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.