.472743 | 5.660775 | 5.407426 | 5.56478 | 414,596,000 | 5.691875 | 5.604638 | 5.688545 | 5.846178 | 5.791319 | 5.551232 | 5.018855 | 5.631174 | 5.635859 | 5.64434 | 5.682827 | 5.697641 | 5.713175 | 5.640089 | 5.529075 | 4.991892 | 5.659741 | 5.631585 | 5.63945 | 5.765292 | 5.796387 | 5.735567 | 5.392288 | 5.527108 | 5.577036 | 5.66676 | 5.711461 | 5.542563 | 5.67032 | 5.853277 | 6.089081 | -0.056506 | -0.054183 | 19.568971 | 15.839199 | 25.937093 | 5.663374 | 5.753184 | 5.960978 | 5.552894 | 45.880982 | 5.271598 | 5.919322 | 31.054099 | 44.028414 | -31.276223 | -68.945901 | 46,904,188,000 | -0.119406 | 103 | 2.38987 | 5.604638 | 0.157184 | 5.919006 | 5.29027 | 0.200403 | 5.678713 | 6.07952 | 5.277907 | 6.185289 | 5.271598 | 5.728443 | 5.593232 | 5.458887 | 5.378726 | 5.673393 | 5.807737 | 5.969658 | 5.836259 | 5.728443 | 5.620628 | 5.467128 | 5.271598 | 6.185289 | 1 | -0.197878 | 0 | 414,596,000 |
NVDA | 2018-04-25T00:00:00 | 5.360418 | 5.482145 | 5.203065 | 5.443054 | 588,492,000 | 5.668173 | 5.593678 | 5.655966 | 5.840622 | 5.791779 | 5.55627 | 5.026685 | 5.577023 | 5.585779 | 5.60066 | 5.653518 | 5.6717 | 5.699342 | 5.632729 | 5.525735 | 4.995559 | 5.599476 | 5.608326 | 5.614209 | 5.746242 | 5.785048 | 5.731789 | 5.395686 | 5.409707 | 5.455223 | 5.55237 | 5.680683 | 5.525876 | 5.648662 | 5.832851 | 6.085965 | -0.074969 | -0.05834 | 20.681015 | 14.445825 | 30.097159 | 5.561193 | 5.718918 | 5.958813 | 5.667251 | 46.122244 | 5.203065 | 5.919322 | 21.968876 | 31.437952 | -74.992568 | -78.031124 | 46,315,696,000 | -0.047469 | 102 | 2.393482 | 5.593678 | 0.166393 | 5.926463 | 5.260892 | 0.201534 | 5.6484 | 6.051468 | 5.245331 | 5.919322 | 5.203065 | 5.561193 | 5.513648 | 5.366521 | 5.260299 | 5.61987 | 5.766997 | 5.750285 | 5.645712 | 5.561193 | 5.476675 | 5.356344 | 5.203065 | 5.919322 | 1 | -0.216913 | 0 | 588,492,000 |
NVDA | 2018-04-26T00:00:00 | 5.572203 | 5.580367 | 5.456167 | 5.522226 | 375,824,000 | 5.644966 | 5.598465 | 5.632868 | 5.837027 | 5.792886 | 5.562365 | 5.035305 | 5.576059 | 5.58331 | 5.596282 | 5.646125 | 5.664047 | 5.694356 | 5.631136 | 5.526656 | 5.001297 | 5.582027 | 5.60628 | 5.607766 | 5.735716 | 5.77927 | 5.732104 | 5.401114 | 5.387437 | 5.413377 | 5.480346 | 5.648347 | 5.511028 | 5.626982 | 5.811526 | 6.082638 | -0.071686 | -0.06101 | 21.041394 | 16.544796 | 28.006105 | 5.561193 | 5.718918 | 5.98643 | 5.670341 | 58.805586 | 5.203065 | 5.919322 | 51.537077 | 34.853351 | -21.221732 | -48.462923 | 46,691,520,000 | 0.003807 | 103 | 2.395948 | 5.598465 | 0.164206 | 5.926876 | 5.270054 | 0.20217 | 5.641143 | 6.045484 | 5.236802 | 5.919322 | 5.203065 | 5.561193 | 5.348543 | 5.21494 | 5.069462 | 5.494021 | 5.627623 | 5.750285 | 5.645712 | 5.561193 | 5.476675 | 5.356344 | 5.203065 | 5.919322 | 0 | -0.132104 | 375,824,000 | 0 |
NVDA | 2018-04-27T00:00:00 | 5.599666 | 5.697889 | 5.557359 | 5.678096 | 400,848,000 | 5.632175 | 5.591958 | 5.617508 | 5.829634 | 5.79438 | 5.569484 | 5.043244 | 5.58078 | 5.586284 | 5.596803 | 5.641902 | 5.659094 | 5.690642 | 5.630308 | 5.528101 | 5.007251 | 5.573791 | 5.606395 | 5.605212 | 5.726408 | 5.774185 | 5.732843 | 5.40673 | 5.44062 | 5.436248 | 5.455757 | 5.619316 | 5.500119 | 5.606012 | 5.789891 | 6.079119 | -0.066106 | -0.062029 | 20.63653 | 19.605345 | 26.728363 | 5.561193 | 5.694177 | 5.98643 | 5.670341 | 58.772547 | 5.203065 | 5.919322 | 55.371376 | 42.95911 | 7.138615 | -44.628624 | 47,092,368,000 | -0.050725 | 104 | 2.398597 | 5.591958 | 0.16128 | 5.914518 | 5.269399 | 0.198565 | 5.637193 | 6.034323 | 5.240062 | 5.919322 | 5.203065 | 5.561193 | 5.536246 | 5.492124 | 5.412045 | 5.616325 | 5.660446 | 5.750285 | 5.645712 | 5.561193 | 5.476675 | 5.356344 | 5.203065 | 5.919322 | 0 | -0.058932 | 0 | 400,848,000 |
NVDA | 2018-04-30T00:00:00 | 5.564286 | 5.665724 | 5.544988 | 5.615995 | 327,844,000 | 5.615871 | 5.596721 | 5.609522 | 5.819022 | 5.794828 | 5.578974 | 5.051239 | 5.577481 | 5.582284 | 5.5918 | 5.634846 | 5.651801 | 5.685687 | 5.628571 | 5.528818 | 5.012793 | 5.561447 | 5.603759 | 5.601118 | 5.716002 | 5.76813 | 5.73274 | 5.411914 | 5.515551 | 5.48777 | 5.46344 | 5.592432 | 5.492828 | 5.585743 | 5.767807 | 6.075174 | -0.063803 | -0.062384 | 20.316491 | 18.811267 | 26.060786 | 5.561193 | 5.694177 | 5.98643 | 5.670341 | 47.058841 | 5.203065 | 5.919322 | 50.431758 | 52.446737 | -3.31473 | -49.568242 | 46,764,524,000 | -0.022632 | 103 | 2.400736 | 5.596721 | 0.158847 | 5.914414 | 5.279028 | 0.183173 | 5.630249 | 5.996595 | 5.263904 | 5.919322 | 5.203065 | 5.561193 | 5.618305 | 5.53872 | 5.477775 | 5.67925 | 5.758835 | 5.750285 | 5.645712 | 5.561193 | 5.476675 | 5.356344 | 5.203065 | 5.919322 | 1 | -0.096075 | 0 | 327,844,000 |
NVDA | 2018-05-01T00:00:00 | 5.619705 | 5.622426 | 5.497483 | 5.55612 | 253,788,000 | 5.59014 | 5.598935 | 5.592361 | 5.810833 | 5.795884 | 5.58875 | 5.058977 | 5.585926 | 5.589088 | 5.596093 | 5.633469 | 5.649332 | 5.6831 | 5.628337 | 5.530618 | 5.018832 | 5.562144 | 5.605948 | 5.601901 | 5.708185 | 5.763521 | 5.733546 | 5.417571 | 5.587465 | 5.549302 | 5.492773 | 5.574357 | 5.490528 | 5.567773 | 5.746198 | 6.071013 | -0.056851 | -0.061277 | 20.239928 | 17.998828 | 26.577341 | 5.485114 | 5.694177 | 5.95872 | 5.670341 | 50.869689 | 5.203065 | 5.919322 | 58.169059 | 54.657397 | -8.794064 | -41.830941 | 47,018,312,000 | 0.008722 | 104 | 2.402419 | 5.598935 | 0.158843 | 5.916621 | 5.28125 | 0.184922 | 5.629245 | 5.99909 | 5.2594 | 5.919322 | 5.203065 | 5.561193 | 5.591666 | 5.517608 | 5.470929 | 5.638344 | 5.712403 | 5.750285 | 5.645712 | 5.561193 | 5.476675 | 5.356344 | 5.203065 | 5.919322 | 0 | -0.027352 | 253,788,000 | 0 |
NVDA | 2018-05-02T00:00:00 | 5.599172 | 5.660777 | 5.572946 | 5.616243 | 268,248,000 | 5.56525 | 5.599022 | 5.593143 | 5.799643 | 5.797028 | 5.597946 | 5.066698 | 5.588575 | 5.590921 | 5.596567 | 5.630351 | 5.645474 | 5.679808 | 5.62757 | 5.531975 | 5.024607 | 5.563786 | 5.605971 | 5.602425 | 5.699885 | 5.758345 | 5.733753 | 5.422946 | 5.621387 | 5.598628 | 5.530034 | 5.562065 | 5.49261 | 5.551796 | 5.725233 | 6.066522 | -0.052394 | -0.059501 | 19.904512 | 18.811409 | 25.735883 | 5.472743 | 5.694177 | 5.947092 | 5.670341 | 40.624392 | 5.203065 | 5.919322 | 55.302339 | 54.634385 | 2.827262 | -44.697661 | 46,750,064,000 | -0.081757 | 103 | 2.404185 | 5.599022 | 0.158842 | 5.916706 | 5.281338 | 0.17515 | 5.626381 | 5.97668 | 5.276081 | 5.919322 | 5.203065 | 5.561193 | 5.579871 | 5.537316 | 5.454928 | 5.66226 | 5.704814 | 5.750285 | 5.645712 | 5.561193 | 5.476675 | 5.356344 | 5.203065 | 5.919322 | 1 | -0.068457 | 0 | 268,248,000 |
NVDA | 2018-05-03T00:00:00 | 5.764441 | 5.790667 | 5.58581 | 5.631086 | 443,144,000 | 5.575023 | 5.613384 | 5.604663 | 5.795501 | 5.801322 | 5.608119 | 5.075035 | 5.623748 | 5.62247 | 5.622393 | 5.642541 | 5.654625 | 5.683127 | 5.631172 | 5.536578 | 5.031968 | 5.600003 | 5.621725 | 5.615602 | 5.698505 | 5.757487 | 5.73705 | 5.429889 | 5.679689 | 5.661854 | 5.597444 | 5.565554 | 5.502698 | 5.540892 | 5.707077 | 6.06239 | -0.035122 | -0.054625 | 18.75386 | 22.09652 | 23.839988 | 5.496866 | 5.561193 | 5.856355 | 5.670341 | 51.558882 | 5.203065 | 5.919322 | 78.376366 | 63.949254 | 56.450181 | -21.623634 | 47,193,208,000 | -0.012108 | 104 | 2.407248 | 5.613384 | 0.160227 | 5.933839 | 5.29293 | 0.175715 | 5.639529 | 5.99096 | 5.288099 | 5.919322 | 5.203065 | 5.561193 | 5.610965 | 5.561153 | 5.523134 | 5.648984 | 5.698796 | 5.750285 | 5.645712 | 5.561193 | 5.476675 | 5.356344 | 5.203065 | 5.919322 | 0 | -0.003259 | 443,144,000 | 0 |
NVDA | 2018-05-04T00:00:00 | 5.914619 | 5.917836 | 5.718422 | 5.735741 | 400,660,000 | 5.60063 | 5.644076 | 5.612056 | 5.793972 | 5.806098 | 5.619918 | 5.084229 | 5.681923 | 5.675588 | 5.667351 | 5.667276 | 5.674625 | 5.692205 | 5.638631 | 5.544064 | 5.040751 | 5.661748 | 5.650414 | 5.639444 | 5.703176 | 5.760469 | 5.743119 | 5.438243 | 5.786958 | 5.758445 | 5.699505 | 5.594073 | 5.522858 | 5.537233 | 5.693236 | 6.059174 | -0.009208 | -0.045542 | 17.861082 | 25.08419 | 22.130905 | 5.56045 | 5.561193 | 5.817263 | 5.670341 | 57.028799 | 5.203065 | 5.919322 | 99.343476 | 77.67406 | 139.18357 | -0.656524 | 47,593,868,000 | 0.086458 | 105 | 2.410137 | 5.644076 | 0.155931 | 5.955937 | 5.332214 | 0.18084 | 5.665728 | 6.027409 | 5.304048 | 5.919322 | 5.203065 | 5.561193 | 5.713639 | 5.636612 | 5.508782 | 5.841469 | 5.918496 | 5.750285 | 5.645712 | 5.561193 | 5.476675 | 5.356344 | 5.203065 | 5.919322 | 0 | 0.052501 | 400,660,000 | 0 |
NVDA | 2018-05-07T00:00:00 | 6.15263 | 6.209783 | 6.009379 | 6.019276 | 687,616,000 | 5.661988 | 5.685233 | 5.6394 | 5.795333 | 5.814141 | 5.633313 | 5.094317 | 5.776064 | 5.762323 | 5.74201 | 5.711399 | 5.711394 | 5.710261 | 5.652157 | 5.556115 | 5.051814 | 5.762111 | 5.698848 | 5.681027 | 5.717241 | 5.769588 | 5.753668 | 5.448873 | 5.969983 | 5.917681 | 5.846886 | 5.659849 | 5.556952 | 5.543939 | 5.685938 | 6.057732 | 0.030185 | -0.030396 | 18.325438 | 32.655428 | 19.861269 | 5.706424 | 5.706424 | 5.817263 | 5.670341 | 59.700458 | 5.203065 | 6.209783 | 94.322909 | 90.680917 | 298.072984 | -5.677091 | 48,281,484,000 | 0.161151 | 106 | 2.415419 | 5.685233 | 0.175883 | 6.036998 | 5.333467 | 0.189464 | 5.7121 | 6.091029 | 5.333171 | 6.209783 | 5.203065 | 5.706424 | 5.850293 | 5.782749 | 5.650879 | 5.982163 | 6.049706 | 5.972197 | 5.825216 | 5.706424 | 5.587631 | 5.418502 | 5.203065 | 6.209783 | 0 | 0.099913 | 687,616,000 | 0 |
NVDA | 2018-05-08T00:00:00 | 6.195185 | 6.197907 | 6.10389 | 6.152877 | 506,616,000 | 5.734233 | 5.713054 | 5.66419 | 5.797223 | 5.820881 | 5.648079 | 5.104544 | 5.859888 | 5.841025 | 5.811729 | 5.755379 | 5.748609 | 5.729278 | 5.666447 | 5.56877 | 5.063191 | 5.859056 | 5.747415 | 5.72378 | 5.732921 | 5.779615 | 5.764794 | 5.459827 | 6.156983 | 6.087769 | 6.004904 | 5.752788 | 5.60261 | 5.559817 | 5.684908 | 6.05812 | 0.0641 | -0.011497 | 18.756627 | 31.54568 | 19.186312 | 5.832975 | 5.706424 | 5.817263 | 5.670341 | 62.101086 | 5.203065 | 6.209783 | 98.549998 | 97.405461 | 272.722424 | -1.450002 | 48,788,100,000 | 0.162148 | 107 | 2.419345 | 5.713054 | 0.209029 | 6.131112 | 5.294996 | 0.184728 | 5.758108 | 6.127564 | 5.388652 | 6.209783 | 5.203065 | 5.706424 | 6.123931 | 6.038079 | 5.923527 | 6.238482 | 6.324334 | 5.972197 | 5.825216 | 5.706424 | 5.587631 | 5.418502 | 5.203065 | 6.209783 | 0 | 0.139951 | 506,616,000 | 0 |
NVDA | 2018-05-09T00:00:00 | 6.328293 | 6.33052 | 6.188011 | 6.215226 | 596,760,000 | 5.83102 | 5.749597 | 5.693424 | 5.802033 | 5.828216 | 5.665327 | 5.115677 | 5.953569 | 5.92962 | 5.8912 | 5.807462 | 5.7932 | 5.752769 | 5.683864 | 5.58381 | 5.075779 | 5.967067 | 5.806009 | 5.774865 | 5.753748 | 5.792968 | 5.778264 | 5.472004 | 6.325121 | 6.255786 | 6.168211 | 5.870519 | 5.660367 | 5.585646 | 5.690711 | 6.060727 | 0.100559 | 0.010914 | 19.655993 | 34.77857 | 18.177907 | 5.914001 | 5.766792 | 5.817263 | 5.670341 | 73.866546 | 5.203065 | 6.33052 | 99.802485 | 97.558464 | 276.454359 | -0.197515 | 49,384,860,000 | 0.243283 | 108 | 2.424123 | 5.749597 | 0.248004 | 6.245605 | 5.253589 | 0.177995 | 5.812411 | 6.168401 | 5.456421 | 6.33052 | 5.203065 | 5.766792 | 6.165661 | 6.133415 | 6.071644 | 6.227431 | 6.259677 | 6.06444 | 5.899832 | 5.766792 | 5.633753 | 5.44434 | 5.203065 | 6.33052 | 0 | 0.173484 | 596,760,000 | 0 |
NVDA | 2018-05-10T00:00:00 | 6.435917 | 6.445071 | 6.363425 | 6.381239 | 994,080,000 | 5.917391 | 5.781179 | 5.731773 | 5.811004 | 5.835265 | 5.68358 | 5.127447 | 6.050039 | 6.021674 | 5.975003 | 5.864595 | 5.84264 | 5.779559 | 5.703655 | 5.600683 | 5.089313 | 6.077048 | 5.871373 | 5.831979 | 5.778606 | 5.80896 | 5.793523 | 5.485141 | 6.459643 | 6.402622 | 6.326433 | 6.00519 | 5.729404 | 5.621477 | 5.703351 | 6.065743 | 0.136564 | 0.036044 | 20.879087 | 37.585035 | 17.372156 | 5.971277 | 5.824068 | 5.767781 | 5.670341 | 76.165925 | 5.203065 | 6.445071 | 99.262973 | 99.205152 | 263.15505 | -0.737027 | 50,378,940,000 | 0.264957 | 109 | 2.432274 | 5.781179 | 0.291702 | 6.364583 | 5.197775 | 0.178119 | 5.871793 | 6.22803 | 5.515556 | 6.445071 | 5.203065 | 5.824068 | 6.282274 | 6.234029 | 6.139765 | 6.376538 | 6.424784 | 6.151957 | 5.970624 | 5.824068 | 5.677511 | 5.468854 | 5.203065 | 6.445071 | 0 | 0.201287 | 994,080,000 | 0 |
NVDA | 2018-05-11T00:00:00 | 6.297366 | 6.427505 | 6.198649 | 6.254069 | 1,214,456,000 | 5.987161 | 5.809668 | 5.771636 | 5.822048 | 5.841492 | 5.699189 | 5.138288 | 6.099504 | 6.0718 | 6.024597 | 5.903938 | 5.877619 | 5.799865 | 5.719279 | 5.614479 | 5.101333 | 6.146135 | 5.920533 | 5.875487 | 5.797679 | 5.821121 | 5.805677 | 5.496782 | 6.495832 | 6.469967 | 6.432465 | 6.131067 | 5.801507 | 5.662551 | 5.720274 | 6.072355 | 0.152163 | 0.059268 | 20.948144 | 34.262024 | 21.976274 | 5.971277 | 5.824068 | 5.767781 | 5.670341 | 75.201534 | 5.203065 | 6.445071 | 88.107573 | 95.724344 | 180.97542 | -11.892427 | 49,164,484,000 | 0.255038 | 108 | 2.441843 | 5.809668 | 0.313222 | 6.436113 | 5.183224 | 0.179745 | 5.912324 | 6.271813 | 5.552835 | 6.445071 | 5.203065 | 5.824068 | 6.414804 | 6.384538 | 6.333158 | 6.466183 | 6.49645 | 6.151957 | 5.970624 | 5.824068 | 5.677511 | 5.468854 | 5.203065 | 6.445071 | 1 | 0.124052 | 1,214,456,000 | 0 |
NVDA | 2018-05-14T00:00:00 | 6.317901 | 6.395341 | 6.294149 | 6.335467 | 523,140,000 | 6.062523 | 5.839197 | 5.811173 | 5.831361 | 5.847812 | 5.713436 | 5.149913 | 6.143184 | 6.116545 | 6.069721 | 5.941571 | 5.911487 | 5.82018 | 5.735032 | 5.628408 | 5.113439 | 6.206269 | 5.968937 | 5.917507 | 5.817124 | 5.833658 | 5.817929 | 5.508519 | 6.470352 | 6.471544 | 6.48557 | 6.241062 | 5.873748 | 5.707607 | 5.740772 | 6.080402 | 0.16429 | 0.080272 | 21.012268 | 32.92502 | 21.118695 | 6.009008 | 5.824068 | 5.756277 | 5.670341 | 78.96887 | 5.203065 | 6.445071 | 89.760907 | 92.377151 | 158.785517 | -10.239093 | 49,687,624,000 | 0.206744 | 109 | 2.445973 | 5.839197 | 0.332307 | 6.503812 | 5.174582 | 0.168876 | 5.95095 | 6.288702 | 5.613198 | 6.445071 | 5.203065 | 5.824068 | 6.30784 | 6.188175 | 6.078985 | 6.417031 | 6.536696 | 6.151957 | 5.970624 | 5.824068 | 5.677511 | 5.468854 | 5.203065 | 6.445071 | 0 | 0.157396 | 0 | 523,140,000 |
NVDA | 2018-05-15T00:00:00 | 6.075436 | 6.257036 | 5.974987 | 6.254315 | 963,528,000 | 6.108096 | 5.849118 | 5.82864 | 5.836265 | 5.848597 | 5.7257 | 5.159999 | 6.129634 | 6.109071 | 6.0706 | 5.95374 | 5.924098 | 5.83019 | 5.74399 | 5.63726 | 5.123011 | 6.208617 | 5.991436 | 5.937835 | 5.826696 | 5.839648 | 5.825097 | 5.517728 | 6.339372 | 6.37721 | 6.449824 | 6.314148 | 5.936431 | 5.750684 | 5.76132 | 6.08867 | 0.152576 | 0.094733 | 19.665126 | 28.820627 | 30.08852 | 6.01544 | 5.824068 | 5.756277 | 5.670341 | 72.500752 | 5.456167 | 6.445071 | 62.621785 | 80.163422 | 78.666353 | -37.378215 | 48,724,096,000 | 0.138858 | 108 | 2.453081 | 5.849118 | 0.336432 | 6.521983 | 5.176253 | 0.173436 | 5.962806 | 6.309677 | 5.615934 | 6.445071 | 5.203065 | 5.824068 | 6.335797 | 6.276253 | 6.234606 | 6.377445 | 6.436988 | 6.151957 | 5.970624 | 5.824068 | 5.677511 | 5.468854 | 5.203065 | 6.445071 | 1 | 0.085119 | 0 | 963,528,000 |
NVDA | 2018-05-16T00:00:00 | 6.08657 | 6.14867 | 5.999976 | 6.03684 | 553,828,000 | 6.156836 | 5.861043 | 5.848205 | 5.83817 | 5.848371 | 5.737906 | 5.170372 | 6.121021 | 6.10498 | 6.073057 | 5.965816 | 5.936596 | 5.840244 | 5.753006 | 5.646158 | 5.132598 | 6.204703 | 6.01405 | 5.957676 | 5.836512 | 5.845911 | 5.832243 | 5.526948 | 6.190752 | 6.251006 | 6.367798 | 6.355313 | 5.989679 | 5.791229 | 5.781493 | 6.096999 | 0.142548 | 0.104296 | 18.414209 | 27.235195 | 28.433341 | 6.081747 | 5.824068 | 5.666589 | 5.670341 | 68.526087 | 5.497483 | 6.445071 | 62.167032 | 71.516575 | 66.570879 | -37.832968 | 49,277,924,000 | 0.141191 | 109 | 2.457167 | 5.861043 | 0.340594 | 6.542232 | 5.179855 | 0.168346 | 5.974593 | 6.311285 | 5.637901 | 6.445071 | 5.203065 | 5.824068 | 6.102487 | 5.947937 | 5.820437 | 6.229986 | 6.384536 | 6.151957 | 5.970624 | 5.824068 | 5.677511 | 5.468854 | 5.203065 | 6.445071 | 0 | 0.122895 | 553,828,000 | 0 |
NVDA | 2018-05-17T00:00:00 | 6.12863 | 6.222399 | 6.07222 | 6.088302 | 519,784,000 | 6.193255 | 5.884139 | 5.861179 | 5.841074 | 5.850066 | 5.750757 | 5.180712 | 6.122543 | 6.10928 | 6.081607 | 5.980617 | 5.951368 | 5.851554 | 5.76289 | 5.655712 | 5.142509 | 6.199575 | 6.039535 | 5.979247 | 5.847902 | 5.853286 | 5.83998 | 5.536483 | 6.090125 | 6.144445 | 6.278029 | 6.373391 | 6.035364 | 5.829426 | 5.801224 | 6.105412 | 0.136422 | 0.110721 | 17.310894 | 28.469237 | 26.828124 | 6.210029 | 5.824068 | 5.666589 | 5.670341 | 68.853576 | 5.497483 | 6.445071 | 66.605661 | 63.798159 | 74.272948 | -33.394339 | 49,797,708,000 | 0.141219 | 110 | 2.461037 | 5.884139 | 0.34238 | 6.568899 | 5.199379 | 0.169035 | 5.989263 | 6.327334 | 5.651193 | 6.445071 | 5.203065 | 5.824068 | 6.078406 | 6.008141 | 5.929711 | 6.156835 | 6.2271 | 6.151957 | 5.970624 | 5.824068 | 5.677511 | 5.468854 | 5.203065 | 6.445071 | 0 | 0.15458 | 519,784,000 | 0 |
NVDA | 2018-05-18T00:00:00 | 6.084839 | 6.243925 | 6.079891 | 6.180588 | 483,716,000 | 6.210277 | 5.905453 | 5.87547 | 5.84343 | 5.850163 | 5.763323 | 5.190844 | 6.115002 | 6.104836 | 6.082104 | 5.990092 | 5.961635 | 5.860702 | 5.771363 | 5.664209 | 5.151886 | 6.179863 | 6.058649 | 5.996452 | 5.857462 | 5.859464 | 5.846596 | 5.545479 | 6.041006 | 6.076501 | 6.193376 | 6.371159 | 6.07312 | 5.864592 | 5.819667 | 6.113584 | 0.126575 | 0.113892 | 16.393918 | 27.513585 | 25.157486 | 6.210029 | 5.824068 | 5.665476 | 5.670341 | 68.443232 | 5.497483 | 6.445071 | 61.984366 | 63.585686 | 63.503596 | -38.015634 | 49,313,992,000 | 0.114594 | 109 | 2.464589 | 5.905453 | 0.340863 | 6.587179 | 5.223728 | 0.172128 | 5.998366 | 6.342622 | 5.65411 | 6.445071 | 5.203065 | 5.824068 | 6.141083 | 6.059767 | 5.990904 | 6.209946 | 6.291262 | 6.151957 | 5.970624 | 5.824068 | 5.677511 | 5.468854 | 5.203065 | 6.445071 | 1 | 0.080898 | 0 | 483,716,000 |
NVDA | 2018-05-21T00:00:00 | 6.042779 | 6.18603 | 5.95 | 6.182319 | 640,624,000 | 6.199292 | 5.93064 | 5.888088 | 5.84289 | 5.851446 | 5.774932 | 5.200509 | 6.100558 | 6.093553 | 6.076054 | 5.994881 | 5.967877 | 5.867842 | 5.778505 | 5.671706 | 5.16075 | 6.149409 | 6.071727 | 6.009322 | 5.865279 | 5.864533 | 5.852129 | 5.553956 | 6.022942 | 6.033111 | 6.114269 | 6.349655 | 6.103233 | 5.895999 | 5.836217 | 6.121205 | 0.114062 | 0.113926 | 15.586865 | 25.092267 | 27.786536 | 6.197535 | 5.824068 | 5.679022 | 5.670341 | 65.132781 | 5.572946 | 6.445071 | 53.872228 | 60.820751 | 35.758344 | -46.127772 | 48,673,368,000 | 0.129162 | 108 | 2.469228 | 5.93064 | 0.330827 | 6.592293 | 5.268987 | 0.180063 | 6.002596 | 6.362721 | 5.64247 | 6.445071 | 5.203065 | 5.824068 | 6.136218 | 6.028512 | 5.972185 | 6.192546 | 6.300252 | 6.151957 | 5.970624 | 5.824068 | 5.677511 | 5.468854 | 5.203065 | 6.445071 | 1 | 0.017495 | 0 | 640,624,000 |
NVDA | 2018-05-22T00:00:00 | 6.004678 | 6.081376 | 5.944062 | 6.05614 | 518,264,000 | 6.180241 | 5.957237 | 5.893194 | 5.839397 | 5.854522 | 5.786227 | 5.209893 | 6.081382 | 6.077394 | 6.065073 | 5.995772 | 5.970708 | 5.873208 | 5.784457 | 5.678299 | 5.169148 | 6.114025 | 6.078779 | 6.01829 | 5.871624 | 5.868565 | 5.856679 | 5.561958 | 6.003681 | 6.005901 | 6.045497 | 6.312274 | 6.126672 | 5.923381 | 5.850655 | 6.128012 | 0.099919 | 0.111124 | 14.867885 | 23.781078 | 26.560507 | 6.194567 | 5.824068 | 5.679022 | 5.670341 | 64.324391 | 5.58581 | 6.445071 | 48.747518 | 54.868037 | 16.060171 | -51.252482 | 48,155,104,000 | 0.140416 | 107 | 2.472932 | 5.957237 | 0.312977 | 6.583192 | 5.331282 | 0.183597 | 6.002794 | 6.369988 | 5.635599 | 6.445071 | 5.203065 | 5.824068 | 6.059603 | 5.933176 | 5.823572 | 6.169206 | 6.295634 | 6.151957 | 5.970624 | 5.824068 | 5.677511 | 5.468854 | 5.203065 | 6.445071 | 1 | -0.036802 | 0 | 518,264,000 |
NVDA | 2018-05-23T00:00:00 | 6.128212 | 6.12945 | 5.947737 | 5.94848 | 442,956,000 | 6.160233 | 5.995626 | 5.9044 | 5.839389 | 5.86578 | 5.7987 | 5.21926 | 6.090748 | 6.086634 | 6.074787 | 6.007812 | 5.982823 | 5.883209 | 5.793503 | 5.687208 | 5.17869 | 6.104565 | 6.095062 | 6.036368 | 5.88295 | 5.875768 | 5.863451 | 5.571095 | 6.022813 | 6.018868 | 6.018958 | 6.272457 | 6.148759 | 5.949865 | 5.864607 | 6.13439 | 0.097554 | 0.10841 | 13.916388 | 23.966491 | 24.719633 | 6.185784 | 5.824068 | 5.684527 | 5.670341 | 63.240501 | 5.718422 | 6.445071 | 56.394483 | 53.004743 | 22.878304 | -43.605517 | 48,598,060,000 | 0.174802 | 108 | 2.476202 | 5.995626 | 0.281416 | 6.558459 | 5.432794 | 0.181944 | 6.014738 | 6.378627 | 5.65085 | 6.445071 | 5.456167 | 5.950619 | 6.010039 | 5.938702 | 5.872725 | 6.076015 | 6.147352 | 6.211689 | 6.067309 | 5.950619 | 5.833928 | 5.667792 | 5.456167 | 6.445071 | 0 | 0.016958 | 442,956,000 | 0 |
NVDA | 2018-05-24T00:00:00 | 6.131926 | 6.174259 | 6.071273 | 6.124499 | 437,372,000 | 6.129834 | 6.023613 | 5.923009 | 5.838945 | 5.87317 | 5.812175 | 5.228899 | 6.098983 | 6.094869 | 6.083577 | 6.019095 | 5.994293 | 5.892962 | 5.802409 | 5.696014 | 5.188175 | 6.099418 | 6.108043 | 6.05387 | 5.894422 | 5.882772 | 5.870049 | 5.580177 | 6.064166 | 6.052797 | 6.027984 | 6.233235 | 6.170591 | 5.975688 | 5.878381 | 6.140253 | 0.094886 | 0.105705 | 13.076091 | 24.759675 | 23.716363 | 6.169702 | 5.824068 | 5.689785 | 5.670341 | 58.853445 | 5.944062 | 6.445071 | 37.497034 | 47.546345 | 30.358726 | -62.502966 | 49,035,432,000 | 0.151597 | 109 | 2.479428 | 6.023613 | 0.264409 | 6.552431 | 5.494794 | 0.175056 | 6.025899 | 6.376012 | 5.675786 | 6.445071 | 5.497483 | 5.971277 | 6.068466 | 6.007483 | 5.886754 | 6.189196 | 6.250179 | 6.22144 | 6.083092 | 5.971277 | 5.859462 | 5.700267 | 5.497483 | 6.445071 | 0 | 0.062838 | 437,372,000 | 0 |
NVDA | 2018-05-25T00:00:00 | 6.171288 | 6.187627 | 6.108902 | 6.144551 | 292,112,000 | 6.117226 | 6.052194 | 5.943518 | 5.838991 | 5.880024 | 5.824597 | 5.238511 | 6.113444 | 6.108763 | 6.097071 | 6.032931 | 6.007908 | 5.903877 | 5.812117 | 5.705426 | 5.197958 | 6.106955 | 6.122107 | 6.072969 | 5.907455 | 5.890617 | 5.87716 | 5.589554 | 6.123156 | 6.1018 | 6.061047 | 6.200605 | 6.192843 | 6.001834 | 5.892781 | 6.145696 | 0.094854 | 0.103535 | 12.376664 | 24.50816 | 22.94959 | 6.100549 | 5.824068 | 5.68762 | 5.670341 | 50.906952 | 5.944062 | 6.445071 | 45.353672 | 46.415063 | 30.662454 | -54.646328 | 49,327,544,000 | 0.182932 | 110 | 2.481603 | 6.052194 | 0.246456 | 6.545106 | 5.559281 | 0.159597 | 6.039746 | 6.358939 | 5.720552 | 6.445071 | 5.497483 | 5.971277 | 6.125819 | 6.077379 | 6.022832 | 6.180366 | 6.228806 | 6.22144 | 6.083092 | 5.971277 | 5.859462 | 5.700267 | 5.497483 | 6.445071 | 0 | 0.101751 | 292,112,000 | 0 |
NVDA | 2018-05-29T00:00:00 | 6.154205 | 6.222286 | 6.107416 | 6.153215 | 352,684,000 | 6.100856 | 6.08169 | 5.968124 | 5.838132 | 5.890368 | 5.833605 | 5.248947 | 6.121597 | 6.117025 | 6.105861 | 6.043956 | 6.019161 | 5.913694 | 5.821119 | 5.714313 | 5.207472 | 6.113679 | 6.131823 | 6.089175 | 5.919816 | 5.897832 | 5.883687 | 5.598665 | 6.165295 | 6.142893 | 6.095259 | 6.174782 | 6.214408 | 6.027693 | 5.907798 | 6.150653 | 0.092386 | 0.101305 | 11.943348 | 24.781996 | 21.840032 | 6.093994 | 5.824068 | 5.735927 | 5.670341 | 47.95738 | 5.944062 | 6.445071 | 41.944012 | 41.598239 | 24.001998 | -58.055988 | 48,974,860,000 | 0.196736 | 109 | 2.484213 | 6.08169 | 0.218731 | 6.519152 | 5.644227 | 0.161086 | 6.050647 | 6.372819 | 5.728474 | 6.445071 | 5.497483 | 5.971277 | 6.155939 | 6.124251 | 6.077214 | 6.202976 | 6.234664 | 6.22144 | 6.083092 | 5.971277 | 5.859462 | 5.700267 | 5.497483 | 6.445071 | 1 | 0.034513 | 352,684,000 | 0 |
NVDA | 2018-05-30T00:00:00 | 6.263135 | 6.2718 | 6.163119 | 6.187876 | 390,996,000 | 6.119626 | 6.113861 | 5.99974 | 5.844143 | 5.897365 | 5.843424 | 5.261012 | 6.149904 | 6.143591 | 6.130057 | 6.063881 | 6.037929 | 5.927397 | 5.832751 | 5.72518 | 5.217977 | 6.143184 | 6.149103 | 6.111869 | 5.936483 | 5.907642 | 5.892193 | 5.608756 | 6.214719 | 6.196296 | 6.146366 | 6.165332 | 6.237868 | 6.054918 | 5.92479 | 6.15559 | 0.098088 | 0.100662 | 11.848334 | 25.65864 | 20.734835 | 6.107931 | 5.824068 | 5.73469 | 5.78411 | 46.672025 | 5.944062 | 6.445071 | 63.68608 | 50.327921 | 33.594165 | -36.31392 | 49,365,856,000 | 0.201983 | 110 | 2.487188 | 6.113861 | 0.193012 | 6.499884 | 5.727838 | 0.159307 | 6.070884 | 6.389497 | 5.752271 | 6.445071 | 5.572946 | 6.009008 | 6.161302 | 6.100319 | 6.046432 | 6.215189 | 6.276172 | 6.239249 | 6.111919 | 6.009008 | 5.906098 | 5.759581 | 5.572946 | 6.445071 | 0 | 0.076852 | 390,996,000 | 0 |
NVDA | 2018-05-31T00:00:00 | 6.243329 | 6.317846 | 6.220553 | 6.231198 | 493,868,000 | 6.135302 | 6.146069 | 6.035056 | 5.845511 | 5.905434 | 5.852598 | 5.271443 | 6.168589 | 6.161725 | 6.147484 | 6.080195 | 6.053729 | 5.939787 | 5.843556 | 5.735441 | 5.228179 | 6.165675 | 6.161433 | 6.130606 | 5.952137 | 5.916746 | 5.900112 | 5.618531 | 6.252537 | 6.237351 | 6.197715 | 6.166704 | 6.261362 | 6.082574 | 5.943263 | 6.160468 | 0.099858 | 0.100501 | 12.040868 | 26.593513 | 19.840268 | 6.130954 | 5.824068 | 5.708279 | 5.78411 | 39.194102 | 5.944062 | 6.427505 | 61.903275 | 55.844456 | 31.662421 | -38.096725 | 48,871,988,000 | 0.184511 | 109 | 2.49092 | 6.146069 | 0.151991 | 6.450052 | 5.842086 | 0.157915 | 6.087307 | 6.403136 | 5.771478 | 6.445071 | 5.58581 | 6.01544 | 6.232685 | 6.193569 | 6.124004 | 6.30225 | 6.341365 | 6.242285 | 6.116833 | 6.01544 | 5.914048 | 5.769692 | 5.58581 | 6.445071 | 1 | 0.012668 | 493,868,000 | 0 |
NVDA | 2018-06-01T00:00:00 | 6.377757 | 6.383946 | 6.279474 | 6.288138 | 421,968,000 | 6.160215 | 6.176735 | 6.067279 | 5.850073 | 5.913778 | 5.861484 | 5.28272 | 6.210423 | 6.201003 | 6.18291 | 6.107246 | 6.078654 | 5.956962 | 5.857614 | 5.74816 | 5.239618 | 6.209758 | 6.183499 | 6.156968 | 5.97301 | 5.929176 | 5.910511 | 5.629539 | 6.31537 | 6.297024 | 6.265044 | 6.187504 | 6.287257 | 6.112486 | 5.964464 | 6.165891 | 0.110831 | 0.102567 | 12.60819 | 27.878052 | 18.591805 | 6.164004 | 5.950619 | 5.640055 | 5.749844 | 54.53159 | 5.944062 | 6.395341 | 96.103455 | 73.897604 | 44.939104 | -3.896545 | 49,293,956,000 | 0.188551 | 110 | 2.494216 | 6.176735 | 0.131421 | 6.439577 | 5.913893 | 0.151011 | 6.114969 | 6.416991 | 5.812947 | 6.445071 | 5.718422 | 6.081747 | 6.260576 | 6.203306 | 6.163283 | 6.300599 | 6.357869 | 6.273582 | 6.167491 | 6.081747 | 5.996002 | 5.873925 | 5.718422 | 6.445071 | 0 | 0.057727 | 421,968,000 | 0 |
NVDA | 2018-06-04T00:00:00 | 6.556747 | 6.57878 | 6.379738 | 6.411921 | 642,024,000 | 6.207406 | 6.208841 | 6.105562 | 5.861535 | 5.92161 | 5.872175 | 5.295119 | 6.279688 | 6.265684 | 6.240424 | 6.148109 | 6.11543 | 5.980483 | 5.876012 | 5.764171 | 5.252723 | 6.281855 | 6.219691 | 6.194619 | 6.000723 | 5.946096 | 5.924279 | 5.642216 | 6.428992 | 6.396749 | 6.359854 | 6.234248 | 6.318766 | 6.14701 | 5.989972 | 6.172563 | 0.132443 | 0.108542 | 14.095708 | 33.975987 | 16.94976 | 6.261421 | 6.038132 | 5.640055 | 5.749844 | 61.423064 | 5.944062 | 6.57878 | 96.528702 | 84.845144 | 75.054905 | -3.471298 | 49,935,980,000 | 0.194258 | 111 | 2.499452 | 6.208841 | 0.142024 | 6.492889 | 5.924793 | 0.158142 | 6.157043 | 6.473327 | 5.840759 | 6.57878 | 5.944062 | 6.261421 | 6.347059 | 6.310171 | 6.242586 | 6.414644 | 6.451531 | 6.428987 | 6.336318 | 6.261421 | 6.186524 | 6.079892 | 5.944062 | 6.57878 | 0 | 0.095963 | 642,024,000 | 0 |
NVDA | 2018-06-05T00:00:00 | 6.562192 | 6.599822 | 6.515155 | 6.559964 | 391,712,000 | 6.259347 | 6.229319 | 6.145478 | 5.8775 | 5.927841 | 5.882491 | 5.307999 | 6.336188 | 6.319595 | 6.289926 | 6.185753 | 6.149797 | 6.003295 | 5.894069 | 5.779974 | 5.265753 | 6.346361 | 6.253343 | 6.229744 | 6.028199 | 5.962953 | 5.937942 | 5.654823 | 6.544062 | 6.504679 | 6.460266 | 6.297227 | 6.35387 | 6.184847 | 6.019191 | 6.180444 | 0.148301 | 0.116494 | 15.568148 | 33.624574 | 16.296897 | 6.27378 | 6.048652 | 5.627685 | 5.749844 | 80.104753 | 5.944062 | 6.599822 | 94.261631 | 95.631263 | 84.720416 | -5.738369 | 50,327,692,000 | 0.177175 | 112 | 2.502644 | 6.229319 | 0.161662 | 6.552643 | 5.905996 | 0.139696 | 6.195629 | 6.47502 | 5.916237 | 6.599822 | 5.944062 | 6.271942 | 6.505088 | 6.431397 | 6.306047 | 6.630438 | 6.70413 | 6.445063 | 6.349322 | 6.271942 | 6.194562 | 6.084395 | 5.944062 | 6.599822 | 0 | 0.128176 | 391,712,000 | 0 |
NVDA | 2018-06-06T00:00:00 | 6.564172 | 6.567391 | 6.455739 | 6.472078 | 371,356,000 | 6.315296 | 6.247769 | 6.183257 | 5.887809 | 5.934975 | 5.892727 | 5.320885 | 6.381785 | 6.364063 | 6.332118 | 6.220155 | 6.181672 | 6.02529 | 5.911703 | 5.795503 | 5.278673 | 6.401784 | 6.285234 | 6.261952 | 6.055128 | 5.979699 | 5.951441 | 5.667323 | 6.626176 | 6.586976 | 6.545837 | 6.367458 | 6.390561 | 6.225066 | 6.051383 | 6.189416 | 0.159192 | 0.125034 | 16.405264 | 31.880679 | 18.21161 | 6.335547 | 6.048652 | 5.627685 | 5.749844 | 79.876901 | 5.944062 | 6.599822 | 94.563617 | 95.117983 | 75.0354 | -5.436383 | 50,699,048,000 | 0.167982 | 113 | 2.505667 | 6.247769 | 0.17781 | 6.603388 | 5.892149 | 0.13705 | 6.230728 | 6.504828 | 5.956628 | 6.599822 | 5.944062 | 6.271942 | 6.559056 | 6.51829 | 6.474389 | 6.602958 | 6.643723 | 6.445063 | 6.349322 | 6.271942 | 6.194562 | 6.084395 | 5.944062 | 6.599822 | 0 | 0.155077 | 371,356,000 | 0 |
NVDA | 2018-06-07T00:00:00 | 6.50847 | 6.572342 | 6.418109 | 6.560458 | 369,448,000 | 6.353322 | 6.256777 | 6.219629 | 5.906386 | 5.939638 | 5.902678 | 5.333783 | 6.407122 | 6.390319 | 6.359249 | 6.246365 | 6.20681 | 6.044239 | 5.927408 | 5.809621 | 5.290909 | 6.436907 | 6.310062 | 6.286968 | 6.079467 | 5.994791 | 5.963634 | 5.679139 | 6.637958 | 6.619426 | 6.596591 | 6.433863 | 6.425451 | 6.265695 | 6.085259 | 6.199129 | 0.161468 | 0.132321 | 16.853287 | 29.597132 | 18.654762 | 6.353619 | 6.086384 | 5.589645 | 5.749844 | 73.362533 | 5.944062 | 6.599822 | 86.069315 | 91.631521 | 68.483163 | -13.930685 | 50,329,600,000 | 0.124737 | 112 | 2.508629 | 6.256777 | 0.186458 | 6.629694 | 5.883861 | 0.137339 | 6.25718 | 6.531858 | 5.982501 | 6.599822 | 5.944062 | 6.271942 | 6.529101 | 6.490811 | 6.417449 | 6.602462 | 6.640752 | 6.445063 | 6.349322 | 6.271942 | 6.194562 | 6.084395 | 5.944062 | 6.599822 | 1 | 0.077302 | 0 | 369,448,000 |
NVDA | 2018-06-08T00:00:00 | 6.493123 | 6.535703 | 6.416873 | 6.435688 | 360,456,000 | 6.389442 | 6.259638 | 6.248776 | 5.926719 | 5.946593 | 5.913185 | 5.346166 | 6.424322 | 6.409011 | 6.379845 | 6.268798 | 6.228834 | 6.061842 | 5.942295 | 5.823155 | 5.302872 | 6.462325 | 6.332572 | 6.308006 | 6.102476 | 6.009356 | 5.975326 | 5.690675 | 6.599241 | 6.607613 | 6.614814 | 6.489945 | 6.456681 | 6.30572 | 6.120052 | 6.209426 | 0.160187 | 0.137894 | 17.258097 | 27.936797 | 17.666622 | 6.353619 | 6.092816 | 5.58346 | 5.749844 | 76.022473 | 5.944062 | 6.599822 | 83.728902 | 88.120612 | 68.558934 | -16.271098 | 49,969,144,000 | 0.06792 | 111 | 2.511503 | 6.259638 | 0.189761 | 6.639159 | 5.880117 | 0.134111 | 6.27965 | 6.547872 | 6.011429 | 6.599822 | 5.944062 | 6.271942 | 6.49964 | 6.426939 | 6.345407 | 6.581172 | 6.653873 | 6.445063 | 6.349322 | 6.271942 | 6.194562 | 6.084395 | 5.944062 | 6.599822 | 1 | 0.010418 | 360,456,000 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.