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
| 2018-06-11T00:00:00
| 6.452028
| 6.522088
| 6.439154
| 6.480498
| 265,372,000
| 6.417516
| 6.267371
| 6.270272
| 5.941164
| 5.952739
| 5.922142
| 5.357943
| 6.429863
| 6.416832
| 6.39095
| 6.285455
| 6.246003
| 6.077143
| 5.955709
| 5.835608
| 5.314306
| 6.473704
| 6.350894
| 6.323641
| 6.123077
| 6.022657
| 5.985996
| 5.701679
| 6.53449
| 6.559975
| 6.602805
| 6.530074
| 6.482497
| 6.343809
| 6.154744
| 6.220032
| 0.15408
| 0.141131
| 17.633992
| 26.806546
| 16.951876
| 6.38147
| 6.159122
| 5.52903
| 5.749844
| 76.116162
| 5.944062
| 6.599822
| 77.462158
| 82.420125
| 67.414224
| -22.537842
| 49,703,772,000
| 0.07303
| 110
| 2.513595
| 6.267371
| 0.194472
| 6.656315
| 5.878427
| 0.123175
| 6.296067
| 6.542418
| 6.049717
| 6.599822
| 5.944062
| 6.271942
| 6.4819
| 6.428096
| 6.363069
| 6.546926
| 6.60073
| 6.445063
| 6.349322
| 6.271942
| 6.194562
| 6.084395
| 5.944062
| 6.599822
| 1
| -0.04682
| 0
| 265,372,000
|
NVDA
| 2018-06-12T00:00:00
| 6.500549
| 6.512679
| 6.42826
| 6.478516
| 319,160,000
| 6.45215
| 6.276503
| 6.284189
| 5.961794
| 5.958285
| 5.931653
| 5.370038
| 6.444
| 6.432053
| 6.407811
| 6.305009
| 6.265583
| 6.093747
| 5.970047
| 5.848775
| 5.326109
| 6.488801
| 6.373102
| 6.341354
| 6.145013
| 6.037073
| 5.99745
| 5.713048
| 6.49253
| 6.518073
| 6.580432
| 6.560439
| 6.504003
| 6.380531
| 6.189469
| 6.231033
| 0.151409
| 0.143187
| 17.87005
| 25.668165
| 16.780022
| 6.410188
| 6.271942
| 5.560822
| 5.749844
| 81.228596
| 5.947737
| 6.599822
| 84.776047
| 81.989036
| 73.371756
| -15.223953
| 50,022,932,000
| 0.12935
| 111
| 2.516139
| 6.276503
| 0.201144
| 6.678791
| 5.874216
| 0.119397
| 6.315542
| 6.554336
| 6.076748
| 6.599822
| 5.944062
| 6.271942
| 6.47109
| 6.420092
| 6.388156
| 6.503026
| 6.554024
| 6.445063
| 6.349322
| 6.271942
| 6.194562
| 6.084395
| 5.944062
| 6.599822
| 0
| 0.004475
| 319,160,000
| 0
|
NVDA
| 2018-06-13T00:00:00
| 6.496095
| 6.577048
| 6.486935
| 6.502036
| 338,208,000
| 6.475446
| 6.297536
| 6.296225
| 5.980208
| 5.963557
| 5.939717
| 5.382281
| 6.454419
| 6.443697
| 6.421393
| 6.322381
| 6.283315
| 6.109526
| 5.98389
| 5.861594
| 5.337751
| 6.496791
| 6.394015
| 6.357655
| 6.165966
| 6.051226
| 6.008627
| 5.724252
| 6.476692
| 6.491757
| 6.552877
| 6.581754
| 6.521393
| 6.415199
| 6.22366
| 6.242279
| 0.147236
| 0.143997
| 18.517947
| 27.798215
| 15.998985
| 6.439648
| 6.271942
| 5.706424
| 5.749844
| 77.256341
| 6.071273
| 6.599822
| 80.375121
| 80.871109
| 80.497832
| -19.624879
| 49,684,724,000
| 0.139652
| 110
| 2.518828
| 6.297536
| 0.201006
| 6.699547
| 5.895525
| 0.112854
| 6.332737
| 6.558446
| 6.107029
| 6.599822
| 5.944062
| 6.271942
| 6.480496
| 6.448313
| 6.396077
| 6.532732
| 6.564916
| 6.445063
| 6.349322
| 6.271942
| 6.194562
| 6.084395
| 5.944062
| 6.599822
| 1
| -0.051689
| 0
| 338,208,000
|
NVDA
| 2018-06-14T00:00:00
| 6.607745
| 6.664437
| 6.526296
| 6.541151
| 430,016,000
| 6.511888
| 6.323595
| 6.307404
| 6.000414
| 5.97049
| 5.948013
| 5.394938
| 6.485084
| 6.473524
| 6.450063
| 6.348323
| 6.308271
| 6.129064
| 6.000308
| 5.876369
| 5.350388
| 6.520845
| 6.423559
| 6.381618
| 6.190576
| 6.068178
| 6.021855
| 5.736446
| 6.513132
| 6.510382
| 6.548946
| 6.604109
| 6.538868
| 6.449459
| 6.258167
| 6.254119
| 0.151196
| 0.145436
| 19.640908
| 29.862879
| 14.629095
| 6.522088
| 6.30425
| 5.769699
| 5.749844
| 80.392388
| 6.107416
| 6.664437
| 89.822244
| 84.991137
| 97.735743
| -10.177756
| 50,114,740,000
| 0.14002
| 111
| 2.522337
| 6.323595
| 0.205939
| 6.735472
| 5.911718
| 0.117523
| 6.358928
| 6.593973
| 6.123883
| 6.664437
| 5.944062
| 6.30425
| 6.520026
| 6.463003
| 6.429912
| 6.553117
| 6.610139
| 6.494429
| 6.389254
| 6.30425
| 6.219246
| 6.098223
| 5.944062
| 6.664437
| 0
| 0.000548
| 430,016,000
| 0
|
NVDA
| 2018-06-15T00:00:00
| 6.566896
| 6.621855
| 6.519611
| 6.550557
| 432,260,000
| 6.530802
| 6.345508
| 6.312643
| 6.022208
| 5.978217
| 5.95461
| 5.407425
| 6.501447
| 6.490501
| 6.468037
| 6.368193
| 6.328165
| 6.146234
| 6.015218
| 5.890043
| 5.362492
| 6.530847
| 6.446731
| 6.401579
| 6.212791
| 6.083873
| 6.03411
| 5.748107
| 6.555992
| 6.540339
| 6.553477
| 6.622035
| 6.555721
| 6.482302
| 6.292067
| 6.26627
| 0.149316
| 0.146212
| 20.605385
| 28.279124
| 14.200013
| 6.540655
| 6.30425
| 5.840397
| 5.766792
| 75.221066
| 6.107416
| 6.664437
| 82.488739
| 84.228701
| 80.56745
| -17.511261
| 49,682,480,000
| 0.153018
| 110
| 2.525823
| 6.345508
| 0.207413
| 6.760335
| 5.930682
| 0.119202
| 6.378735
| 6.61714
| 6.14033
| 6.664437
| 5.944062
| 6.30425
| 6.599493
| 6.534549
| 6.461352
| 6.67269
| 6.737634
| 6.494429
| 6.389254
| 6.30425
| 6.219246
| 6.098223
| 5.944062
| 6.664437
| 1
| -0.054791
| 432,260,000
| 0
|
NVDA
| 2018-06-18T00:00:00
| 6.562688
| 6.580265
| 6.495598
| 6.52283
| 356,268,000
| 6.531396
| 6.369401
| 6.323256
| 6.047446
| 5.989117
| 5.961933
| 5.41977
| 6.513695
| 6.503626
| 6.482599
| 6.385874
| 6.346205
| 6.162565
| 6.029625
| 5.903362
| 5.374435
| 6.536644
| 6.467414
| 6.420813
| 6.233986
| 6.099254
| 6.046151
| 5.759602
| 6.584622
| 6.568514
| 6.562584
| 6.634512
| 6.57255
| 6.513464
| 6.325013
| 6.278619
| 0.145806
| 0.146131
| 21.209854
| 27.00206
| 14.839559
| 6.540655
| 6.30425
| 5.897672
| 5.824068
| 76.47649
| 6.163119
| 6.664437
| 79.703598
| 84.004861
| 66.101092
| -20.296402
| 49,326,212,000
| 0.235559
| 109
| 2.52869
| 6.369401
| 0.203287
| 6.775974
| 5.962827
| 0.117045
| 6.396254
| 6.630344
| 6.162164
| 6.664437
| 5.944062
| 6.30425
| 6.569454
| 6.517053
| 6.46721
| 6.619297
| 6.671698
| 6.494429
| 6.389254
| 6.30425
| 6.219246
| 6.098223
| 5.944062
| 6.664437
| 1
| -0.101833
| 356,268,000
| 0
|
NVDA
| 2018-06-19T00:00:00
| 6.440886
| 6.526791
| 6.313391
| 6.459454
| 594,932,000
| 6.519265
| 6.389306
| 6.328175
| 6.069674
| 5.996966
| 5.967902
| 5.431041
| 6.499133
| 6.492219
| 6.476182
| 6.390876
| 6.353489
| 6.17348
| 6.040448
| 5.914006
| 5.385046
| 6.520188
| 6.474223
| 6.429862
| 6.249415
| 6.111143
| 6.055635
| 5.769763
| 6.555025
| 6.552622
| 6.547764
| 6.630715
| 6.586004
| 6.540605
| 6.355579
| 6.290581
| 0.131678
| 0.14324
| 19.926522
| 23.619771
| 22.135825
| 6.488914
| 6.30425
| 5.897672
| 5.824068
| 61.332178
| 6.220553
| 6.664437
| 49.637538
| 70.609958
| 17.895701
| -50.362462
| 48,731,280,000
| 0.267634
| 108
| 2.533322
| 6.389306
| 0.188581
| 6.766467
| 6.012145
| 0.126452
| 6.400505
| 6.65341
| 6.1476
| 6.664437
| 5.944062
| 6.30425
| 6.546184
| 6.512102
| 6.461517
| 6.596769
| 6.63085
| 6.494429
| 6.389254
| 6.30425
| 6.219246
| 6.098223
| 5.944062
| 6.664437
| 1
| -0.141544
| 0
| 594,932,000
|
NVDA
| 2018-06-20T00:00:00
| 6.493865
| 6.546844
| 6.443609
| 6.481982
| 369,780,000
| 6.512234
| 6.413765
| 6.344912
| 6.086776
| 6.005814
| 5.972676
| 5.442452
| 6.49808
| 6.492518
| 6.478902
| 6.400238
| 6.364287
| 6.186044
| 6.05238
| 5.925489
| 5.396079
| 6.51557
| 6.484181
| 6.442607
| 6.26605
| 6.124219
| 6.06605
| 5.780338
| 6.512761
| 6.526474
| 6.530826
| 6.617979
| 6.598215
| 6.564816
| 6.384396
| 6.30233
| 0.123335
| 0.139259
| 18.894949
| 23.365184
| 20.935511
| 6.488914
| 6.30425
| 5.916538
| 5.824068
| 65.324228
| 6.279474
| 6.664437
| 55.691302
| 61.677479
| 33.325112
| -44.308698
| 49,101,060,000
| 0.278867
| 109
| 2.536235
| 6.413765
| 0.166499
| 6.746764
| 6.080767
| 0.127071
| 6.409396
| 6.663539
| 6.155254
| 6.664437
| 5.947737
| 6.306087
| 6.427023
| 6.327254
| 6.213622
| 6.540655
| 6.640423
| 6.495296
| 6.390658
| 6.306087
| 6.221517
| 6.101111
| 5.947737
| 6.664437
| 0
| -0.074789
| 369,780,000
| 0
|
NVDA
| 2018-06-21T00:00:00
| 6.365131
| 6.54412
| 6.357457
| 6.525801
| 359,516,000
| 6.497901
| 6.425611
| 6.356055
| 6.10213
| 6.010798
| 5.975292
| 5.45378
| 6.47149
| 6.469357
| 6.461399
| 6.397047
| 6.364352
| 6.193067
| 6.06061
| 5.934195
| 5.405721
| 6.488824
| 6.479549
| 6.444162
| 6.276966
| 6.133675
| 6.073822
| 5.789519
| 6.442217
| 6.466823
| 6.490828
| 6.589679
| 6.605084
| 6.583844
| 6.410183
| 6.313308
| 0.105123
| 0.132432
| 17.882938
| 21.185687
| 23.287864
| 6.488914
| 6.30425
| 5.919754
| 5.824068
| 49.222352
| 6.313391
| 6.664437
| 14.738918
| 40.022586
| 1.021086
| -85.261082
| 48,741,544,000
| 0.185795
| 108
| 2.538971
| 6.425611
| 0.152994
| 6.7316
| 6.119623
| 0.13036
| 6.405181
| 6.665901
| 6.14446
| 6.664437
| 6.071273
| 6.367855
| 6.494773
| 6.442702
| 6.391538
| 6.545936
| 6.598007
| 6.524451
| 6.437848
| 6.367855
| 6.297862
| 6.19821
| 6.071273
| 6.664437
| 1
| -0.11734
| 0
| 359,516,000
|
NVDA
| 2018-06-22T00:00:00
| 6.212632
| 6.399296
| 6.197284
| 6.385928
| 434,160,000
| 6.469852
| 6.429647
| 6.359415
| 6.110297
| 6.013854
| 5.977403
| 5.464359
| 6.419718
| 6.42268
| 6.423127
| 6.380282
| 6.352681
| 6.193834
| 6.06461
| 5.939708
| 5.41375
| 6.436957
| 6.459265
| 6.43313
| 6.281299
| 6.138986
| 6.078522
| 5.79707
| 6.333095
| 6.369181
| 6.415855
| 6.541379
| 6.602723
| 6.59527
| 6.431513
| 6.322945
| 0.077492
| 0.121444
| 18.048066
| 19.10832
| 28.77904
| 6.430861
| 6.30425
| 5.952907
| 5.824068
| 28.08927
| 6.197284
| 6.664437
| 3.285555
| 24.571925
| -56.709172
| -96.714445
| 48,307,384,000
| 0.130026
| 107
| 2.542139
| 6.429647
| 0.145732
| 6.721111
| 6.138182
| 0.130431
| 6.386843
| 6.647705
| 6.125981
| 6.664437
| 6.107416
| 6.385927
| 6.422236
| 6.300352
| 6.235573
| 6.487016
| 6.6089
| 6.53298
| 6.451655
| 6.385927
| 6.320198
| 6.226618
| 6.107416
| 6.664437
| 1
| -0.153134
| 0
| 434,160,000
|
NVDA
| 2018-06-25T00:00:00
| 5.919763
| 6.109892
| 5.831135
| 6.106179
| 665,816,000
| 6.416625
| 6.41707
| 6.352812
| 6.114141
| 6.013224
| 5.975825
| 5.473378
| 6.319727
| 6.33124
| 6.345686
| 6.338416
| 6.31938
| 6.183086
| 6.060799
| 5.939313
| 5.418785
| 6.336941
| 6.410705
| 6.399311
| 6.273827
| 6.13651
| 6.07738
| 5.801601
| 6.14133
| 6.196309
| 6.272252
| 6.459571
| 6.584048
| 6.594786
| 6.445707
| 6.330211
| 0.031597
| 0.103475
| 19.82915
| 15.931301
| 39.951577
| 6.247786
| 6.247786
| 6.017048
| 5.824068
| 20.055219
| 5.831135
| 6.664437
| 10.635754
| 9.553409
| -152.825148
| -89.364246
| 47,641,568,000
| 0.074776
| 106
| 2.546599
| 6.41707
| 0.176753
| 6.770576
| 6.063565
| 0.151633
| 6.342359
| 6.645625
| 6.039093
| 6.664437
| 5.831135
| 6.247786
| 6.269737
| 6.140178
| 6.067725
| 6.342191
| 6.47175
| 6.467778
| 6.346116
| 6.247786
| 6.149456
| 6.009461
| 5.831135
| 6.664437
| 1
| -0.182973
| 0
| 665,816,000
|
NVDA
| 2018-06-26T00:00:00
| 5.990814
| 6.081423
| 5.93932
| 6.033148
| 478,884,000
| 6.365652
| 6.408901
| 6.350733
| 6.11941
| 6.012171
| 5.976268
| 5.483109
| 6.253945
| 6.269344
| 6.291091
| 6.306816
| 6.294105
| 6.175546
| 6.058957
| 5.940333
| 5.424477
| 6.25952
| 6.370109
| 6.371465
| 6.268991
| 6.13592
| 6.077677
| 5.80675
| 5.97053
| 6.038031
| 6.12532
| 6.363842
| 6.554368
| 6.58524
| 6.454269
| 6.335611
| 0.000948
| 0.082969
| 21.483014
| 14.807776
| 37.134068
| 6.247786
| 6.247786
| 6.017048
| 5.824068
| 24.891478
| 5.831135
| 6.664437
| 19.162199
| 11.027836
| -123.974949
| -80.837801
| 48,120,452,000
| 0.065834
| 107
| 2.549866
| 6.408901
| 0.192607
| 6.794115
| 6.023687
| 0.155205
| 6.308878
| 6.619289
| 5.998468
| 6.664437
| 5.831135
| 6.247786
| 5.953596
| 5.797301
| 5.674839
| 6.076058
| 6.232354
| 6.467778
| 6.346116
| 6.247786
| 6.149456
| 6.009461
| 5.831135
| 6.664437
| 0
| -0.10757
| 0
| 478,884,000
|
NVDA
| 2018-06-27T00:00:00
| 5.835592
| 6.100734
| 5.830146
| 6.034386
| 453,892,000
| 6.299601
| 6.387524
| 6.34397
| 6.118582
| 6.007588
| 5.976884
| 5.491408
| 6.170274
| 6.19048
| 6.221014
| 6.263978
| 6.258835
| 6.162215
| 6.053079
| 5.938259
| 5.428568
| 6.163146
| 6.315508
| 6.331838
| 6.257861
| 6.131274
| 6.074891
| 5.810257
| 5.824
| 5.887682
| 5.975732
| 6.251321
| 6.511816
| 6.565614
| 6.456239
| 6.338724
| -0.035459
| 0.059284
| 23.384757
| 13.137682
| 37.49646
| 6.226
| 6.247292
| 6.010801
| 5.824068
| 22.895811
| 5.830146
| 6.664437
| 0.652857
| 10.15027
| -133.73002
| -99.347143
| 47,666,560,000
| -0.024048
| 106
| 2.552819
| 6.387524
| 0.229776
| 6.847076
| 5.927971
| 0.163516
| 6.263804
| 6.590836
| 5.936771
| 6.664437
| 5.830146
| 6.247292
| 6.003852
| 5.926282
| 5.86175
| 6.068384
| 6.145955
| 6.467545
| 6.345738
| 6.247292
| 6.148845
| 6.008684
| 5.830146
| 6.664437
| 1
| -0.142562
| 0
| 453,892,000
|
NVDA
| 2018-06-28T00:00:00
| 5.962838
| 5.974721
| 5.818013
| 5.825687
| 338,012,000
| 6.235111
| 6.373499
| 6.337355
| 6.120877
| 6.005377
| 5.983673
| 5.500268
| 6.128787
| 6.149091
| 6.181295
| 6.236601
| 6.236066
| 6.154396
| 6.050704
| 5.938746
| 5.433884
| 6.101916
| 6.275062
| 6.302521
| 6.251753
| 6.130096
| 6.074613
| 5.814948
| 5.781092
| 5.816305
| 5.876672
| 6.143993
| 6.463341
| 6.540214
| 6.453903
| 6.340268
| -0.053427
| 0.036741
| 25.190105
| 12.274274
| 35.541017
| 6.199139
| 6.241225
| 6.009317
| 5.824068
| 30.40597
| 5.818013
| 6.664437
| 17.110259
| 12.308438
| -121.296685
| -82.889741
| 48,004,572,000
| 0.040962
| 107
| 2.555099
| 6.373499
| 0.246958
| 6.867415
| 5.879583
| 0.166222
| 6.23514
| 6.567584
| 5.902697
| 6.664437
| 5.818013
| 6.241225
| 5.922157
| 5.743581
| 5.651569
| 6.014169
| 6.192745
| 6.464681
| 6.341103
| 6.241225
| 6.141347
| 5.999148
| 5.818013
| 6.664437
| 0
| -0.071768
| 338,012,000
| 0
|
NVDA
| 2018-06-29T00:00:00
| 5.864804
| 6.040575
| 5.863566
| 6.027949
| 392,300,000
| 6.164901
| 6.347852
| 6.32667
| 6.124839
| 6.00152
| 5.986545
| 5.508544
| 6.07599
| 6.097402
| 6.132604
| 6.202802
| 6.207507
| 6.143039
| 6.045812
| 5.937282
| 5.438172
| 6.034588
| 6.226615
| 6.26617
| 6.241711
| 6.126397
| 6.072259
| 5.818575
| 5.781449
| 5.78385
| 5.801378
| 6.04108
| 6.408379
| 6.5091
| 6.447078
| 6.339992
| -0.074717
| 0.01445
| 26.244688
| 14.119681
| 32.91007
| 6.182428
| 6.241225
| 6.004926
| 5.824068
| 29.178208
| 5.818013
| 6.664437
| 5.528142
| 7.763752
| -109.013256
| -94.471858
| 47,612,272,000
| -0.049617
| 106
| 2.557665
| 6.347852
| 0.271872
| 6.891596
| 5.804107
| 0.172941
| 6.19987
| 6.545753
| 5.853987
| 6.664437
| 5.818013
| 6.241225
| 5.918524
| 5.862327
| 5.761815
| 6.019035
| 6.075233
| 6.464681
| 6.341103
| 6.241225
| 6.141347
| 5.999148
| 5.818013
| 6.664437
| 1
| -0.11088
| 0
| 392,300,000
|
NVDA
| 2018-07-02T00:00:00
| 5.997005
| 6.000718
| 5.774691
| 5.795239
| 357,572,000
| 6.108333
| 6.319864
| 6.319698
| 6.131608
| 5.999227
| 5.989942
| 5.517601
| 6.060193
| 6.079148
| 6.111742
| 6.184093
| 6.191315
| 6.137313
| 6.044528
| 5.938464
| 5.443732
| 6.004061
| 6.193201
| 6.240812
| 6.236698
| 6.126278
| 6.072467
| 5.823436
| 5.839295
| 5.821287
| 5.783072
| 5.958882
| 6.353726
| 6.476302
| 6.438034
| 6.338593
| -0.079999
| -0.00444
| 27.560345
| 12.815147
| 33.502341
| 6.160767
| 6.219564
| 5.996885
| 5.824068
| 33.145488
| 5.774691
| 6.664437
| 24.986135
| 15.874845
| -99.55467
| -75.013865
| 47,969,844,000
| -0.070434
| 107
| 2.560095
| 6.319864
| 0.277978
| 6.875821
| 5.763908
| 0.183056
| 6.18055
| 6.546662
| 5.814437
| 6.664437
| 5.774691
| 6.219564
| 5.922982
| 5.805389
| 5.745973
| 5.982397
| 6.09999
| 6.454457
| 6.324554
| 6.219564
| 6.114574
| 5.965097
| 5.774691
| 6.664437
| 0
| -0.043767
| 357,572,000
| 0
|
NVDA
| 2018-07-03T00:00:00
| 5.863318
| 6.037604
| 5.854901
| 6.031662
| 222,732,000
| 6.050576
| 6.284921
| 6.308063
| 6.138094
| 5.994776
| 5.994792
| 5.524666
| 6.020818
| 6.039906
| 6.073523
| 6.154931
| 6.166084
| 6.126568
| 6.039759
| 5.936976
| 5.447907
| 5.959513
| 6.14972
| 6.205705
| 6.226177
| 6.122701
| 6.069959
| 5.826875
| 5.872704
| 5.847656
| 5.779135
| 5.886218
| 6.297236
| 6.440932
| 6.426
| 6.33569
| -0.093891
| -0.02233
| 28.432053
| 13.364048
| 31.00843
| 6.159406
| 6.219564
| 5.962309
| 5.824068
| 30.506305
| 5.774691
| 6.664437
| 9.960889
| 13.491722
| -92.325551
| -90.039111
| 47,747,112,000
| -0.103004
| 106
| 2.561547
| 6.284921
| 0.289596
| 6.864114
| 5.705728
| 0.18967
| 6.150337
| 6.529676
| 5.770998
| 6.664437
| 5.774691
| 6.219564
| 5.924138
| 5.847558
| 5.698111
| 6.073584
| 6.150164
| 6.454457
| 6.324554
| 6.219564
| 6.114574
| 5.965097
| 5.774691
| 6.664437
| 1
| -0.086166
| 0
| 222,732,000
|
NVDA
| 2018-07-05T00:00:00
| 6.009134
| 6.014085
| 5.879658
| 5.918525
| 306,216,000
| 6.002103
| 6.257169
| 6.297903
| 6.148821
| 5.995396
| 5.9975
| 5.531542
| 6.018481
| 6.034311
| 6.063617
| 6.141677
| 6.154011
| 6.121962
| 6.038953
| 5.938405
| 5.453492
| 5.951978
| 6.123455
| 6.182711
| 6.22112
| 6.123079
| 6.070243
| 5.831696
| 5.922109
| 5.900442
| 5.816856
| 5.837198
| 6.244789
| 6.407072
| 6.41318
| 6.332029
| -0.092072
| -0.036279
| 29.241495
| 12.534826
| 29.084398
| 6.086994
| 6.219564
| 5.959031
| 5.824068
| 31.939034
| 5.774691
| 6.621855
| 27.673857
| 20.873627
| -73.222402
| -72.326142
| 48,053,328,000
| -0.112308
| 107
| 2.563631
| 6.257169
| 0.288018
| 6.833204
| 5.681133
| 0.188414
| 6.136889
| 6.513718
| 5.76006
| 6.664437
| 5.774691
| 6.219564
| 5.918607
| 5.799611
| 5.735905
| 5.982314
| 6.10131
| 6.454457
| 6.324554
| 6.219564
| 6.114574
| 5.965097
| 5.774691
| 6.664437
| 0
| -0.021986
| 306,216,000
| 0
|
NVDA
| 2018-07-06T00:00:00
| 6.123013
| 6.131431
| 5.963334
| 5.984625
| 296,352,000
| 5.977891
| 6.237896
| 6.29309
| 6.164073
| 5.994704
| 6.002348
| 5.539011
| 6.039388
| 6.050439
| 6.072755
| 6.13998
| 6.151627
| 6.122004
| 6.041165
| 5.942061
| 5.460154
| 5.973962
| 6.110678
| 6.169258
| 6.220108
| 6.126438
| 6.072729
| 5.837581
| 6.004518
| 5.976357
| 5.888957
| 5.817302
| 6.199458
| 6.377333
| 6.401251
| 6.328231
| -0.080514
| -0.045126
| 28.884169
| 16.505975
| 27.06779
| 5.953061
| 6.219564
| 5.965999
| 5.824068
| 37.172696
| 5.774691
| 6.580265
| 43.239034
| 26.957927
| -42.791454
| -56.760966
| 48,349,680,000
| -0.087217
| 108
| 2.565711
| 6.237896
| 0.283172
| 6.804241
| 5.671551
| 0.193118
| 6.135568
| 6.521804
| 5.749331
| 6.664437
| 5.774691
| 6.219564
| 5.967626
| 5.921166
| 5.833198
| 6.055594
| 6.102053
| 6.454457
| 6.324554
| 6.219564
| 6.114574
| 5.965097
| 5.774691
| 6.664437
| 0
| 0.032997
| 296,352,000
| 0
|
NVDA
| 2018-07-09T00:00:00
| 6.170546
| 6.206938
| 6.091821
| 6.197283
| 303,880,000
| 5.973683
| 6.221767
| 6.284802
| 6.17604
| 5.994983
| 6.006534
| 5.546904
| 6.065619
| 6.072277
| 6.0878
| 6.142759
| 6.153082
| 6.123907
| 6.04457
| 5.946585
| 5.467222
| 6.00899
| 6.104264
| 6.159831
| 6.220361
| 6.131065
| 6.076059
| 5.843865
| 6.102744
| 6.071535
| 5.984892
| 5.82536
| 6.162047
| 6.352137
| 6.390856
| 6.3246
| -0.066749
| -0.04945
| 27.918093
| 18.893926
| 25.75098
| 5.990815
| 6.219564
| 5.977511
| 5.824068
| 38.944718
| 5.774691
| 6.546844
| 51.266411
| 40.726434
| -18.378709
| -48.733589
| 48,653,560,000
| -0.08661
| 109
| 2.56787
| 6.221767
| 0.276989
| 6.775746
| 5.667788
| 0.195293
| 6.138899
| 6.529485
| 5.748313
| 6.664437
| 5.774691
| 6.219564
| 6.072593
| 6.013755
| 5.904496
| 6.181851
| 6.240689
| 6.454457
| 6.324554
| 6.219564
| 6.114574
| 5.965097
| 5.774691
| 6.664437
| 0
| 0.079843
| 0
| 303,880,000
|
NVDA
| 2018-07-10T00:00:00
| 6.269571
| 6.291604
| 6.142571
| 6.182924
| 360,016,000
| 6.008664
| 6.212644
| 6.273315
| 6.189438
| 5.998795
| 6.009536
| 5.55592
| 6.10641
| 6.108148
| 6.115765
| 6.154287
| 6.162043
| 6.12962
| 6.050491
| 5.952981
| 5.475206
| 6.062788
| 6.108816
| 6.15866
| 6.224029
| 6.138291
| 6.081268
| 5.851056
| 6.216265
| 6.172928
| 6.091349
| 5.86225
| 6.134081
| 6.332645
| 6.383019
| 6.321632
| -0.047304
| -0.049021
| 26.366354
| 21.302274
| 24.115329
| 6.033148
| 6.219564
| 6.057311
| 5.824068
| 45.107442
| 5.774691
| 6.546844
| 64.090988
| 52.865478
| 4.889237
| -35.909012
| 49,013,576,000
| -0.029663
| 110
| 2.570494
| 6.212644
| 0.271965
| 6.756575
| 5.668713
| 0.188131
| 6.151344
| 6.527607
| 5.775081
| 6.664437
| 5.774691
| 6.219564
| 6.156435
| 6.105932
| 6.041318
| 6.221049
| 6.271553
| 6.454457
| 6.324554
| 6.219564
| 6.114574
| 5.965097
| 5.774691
| 6.664437
| 0
| 0.119497
| 360,016,000
| 0
|
NVDA
| 2018-07-11T00:00:00
| 6.127964
| 6.211393
| 6.117318
| 6.176734
| 367,508,000
| 6.022379
| 6.194015
| 6.255946
| 6.200712
| 6.003649
| 6.009867
| 5.564446
| 6.110721
| 6.111751
| 6.117642
| 6.151894
| 6.159421
| 6.129555
| 6.05253
| 5.956446
| 5.481701
| 6.084479
| 6.100752
| 6.147479
| 6.221619
| 6.14169
| 6.083613
| 5.856748
| 6.255683
| 6.226708
| 6.163584
| 5.909331
| 6.110413
| 6.315189
| 6.375761
| 6.318817
| -0.042827
| -0.047782
| 25.092191
| 19.910871
| 23.623513
| 6.033148
| 6.219564
| 6.149776
| 5.890922
| 40.053807
| 5.774691
| 6.54412
| 45.913612
| 53.757004
| -13.100395
| -54.086388
| 48,646,068,000
| -0.094605
| 109
| 2.573068
| 6.194015
| 0.263846
| 6.721707
| 5.666323
| 0.191438
| 6.149117
| 6.531994
| 5.766241
| 6.664437
| 5.774691
| 6.219564
| 6.234582
| 6.17756
| 6.085548
| 6.326594
| 6.383616
| 6.454457
| 6.324554
| 6.219564
| 6.114574
| 5.965097
| 5.774691
| 6.664437
| 1
| 0.052804
| 0
| 367,508,000
|
NVDA
| 2018-07-12T00:00:00
| 6.219564
| 6.267592
| 6.163367
| 6.17327
| 345,508,000
| 6.060776
| 6.180189
| 6.242161
| 6.212709
| 6.005927
| 6.011771
| 5.574418
| 6.132489
| 6.131354
| 6.133322
| 6.158046
| 6.164048
| 6.133084
| 6.056925
| 5.961656
| 5.489043
| 6.120331
| 6.103185
| 6.14468
| 6.222358
| 6.147372
| 6.087765
| 5.863267
| 6.265653
| 6.254498
| 6.217759
| 5.966688
| 6.092921
| 6.300922
| 6.369847
| 6.316633
| -0.031524
| -0.044531
| 23.472732
| 21.143333
| 22.191943
| 6.033148
| 6.219564
| 6.161216
| 5.901443
| 45.96155
| 5.774691
| 6.399296
| 71.224644
| 60.409748
| 9.236162
| -28.775356
| 48,991,576,000
| -0.056818
| 110
| 2.575545
| 6.180189
| 0.254254
| 6.688697
| 5.67168
| 0.188079
| 6.155826
| 6.531984
| 5.779669
| 6.664437
| 5.774691
| 6.219564
| 6.152225
| 6.093057
| 6.05815
| 6.187132
| 6.2463
| 6.454457
| 6.324554
| 6.219564
| 6.114574
| 5.965097
| 5.774691
| 6.664437
| 0
| 0.095517
| 345,508,000
| 0
|
NVDA
| 2018-07-13T00:00:00
| 6.172279
| 6.238132
| 6.130193
| 6.238132
| 246,988,000
| 6.08172
| 6.158415
| 6.228714
| 6.224171
| 6.013829
| 6.011907
| 5.584035
| 6.140447
| 6.138795
| 6.139315
| 6.15934
| 6.164681
| 6.134621
| 6.059961
| 5.965827
| 5.495841
| 6.140604
| 6.102432
| 6.139305
| 6.220772
| 6.15175
| 6.090944
| 5.869215
| 6.240529
| 6.247721
| 6.245814
| 6.022446
| 6.079491
| 6.288051
| 6.364304
| 6.31494
| -0.026081
| -0.040841
| 22.209716
| 20.127889
| 22.602182
| 6.033148
| 6.219564
| 6.1921
| 5.901443
| 48.811092
| 5.774691
| 6.291604
| 76.915862
| 64.684706
| 5.025791
| -23.084138
| 48,744,588,000
| -0.075281
| 109
| 2.577292
| 6.158415
| 0.233512
| 6.62544
| 5.69139
| 0.181359
| 6.157393
| 6.520111
| 5.794675
| 6.621855
| 5.774691
| 6.198273
| 6.216841
| 6.16609
| 6.112616
| 6.270315
| 6.321065
| 6.421925
| 6.298239
| 6.198273
| 6.098308
| 5.955984
| 5.774691
| 6.621855
| 1
| 0.031559
| 0
| 246,988,000
|
NVDA
| 2018-07-17T00:00:00
| 6.280466
| 6.295568
| 6.069789
| 6.095288
| 362,136,000
| 6.138041
| 6.123187
| 6.207908
| 6.23909
| 6.030079
| 6.016531
| 5.602746
| 6.169108
| 6.165409
| 6.161712
| 6.169129
| 6.172158
| 6.140715
| 6.067931
| 5.975526
| 5.510039
| 6.183077
| 6.114746
| 6.137884
| 6.21956
| 6.161972
| 6.098854
| 5.881633
| 6.209247
| 6.21699
| 6.254499
| 6.121137
| 6.062308
| 6.265216
| 6.353834
| 6.313254
| -0.010778
| -0.032091
| 19.920615
| 21.943175
| 19.691292
| 6.087613
| 6.219564
| 6.223217
| 5.901443
| 59.675868
| 5.774691
| 6.295568
| 97.100724
| 81.856062
| 29.081405
| -2.899276
| 48,909,688,000
| -0.075533
| 109
| 2.581305
| 6.123187
| 0.191395
| 6.505977
| 5.740397
| 0.163357
| 6.168008
| 6.494723
| 5.841293
| 6.546844
| 5.774691
| 6.160767
| 6.158084
| 6.118639
| 6.092727
| 6.183996
| 6.223441
| 6.364616
| 6.251881
| 6.160767
| 6.069653
| 5.939932
| 5.774691
| 6.546844
| 0
| 0.029944
| 362,136,000
| 0
|
NVDA
| 2018-07-18T00:00:00
| 6.231198
| 6.2869
| 6.1802
| 6.273037
| 277,640,000
| 6.174829
| 6.112702
| 6.197134
| 6.240662
| 6.040241
| 6.017997
| 5.611816
| 6.181526
| 6.177371
| 6.172403
| 6.174772
| 6.1767
| 6.144263
| 6.072228
| 5.980589
| 5.517215
| 6.200015
| 6.125033
| 6.139676
| 6.21925
| 6.167265
| 6.103105
| 5.887886
| 6.225397
| 6.225893
| 6.256484
| 6.166772
| 6.059655
| 6.255416
| 6.349315
| 6.313464
| -0.004437
| -0.02656
| 18.88405
| 20.865286
| 18.724019
| 6.129451
| 6.219564
| 6.270296
| 5.901443
| 64.222009
| 5.774691
| 6.295568
| 87.642094
| 85.431473
| 37.390395
| -12.357906
| 48,632,048,000
| -0.096855
| 108
| 2.583294
| 6.112702
| 0.178376
| 6.469455
| 5.75595
| 0.151651
| 6.174026
| 6.477329
| 5.870724
| 6.546844
| 5.774691
| 6.160767
| 6.215274
| 6.134981
| 5.989495
| 6.36076
| 6.441053
| 6.364616
| 6.251881
| 6.160767
| 6.069653
| 5.939932
| 5.774691
| 6.546844
| 1
| -0.024697
| 0
| 277,640,000
|
NVDA
| 2018-07-19T00:00:00
| 6.23937
| 6.27304
| 6.197285
| 6.212386
| 235,752,000
| 6.197852
| 6.099978
| 6.186865
| 6.241545
| 6.049094
| 6.019384
| 5.620899
| 6.193095
| 6.188644
| 6.182705
| 6.180645
| 6.181521
| 6.147993
| 6.076626
| 5.985714
| 5.5244
| 6.21175
| 6.137097
| 6.142925
| 6.219199
| 6.172505
| 6.107489
| 5.89413
| 6.246678
| 6.238918
| 6.257885
| 6.205836
| 6.06004
| 6.246116
| 6.344835
| 6.314212
| 0.001234
| -0.021001
| 17.921525
| 20.109993
| 18.046237
| 6.182678
| 6.219564
| 6.341065
| 5.901443
| 60.872116
| 5.774691
| 6.295568
| 89.210995
| 91.317938
| 42.37465
| -10.789005
| 48,867,800,000
| -0.093576
| 109
| 2.584985
| 6.099978
| 0.157625
| 6.415227
| 5.784728
| 0.145869
| 6.180249
| 6.471987
| 5.888512
| 6.54412
| 5.774691
| 6.159406
| 6.232766
| 6.178632
| 6.126066
| 6.285332
| 6.339467
| 6.362535
| 6.250199
| 6.159406
| 6.068613
| 5.939349
| 5.774691
| 6.54412
| 0
| 0.028709
| 235,752,000
| 0
|
NVDA
| 2018-07-20T00:00:00
| 6.211146
| 6.27576
| 6.200253
| 6.236893
| 222,352,000
| 6.206666
| 6.092278
| 6.171001
| 6.239202
| 6.057276
| 6.020618
| 5.629794
| 6.196705
| 6.192735
| 6.187081
| 6.183417
| 6.183799
| 6.15047
| 6.080166
| 5.990178
| 5.531234
| 6.214167
| 6.147684
| 6.144792
| 6.218007
| 6.17677
| 6.111286
| 5.900003
| 6.248114
| 6.241472
| 6.252891
| 6.236339
| 6.062607
| 6.236719
| 6.339978
| 6.315317
| 0.003411
| -0.016119
| 17.052452
| 19.492595
| 17.371264
| 6.182678
| 6.219564
| 6.355795
| 5.901443
| 64.407607
| 5.774691
| 6.295568
| 83.792345
| 86.881811
| 41.740628
| -16.207655
| 48,645,448,000
| -0.070425
| 108
| 2.586566
| 6.092278
| 0.147422
| 6.387122
| 5.797435
| 0.138619
| 6.183192
| 6.460429
| 5.905955
| 6.399296
| 5.774691
| 6.086994
| 6.236565
| 6.20009
| 6.16081
| 6.275845
| 6.31232
| 6.251889
| 6.160697
| 6.086994
| 6.01329
| 5.908357
| 5.774691
| 6.399296
| 1
| -0.025773
| 0
| 222,352,000
|
NVDA
| 2018-07-23T00:00:00
| 6.174507
| 6.18639
| 6.02275
| 6.184657
| 301,584,000
| 6.207062
| 6.090372
| 6.155306
| 6.233974
| 6.066574
| 6.022489
| 5.638322
| 6.192265
| 6.189421
| 6.185146
| 6.182607
| 6.183085
| 6.151412
| 6.082649
| 5.993828
| 5.537634
| 6.20832
| 6.155515
| 6.145062
| 6.21547
| 6.179855
| 6.114333
| 5.905423
| 6.224346
| 6.228788
| 6.238412
| 6.254191
| 6.066007
| 6.226754
| 6.334422
| 6.316544
| 0.002156
| -0.012464
| 16.967158
| 17.712485
| 24.389095
| 6.159159
| 6.198273
| 6.413169
| 5.933751
| 58.021786
| 5.854901
| 6.295568
| 72.527879
| 81.84374
| 12.950794
| -27.472121
| 48,343,864,000
| 0.02117
| 107
| 2.588686
| 6.090372
| 0.146024
| 6.38242
| 5.798325
| 0.135931
| 6.182365
| 6.454226
| 5.910503
| 6.295568
| 5.774691
| 6.03513
| 6.229053
| 6.182346
| 6.153546
| 6.257853
| 6.30456
| 6.172641
| 6.096593
| 6.03513
| 5.973666
| 5.886159
| 5.774691
| 6.295568
| 1
| -0.072226
| 0
| 301,584,000
|
NVDA
| 2018-07-24T00:00:00
| 6.157177
| 6.309182
| 6.1396
| 6.222534
| 354,620,000
| 6.195822
| 6.102243
| 6.139085
| 6.231171
| 6.077992
| 6.026609
| 5.646775
| 6.185248
| 6.183558
| 6.180843
| 6.180296
| 6.181092
| 6.151638
| 6.08461
| 5.997062
| 5.543799
| 6.19925
| 6.161878
| 6.145206
| 6.212459
| 6.182239
| 6.117
| 5.910586
| 6.188824
| 6.200804
| 6.216924
| 6.258784
| 6.069958
| 6.215944
| 6.32816
| 6.317778
| -0.000235
| -0.010018
| 15.79447
| 22.160714
| 22.405618
| 6.165966
| 6.177478
| 6.422452
| 5.933751
| 64.841062
| 5.879658
| 6.309182
| 64.610919
| 73.643714
| 35.656492
| -35.389081
| 47,989,244,000
| 0.016173
| 106
| 2.591164
| 6.102243
| 0.140988
| 6.384218
| 5.820268
| 0.134994
| 6.179966
| 6.449953
| 5.909979
| 6.309182
| 5.774691
| 6.041937
| 6.127882
| 6.069375
| 5.964242
| 6.233015
| 6.291523
| 6.183042
| 6.105007
| 6.041937
| 5.978867
| 5.889072
| 5.774691
| 6.309182
| 1
| -0.111582
| 0
| 354,620,000
|
NVDA
| 2018-07-25T00:00:00
| 6.235408
| 6.248034
| 6.108655
| 6.166585
| 319,112,000
| 6.206567
| 6.114473
| 6.130866
| 6.229521
| 6.090071
| 6.030441
| 5.655553
| 6.19528
| 6.192986
| 6.189238
| 6.185306
| 6.18527
| 6.154923
| 6.088579
| 6.001782
| 5.550681
| 6.206447
| 6.17456
| 6.152616
| 6.212625
| 6.186381
| 6.121135
| 5.916443
| 6.181658
| 6.191317
| 6.208557
| 6.260091
| 6.076854
| 6.20593
| 6.322276
| 6.319235
| 0.004135
| -0.007188
| 14.951468
| 20.672621
| 22.391951
| 6.165966
| 6.160767
| 6.422452
| 5.933751
| 62.265022
| 5.963334
| 6.309182
| 78.668702
| 71.935834
| 33.444027
| -21.331297
| 48,308,356,000
| 0.079372
| 107
| 2.59344
| 6.114473
| 0.141421
| 6.397315
| 5.831631
| 0.13418
| 6.185246
| 6.453606
| 5.916886
| 6.309182
| 5.774691
| 6.041937
| 6.201987
| 6.094791
| 6.032405
| 6.264373
| 6.371569
| 6.183042
| 6.105007
| 6.041937
| 5.978867
| 5.889072
| 5.774691
| 6.309182
| 0
| -0.044674
| 319,112,000
| 0
|
NVDA
| 2018-07-26T00:00:00
| 6.308935
| 6.345822
| 6.198522
| 6.215356
| 325,124,000
| 6.215504
| 6.13814
| 6.123469
| 6.234191
| 6.099007
| 6.035228
| 5.664194
| 6.218011
| 6.214067
| 6.207653
| 6.196545
| 6.194783
| 6.160963
| 6.094377
| 6.007864
| 5.558225
| 6.22506
| 6.19308
| 6.166313
| 6.215739
| 6.192141
| 6.12665
| 5.922945
| 6.219367
| 6.215738
| 6.222114
| 6.265267
| 6.088227
| 6.198007
| 6.317532
| 6.321133
| 0.013377
| -0.003075
| 14.381225
| 23.918285
| 20.80214
| 6.184286
| 6.160767
| 6.396582
| 5.933751
| 60.538775
| 6.02275
| 6.345822
| 88.582388
| 77.287336
| 65.480737
| -11.417612
| 48,633,480,000
| 0.178538
| 108
| 2.595803
| 6.13814
| 0.131557
| 6.401253
| 5.875026
| 0.132695
| 6.197026
| 6.462416
| 5.931637
| 6.345822
| 5.774691
| 6.060257
| 6.197366
| 6.146697
| 6.057987
| 6.286077
| 6.336745
| 6.211035
| 6.12765
| 6.060257
| 5.992863
| 5.896913
| 5.774691
| 6.345822
| 0
| 0.012756
| 325,124,000
| 0
|
NVDA
| 2018-07-27T00:00:00
| 6.239122
| 6.352507
| 6.185153
| 6.345575
| 295,420,000
| 6.222188
| 6.151954
| 6.118429
| 6.237242
| 6.107563
| 6.037706
| 5.672049
| 6.222233
| 6.218623
| 6.212494
| 6.200415
| 6.198193
| 6.164028
| 6.098187
| 6.012444
| 5.565
| 6.229354
| 6.202698
| 6.175209
| 6.215932
| 6.195828
| 6.130687
| 5.928665
| 6.253357
| 6.240478
| 6.23571
| 6.269146
| 6.101834
| 6.190758
| 6.313072
| 6.323131
| 0.014897
| 0.00052
| 13.734962
| 22.006577
| 19.777979
| 6.187628
| 6.159406
| 6.396582
| 5.933751
| 53.791383
| 6.02275
| 6.352507
| 65.615672
| 77.622254
| 53.487146
| -34.384328
| 48,338,060,000
| 0.115477
| 107
| 2.597907
| 6.151954
| 0.126592
| 6.405139
| 5.89877
| 0.136426
| 6.201035
| 6.473887
| 5.928183
| 6.352507
| 5.774691
| 6.063599
| 6.284426
| 6.22303
| 6.137126
| 6.370331
| 6.431727
| 6.216142
| 6.131781
| 6.063599
| 5.995417
| 5.898344
| 5.774691
| 6.352507
| 1
| -0.038205
| 0
| 295,420,000
|
NVDA
| 2018-07-30T00:00:00
| 6.043793
| 6.259174
| 6.008886
| 6.253232
| 340,340,000
| 6.212112
| 6.160903
| 6.111675
| 6.235545
| 6.110756
| 6.03831
| 5.678679
| 6.186545
| 6.186835
| 6.18654
| 6.186177
| 6.186316
| 6.159313
| 6.096755
| 6.013064
| 5.569765
| 6.196919
| 6.192397
| 6.169468
| 6.208346
| 6.19415
| 6.130808
| 5.932364
| 6.211411
| 6.208949
| 6.20869
| 6.256632
| 6.111809
| 6.181033
| 6.306729
| 6.324435
| 0.000335
| 0.000483
| 13.714315
| 19.496754
| 25.554273
| 6.180696
| 6.086994
| 6.396582
| 5.933751
| 38.718613
| 6.008886
| 6.352507
| 10.158525
| 54.785528
| -26.7136
| -89.841475
| 47,997,720,000
| 0.139891
| 106
| 2.600198
| 6.160903
| 0.110532
| 6.381967
| 5.93984
| 0.143658
| 6.18606
| 6.473376
| 5.898743
| 6.352507
| 5.774691
| 6.063599
| 6.258927
| 6.165348
| 6.091573
| 6.332701
| 6.426281
| 6.216142
| 6.131781
| 6.063599
| 5.995417
| 5.898344
| 5.774691
| 6.352507
| 1
| -0.081586
| 0
| 340,340,000
|
NVDA
| 2018-07-31T00:00:00
| 6.061866
| 6.136631
| 5.994529
| 6.033396
| 283,988,000
| 6.190252
| 6.164147
| 6.117359
| 6.235085
| 6.115214
| 6.039258
| 5.685388
| 6.161609
| 6.164114
| 6.16736
| 6.174876
| 6.176743
| 6.155492
| 6.095837
| 6.014031
| 5.574661
| 6.169601
| 6.182965
| 6.165637
| 6.201535
| 6.192864
| 6.131274
| 5.936177
| 6.131188
| 6.150276
| 6.162738
| 6.233434
| 6.119288
| 6.169796
| 6.298841
| 6.325185
| -0.009635
| -0.001541
| 13.790338
| 18.225823
| 24.547076
| 6.173518
| 6.063599
| 6.367555
| 5.933751
| 46.232179
| 5.994529
| 6.352507
| 18.810506
| 31.528234
| -59.172191
| -81.189494
| 48,281,708,000
| 0.081146
| 107
| 2.602117
| 6.164147
| 0.106342
| 6.37683
| 5.951463
| 0.142933
| 6.174232
| 6.460098
| 5.888365
| 6.352507
| 5.854901
| 6.103704
| 6.103951
| 5.948728
| 5.853663
| 6.199016
| 6.354239
| 6.235072
| 6.162421
| 6.103704
| 6.044986
| 5.961388
| 5.854901
| 6.352507
| 0
| -0.018268
| 283,988,000
| 0
|
NVDA
| 2018-08-01T00:00:00
| 6.101723
| 6.148513
| 6.037851
| 6.093306
| 283,556,000
| 6.177305
| 6.176067
| 6.121796
| 6.236264
| 6.120205
| 6.039577
| 5.691856
| 6.149632
| 6.15277
| 6.157262
| 6.168226
| 6.170973
| 6.153383
| 6.095992
| 6.015767
| 5.579906
| 6.153505
| 6.177019
| 6.164434
| 6.196305
| 6.192509
| 6.132511
| 5.94032
| 6.066479
| 6.097549
| 6.123337
| 6.205524
| 6.125396
| 6.158293
| 6.290071
| 6.325562
| -0.014157
| -0.004064
| 13.749944
| 17.837646
| 23.274674
| 6.173518
| 6.063599
| 6.247786
| 5.933751
| 42.861492
| 5.994529
| 6.352507
| 29.944283
| 19.637771
| -52.435141
| -70.055717
| 48,565,264,000
| 0.121152
| 108
| 2.604053
| 6.176067
| 0.081247
| 6.338561
| 6.013573
| 0.140864
| 6.167326
| 6.449055
| 5.885598
| 6.352507
| 5.879658
| 6.116082
| 6.064342
| 5.992053
| 5.92224
| 6.134155
| 6.206444
| 6.240914
| 6.171878
| 6.116082
| 6.060286
| 5.980847
| 5.879658
| 6.352507
| 0
| 0.035959
| 283,556,000
| 0
|
NVDA
| 2018-08-02T00:00:00
| 6.204461
| 6.208422
| 5.971503
| 6.030423
| 269,668,000
| 6.173814
| 6.185833
| 6.13655
| 6.24026
| 6.124571
| 6.039828
| 5.698425
| 6.160598
| 6.162168
| 6.164523
| 6.17152
| 6.173549
| 6.155386
| 6.098846
| 6.019504
| 5.58612
| 6.158442
| 6.179724
| 6.170793
| 6.195058
| 6.194726
| 6.135776
| 5.94542
| 6.07478
| 6.090875
| 6.116099
| 6.183331
| 6.132927
| 6.148652
| 6.281622
| 6.326011
| -0.009343
| -0.00512
| 14.179039
| 15.933407
| 23.779616
| 6.162005
| 6.063599
| 6.247786
| 5.933751
| 51.826754
| 5.971503
| 6.352507
| 61.143299
| 36.632696
| -40.64318
| -38.856701
| 48,834,932,000
| 0.118049
| 109
| 2.605947
| 6.185833
| 0.071249
| 6.328332
| 6.043335
| 0.150077
| 6.170863
| 6.471017
| 5.870708
| 6.352507
| 5.963334
| 6.15792
| 6.096029
| 6.043545
| 5.985367
| 6.154207
| 6.20669
| 6.260662
| 6.203843
| 6.15792
| 6.111998
| 6.046617
| 5.963334
| 6.352507
| 0
| 0.082144
| 269,668,000
| 0
|
NVDA
| 2018-08-03T00:00:00
| 6.241102
| 6.264868
| 6.212137
| 6.228971
| 214,288,000
| 6.176809
| 6.191738
| 6.147681
| 6.242518
| 6.129812
| 6.040953
| 5.7052
| 6.176699
| 6.17652
| 6.176304
| 6.177846
| 6.178745
| 6.158748
| 6.10259
| 6.023892
| 5.592637
| 6.170676
| 6.184987
| 6.178835
| 6.195091
| 6.197792
| 6.139762
| 5.95082
| 6.139951
| 6.12617
| 6.132067
| 6.172051
| 6.142022
| 6.141407
| 6.273853
| 6.326675
| -0.002542
| -0.004604
| 14.025561
| 18.140728
| 23.102421
| 6.162005
| 6.063599
| 6.236646
| 5.933751
| 55.425691
| 5.971503
| 6.352507
| 70.760175
| 53.949253
| 47.758204
| -29.239825
| 49,049,220,000
| 0.078117
| 110
| 2.607465
| 6.191738
| 0.07066
| 6.333057
| 6.050418
| 0.149724
| 6.177552
| 6.476999
| 5.878105
| 6.352507
| 5.971503
| 6.162005
| 6.128129
| 6.047835
| 5.89121
| 6.284754
| 6.365048
| 6.26259
| 6.206963
| 6.162005
| 6.117046
| 6.053038
| 5.971503
| 6.352507
| 0
| 0.121222
| 214,288,000
| 0
|
NVDA
| 2018-08-06T00:00:00
| 6.288881
| 6.292347
| 6.181934
| 6.228476
| 207,508,000
| 6.188247
| 6.197654
| 6.164644
| 6.245657
| 6.138107
| 6.042301
| 5.712235
| 6.199135
| 6.196949
| 6.193624
| 6.18794
| 6.187217
| 6.163851
| 6.107492
| 6.029139
| 5.599565
| 6.191053
| 6.194239
| 6.189697
| 6.196909
| 6.201978
| 6.144671
| 5.956628
| 6.226725
| 6.194421
| 6.167464
| 6.17496
| 6.153594
| 6.137177
| 6.267204
| 6.327717
| 0.006626
| -0.002358
| 14.108293
| 17.177795
| 23.328142
| 6.162005
| 6.063599
| 6.220182
| 5.933751
| 50.524887
| 5.971503
| 6.352507
| 83.300624
| 71.734699
| 57.067045
| -16.699376
| 49,256,728,000
| 0.093652
| 111
| 2.608954
| 6.197654
| 0.073682
| 6.345018
| 6.05029
| 0.141483
| 6.188155
| 6.471121
| 5.905189
| 6.352507
| 5.971503
| 6.162005
| 6.239369
| 6.21387
| 6.186638
| 6.266601
| 6.2921
| 6.26259
| 6.206963
| 6.162005
| 6.117046
| 6.053038
| 5.971503
| 6.352507
| 0
| 0.154027
| 207,508,000
| 0
|
NVDA
| 2018-08-07T00:00:00
| 6.36117
| 6.379738
| 6.310915
| 6.337652
| 258,132,000
| 6.208646
| 6.202234
| 6.179211
| 6.249455
| 6.147476
| 6.044223
| 5.719604
| 6.231542
| 6.226808
| 6.2194
| 6.203688
| 6.200598
| 6.171589
| 6.114168
| 6.035714
| 5.607143
| 6.222494
| 6.209812
| 6.204814
| 6.201439
| 6.207848
| 6.150985
| 5.963085
| 6.315637
| 6.27789
| 6.224607
| 6.193034
| 6.16925
| 6.137049
| 6.26228
| 6.329425
| 0.019501
| 0.002014
| 13.358458
| 20.727279
| 22.280104
| 6.17562
| 6.077215
| 6.211827
| 5.933751
| 57.880503
| 5.971503
| 6.379738
| 95.451754
| 83.170851
| 126.455819
| -4.548246
| 49,514,860,000
| 0.071723
| 112
| 2.61084
| 6.202234
| 0.080882
| 6.363999
| 6.040469
| 0.140352
| 6.204633
| 6.485336
| 5.92393
| 6.379738
| 5.971503
| 6.17562
| 6.254387
| 6.216428
| 6.143974
| 6.326841
| 6.364801
| 6.283394
| 6.223792
| 6.17562
| 6.127449
| 6.058865
| 5.971503
| 6.379738
| 0
| 0.181305
| 258,132,000
| 0
|
NVDA
| 2018-08-08T00:00:00
| 6.397561
| 6.442618
| 6.327501
| 6.362407
| 262,100,000
| 6.224861
| 6.215714
| 6.20058
| 6.254322
| 6.158923
| 6.046227
| 5.727266
| 6.264746
| 6.257854
| 6.24681
| 6.221313
| 6.215749
| 6.18045
| 6.121626
| 6.042879
| 5.615008
| 6.256842
| 6.228415
| 6.22161
| 6.207247
| 6.21443
| 6.157982
| 5.969831
| 6.389666
| 6.357473
| 6.297028
| 6.222997
| 6.189219
| 6.141515
| 6.259215
| 6.331902
| 0.032269
| 0.008065
| 12.680961
| 22.685082
| 20.993202
| 6.207061
| 6.148759
| 6.190166
| 5.933751
| 59.274117
| 5.971503
| 6.442618
| 90.436094
| 89.72949
| 137.158188
| -9.563906
| 49,776,960,000
| 0.133981
| 113
| 2.612772
| 6.215714
| 0.089824
| 6.395363
| 6.036065
| 0.143163
| 6.223007
| 6.509333
| 5.93668
| 6.442618
| 5.971503
| 6.207061
| 6.350608
| 6.321478
| 6.281785
| 6.3903
| 6.419431
| 6.331435
| 6.262652
| 6.207061
| 6.151469
| 6.072322
| 5.971503
| 6.442618
| 0
| 0.203721
| 262,100,000
| 0
|
NVDA
| 2018-08-09T00:00:00
| 6.349039
| 6.418109
| 6.341365
| 6.415386
| 204,280,000
| 6.228872
| 6.222188
| 6.214177
| 6.25604
| 6.170607
| 6.050091
| 5.73472
| 6.281605
| 6.274433
| 6.262537
| 6.232924
| 6.226002
| 6.187062
| 6.12761
| 6.048942
| 5.622312
| 6.27942
| 6.241112
| 6.23303
| 6.210962
| 6.219433
| 6.163979
| 5.976017
| 6.421876
| 6.401602
| 6.355295
| 6.255046
| 6.210206
| 6.149304
| 6.257276
| 6.334913
| 0.038034
| 0.014058
| 12.051857
| 21.781817
| 20.157304
| 6.207061
| 6.161138
| 6.189485
| 5.933751
| 57.896226
| 5.971503
| 6.442618
| 80.136702
| 88.67485
| 108.907007
| -19.863298
| 49,572,680,000
| 0.102565
| 112
| 2.614257
| 6.222188
| 0.094652
| 6.411493
| 6.032883
| 0.143252
| 6.23501
| 6.521513
| 5.948507
| 6.442618
| 5.971503
| 6.207061
| 6.389227
| 6.335835
| 6.274109
| 6.450953
| 6.504344
| 6.331435
| 6.262652
| 6.207061
| 6.151469
| 6.072322
| 5.971503
| 6.442618
| 1
| 0.121868
| 0
| 204,280,000
|
NVDA
| 2018-08-10T00:00:00
| 6.307695
| 6.340126
| 6.255955
| 6.267095
| 256,396,000
| 6.235729
| 6.228959
| 6.221564
| 6.257327
| 6.183237
| 6.051419
| 5.741713
| 6.286823
| 6.280481
| 6.269485
| 6.239722
| 6.232286
| 6.191793
| 6.132349
| 6.054066
| 5.629132
| 6.293751
| 6.249256
| 6.240224
| 6.212988
| 6.22304
| 6.16908
| 5.981719
| 6.405646
| 6.403334
| 6.38351
| 6.282688
| 6.229806
| 6.158992
| 6.255999
| 6.338244
| 0.038819
| 0.019011
| 11.672339
| 20.704951
| 23.697023
| 6.207061
| 6.202976
| 6.153279
| 5.933751
| 57.585928
| 5.971503
| 6.442618
| 71.360995
| 80.644597
| 54.410619
| -28.639005
| 49,316,284,000
| 0.12308
| 111
| 2.616099
| 6.228959
| 0.095732
| 6.420422
| 6.037496
| 0.136444
| 6.241932
| 6.514819
| 5.969045
| 6.442618
| 5.971503
| 6.207061
| 6.369504
| 6.320899
| 6.292759
| 6.397644
| 6.446249
| 6.331435
| 6.262652
| 6.207061
| 6.151469
| 6.072322
| 5.971503
| 6.442618
| 1
| 0.051275
| 256,396,000
| 0
|
NVDA
| 2018-08-13T00:00:00
| 6.340623
| 6.461435
| 6.314629
| 6.316362
| 375,208,000
| 6.265412
| 6.238762
| 6.228367
| 6.256584
| 6.193482
| 6.053329
| 5.749491
| 6.297583
| 6.291416
| 6.280429
| 6.248894
| 6.24062
| 6.197629
| 6.13783
| 6.05974
| 5.636211
| 6.312823
| 6.25989
| 6.249382
| 6.216254
| 6.227182
| 6.174806
| 5.987678
| 6.374733
| 6.386364
| 6.39266
| 6.307674
| 6.248352
| 6.170559
| 6.255673
| 6.341992
| 0.041618
| 0.023532
| 11.387654
| 25.409099
| 21.781663
| 6.216469
| 6.216469
| 6.086313
| 5.933751
| 60.265994
| 5.971503
| 6.461435
| 75.341111
| 75.612936
| 89.988175
| -24.658889
| 49,691,492,000
| 0.097968
| 112
| 2.618815
| 6.238762
| 0.096668
| 6.432098
| 6.045427
| 0.135312
| 6.251331
| 6.521955
| 5.980707
| 6.461435
| 5.971503
| 6.216469
| 6.301259
| 6.262391
| 6.217087
| 6.346563
| 6.385431
| 6.345811
| 6.274281
| 6.216469
| 6.158657
| 6.076348
| 5.971503
| 6.461435
| 0
| 0.090661
| 375,208,000
| 0
|
NVDA
| 2018-08-14T00:00:00
| 6.472078
| 6.486189
| 6.362902
| 6.446084
| 466,220,000
| 6.306433
| 6.248343
| 6.236467
| 6.254891
| 6.205115
| 6.058213
| 5.757675
| 6.332482
| 6.324263
| 6.309913
| 6.269184
| 6.258424
| 6.208392
| 6.146626
| 6.067905
| 5.644528
| 6.350398
| 6.282111
| 6.268129
| 6.224705
| 6.234514
| 6.183098
| 5.994868
| 6.388371
| 6.396856
| 6.415738
| 6.340018
| 6.269301
| 6.185747
| 6.257425
| 6.346625
| 0.053823
| 0.02959
| 11.313491
| 24.769255
| 20.123168
| 6.228846
| 6.228846
| 6.10519
| 5.933751
| 62.499899
| 5.971503
| 6.486189
| 97.258243
| 81.320116
| 120.40435
| -2.741757
| 50,157,712,000
| 0.104156
| 113
| 2.622303
| 6.248343
| 0.109643
| 6.467628
| 6.029057
| 0.135754
| 6.272355
| 6.543863
| 6.000847
| 6.486189
| 5.971503
| 6.228846
| 6.372229
| 6.283023
| 6.225423
| 6.429829
| 6.519035
| 6.364723
| 6.289579
| 6.228846
| 6.168113
| 6.081646
| 5.971503
| 6.486189
| 0
| 0.123883
| 466,220,000
| 0
|
NVDA
| 2018-08-15T00:00:00
| 6.413902
| 6.526791
| 6.335176
| 6.492874
| 591,136,000
| 6.337651
| 6.257478
| 6.247905
| 6.251925
| 6.216443
| 6.064713
| 5.764806
| 6.348766
| 6.340561
| 6.325912
| 6.28234
| 6.270384
| 6.216451
| 6.15366
| 6.074757
| 5.652184
| 6.369938
| 6.297879
| 6.281778
| 6.23094
| 6.240008
| 6.190142
| 6.001397
| 6.414587
| 6.411714
| 6.434207
| 6.372572
| 6.290195
| 6.202767
| 6.260264
| 6.351833
| 0.058132
| 0.035299
| 11.555056
| 24.420481
| 18.162713
| 6.354362
| 6.249147
| 6.126356
| 6.060302
| 55.635278
| 5.971503
| 6.526791
| 79.670147
| 84.089833
| 102.617482
| -20.329853
| 49,566,576,000
| 0.083419
| 112
| 2.62665
| 6.257478
| 0.115589
| 6.488656
| 6.0263
| 0.138919
| 6.285836
| 6.563674
| 6.007997
| 6.526791
| 5.971503
| 6.249147
| 6.44039
| 6.39459
| 6.317102
| 6.517877
| 6.563677
| 6.395743
| 6.314671
| 6.249147
| 6.183623
| 6.090335
| 5.971503
| 6.526791
| 1
| 0.051669
| 0
| 591,136,000
|
NVDA
| 2018-08-16T00:00:00
| 6.373301
| 6.486191
| 6.313143
| 6.483715
| 801,260,000
| 6.354535
| 6.264175
| 6.254054
| 6.248108
| 6.226491
| 6.067958
| 5.77149
| 6.353673
| 6.346514
| 6.333202
| 6.290609
| 6.278301
| 6.222602
| 6.15944
| 6.080668
| 5.659359
| 6.37642
| 6.308909
| 6.291424
| 6.2357
| 6.244136
| 6.196252
| 6.007452
| 6.425467
| 6.417004
| 6.436113
| 6.400082
| 6.309361
| 6.220306
| 6.26351
| 6.357401
| 0.057606
| 0.03976
| 11.553661
| 22.306889
| 17.692724
| 6.354362
| 6.249147
| 6.126356
| 6.08096
| 57.436857
| 5.971503
| 6.526791
| 72.358487
| 83.095626
| 77.550545
| -27.641513
| 48,765,316,000
| 0.035543
| 111
| 2.632464
| 6.264175
| 0.118332
| 6.500838
| 6.027511
| 0.139326
| 6.294166
| 6.572817
| 6.015514
| 6.526791
| 5.971503
| 6.249147
| 6.42529
| 6.323788
| 6.233675
| 6.515403
| 6.616905
| 6.395743
| 6.314671
| 6.249147
| 6.183623
| 6.090335
| 5.971503
| 6.526791
| 1
| -0.010333
| 0
| 801,260,000
|
NVDA
| 2018-08-17T00:00:00
| 6.060874
| 6.262639
| 6.033889
| 6.261896
| 1,143,188,000
| 6.336512
| 6.256661
| 6.249598
| 6.239156
| 6.232647
| 6.072771
| 5.776244
| 6.295113
| 6.294579
| 6.291306
| 6.269724
| 6.261576
| 6.21626
| 6.156846
| 6.080276
| 5.663354
| 6.323027
| 6.289547
| 6.276564
| 6.228358
| 6.239777
| 6.196112
| 6.010332
| 6.319705
| 6.335154
| 6.367411
| 6.396933
| 6.317969
| 6.232342
| 6.263734
| 6.362048
| 0.031615
| 0.038131
| 12.081561
| 18.85915
| 27.674637
| 6.28034
| 6.249147
| 6.126356
| 6.08096
| 50.837957
| 5.971503
| 6.526791
| 16.094538
| 56.041057
| -81.679047
| -83.905462
| 47,622,128,000
| -0.063489
| 110
| 2.640036
| 6.256661
| 0.126374
| 6.509409
| 6.003913
| 0.145692
| 6.271947
| 6.563331
| 5.980564
| 6.526791
| 5.971503
| 6.249147
| 6.390878
| 6.295566
| 6.21783
| 6.468614
| 6.563926
| 6.395743
| 6.314671
| 6.249147
| 6.183623
| 6.090335
| 5.971503
| 6.526791
| 1
| -0.063293
| 0
| 1,143,188,000
|
NVDA
| 2018-08-20T00:00:00
| 6.135639
| 6.268333
| 5.90986
| 6.020274
| 854,388,000
| 6.321188
| 6.254718
| 6.249242
| 6.232006
| 6.237596
| 6.079363
| 5.781324
| 6.263218
| 6.265681
| 6.267357
| 6.257535
| 6.251888
| 6.213098
| 6.156288
| 6.081373
| 5.668053
| 6.286504
| 6.278021
| 6.267798
| 6.224298
| 6.237225
| 6.197357
| 6.013908
| 6.190487
| 6.232998
| 6.28267
| 6.374444
| 6.320038
| 6.240761
| 6.262071
| 6.36605
| 0.016855
| 0.033876
| 13.241044
| 16.03947
| 28.709968
| 6.218325
| 6.218325
| 6.126356
| 6.08096
| 53.428369
| 5.90986
| 6.526791
| 36.597101
| 41.683375
| -85.476614
| -63.402899
| 48,476,516,000
| -0.063591
| 111
| 2.645798
| 6.254718
| 0.127992
| 6.510702
| 5.998733
| 0.161147
| 6.258966
| 6.58126
| 5.936672
| 6.526791
| 5.90986
| 6.218325
| 6.119134
| 5.975629
| 5.890384
| 6.204379
| 6.347884
| 6.381195
| 6.291123
| 6.218325
| 6.145527
| 6.041883
| 5.90986
| 6.526791
| 0
| -0.008257
| 854,388,000
| 0
|
NVDA
| 2018-08-21T00:00:00
| 6.271304
| 6.27576
| 6.132173
| 6.151978
| 673,988,000
| 6.312202
| 6.260424
| 6.248875
| 6.228392
| 6.242352
| 6.084778
| 5.787238
| 6.264835
| 6.266703
| 6.267964
| 6.258786
| 6.253382
| 6.215381
| 6.159315
| 6.085134
| 5.674056
| 6.277435
| 6.279601
| 6.269495
| 6.225839
| 6.238112
| 6.201158
| 6.018783
| 6.132081
| 6.17269
| 6.228958
| 6.348188
| 6.320563
| 6.248307
| 6.260238
| 6.369897
| 0.015922
| 0.030285
| 14.249886
| 15.381075
| 26.970521
| 6.218325
| 6.218325
| 6.146408
| 6.118692
| 57.236428
| 5.90986
| 6.526791
| 58.58746
| 37.093033
| -17.300059
| -41.41254
| 49,150,504,000
| 0.047214
| 112
| 2.650505
| 6.260424
| 0.125942
| 6.512308
| 6.008539
| 0.163499
| 6.260141
| 6.587138
| 5.933143
| 6.526791
| 5.90986
| 6.218325
| 6.104611
| 5.940888
| 5.746137
| 6.299361
| 6.463084
| 6.381195
| 6.291123
| 6.218325
| 6.145527
| 6.041883
| 5.90986
| 6.526791
| 0
| 0.03884
| 673,988,000
| 0
|
NVDA
| 2018-08-22T00:00:00
| 6.506491
| 6.511442
| 6.23516
| 6.238626
| 749,856,000
| 6.323095
| 6.273978
| 6.259887
| 6.228511
| 6.24707
| 6.095152
| 5.793989
| 6.313166
| 6.310301
| 6.304661
| 6.281305
| 6.272852
| 6.226797
| 6.168451
| 6.093477
| 5.682339
| 6.31276
| 6.303036
| 6.289312
| 6.236745
| 6.245063
| 6.209509
| 6.02594
| 6.220937
| 6.223053
| 6.250972
| 6.340345
| 6.326638
| 6.259101
| 6.260878
| 6.374456
| 0.03377
| 0.030982
| 13.350479
| 23.18048
| 23.962189
| 6.218325
| 6.218325
| 6.153589
| 6.125124
| 61.579392
| 5.90986
| 6.526791
| 96.709461
| 63.964674
| 86.345609
| -3.290539
| 49,900,360,000
| 0.09705
| 113
| 2.656067
| 6.273978
| 0.137193
| 6.548364
| 5.999592
| 0.166311
| 6.283603
| 6.616224
| 5.950982
| 6.526791
| 5.90986
| 6.218325
| 6.226412
| 6.177065
| 6.082825
| 6.320652
| 6.37
| 6.381195
| 6.291123
| 6.218325
| 6.145527
| 6.041883
| 5.90986
| 6.526791
| 0
| 0.078913
| 749,856,000
| 0
|
NVDA
| 2018-08-23T00:00:00
| 6.606013
| 6.67137
| 6.454008
| 6.467872
| 720,684,000
| 6.348792
| 6.288832
| 6.274552
| 6.230709
| 6.252548
| 6.105458
| 5.80112
| 6.371736
| 6.364067
| 6.351022
| 6.310824
| 6.298479
| 6.241668
| 6.179966
| 6.103627
| 5.69153
| 6.3642
| 6.334658
| 6.315937
| 6.251549
| 6.254509
| 6.219625
| 6.03402
| 6.407634
| 6.353802
| 6.327844
| 6.356536
| 6.340204
| 6.274114
| 6.264927
| 6.379998
| 0.055308
| 0.035847
| 13.211776
| 27.531919
| 21.893188
| 6.290615
| 6.290615
| 6.174508
| 6.19143
| 63.34666
| 5.90986
| 6.67137
| 91.417444
| 82.238122
| 159.717196
| -8.582556
| 50,621,044,000
| 0.106411
| 114
| 2.661536
| 6.288832
| 0.155974
| 6.60078
| 5.976884
| 0.177522
| 6.314308
| 6.669351
| 5.959265
| 6.67137
| 5.90986
| 6.290615
| 6.417698
| 6.323953
| 6.141416
| 6.600235
| 6.69398
| 6.491653
| 6.380473
| 6.290615
| 6.200757
| 6.072823
| 5.90986
| 6.67137
| 0
| 0.112782
| 720,684,000
| 0
|
NVDA
| 2018-08-24T00:00:00
| 6.739201
| 6.753807
| 6.609973
| 6.614429
| 531,512,000
| 6.391943
| 6.313836
| 6.295675
| 6.233338
| 6.258027
| 6.116876
| 5.808621
| 6.445229
| 6.432273
| 6.410742
| 6.349767
| 6.332381
| 6.261179
| 6.194682
| 6.116212
| 5.701954
| 6.435183
| 6.377551
| 6.351679
| 6.27149
| 6.267315
| 6.232174
| 6.043354
| 6.623084
| 6.539485
| 6.450337
| 6.402415
| 6.3642
| 6.294855
| 6.27348
| 6.386913
| 0.082177
| 0.045113
| 13.504428
| 29.211628
| 20.591287
| 6.331834
| 6.331834
| 6.201121
| 6.219564
| 65.50198
| 5.90986
| 6.753807
| 98.269287
| 95.465398
| 192.611113
| -1.730713
| 51,152,556,000
| 0.159461
| 115
| 2.665695
| 6.313836
| 0.184973
| 6.683782
| 5.94389
| 0.180192
| 6.354774
| 6.715158
| 5.994391
| 6.753807
| 5.90986
| 6.331834
| 6.57713
| 6.482891
| 6.359769
| 6.700252
| 6.794492
| 6.554636
| 6.431419
| 6.331834
| 6.232248
| 6.090465
| 5.90986
| 6.753807
| 0
| 0.141175
| 531,512,000
| 0
|
NVDA
| 2018-08-27T00:00:00
| 6.830306
| 6.904575
| 6.737469
| 6.768909
| 505,776,000
| 6.440911
| 6.353161
| 6.321907
| 6.238606
| 6.263285
| 6.130407
| 5.816933
| 6.522244
| 6.504643
| 6.47529
| 6.393453
| 6.370683
| 6.283498
| 6.211409
| 6.130353
| 5.713182
| 6.514885
| 6.426738
| 6.392804
| 6.294901
| 6.282375
| 6.246301
| 6.05352
| 6.808538
| 6.72501
| 6.598893
| 6.472725
| 6.399361
| 6.321982
| 6.286998
| 6.395398
| 0.109559
| 0.058002
| 14.461111
| 33.331039
| 19.200982
| 6.407217
| 6.407217
| 6.201121
| 6.219564
| 65.943161
| 5.90986
| 6.904575
| 92.533623
| 94.073452
| 202.76969
| -7.466377
| 51,658,332,000
| 0.187973
| 116
| 2.669734
| 6.353161
| 0.206853
| 6.766867
| 5.939456
| 0.185638
| 6.400063
| 6.771339
| 6.028787
| 6.904575
| 5.90986
| 6.407217
| 6.700994
| 6.64818
| 6.557159
| 6.792015
| 6.844828
| 6.669822
| 6.524594
| 6.407217
| 6.289841
| 6.122729
| 5.90986
| 6.904575
| 0
| 0.164746
| 505,776,000
| 0
|
NVDA
| 2018-08-28T00:00:00
| 6.792676
| 6.84714
| 6.672607
| 6.824364
| 475,384,000
| 6.472971
| 6.389702
| 6.347327
| 6.243206
| 6.269889
| 6.145326
| 5.82553
| 6.576331
| 6.557012
| 6.524119
| 6.429746
| 6.403144
| 6.303465
| 6.226706
| 6.143468
| 5.723923
| 6.578843
| 6.468597
| 6.429017
| 6.316629
| 6.296306
| 6.259416
| 6.063229
| 6.907972
| 6.853114
| 6.738406
| 6.551517
| 6.44207
| 6.353669
| 6.304472
| 6.405133
| 0.126762
| 0.071754
| 14.887308
| 30.97839
| 20.468818
| 6.407217
| 6.407217
| 6.178716
| 6.219564
| 63.416345
| 5.90986
| 6.904575
| 88.75067
| 93.184527
| 151.431349
| -11.24933
| 51,182,948,000
| 0.203977
| 115
| 2.673488
| 6.389702
| 0.216988
| 6.823677
| 5.955727
| 0.189882
| 6.437455
| 6.817219
| 6.057691
| 6.904575
| 5.90986
| 6.407217
| 6.824116
| 6.743658
| 6.657011
| 6.910764
| 6.991222
| 6.669822
| 6.524594
| 6.407217
| 6.289841
| 6.122729
| 5.90986
| 6.904575
| 1
| 0.084075
| 0
| 475,384,000
|
NVDA
| 2018-08-29T00:00:00
| 6.898197
| 6.923214
| 6.764191
| 6.784998
| 420,108,000
| 6.5214
| 6.429526
| 6.373838
| 6.252352
| 6.277626
| 6.161013
| 5.833319
| 6.640704
| 6.619046
| 6.581669
| 6.472332
| 6.441225
| 6.326788
| 6.244377
| 6.158413
| 5.735607
| 6.656157
| 6.517025
| 6.471392
| 6.342315
| 6.312841
| 6.274324
| 6.073902
| 6.962981
| 6.934563
| 6.86143
| 6.637269
| 6.491808
| 6.390752
| 6.326621
| 6.416377
| 0.147213
| 0.086846
| 15.62695
| 32.070444
| 19.142996
| 6.416537
| 6.416537
| 6.171722
| 6.219564
| 67.952054
| 5.90986
| 6.923214
| 97.531204
| 92.938499
| 154.932642
| -2.468796
| 51,603,056,000
| 0.225649
| 116
| 2.676885
| 6.429526
| 0.233791
| 6.897108
| 5.961944
| 0.195759
| 6.481335
| 6.872853
| 6.089817
| 6.923214
| 5.90986
| 6.416537
| 6.770808
| 6.694475
| 6.596274
| 6.869009
| 6.945341
| 6.684063
| 6.536113
| 6.416537
| 6.296961
| 6.126718
| 5.90986
| 6.923214
| 0
| 0.114681
| 420,108,000
| 0
|
NVDA
| 2018-08-30T00:00:00
| 6.881351
| 6.978202
| 6.844444
| 6.866984
| 346,608,000
| 6.572205
| 6.46337
| 6.396735
| 6.260102
| 6.288372
| 6.173439
| 5.841456
| 6.688833
| 6.666738
| 6.627774
| 6.509516
| 6.475081
| 6.348536
| 6.261139
| 6.172729
| 5.747008
| 6.721602
| 6.560056
| 6.510432
| 6.366981
| 6.328728
| 6.288588
| 6.08433
| 6.973311
| 6.969049
| 6.946478
| 6.721095
| 6.544571
| 6.43099
| 6.352627
| 6.428865
| 0.160215
| 0.10152
| 16.553941
| 32.571405
| 18.082071
| 6.444031
| 6.444031
| 6.163367
| 6.219564
| 69.058149
| 5.90986
| 6.978202
| 90.934473
| 92.405449
| 140.633617
| -9.065527
| 51,256,448,000
| 0.182564
| 115
| 2.679672
| 6.46337
| 0.248054
| 6.959479
| 5.967261
| 0.198664
| 6.519432
| 6.91676
| 6.122103
| 6.978202
| 5.90986
| 6.444031
| 6.861867
| 6.80052
| 6.702844
| 6.959544
| 7.020891
| 6.726073
| 6.570095
| 6.444031
| 6.317966
| 6.138485
| 5.90986
| 6.978202
| 1
| 0.040276
| 346,608,000
| 0
|
NVDA
| 2018-08-31T00:00:00
| 6.952442
| 6.965323
| 6.85138
| 6.861289
| 306,592,000
| 6.661362
| 6.498937
| 6.425268
| 6.271848
| 6.299917
| 6.186989
| 5.849758
| 6.741555
| 6.718684
| 6.677723
| 6.549782
| 6.511801
| 6.372218
| 6.279331
| 6.188169
| 5.759002
| 6.790736
| 6.606634
| 6.553178
| 6.394132
| 6.346204
| 6.304014
| 6.095385
| 6.983326
| 6.987747
| 7.005395
| 6.804339
| 6.599751
| 6.474032
| 6.382607
| 6.442693
| 0.174247
| 0.116065
| 17.414718
| 30.995526
| 17.207219
| 6.555187
| 6.444031
| 6.172527
| 6.219564
| 69.823359
| 5.90986
| 6.978202
| 97.588818
| 95.351498
| 125.447327
| -2.411182
| 51,563,040,000
| 0.202199
| 116
| 2.682176
| 6.498937
| 0.264931
| 7.028799
| 5.969076
| 0.195822
| 6.560671
| 6.952314
| 6.169027
| 6.978202
| 5.90986
| 6.444031
| 6.901332
| 6.824462
| 6.767574
| 6.958221
| 7.03509
| 6.726073
| 6.570095
| 6.444031
| 6.317966
| 6.138485
| 5.90986
| 6.978202
| 0
| 0.076458
| 306,592,000
| 0
|
NVDA
| 2018-09-04T00:00:00
| 7.027248
| 7.064898
| 6.910829
| 6.939315
| 391,720,000
| 6.750523
| 6.535856
| 6.464606
| 6.28814
| 6.311899
| 6.199219
| 5.858953
| 6.798694
| 6.774787
| 6.731496
| 6.593188
| 6.551451
| 6.397906
| 6.299013
| 6.204784
| 5.771621
| 6.857261
| 6.656949
| 6.599484
| 6.423755
| 6.365344
| 6.320653
| 6.107101
| 7.013984
| 7.012202
| 7.051763
| 6.888866
| 6.657451
| 6.51962
| 6.416266
| 6.457961
| 0.189222
| 0.130696
| 18.654168
| 33.209265
| 16.0747
| 6.650029
| 6.487379
| 6.173517
| 6.219564
| 68.673385
| 5.90986
| 7.064898
| 96.740366
| 95.087886
| 125.889165
| -3.259634
| 51,954,760,000
| 0.199155
| 117
| 2.685428
| 6.535856
| 0.284818
| 7.105492
| 5.966219
| 0.196429
| 6.605107
| 6.997965
| 6.212249
| 7.064898
| 5.90986
| 6.487379
| 6.923048
| 6.880774
| 6.809106
| 6.994716
| 7.036991
| 6.792309
| 6.623674
| 6.487379
| 6.351085
| 6.157038
| 5.90986
| 7.064898
| 0
| 0.107011
| 391,720,000
| 0
|
NVDA
| 2018-09-05T00:00:00
| 6.896461
| 7.045082
| 6.815464
| 7.009661
| 393,156,000
| 6.813039
| 6.56262
| 6.49799
| 6.307674
| 6.32272
| 6.210908
| 5.867292
| 6.818247
| 6.796909
| 6.756876
| 6.620758
| 6.57799
| 6.417457
| 6.314736
| 6.218481
| 5.782814
| 6.883795
| 6.691293
| 6.632704
| 6.447611
| 6.380727
| 6.334459
| 6.117425
| 7.008626
| 7.009108
| 7.060212
| 6.960565
| 6.711694
| 6.564292
| 6.451079
| 6.473983
| 0.188365
| 0.14223
| 19.018206
| 30.036366
| 18.506978
| 6.759453
| 6.487379
| 6.133845
| 6.219564
| 65.47519
| 5.90986
| 7.064898
| 85.417205
| 93.248796
| 92.876547
| -14.582795
| 51,561,604,000
| 0.174175
| 116
| 2.688588
| 6.56262
| 0.292584
| 7.147788
| 5.977452
| 0.199144
| 6.632855
| 7.031142
| 6.234568
| 7.064898
| 5.90986
| 6.487379
| 7.000992
| 6.937086
| 6.846923
| 7.091155
| 7.155061
| 6.792309
| 6.623674
| 6.487379
| 6.351085
| 6.157038
| 5.90986
| 7.064898
| 1
| 0.032599
| 0
| 393,156,000
|
NVDA
| 2018-09-06T00:00:00
| 6.755274
| 6.882592
| 6.72233
| 6.880115
| 322,796,000
| 6.837917
| 6.580506
| 6.524132
| 6.322964
| 6.33222
| 6.221187
| 5.874956
| 6.805653
| 6.789339
| 6.756629
| 6.632987
| 6.591627
| 6.430705
| 6.326329
| 6.22911
| 5.79249
| 6.873293
| 6.709641
| 6.652495
| 6.465164
| 6.39211
| 6.345239
| 6.12626
| 6.935657
| 6.950073
| 7.015441
| 7.00448
| 6.757662
| 6.604964
| 6.484675
| 6.490058
| 0.174284
| 0.148641
| 18.656472
| 27.862309
| 21.038696
| 6.837435
| 6.487379
| 6.118558
| 6.219564
| 61.5071
| 5.90986
| 7.064898
| 73.193574
| 85.117048
| 54.04506
| -26.806426
| 51,238,808,000
| 0.149714
| 115
| 2.691092
| 6.580506
| 0.292896
| 7.166298
| 5.994713
| 0.199221
| 6.644514
| 7.042956
| 6.246072
| 7.064898
| 5.90986
| 6.487379
| 6.919002
| 6.792923
| 6.689384
| 7.022541
| 7.14862
| 6.792309
| 6.623674
| 6.487379
| 6.351085
| 6.157038
| 5.90986
| 7.064898
| 1
| -0.031186
| 0
| 322,796,000
|
NVDA
| 2018-09-07T00:00:00
| 6.733972
| 6.859555
| 6.618295
| 6.663129
| 295,420,000
| 6.850713
| 6.599752
| 6.545312
| 6.340931
| 6.341944
| 6.229757
| 5.882178
| 6.791316
| 6.779272
| 6.753143
| 6.642167
| 6.602577
| 6.442598
| 6.337056
| 6.239107
| 5.801858
| 6.854394
| 6.724257
| 6.668637
| 6.481282
| 6.402683
| 6.355393
| 6.134808
| 6.827233
| 6.861779
| 6.939668
| 7.020895
| 6.795202
| 6.641321
| 6.516446
| 6.505995
| 0.159567
| 0.150826
| 17.61282
| 25.146534
| 23.191114
| 6.841597
| 6.487379
| 6.118558
| 6.219564
| 74.590703
| 5.90986
| 7.064898
| 71.349287
| 76.653355
| 37.039808
| -28.650713
| 50,943,388,000
| 0.162673
| 114
| 2.693369
| 6.599752
| 0.289513
| 7.178779
| 6.020726
| 0.19221
| 6.653034
| 7.037454
| 6.268613
| 7.064898
| 5.90986
| 6.487379
| 6.786732
| 6.690872
| 6.62647
| 6.851134
| 6.946993
| 6.792309
| 6.623674
| 6.487379
| 6.351085
| 6.157038
| 5.90986
| 7.064898
| 1
| -0.085566
| 295,420,000
| 0
|
NVDA
| 2018-09-10T00:00:00
| 6.80506
| 6.834785
| 6.712669
| 6.756511
| 220,140,000
| 6.857299
| 6.624621
| 6.56787
| 6.357776
| 6.350969
| 6.239327
| 5.889512
| 6.794065
| 6.783961
| 6.761131
| 6.656976
| 6.618152
| 6.456812
| 6.349372
| 6.250314
| 5.81184
| 6.846093
| 6.74381
| 6.688617
| 6.499483
| 6.41487
| 6.366785
| 6.14399
| 6.754558
| 6.794302
| 6.872891
| 7.018587
| 6.826946
| 6.674999
| 6.54688
| 6.521896
| 0.151889
| 0.151039
| 16.643714
| 23.877875
| 22.021108
| 6.841597
| 6.487379
| 6.112802
| 6.219564
| 74.522272
| 6.132173
| 7.064898
| 72.142072
| 72.228311
| 42.044828
| -27.857928
| 51,163,528,000
| 0.168346
| 115
| 2.695093
| 6.624621
| 0.284422
| 7.193466
| 6.055776
| 0.175327
| 6.667512
| 7.018167
| 6.316857
| 7.064898
| 5.90986
| 6.487379
| 6.737274
| 6.614993
| 6.496014
| 6.856253
| 6.978534
| 6.792309
| 6.623674
| 6.487379
| 6.351085
| 6.157038
| 5.90986
| 7.064898
| 0
| -0.031634
| 220,140,000
| 0
|
NVDA
| 2018-09-11T00:00:00
| 6.757256
| 6.846427
| 6.737935
| 6.758741
| 243,112,000
| 6.849994
| 6.645452
| 6.586605
| 6.375625
| 6.359306
| 6.250232
| 5.896727
| 6.786703
| 6.779106
| 6.760534
| 6.666092
| 6.628853
| 6.468594
| 6.360106
| 6.260353
| 5.821247
| 6.827903
| 6.756442
| 6.703186
| 6.515149
| 6.425562
| 6.377041
| 6.152625
| 6.720849
| 6.746684
| 6.816284
| 6.998729
| 6.852156
| 6.705191
| 6.575302
| 6.537393
| 0.140328
| 0.148897
| 15.820317
| 23.272509
| 21.007093
| 6.841597
| 6.487379
| 6.112802
| 6.219564
| 69.0261
| 6.23516
| 7.064898
| 62.922897
| 68.804752
| 36.053638
| -37.077103
| 50,920,416,000
| 0.178683
| 114
| 2.696975
| 6.645452
| 0.277705
| 7.200863
| 6.090042
| 0.172821
| 6.676059
| 7.021701
| 6.330418
| 7.064898
| 5.90986
| 6.487379
| 6.784171
| 6.733558
| 6.662055
| 6.855674
| 6.906287
| 6.792309
| 6.623674
| 6.487379
| 6.351085
| 6.157038
| 5.90986
| 7.064898
| 1
| -0.085363
| 0
| 243,112,000
|
NVDA
| 2018-09-12T00:00:00
| 6.643313
| 6.736944
| 6.487757
| 6.717375
| 419,092,000
| 6.835057
| 6.654014
| 6.597891
| 6.388551
| 6.3656
| 6.26008
| 5.903121
| 6.758025
| 6.754416
| 6.7425
| 6.664021
| 6.629965
| 6.475446
| 6.367559
| 6.267936
| 5.829427
| 6.790325
| 6.756238
| 6.707548
| 6.525647
| 6.433036
| 6.384825
| 6.160053
| 6.68592
| 6.69741
| 6.750146
| 6.960072
| 6.868446
| 6.730292
| 6.600495
| 6.5519
| 0.120583
| 0.143234
| 15.86588
| 20.720166
| 28.884145
| 6.776328
| 6.487379
| 6.112802
| 6.219564
| 55.918831
| 6.454008
| 7.064898
| 30.988351
| 55.351106
| -5.379307
| -69.011649
| 50,501,324,000
| 0.154954
| 113
| 2.700122
| 6.654014
| 0.274702
| 7.203418
| 6.10461
| 0.172336
| 6.672941
| 7.017613
| 6.328268
| 7.064898
| 5.90986
| 6.487379
| 6.780539
| 6.714651
| 6.672047
| 6.823144
| 6.889032
| 6.792309
| 6.623674
| 6.487379
| 6.351085
| 6.157038
| 5.90986
| 7.064898
| 1
| -0.130875
| 0
| 419,092,000
|
NVDA
| 2018-09-13T00:00:00
| 6.721091
| 6.811749
| 6.691862
| 6.709201
| 305,536,000
| 6.817347
| 6.669373
| 6.610832
| 6.405706
| 6.373159
| 6.2719
| 5.910252
| 6.750638
| 6.748357
| 6.739207
| 6.669209
| 6.636975
| 6.485079
| 6.376862
| 6.27691
| 5.838299
| 6.769604
| 6.762626
| 6.717025
| 6.538687
| 6.442391
| 6.393954
| 6.168192
| 6.671451
| 6.675264
| 6.699779
| 6.917025
| 6.879884
| 6.752297
| 6.623449
| 6.565694
| 0.109943
| 0.136576
| 15.392504
| 22.348793
| 26.898562
| 6.776328
| 6.487379
| 6.126417
| 6.219564
| 55.07364
| 6.487757
| 7.064898
| 40.429194
| 44.780147
| 21.312299
| -59.570806
| 50,806,860,000
| 0.154271
| 114
| 2.702459
| 6.669373
| 0.269101
| 7.207576
| 6.131171
| 0.168841
| 6.677526
| 7.015209
| 6.339844
| 7.064898
| 5.90986
| 6.487379
| 6.622671
| 6.508399
| 6.373485
| 6.757585
| 6.871858
| 6.792309
| 6.623674
| 6.487379
| 6.351085
| 6.157038
| 5.90986
| 7.064898
| 0
| -0.069133
| 305,536,000
| 0
|
NVDA
| 2018-09-14T00:00:00
| 6.84717
| 6.913306
| 6.774594
| 6.811501
| 386,936,000
| 6.813929
| 6.693067
| 6.630757
| 6.422467
| 6.380946
| 6.285644
| 5.918438
| 6.769945
| 6.766323
| 6.755816
| 6.685388
| 6.653144
| 6.499278
| 6.389239
| 6.288202
| 5.848338
| 6.775026
| 6.779559
| 6.735204
| 6.556
| 6.454865
| 6.405346
| 6.177515
| 6.708559
| 6.703838
| 6.696596
| 6.88302
| 6.891794
| 6.773958
| 6.645662
| 6.579239
| 0.110411
| 0.131343
| 14.304494
| 24.723711
| 24.803134
| 6.776328
| 6.487379
| 6.17791
| 6.219564
| 54.790234
| 6.487757
| 7.064898
| 62.274645
| 44.564063
| 42.02319
| -37.725355
| 51,193,796,000
| 0.187863
| 115
| 2.705507
| 6.693067
| 0.26244
| 7.217946
| 6.168188
| 0.172014
| 6.693683
| 7.037711
| 6.349654
| 7.064898
| 5.90986
| 6.487379
| 6.741567
| 6.671386
| 6.621681
| 6.791272
| 6.861454
| 6.792309
| 6.623674
| 6.487379
| 6.351085
| 6.157038
| 5.90986
| 7.064898
| 0
| -0.015998
| 386,936,000
| 0
|
NVDA
| 2018-09-17T00:00:00
| 6.785244
| 6.8707
| 6.765923
| 6.821656
| 205,528,000
| 6.797209
| 6.729285
| 6.649859
| 6.435712
| 6.388171
| 6.299893
| 5.928081
| 6.773004
| 6.769763
| 6.760344
| 6.694465
| 6.663305
| 6.510493
| 6.39966
| 6.298044
| 5.85766
| 6.769811
| 6.788338
| 6.747088
| 6.570226
| 6.465504
| 6.415239
| 6.18614
| 6.757162
| 6.741822
| 6.716049
| 6.852361
| 6.902638
| 6.794509
| 6.666499
| 6.592252
| 0.10458
| 0.12599
| 13.348278
| 23.642523
| 24.080367
| 6.766419
| 6.487379
| 6.184099
| 6.219564
| 47.9476
| 6.487757
| 7.064898
| 51.544797
| 51.416212
| 23.607887
| -48.455203
| 50,988,268,000
| 0.292774
| 114
| 2.707101
| 6.729285
| 0.216577
| 7.16244
| 6.29613
| 0.167562
| 6.702403
| 7.037527
| 6.367278
| 7.064898
| 5.90986
| 6.487379
| 6.845023
| 6.776741
| 6.706311
| 6.915452
| 6.983735
| 6.792309
| 6.623674
| 6.487379
| 6.351085
| 6.157038
| 5.90986
| 7.064898
| 1
| -0.070488
| 0
| 205,528,000
|
NVDA
| 2018-09-18T00:00:00
| 6.713162
| 6.892002
| 6.706475
| 6.789207
| 299,520,000
| 6.7658
| 6.758162
| 6.664761
| 6.446564
| 6.392643
| 6.311302
| 5.936834
| 6.761036
| 6.759472
| 6.753085
| 6.696165
| 6.66714
| 6.518441
| 6.40791
| 6.306264
| 5.866173
| 6.75453
| 6.786802
| 6.751957
| 6.581107
| 6.474057
| 6.423422
| 6.193952
| 6.775124
| 6.757298
| 6.726482
| 6.821338
| 6.910192
| 6.812932
| 6.685423
| 6.604452
| 0.09307
| 0.119406
| 12.835619
| 21.822731
| 24.693254
| 6.700532
| 6.487379
| 6.205018
| 6.219564
| 46.488666
| 6.487757
| 7.064898
| 39.055462
| 50.958302
| 5.501679
| -60.944538
| 50,688,748,000
| 0.251703
| 113
| 2.709379
| 6.758162
| 0.165812
| 7.089785
| 6.426538
| 0.168347
| 6.703428
| 7.040123
| 6.366733
| 7.064898
| 6.132173
| 6.598536
| 6.807289
| 6.743878
| 6.702512
| 6.848655
| 6.912066
| 6.844775
| 6.708597
| 6.598536
| 6.488474
| 6.331776
| 6.132173
| 7.064898
| 1
| -0.116724
| 0
| 299,520,000
|
NVDA
| 2018-09-19T00:00:00
| 6.736942
| 6.754776
| 6.64455
| 6.694585
| 224,860,000
| 6.749848
| 6.781443
| 6.675356
| 6.455911
| 6.395046
| 6.322675
| 5.946079
| 6.756217
| 6.755376
| 6.750601
| 6.699872
| 6.67251
| 6.527009
| 6.416569
| 6.314793
| 5.874837
| 6.749283
| 6.784782
| 6.75751
| 6.592494
| 6.483117
| 6.431851
| 6.201913
| 6.765137
| 6.759218
| 6.728946
| 6.793665
| 6.91529
| 6.829805
| 6.703103
| 6.615958
| 0.084888
| 0.112503
| 12.735835
| 20.798443
| 26.17113
| 6.700532
| 6.487379
| 6.216469
| 6.219564
| 42.32485
| 6.487757
| 7.064898
| 43.175666
| 44.591975
| -16.503123
| -56.824334
| 50,913,608,000
| 0.204434
| 114
| 2.711098
| 6.781443
| 0.120297
| 7.022038
| 6.540849
| 0.164862
| 6.706619
| 7.036343
| 6.376896
| 7.064898
| 6.23516
| 6.650029
| 6.770546
| 6.649091
| 6.585019
| 6.834618
| 6.956073
| 6.86908
| 6.747938
| 6.650029
| 6.55212
| 6.412724
| 6.23516
| 7.064898
| 0
| -0.055673
| 224,860,000
| 0
|
NVDA
| 2018-09-20T00:00:00
| 6.595756
| 6.657185
| 6.541757
| 6.614828
| 430,584,000
| 6.733896
| 6.785907
| 6.68263
| 6.465267
| 6.395493
| 6.33299
| 5.955982
| 6.724125
| 6.726354
| 6.726779
| 6.690407
| 6.666605
| 6.529705
| 6.421284
| 6.320356
| 5.88201
| 6.721266
| 6.767097
| 6.751387
| 6.597978
| 6.488399
| 6.437258
| 6.208377
| 6.70071
| 6.717227
| 6.705507
| 6.758015
| 6.914356
| 6.84263
| 6.718295
| 6.626263
| 0.066248
| 0.103252
| 13.220133
| 19.089769
| 28.34766
| 6.700532
| 6.487379
| 6.228846
| 6.219564
| 37.845353
| 6.487757
| 7.064898
| 18.712631
| 33.64792
| -48.798403
| -81.287369
| 50,483,024,000
| 0.11237
| 113
| 2.71427
| 6.785907
| 0.110843
| 7.007594
| 6.56422
| 0.16925
| 6.696061
| 7.03456
| 6.357562
| 7.064898
| 6.454008
| 6.759453
| 6.712089
| 6.669402
| 6.601863
| 6.779629
| 6.822316
| 6.920728
| 6.831538
| 6.759453
| 6.687368
| 6.584739
| 6.454008
| 7.064898
| 1
| -0.103195
| 0
| 430,584,000
|
NVDA
| 2018-09-21T00:00:00
| 6.525655
| 6.653221
| 6.492464
| 6.607644
| 435,128,000
| 6.713065
| 6.781889
| 6.688724
| 6.471389
| 6.39498
| 6.342049
| 5.9654
| 6.684431
| 6.689863
| 6.695837
| 6.67543
| 6.655763
| 6.529546
| 6.424031
| 6.324422
| 5.888415
| 6.683404
| 6.742311
| 6.739312
| 6.600346
| 6.491824
| 6.441073
| 6.214046
| 6.608799
| 6.639151
| 6.659053
| 6.71346
| 6.906307
| 6.850582
| 6.730499
| 6.635179
| 0.045296
| 0.09166
| 13.928436
| 17.793211
| 28.50492
| 6.700532
| 6.487379
| 6.301755
| 6.219564
| 31.821057
| 6.487757
| 7.064898
| 6.566501
| 22.818266
| -60.218055
| -93.433499
| 50,047,896,000
| 0.041045
| 112
| 2.717413
| 6.781889
| 0.118873
| 7.019635
| 6.544143
| 0.172594
| 6.679832
| 7.025019
| 6.334645
| 7.064898
| 6.487757
| 6.776328
| 6.598232
| 6.53928
| 6.482804
| 6.654708
| 6.713661
| 6.928693
| 6.844431
| 6.776328
| 6.708225
| 6.611265
| 6.487757
| 7.064898
| 1
| -0.143311
| 0
| 435,128,000
|
NVDA
| 2018-09-24T00:00:00
| 6.581387
| 6.584854
| 6.407501
| 6.494692
| 293,912,000
| 6.690697
| 6.773998
| 6.709544
| 6.479571
| 6.395952
| 6.351871
| 5.974909
| 6.663822
| 6.67014
| 6.678229
| 6.66688
| 6.650042
| 6.531579
| 6.428172
| 6.32951
| 5.89531
| 6.659462
| 6.723216
| 6.731055
| 6.60466
| 6.49673
| 6.445813
| 6.220175
| 6.543465
| 6.573427
| 6.611284
| 6.670697
| 6.893451
| 6.855151
| 6.740638
| 6.643061
| 0.032811
| 0.079891
| 15.009237
| 16.464609
| 29.953568
| 6.660404
| 6.487379
| 6.301755
| 6.219564
| 30.694856
| 6.407501
| 7.045082
| 27.272686
| 17.517273
| -68.603953
| -72.727314
| 50,341,808,000
| 0.022063
| 113
| 2.719564
| 6.773998
| 0.126827
| 7.027653
| 6.520343
| 0.174257
| 6.670456
| 7.018969
| 6.321943
| 7.064898
| 6.407501
| 6.7362
| 6.557113
| 6.461006
| 6.396356
| 6.621763
| 6.717871
| 6.909753
| 6.813773
| 6.7362
| 6.658627
| 6.548184
| 6.407501
| 7.064898
| 0
| -0.076893
| 293,912,000
| 0
|
NVDA
| 2018-09-25T00:00:00
| 6.648513
| 6.67353
| 6.561818
| 6.647522
| 280,388,000
| 6.679823
| 6.764908
| 6.730059
| 6.48965
| 6.398024
| 6.360712
| 5.984416
| 6.66076
| 6.666208
| 6.673657
| 6.66521
| 6.649924
| 6.536165
| 6.43397
| 6.335827
| 5.902805
| 6.651792
| 6.711265
| 6.72636
| 6.611285
| 6.503376
| 6.451687
| 6.226878
| 6.536732
| 6.554205
| 6.584131
| 6.637527
| 6.877945
| 6.857653
| 6.74973
| 6.650309
| 0.02801
| 0.069514
| 15.278001
| 19.497655
| 28.509527
| 6.660404
| 6.487379
| 6.264744
| 6.219564
| 38.637822
| 6.407501
| 6.913306
| 47.649147
| 27.162778
| -40.311473
| -52.350853
| 50,622,196,000
| 0.037531
| 114
| 2.721649
| 6.764908
| 0.129074
| 7.023057
| 6.50676
| 0.165835
| 6.668366
| 7.000036
| 6.336697
| 7.064898
| 6.407501
| 6.7362
| 6.524581
| 6.464307
| 6.347228
| 6.64166
| 6.701934
| 6.909753
| 6.813773
| 6.7362
| 6.658627
| 6.548184
| 6.407501
| 7.064898
| 0
| -0.019722
| 280,388,000
| 0
|
NVDA
| 2018-09-26T00:00:00
| 6.611607
| 6.693844
| 6.595754
| 6.653469
| 268,548,000
| 6.676653
| 6.755855
| 6.743671
| 6.496273
| 6.400152
| 6.367682
| 5.9938
| 6.65093
| 6.65628
| 6.664111
| 6.660337
| 6.646977
| 6.539123
| 6.438645
| 6.341288
| 5.909857
| 6.639389
| 6.696665
| 6.717249
| 6.616068
| 6.508997
| 6.456655
| 6.233118
| 6.561928
| 6.558928
| 6.57037
| 6.610734
| 6.859294
| 6.85764
| 6.757519
| 6.656859
| 0.020985
| 0.059809
| 15.363956
| 19.550462
| 27.266547
| 6.660404
| 6.598536
| 6.218325
| 6.219564
| 42.720811
| 6.407501
| 6.913306
| 40.352698
| 38.424843
| -38.924119
| -59.647302
| 50,353,648,000
| -0.016813
| 113
| 2.723626
| 6.755855
| 0.133305
| 7.022465
| 6.489245
| 0.160403
| 6.662961
| 6.983767
| 6.342154
| 7.064898
| 6.407501
| 6.7362
| 6.627954
| 6.582377
| 6.516241
| 6.69409
| 6.739666
| 6.909753
| 6.813773
| 6.7362
| 6.658627
| 6.548184
| 6.407501
| 7.064898
| 1
| -0.070742
| 0
| 268,548,000
|
NVDA
| 2018-09-27T00:00:00
| 6.623497
| 6.668083
| 6.592039
| 6.64678
| 214,428,000
| 6.666893
| 6.74212
| 6.748352
| 6.504119
| 6.401791
| 6.37239
| 6.002852
| 6.645443
| 6.65032
| 6.657863
| 6.656988
| 6.645171
| 6.542432
| 6.443509
| 6.346876
| 5.916958
| 6.629725
| 6.684059
| 6.708004
| 6.621057
| 6.514874
| 6.461721
| 6.239384
| 6.596895
| 6.580127
| 6.568796
| 6.592642
| 6.838542
| 6.855919
| 6.76422
| 6.66282
| 0.016191
| 0.051085
| 15.466348
| 18.86382
| 26.480512
| 6.649752
| 6.650029
| 6.218325
| 6.219564
| 44.348635
| 6.407501
| 6.913306
| 42.703301
| 43.568382
| -40.242006
| -57.296699
| 50,568,076,000
| -0.069073
| 114
| 2.725207
| 6.74212
| 0.132012
| 7.006145
| 6.478095
| 0.148602
| 6.659202
| 6.956406
| 6.361998
| 7.064898
| 6.407501
| 6.7362
| 6.633735
| 6.573626
| 6.535646
| 6.671716
| 6.731824
| 6.909753
| 6.813773
| 6.7362
| 6.658627
| 6.548184
| 6.407501
| 7.064898
| 0
| -0.01401
| 0
| 214,428,000
|
NVDA
| 2018-09-28T00:00:00
| 6.960864
| 6.983157
| 6.72753
| 6.755521
| 709,396,000
| 6.678263
| 6.746096
| 6.762546
| 6.518549
| 6.407988
| 6.380047
| 6.014063
| 6.708527
| 6.706782
| 6.704478
| 6.684613
| 6.669455
| 6.558841
| 6.457124
| 6.359034
| 5.927345
| 6.683174
| 6.704892
| 6.724351
| 6.638968
| 6.529587
| 6.473374
| 6.248916
| 6.720589
| 6.6858
| 6.636596
| 6.607546
| 6.826051
| 6.858845
| 6.773552
| 6.669588
| 0.039163
| 0.048701
| 15.30454
| 29.294676
| 22.462231
| 6.695329
| 6.7362
| 6.218325
| 6.219564
| 56.263709
| 6.407501
| 6.983157
| 96.127364
| 59.727788
| 54.361883
| -3.872636
| 51,277,472,000
| 0.046179
| 115
| 2.730882
| 6.746096
| 0.137509
| 7.021113
| 6.471078
| 0.16557
| 6.687932
| 7.019071
| 6.356793
| 7.064898
| 6.407501
| 6.7362
| 6.627873
| 6.587663
| 6.551829
| 6.663706
| 6.703916
| 6.909753
| 6.813773
| 6.7362
| 6.658627
| 6.548184
| 6.407501
| 7.064898
| 0
| 0.034566
| 709,396,000
| 0
|
NVDA
| 2018-10-01T00:00:00
| 7.167448
| 7.234327
| 7.000003
| 7.038644
| 622,060,000
| 6.716483
| 6.756846
| 6.779676
| 6.537675
| 6.415451
| 6.388439
| 6.026883
| 6.800311
| 6.79054
| 6.775704
| 6.728507
| 6.707762
| 6.582708
| 6.475817
| 6.375043
| 5.939685
| 6.772117
| 6.745021
| 6.755498
| 6.664415
| 6.549572
| 6.488966
| 6.260393
| 6.929811
| 6.869923
| 6.780598
| 6.660316
| 6.826801
| 6.869426
| 6.787522
| 6.677953
| 0.073194
| 0.053599
| 16.274384
| 36.208061
| 19.979704
| 6.820914
| 6.820914
| 6.290615
| 6.223031
| 64.623855
| 6.407501
| 7.234327
| 91.911394
| 76.91402
| 143.415545
| -8.088606
| 51,899,532,000
| 0.048352
| 116
| 2.736088
| 6.756846
| 0.160904
| 7.078654
| 6.435038
| 0.177353
| 6.7336
| 7.088306
| 6.378894
| 7.234327
| 6.407501
| 6.820914
| 6.890517
| 6.797877
| 6.634891
| 7.053503
| 7.146143
| 7.039196
| 6.918479
| 6.820914
| 6.723349
| 6.584442
| 6.407501
| 7.234327
| 0
| 0.075925
| 622,060,000
| 0
|
NVDA
| 2018-10-02T00:00:00
| 7.096108
| 7.251664
| 7.073815
| 7.139951
| 383,964,000
| 6.754778
| 6.760289
| 6.790308
| 6.556107
| 6.422507
| 6.395041
| 6.03931
| 6.859471
| 6.846098
| 6.824997
| 6.761926
| 6.737635
| 6.602842
| 6.49214
| 6.389321
| 5.951191
| 6.84114
| 6.777331
| 6.779839
| 6.686315
| 6.567484
| 6.502979
| 6.271032
| 7.117752
| 7.042239
| 6.934979
| 6.732234
| 6.836325
| 6.885308
| 6.804823
| 6.68753
| 0.093331
| 0.061546
| 17.24227
| 34.307046
| 18.54426
| 6.829582
| 6.829582
| 6.331834
| 6.264249
| 66.648433
| 6.407501
| 7.251664
| 81.572837
| 89.870532
| 147.424555
| -18.427163
| 51,515,568,000
| -0.021761
| 115
| 2.739244
| 6.760289
| 0.167592
| 7.095474
| 6.425104
| 0.170807
| 6.768125
| 7.109738
| 6.426511
| 7.251664
| 6.407501
| 6.829582
| 7.133926
| 7.033525
| 6.899602
| 7.267849
| 7.36825
| 7.052441
| 6.929194
| 6.829582
| 6.729971
| 6.588152
| 6.407501
| 7.251664
| 1
| 0.010908
| 0
| 383,964,000
|
NVDA
| 2018-10-03T00:00:00
| 7.102301
| 7.173886
| 6.998267
| 7.166455
| 320,552,000
| 6.791313
| 6.770581
| 6.802693
| 6.57501
| 6.429702
| 6.40309
| 6.05114
| 6.908037
| 6.89268
| 6.867659
| 6.792869
| 6.765686
| 6.622428
| 6.508197
| 6.40344
| 5.962645
| 6.904326
| 6.809904
| 6.803838
| 6.707734
| 6.585374
| 6.516984
| 6.281609
| 7.226252
| 7.161804
| 7.061454
| 6.815277
| 6.85267
| 6.905375
| 6.824987
| 6.698239
| 0.108539
| 0.070944
| 17.598105
| 31.871967
| 20.281418
| 6.829582
| 6.829582
| 6.407217
| 6.339633
| 64.795204
| 6.407501
| 7.251664
| 82.30637
| 85.263533
| 126.678147
| -17.69363
| 51,836,120,000
| 0.003441
| 116
| 2.741879
| 6.770581
| 0.182088
| 7.134758
| 6.406404
| 0.17132
| 6.799951
| 7.14259
| 6.457311
| 7.251664
| 6.407501
| 6.829582
| 7.140529
| 7.029395
| 6.962681
| 7.207243
| 7.318377
| 7.052441
| 6.929194
| 6.829582
| 6.729971
| 6.588152
| 6.407501
| 7.251664
| 0
| 0.055264
| 0
| 320,552,000
|
NVDA
| 2018-10-04T00:00:00
| 6.918013
| 7.090412
| 6.840978
| 7.066138
| 391,220,000
| 6.823539
| 6.778718
| 6.803485
| 6.588662
| 6.436063
| 6.409091
| 6.061263
| 6.910032
| 6.897286
| 6.875406
| 6.804246
| 6.777403
| 6.63402
| 6.518982
| 6.413629
| 5.972151
| 6.927362
| 6.823945
| 6.812709
| 6.721185
| 6.598224
| 6.527181
| 6.290235
| 7.186063
| 7.173101
| 7.115453
| 6.88619
| 6.86857
| 6.92498
| 6.845547
| 6.709253
| 0.104516
| 0.077659
| 16.915499
| 28.617022
| 24.357047
| 6.829582
| 6.829582
| 6.407217
| 6.339633
| 52.630649
| 6.407501
| 7.251664
| 60.47555
| 74.784919
| 68.402364
| -39.52445
| 51,444,900,000
| 0.009236
| 115
| 2.744955
| 6.778718
| 0.184982
| 7.148681
| 6.408755
| 0.176256
| 6.811195
| 7.163707
| 6.458683
| 7.251664
| 6.407501
| 6.829582
| 7.091484
| 7.009083
| 6.915865
| 7.184702
| 7.267104
| 7.052441
| 6.929194
| 6.829582
| 6.729971
| 6.588152
| 6.407501
| 7.251664
| 1
| -0.007089
| 0
| 391,220,000
|
NVDA
| 2018-10-05T00:00:00
| 6.684431
| 6.955415
| 6.626965
| 6.893242
| 426,636,000
| 6.839417
| 6.776241
| 6.795609
| 6.596172
| 6.438604
| 6.415181
| 6.070441
| 6.864912
| 6.858585
| 6.846025
| 6.793353
| 6.770252
| 6.635997
| 6.523336
| 6.418992
| 5.979239
| 6.902069
| 6.814965
| 6.803551
| 6.724941
| 6.60476
| 6.532633
| 6.296435
| 7.005218
| 7.053402
| 7.07793
| 6.922485
| 6.876709
| 6.939293
| 6.863635
| 6.719647
| 0.081539
| 0.078435
| 16.254317
| 25.141617
| 29.31221
| 6.906741
| 6.829582
| 6.416537
| 6.348953
| 46.679766
| 6.407501
| 7.251664
| 32.805276
| 58.529065
| -10.037019
| -67.194724
| 51,018,264,000
| -0.028387
| 114
| 2.748116
| 6.776241
| 0.185942
| 7.148124
| 6.404358
| 0.192233
| 6.799122
| 7.183588
| 6.414657
| 7.251664
| 6.407501
| 6.829582
| 6.949801
| 6.80919
| 6.700367
| 7.058624
| 7.199235
| 7.052441
| 6.929194
| 6.829582
| 6.729971
| 6.588152
| 6.407501
| 7.251664
| 1
| -0.060364
| 0
| 426,636,000
|
NVDA
| 2018-10-08T00:00:00
| 6.583123
| 6.716633
| 6.442182
| 6.601205
| 408,612,000
| 6.83959
| 6.765144
| 6.780836
| 6.603052
| 6.441511
| 6.420147
| 6.079026
| 6.808554
| 6.808501
| 6.805579
| 6.774241
| 6.755857
| 6.633923
| 6.524909
| 6.422242
| 5.985248
| 6.855471
| 6.796573
| 6.787206
| 6.724429
| 6.608563
| 6.535958
| 6.301537
| 6.769961
| 6.855441
| 6.967154
| 6.92321
| 6.874527
| 6.946676
| 6.878066
| 6.729062
| 0.054527
| 0.073653
| 16.425514
| 22.664698
| 33.057476
| 6.846923
| 6.829582
| 6.444031
| 6.376447
| 45.798083
| 6.407501
| 7.251664
| 20.804281
| 38.028369
| -78.035663
| -79.195719
| 50,609,652,000
| -0.041668
| 113
| 2.751062
| 6.765144
| 0.190693
| 7.14653
| 6.383758
| 0.198584
| 6.778551
| 7.17572
| 6.381382
| 7.251664
| 6.407501
| 6.829582
| 6.755603
| 6.555792
| 6.427153
| 6.884242
| 7.084054
| 7.052441
| 6.929194
| 6.829582
| 6.729971
| 6.588152
| 6.407501
| 7.251664
| 1
| -0.105613
| 0
| 408,612,000
|
NVDA
| 2018-10-09T00:00:00
| 6.577424
| 6.657183
| 6.509554
| 6.562562
| 273,500,000
| 6.832482
| 6.756152
| 6.762843
| 6.613724
| 6.446375
| 6.424635
| 6.087696
| 6.762328
| 6.766487
| 6.770478
| 6.756349
| 6.742132
| 6.631708
| 6.526291
| 6.425315
| 5.99114
| 6.807804
| 6.778695
| 6.771559
| 6.723424
| 6.61214
| 6.539073
| 6.306496
| 6.575792
| 6.6675
| 6.82435
| 6.898467
| 6.862808
| 6.947321
| 6.88885
| 6.737528
| 0.032288
| 0.06538
| 16.584481
| 21.441054
| 31.272737
| 6.846923
| 6.829582
| 6.499609
| 6.376447
| 44.784612
| 6.407501
| 7.251664
| 20.129155
| 24.579571
| -72.887171
| -79.870845
| 50,336,152,000
| -0.023072
| 112
| 2.753028
| 6.756152
| 0.195269
| 7.146691
| 6.365614
| 0.201256
| 6.759396
| 7.161908
| 6.356884
| 7.251664
| 6.407501
| 6.829582
| 6.580646
| 6.444659
| 6.306195
| 6.71911
| 6.855098
| 7.052441
| 6.929194
| 6.829582
| 6.729971
| 6.588152
| 6.407501
| 7.251664
| 1
| -0.143773
| 273,500,000
| 0
|
NVDA
| 2018-10-10T00:00:00
| 6.085739
| 6.517233
| 6.08351
| 6.471408
| 684,940,000
| 6.779895
| 6.728274
| 6.730414
| 6.614202
| 6.448588
| 6.424644
| 6.093983
| 6.62701
| 6.642715
| 6.665134
| 6.695384
| 6.69164
| 6.610297
| 6.514697
| 6.41859
| 5.992081
| 6.672033
| 6.714846
| 6.719474
| 6.702719
| 6.602649
| 6.532362
| 6.306476
| 6.325152
| 6.417792
| 6.596971
| 6.818711
| 6.829867
| 6.932902
| 6.890836
| 6.74316
| -0.024727
| 0.047359
| 18.135089
| 17.949475
| 40.226969
| 6.667587
| 6.667587
| 6.568704
| 6.419795
| 36.434275
| 6.08351
| 7.251664
| 0.190856
| 13.708097
| -181.696969
| -99.809144
| 49,651,212,000
| -0.125621
| 111
| 2.757311
| 6.728274
| 0.245555
| 7.219384
| 6.237164
| 0.222594
| 6.695238
| 7.140426
| 6.25005
| 7.251664
| 6.08351
| 6.667587
| 6.581387
| 6.505591
| 6.433758
| 6.65322
| 6.729016
| 6.975979
| 6.805429
| 6.667587
| 6.529744
| 6.333495
| 6.08351
| 7.251664
| 1
| -0.175681
| 0
| 684,940,000
|
NVDA
| 2018-10-11T00:00:00
| 5.82417
| 6.132061
| 5.80262
| 5.998551
| 725,436,000
| 6.699962
| 6.683428
| 6.69317
| 6.608651
| 6.446366
| 6.422458
| 6.098695
| 6.466442
| 6.493888
| 6.535755
| 6.616183
| 6.624911
| 6.579469
| 6.496526
| 6.40682
| 5.99041
| 6.498265
| 6.628741
| 6.649763
| 6.671737
| 6.586217
| 6.520471
| 6.303792
| 6.025983
| 6.123351
| 6.306297
| 6.683874
| 6.773757
| 6.901038
| 6.881943
| 6.745102
| -0.089981
| 0.019891
| 20.219977
| 16.069745
| 44.943235
| 6.527142
| 6.527142
| 6.623416
| 6.419795
| 33.066276
| 5.80262
| 7.251664
| 1.487179
| 7.269064
| -233.588147
| -98.512821
| 48,925,776,000
| -0.178365
| 110
| 2.761479
| 6.683428
| 0.318118
| 7.319663
| 6.047193
| 0.234643
| 6.612279
| 7.081565
| 6.142994
| 7.251664
| 5.80262
| 6.527142
| 6.228827
| 5.940422
| 5.795104
| 6.374145
| 6.66255
| 6.909689
| 6.698129
| 6.527142
| 6.356155
| 6.112716
| 5.80262
| 7.251664
| 1
| -0.202083
| 0
| 725,436,000
|
NVDA
| 2018-10-12T00:00:00
| 6.106794
| 6.181105
| 5.936129
| 6.081282
| 608,236,000
| 6.614555
| 6.646409
| 6.668083
| 6.606697
| 6.449982
| 6.423479
| 6.104853
| 6.394513
| 6.423508
| 6.469761
| 6.569875
| 6.585056
| 6.560932
| 6.48627
| 6.400879
| 5.991568
| 6.390416
| 6.573824
| 6.604657
| 6.652057
| 6.577281
| 6.514221
| 6.303872
| 5.852385
| 5.93438
| 6.075953
| 6.538467
| 6.708784
| 6.860063
| 6.866255
| 6.744709
| -0.117535
| -0.007594
| 21.874129
| 15.816087
| 40.049541
| 6.527142
| 6.527142
| 6.662407
| 6.419795
| 39.674516
| 5.80262
| 7.251664
| 20.991374
| 7.55647
| -160.317387
| -79.008626
| 49,534,012,000
| -0.146597
| 111
| 2.765287
| 6.646409
| 0.340361
| 7.32713
| 5.965687
| 0.24747
| 6.564138
| 7.059078
| 6.069198
| 7.251664
| 5.80262
| 6.527142
| 5.919617
| 5.707173
| 5.590176
| 6.036614
| 6.249058
| 6.909689
| 6.698129
| 6.527142
| 6.356155
| 6.112716
| 5.80262
| 7.251664
| 0
| -0.123647
| 608,236,000
| 0
|
NVDA
| 2018-10-15T00:00:00
| 5.830361
| 6.093419
| 5.829371
| 6.093419
| 449,760,000
| 6.480847
| 6.598665
| 6.629095
| 6.598483
| 6.448215
| 6.4205
| 6.1096
| 6.281682
| 6.315663
| 6.371392
| 6.502647
| 6.527003
| 6.532282
| 6.469009
| 6.389581
| 5.989964
| 6.247835
| 6.496105
| 6.540217
| 6.621612
| 6.560975
| 6.502476
| 6.301141
| 5.736756
| 5.798447
| 5.886908
| 6.372071
| 6.631442
| 6.80759
| 6.841898
| 6.741043
| -0.159834
| -0.038042
| 23.649041
| 14.495003
| 39.918622
| 6.488253
| 6.527142
| 6.664488
| 6.419795
| 33.685694
| 5.80262
| 7.251664
| 1.914444
| 8.130999
| -169.915612
| -98.085556
| 49,084,252,000
| -0.179827
| 110
| 2.767865
| 6.598665
| 0.384032
| 7.366729
| 5.830601
| 0.259306
| 6.494254
| 7.012867
| 5.975642
| 7.251664
| 5.80262
| 6.527142
| 6.074676
| 5.968248
| 5.829701
| 6.213223
| 6.319651
| 6.909689
| 6.698129
| 6.527142
| 6.356155
| 6.112716
| 5.80262
| 7.251664
| 1
| -0.155966
| 0
| 449,760,000
|
NVDA
| 2018-10-16T00:00:00
| 6.089209
| 6.100356
| 5.893774
| 5.943066
| 408,712,000
| 6.380157
| 6.567467
| 6.602373
| 6.594489
| 6.451207
| 6.420073
| 6.116124
| 6.243188
| 6.274489
| 6.327979
| 6.465061
| 6.493326
| 6.514907
| 6.459014
| 6.383633
| 5.990952
| 6.176628
| 6.447585
| 6.498687
| 6.601641
| 6.551528
| 6.495916
| 6.300938
| 5.780762
| 5.783838
| 5.799976
| 6.219558
| 6.554235
| 6.751467
| 6.813274
| 6.735394
| -0.170505
| -0.064535
| 25.254031
| 13.535014
| 36.705289
| 6.446516
| 6.527142
| 6.664488
| 6.419795
| 40.430197
| 5.80262
| 7.251664
| 19.777796
| 14.227872
| -122.253435
| -80.222204
| 49,492,964,000
| -0.102478
| 111
| 2.770402
| 6.567467
| 0.399282
| 7.366032
| 5.768902
| 0.271585
| 6.455679
| 6.998849
| 5.912508
| 7.251664
| 5.80262
| 6.527142
| 5.917717
| 5.742015
| 5.653669
| 6.006063
| 6.181765
| 6.909689
| 6.698129
| 6.527142
| 6.356155
| 6.112716
| 5.80262
| 7.251664
| 0
| -0.082819
| 408,712,000
| 0
|
NVDA
| 2018-10-17T00:00:00
| 6.020596
| 6.189527
| 5.971551
| 6.151381
| 329,668,000
| 6.271986
| 6.53165
| 6.577464
| 6.587678
| 6.451522
| 6.418566
| 6.121582
| 6.198669
| 6.228327
| 6.280689
| 6.424655
| 6.456962
| 6.495522
| 6.447477
| 6.376444
| 5.991247
| 6.111254
| 6.395502
| 6.453935
| 6.579135
| 6.540196
| 6.488005
| 6.299987
| 5.869085
| 5.831086
| 5.768376
| 6.086318
| 6.47765
| 6.69264
| 6.780856
| 6.72766
| -0.182396
| -0.088107
| 26.181658
| 15.325524
| 34.304414
| 6.379018
| 6.527142
| 6.664488
| 6.419795
| 39.180324
| 5.80262
| 7.251664
| 15.042705
| 12.244982
| -100.657586
| -84.957295
| 49,163,296,000
| -0.139714
| 110
| 2.772403
| 6.53165
| 0.415096
| 7.361842
| 5.701458
| 0.281723
| 6.414242
| 6.977689
| 5.850795
| 7.251664
| 5.80262
| 6.527142
| 6.02778
| 5.955203
| 5.821198
| 6.161785
| 6.234361
| 6.909689
| 6.698129
| 6.527142
| 6.356155
| 6.112716
| 5.80262
| 7.251664
| 1
| -0.119864
| 0
| 329,668,000
|
NVDA
| 2018-10-18T00:00:00
| 5.933157
| 6.128345
| 5.872718
| 6.089951
| 524,020,000
| 6.1735
| 6.49852
| 6.545947
| 6.57839
| 6.452453
| 6.416356
| 6.12498
| 6.145567
| 6.17466
| 6.227223
| 6.379974
| 6.41667
| 6.473469
| 6.433942
| 6.367666
| 5.990669
| 6.049648
| 6.338503
| 6.404373
| 6.553467
| 6.526555
| 6.478393
| 6.298113
| 5.926203
| 5.889747
| 5.769561
| 5.970648
| 6.401318
| 6.631393
| 6.745
| 6.717689
| -0.196608
| -0.109807
| 27.309749
| 14.156116
| 34.636991
| 6.259627
| 6.527142
| 6.631853
| 6.419795
| 29.739274
| 5.80262
| 7.251664
| 9.008476
| 14.609659
| -105.551957
| -90.991524
| 48,639,276,000
| -0.166595
| 109
| 2.775493
| 6.49852
| 0.435644
| 7.369807
| 5.627233
| 0.274292
| 6.368425
| 6.917009
| 5.81984
| 7.251664
| 5.80262
| 6.527142
| 6.060558
| 5.931589
| 5.842582
| 6.149565
| 6.278534
| 6.909689
| 6.698129
| 6.527142
| 6.356155
| 6.112716
| 5.80262
| 7.251664
| 1
| -0.150938
| 0
| 524,020,000
|
NVDA
| 2018-10-19T00:00:00
| 5.67654
| 6.007962
| 5.640128
| 5.988394
| 613,608,000
| 6.072711
| 6.456064
| 6.499122
| 6.56494
| 6.448019
| 6.41049
| 6.126957
| 6.051761
| 6.084092
| 6.142502
| 6.316025
| 6.359737
| 6.442217
| 6.41401
| 6.353981
| 5.987543
| 5.959292
| 6.260219
| 6.337496
| 6.518101
| 6.506136
| 6.463743
| 6.29365
| 5.867392
| 5.854439
| 5.744671
| 5.853971
| 6.320546
| 6.565055
| 6.70416
| 6.70478
| -0.225974
| -0.133041
| 28.907983
| 12.659229
| 37.660703
| 6.148656
| 6.445896
| 6.631853
| 6.419795
| 21.176106
| 5.640128
| 7.251664
| 2.259444
| 8.770208
| -128.766924
| -97.740556
| 48,025,668,000
| -0.18975
| 108
| 2.77881
| 6.456064
| 0.472663
| 7.401389
| 5.510739
| 0.281033
| 6.302531
| 6.864597
| 5.740464
| 7.251664
| 5.640128
| 6.445896
| 5.978073
| 5.827802
| 5.722447
| 6.083428
| 6.2337
| 6.871341
| 6.636057
| 6.445896
| 6.255735
| 5.984997
| 5.640128
| 7.251664
| 1
| -0.176752
| 0
| 613,608,000
|
NVDA
| 2018-10-22T00:00:00
| 5.727318
| 5.828875
| 5.624523
| 5.728805
| 368,844,000
| 5.987131
| 6.413361
| 6.456805
| 6.553332
| 6.442743
| 6.40533
| 6.128964
| 5.986873
| 6.019224
| 6.078628
| 6.262506
| 6.311089
| 6.414181
| 6.39594
| 6.341572
| 5.984954
| 5.896493
| 6.190815
| 6.278126
| 6.485253
| 6.48717
| 6.450215
| 6.289674
| 5.765196
| 5.789781
| 5.717715
| 5.750893
| 6.238992
| 6.496923
| 6.660103
| 6.689591
| -0.242355
| -0.154904
| 30.426234
| 11.906007
| 35.874261
| 6.070878
| 6.438093
| 6.631853
| 6.4599
| 23.324953
| 5.624523
| 7.173886
| 6.634678
| 5.967533
| -122.4855
| -93.365322
| 48,394,512,000
| -0.21926
| 109
| 2.780835
| 6.413361
| 0.498613
| 7.410586
| 5.416135
| 0.282926
| 6.247749
| 6.813601
| 5.681896
| 7.251664
| 5.624523
| 6.438093
| 5.774877
| 5.541791
| 5.407043
| 5.909625
| 6.142711
| 6.867658
| 6.630096
| 6.438093
| 6.246091
| 5.972731
| 5.624523
| 7.251664
| 0
| -0.097939
| 0
| 368,844,000
|
NVDA
| 2018-10-23T00:00:00
| 5.475654
| 5.553184
| 5.367904
| 5.460049
| 626,436,000
| 5.876954
| 6.354718
| 6.407304
| 6.536033
| 6.433477
| 6.396309
| 6.128896
| 5.884629
| 5.920393
| 5.985863
| 6.190974
| 6.246825
| 6.377376
| 6.371721
| 6.324425
| 5.979886
| 5.803497
| 6.101509
| 6.202653
| 6.442991
| 6.461721
| 6.431806
| 6.283173
| 5.605284
| 5.65828
| 5.643133
| 5.644369
| 6.150152
| 6.42373
| 6.611164
| 6.671541
| -0.272503
| -0.178423
| 32.34912
| 10.700124
| 39.472353
| 5.778716
| 6.309784
| 6.626899
| 6.472278
| 21.067924
| 5.367904
| 7.090412
| 6.255403
| 5.049842
| -143.175338
| -93.744597
| 47,768,076,000
| -0.216777
| 108
| 2.783975
| 6.354718
| 0.536994
| 7.428707
| 5.280729
| 0.296055
| 6.174216
| 6.766325
| 5.582107
| 7.251664
| 5.367904
| 6.309784
| 5.726906
| 5.624936
| 5.522553
| 5.829288
| 5.931258
| 6.807096
| 6.532068
| 6.309784
| 6.0875
| 5.771029
| 5.367904
| 7.251664
| 1
| -0.130064
| 626,436,000
| 0
|
NVDA
| 2018-10-24T00:00:00
| 4.939384
| 5.483828
| 4.925512
| 5.43726
| 884,288,000
| 5.762318
| 6.271107
| 6.335402
| 6.505379
| 6.415742
| 6.380135
| 6.126155
| 5.69558
| 5.742028
| 5.824866
| 6.077193
| 6.146252
| 6.320985
| 6.334028
| 6.296998
| 5.969533
| 5.63303
| 5.966716
| 6.089736
| 6.380377
| 6.422402
| 6.402956
| 6.271337
| 5.306549
| 5.396991
| 5.45784
| 5.502621
| 6.041756
| 6.33723
| 6.552949
| 6.649014
| -0.335798
| -0.209898
| 34.777814
| 9.149808
| 45.233748
| 5.55752
| 6.088588
| 6.593955
| 6.487379
| 18.723552
| 4.925512
| 6.955415
| 0.68334
| 4.524474
| -165.39821
| -99.31666
| 46,883,788,000
| -0.269424
| 107
| 2.787514
| 6.271107
| 0.618838
| 7.508783
| 5.03343
| 0.317268
| 6.056613
| 6.691149
| 5.422076
| 7.251664
| 4.925512
| 6.088588
| 5.465581
| 5.377978
| 5.280301
| 5.563257
| 5.650861
| 6.702692
| 6.363074
| 6.088588
| 5.814102
| 5.423309
| 4.925512
| 7.251664
| 1
| -0.156881
| 0
| 884,288,000
|
NVDA
| 2018-10-25T00:00:00
| 5.148196
| 5.195507
| 4.797453
| 4.841791
| 951,720,000
| 5.694721
| 6.197342
| 6.2775
| 6.480065
| 6.402678
| 6.365995
| 6.124243
| 5.586103
| 5.634059
| 5.720763
| 5.992739
| 6.069479
| 6.274993
| 6.302822
| 6.27425
| 5.96136
| 5.521371
| 5.859772
| 5.998413
| 6.327155
| 6.389046
| 6.378561
| 6.261606
| 5.068308
| 5.161266
| 5.261147
| 5.361064
| 5.924564
| 6.244299
| 6.489184
| 6.623465
| -0.364903
| -0.240899
| 37.181434
| 8.233839
| 43.926099
| 5.49349
| 6.024558
| 6.593955
| 6.487379
| 25.524886
| 4.797453
| 6.716633
| 18.275678
| 8.404807
| -147.668816
| -81.724322
| 47,835,508,000
| -0.179694
| 108
| 2.791679
| 6.197342
| 0.661107
| 7.519555
| 4.875128
| 0.32224
| 5.970097
| 6.614577
| 5.325617
| 7.251664
| 4.797453
| 6.024558
| 5.116241
| 4.748655
| 4.557926
| 5.30697
| 5.674557
| 6.67247
| 6.314155
| 6.024558
| 5.734961
| 5.322654
| 4.797453
| 7.251664
| 0
| -0.079025
| 951,720,000
| 0
|
NVDA
| 2018-10-26T00:00:00
| 4.911642
| 5.073885
| 4.783581
| 4.912137
| 664,784,000
| 5.575206
| 6.09488
| 6.212939
| 6.450831
| 6.385239
| 6.34947
| 6.121098
| 5.451211
| 5.50271
| 5.596283
| 5.894457
| 5.980414
| 6.221528
| 6.266212
| 6.247267
| 5.950915
| 5.378993
| 5.737324
| 5.893347
| 6.265648
| 6.349808
| 6.349762
| 6.249541
| 4.865023
| 4.956193
| 5.059992
| 5.214214
| 5.796148
| 6.142746
| 6.418239
| 6.594449
| -0.402419
| -0.273203
| 39.429494
| 7.493809
| 40.320116
| 5.486554
| 6.017622
| 6.593955
| 6.487379
| 24.470344
| 4.783581
| 6.657183
| 6.83501
| 8.598009
| -137.243805
| -93.16499
| 47,170,724,000
| -0.242688
| 107
| 2.794288
| 6.09488
| 0.6945
| 7.483881
| 4.70588
| 0.32868
| 5.869292
| 6.526652
| 5.211931
| 7.251664
| 4.783581
| 6.017622
| 5.047052
| 4.898597
| 4.648998
| 5.296651
| 5.445106
| 6.669196
| 6.308856
| 6.017622
| 5.726388
| 5.31175
| 4.783581
| 7.251664
| 1
| -0.112063
| 0
| 664,784,000
|
NVDA
| 2018-10-29T00:00:00
| 4.597806
| 5.056298
| 4.359766
| 5.05283
| 758,016,000
| 5.45195
| 5.966398
| 6.133596
| 6.42157
| 6.364246
| 6.330363
| 6.11652
| 5.28053
| 5.338182
| 5.442671
| 5.77658
| 5.87406
| 6.157853
| 6.222307
| 6.214605
| 5.937452
| 5.201284
| 5.594746
| 5.769106
| 6.19298
| 6.30277
| 6.315075
| 6.234384
| 4.670487
| 4.745154
| 4.841789
| 5.047661
| 5.652624
| 6.030066
| 6.338238
| 6.561254
| -0.45226
| -0.309015
| 41.943457
| 6.324422
| 43.523187
| 5.274647
| 5.805715
| 6.593955
| 6.487379
| 22.365164
| 4.359766
| 6.517233
| 11.033297
| 12.047995
| -140.483465
| -88.966703
| 46,412,708,000
| -0.286555
| 106
| 2.796815
| 5.966398
| 0.722749
| 7.411896
| 4.5209
| 0.367888
| 5.748198
| 6.483973
| 5.012422
| 7.251664
| 4.359766
| 5.805715
| 4.923036
| 4.772187
| 4.632732
| 5.062491
| 5.21334
| 6.569176
| 6.146959
| 5.805715
| 5.464471
| 4.978632
| 4.359766
| 7.251664
| 1
| -0.13975
| 0
| 758,016,000
|
NVDA
| 2018-10-30T00:00:00
| 5.028309
| 5.038217
| 4.597807
| 4.620843
| 807,192,000
| 5.34586
| 5.863008
| 6.068788
| 6.399423
| 6.349363
| 6.315715
| 6.11445
| 5.230086
| 5.281841
| 5.378923
| 5.708555
| 5.809002
| 6.113557
| 6.190886
| 6.191114
| 5.928406
| 5.124259
| 5.505404
| 5.684084
| 6.138342
| 6.267614
| 6.289292
| 6.223556
| 4.651528
| 4.674886
| 4.717824
| 4.910452
| 5.512749
| 5.917338
| 6.255236
| 6.526208
| -0.451814
| -0.337575
| 44.277851
| 5.716955
| 39.342741
| 5.244055
| 5.805715
| 6.573891
| 6.487379
| 34.982086
| 4.359766
| 6.189527
| 36.537172
| 18.135159
| -100.727925
| -63.462828
| 47,219,900,000
| -0.181457
| 107
| 2.80014
| 5.863008
| 0.700185
| 7.263379
| 4.462638
| 0.364066
| 5.679637
| 6.407769
| 4.951505
| 7.173886
| 4.359766
| 5.766826
| 4.67129
| 4.286282
| 3.974758
| 4.982814
| 5.367822
| 6.509753
| 6.098892
| 5.766826
| 5.43476
| 4.961987
| 4.359766
| 7.173886
| 0
| -0.062724
| 807,192,000
| 0
|
NVDA
| 2018-10-31T00:00:00
| 5.222258
| 5.265853
| 5.053326
| 5.193029
| 745,772,000
| 5.266026
| 5.769006
| 6.013214
| 6.378443
| 6.335253
| 6.303417
| 6.112779
| 5.22852
| 5.271008
| 5.35482
| 5.664346
| 5.763868
| 6.078604
| 6.165396
| 6.171928
| 5.921379
| 5.101785
| 5.44438
| 5.618966
| 6.092179
| 6.237953
| 6.26764
| 6.214678
| 4.796815
| 4.772136
| 4.717028
| 4.822179
| 5.384967
| 5.810004
| 6.172474
| 6.490412
| -0.430844
| -0.356228
| 45.122493
| 10.478809
| 37.263722
| 5.183864
| 5.805715
| 6.573891
| 6.487379
| 41.284065
| 4.359766
| 6.189527
| 47.136846
| 31.569105
| -60.356064
| -52.863154
| 47,965,672,000
| -0.14217
| 108
| 2.80347
| 5.769006
| 0.649409
| 7.067825
| 4.470187
| 0.357502
| 5.636077
| 6.351081
| 4.921073
| 7.090412
| 4.359766
| 5.725089
| 4.888111
| 4.738005
| 4.4477
| 5.178415
| 5.328521
| 6.44598
| 6.047305
| 5.725089
| 5.402873
| 4.944124
| 4.359766
| 7.090412
| 0
| 0.003448
| 745,772,000
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.