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
| 2018-11-01T00:00:00
| 5.402583
| 5.411995
| 5.132094
| 5.258669
| 566,528,000
| 5.212969
| 5.693235
| 5.964377
| 6.356364
| 6.324205
| 6.292437
| 6.112045
| 5.263333
| 5.294931
| 5.362168
| 5.64055
| 5.736077
| 6.052093
| 6.145322
| 6.156694
| 5.916217
| 5.126614
| 5.409482
| 5.571994
| 6.05391
| 6.213409
| 6.249801
| 6.207612
| 5.073194
| 4.987937
| 4.839308
| 4.78667
| 5.27631
| 5.712159
| 6.09274
| 6.454768
| -0.395119
| -0.364007
| 45.144982
| 13.101423
| 34.921986
| 5.094321
| 5.805715
| 6.62947
| 6.487379
| 39.491396
| 4.359766
| 6.189527
| 56.991958
| 46.888659
| -38.370395
| -43.008042
| 48,532,200,000
| -0.082735
| 109
| 2.806182
| 5.693235
| 0.594366
| 6.881966
| 4.504503
| 0.352
| 5.613839
| 6.317839
| 4.90984
| 6.955415
| 4.359766
| 5.65759
| 5.180479
| 5.095105
| 4.967952
| 5.307632
| 5.393006
| 6.342842
| 5.963877
| 5.65759
| 5.351304
| 4.915235
| 4.359766
| 6.955415
| 0
| 0.060007
| 566,528,000
| 0
|
NVDA
| 2018-11-02T00:00:00
| 5.323568
| 5.498939
| 5.206901
| 5.393172
| 452,960,000
| 5.177672
| 5.625191
| 5.898885
| 6.330715
| 6.311994
| 6.280712
| 6.110215
| 5.27538
| 5.300137
| 5.35623
| 5.611733
| 5.704345
| 6.023524
| 6.123696
| 6.140196
| 5.91032
| 5.146723
| 5.374276
| 5.522701
| 6.013408
| 6.187077
| 6.230616
| 6.199766
| 5.312348
| 5.196931
| 4.996404
| 4.790772
| 5.184284
| 5.622902
| 6.015776
| 6.419174
| -0.368931
| -0.364991
| 44.730193
| 14.200878
| 32.618747
| 4.956475
| 5.805715
| 6.64989
| 6.487379
| 41.963887
| 4.359766
| 6.189527
| 52.673647
| 52.267484
| -28.295775
| -47.326353
| 48,079,240,000
| -0.066834
| 108
| 2.80828
| 5.625191
| 0.551254
| 6.727699
| 4.522684
| 0.353044
| 5.586194
| 6.292282
| 4.880107
| 6.716633
| 4.359766
| 5.5382
| 5.315557
| 5.219119
| 5.035656
| 5.499021
| 5.595458
| 6.160413
| 5.81631
| 5.5382
| 5.260089
| 4.864135
| 4.359766
| 6.716633
| 1
| 0.008065
| 0
| 452,960,000
|
NVDA
| 2018-11-05T00:00:00
| 5.245542
| 5.333723
| 5.084785
| 5.310439
| 379,332,000
| 5.129494
| 5.558312
| 5.822009
| 6.300842
| 6.29912
| 6.26709
| 6.107552
| 5.269412
| 5.290211
| 5.339201
| 5.578443
| 5.669053
| 5.993015
| 6.100587
| 6.12248
| 5.903705
| 5.159063
| 5.338119
| 5.472444
| 5.970852
| 6.159012
| 6.210117
| 6.191162
| 5.413401
| 5.334915
| 5.128985
| 4.81987
| 5.105164
| 5.540936
| 5.941178
| 6.383474
| -0.350432
| -0.36208
| 44.6035
| 13.390173
| 33.557053
| 4.929353
| 5.805715
| 6.715764
| 6.487379
| 35.808336
| 4.359766
| 6.189527
| 48.409385
| 52.691663
| -33.024232
| -51.590615
| 47,699,908,000
| -0.058582
| 107
| 2.80998
| 5.558312
| 0.508391
| 6.575095
| 4.54153
| 0.35154
| 5.553751
| 6.256831
| 4.850672
| 6.657183
| 4.359766
| 5.508474
| 5.343136
| 5.187333
| 5.051098
| 5.479371
| 5.635175
| 6.114993
| 5.77957
| 5.508474
| 5.237379
| 4.851413
| 4.359766
| 6.657183
| 1
| -0.036386
| 0
| 379,332,000
|
NVDA
| 2018-11-06T00:00:00
| 5.227955
| 5.321834
| 5.1908
| 5.237616
| 299,012,000
| 5.104724
| 5.490839
| 5.747283
| 6.268795
| 6.286499
| 6.253701
| 6.104155
| 5.261121
| 5.278892
| 5.322086
| 5.546581
| 5.635122
| 5.963012
| 6.077623
| 6.104767
| 5.896981
| 5.176965
| 5.306656
| 5.426748
| 5.928778
| 6.130824
| 6.18954
| 6.18241
| 5.392636
| 5.374369
| 5.225479
| 4.860817
| 5.038559
| 5.46512
| 5.869362
| 6.347852
| -0.333349
| -0.356333
| 44.485856
| 12.970435
| 32.505152
| 4.929353
| 5.805715
| 6.820914
| 6.572093
| 36.43379
| 4.359766
| 6.128345
| 49.089674
| 50.057569
| -24.225974
| -50.910326
| 47,400,896,000
| -0.067521
| 106
| 2.811309
| 5.490839
| 0.452494
| 6.395827
| 4.585851
| 0.345329
| 5.522723
| 6.213382
| 4.832064
| 6.517233
| 4.359766
| 5.438499
| 5.22135
| 5.108977
| 4.972411
| 5.357915
| 5.470289
| 6.00807
| 5.69308
| 5.438499
| 5.183918
| 4.821464
| 4.359766
| 6.517233
| 1
| -0.07421
| 0
| 299,012,000
|
NVDA
| 2018-11-07T00:00:00
| 5.295577
| 5.385244
| 5.230927
| 5.294586
| 483,812,000
| 5.140343
| 5.451331
| 5.675014
| 6.238853
| 6.275011
| 6.24103
| 6.101481
| 5.268012
| 5.281925
| 5.318008
| 5.523762
| 5.609003
| 5.936838
| 6.057043
| 6.088743
| 5.890997
| 5.211665
| 5.28806
| 5.392001
| 5.890613
| 6.104747
| 6.170568
| 6.174364
| 5.341601
| 5.363576
| 5.302006
| 4.912836
| 4.985419
| 5.396439
| 5.80141
| 6.312808
| -0.310771
| -0.347221
| 44.022518
| 14.035324
| 31.239276
| 4.929353
| 5.766826
| 6.829582
| 6.580762
| 39.013142
| 4.359766
| 6.007962
| 56.777865
| 51.425641
| -14.954844
| -43.222135
| 47,884,708,000
| -0.017223
| 107
| 2.813516
| 5.451331
| 0.431842
| 6.315016
| 4.587646
| 0.338305
| 5.50109
| 6.177701
| 4.82448
| 6.189527
| 4.359766
| 5.274647
| 5.246863
| 5.171892
| 5.115829
| 5.302926
| 5.377897
| 5.757704
| 5.490558
| 5.274647
| 5.058735
| 4.751335
| 4.359766
| 6.189527
| 0
| -0.006178
| 483,812,000
| 0
|
NVDA
| 2018-11-08T00:00:00
| 5.102372
| 5.237121
| 5.048869
| 5.236377
| 511,352,000
| 5.135761
| 5.415241
| 5.602388
| 6.202937
| 6.259904
| 6.227645
| 6.097773
| 5.234884
| 5.249279
| 5.284833
| 5.485454
| 5.570032
| 5.904114
| 6.03192
| 6.069211
| 5.88315
| 5.204761
| 5.254826
| 5.347952
| 5.846045
| 6.073888
| 6.14802
| 6.164423
| 5.250372
| 5.287575
| 5.309801
| 4.958076
| 4.937534
| 5.330575
| 5.734937
| 6.277762
| -0.304952
| -0.338767
| 44.021138
| 13.169033
| 33.865914
| 4.929353
| 5.725089
| 6.829582
| 6.580762
| 39.884812
| 4.359766
| 5.828875
| 50.548064
| 52.138534
| -28.8856
| -49.451936
| 47,373,356,000
| 0.018299
| 106
| 2.815663
| 5.415241
| 0.429197
| 6.273634
| 4.556848
| 0.329653
| 5.463117
| 6.122424
| 4.80381
| 6.189527
| 4.359766
| 5.274647
| 5.303916
| 5.222588
| 5.149599
| 5.376905
| 5.458233
| 5.757704
| 5.490558
| 5.274647
| 5.058735
| 4.751335
| 4.359766
| 6.189527
| 1
| -0.047979
| 0
| 511,352,000
|
NVDA
| 2018-11-09T00:00:00
| 5.094445
| 5.184855
| 4.97976
| 5.013447
| 413,240,000
| 5.154041
| 5.364623
| 5.538789
| 6.167199
| 6.243711
| 6.21365
| 6.093163
| 5.206796
| 5.221128
| 5.255543
| 5.449908
| 5.533448
| 5.872362
| 6.00725
| 6.049909
| 5.875302
| 5.197249
| 5.224274
| 5.308879
| 5.802575
| 6.043218
| 6.12558
| 6.15444
| 5.15823
| 5.197202
| 5.26762
| 4.998563
| 4.894551
| 5.266291
| 5.670039
| 6.242846
| -0.297551
| -0.330524
| 44.172167
| 12.479438
| 33.857013
| 5.048373
| 5.65759
| 6.829582
| 6.580762
| 38.679668
| 4.359766
| 5.553184
| 61.560891
| 56.295607
| -28.905957
| -38.439109
| 46,960,116,000
| 0.001682
| 105
| 2.817389
| 5.364623
| 0.402192
| 6.169007
| 4.56024
| 0.329706
| 5.428005
| 6.087418
| 4.768592
| 6.189527
| 4.359766
| 5.274647
| 5.129454
| 5.021787
| 4.941202
| 5.210039
| 5.317706
| 5.757704
| 5.490558
| 5.274647
| 5.058735
| 4.751335
| 4.359766
| 6.189527
| 1
| -0.08348
| 413,240,000
| 0
|
NVDA
| 2018-11-12T00:00:00
| 4.694905
| 5.025089
| 4.673107
| 5.003044
| 617,116,000
| 5.163751
| 5.307851
| 5.46326
| 6.122048
| 6.223121
| 6.196948
| 6.08612
| 5.104418
| 5.125451
| 5.169291
| 5.381271
| 5.468945
| 5.826188
| 5.972714
| 6.023077
| 5.863557
| 5.11377
| 5.160491
| 5.243965
| 5.744838
| 6.00246
| 6.095506
| 6.140527
| 4.966219
| 5.022529
| 5.128061
| 5.001479
| 4.84535
| 5.196492
| 5.602376
| 6.206661
| -0.320233
| -0.328466
| 44.904735
| 11.183788
| 37.898182
| 5.086023
| 5.5382
| 6.868162
| 6.580762
| 36.736264
| 4.359766
| 5.498939
| 29.419525
| 47.17616
| -53.245741
| -70.580475
| 46,343,000,000
| -0.006609
| 104
| 2.81951
| 5.307851
| 0.412984
| 6.133818
| 4.481884
| 0.33413
| 5.358186
| 6.026445
| 4.689927
| 6.189527
| 4.359766
| 5.274647
| 5.086353
| 4.987851
| 4.881258
| 5.192947
| 5.291449
| 5.757704
| 5.490558
| 5.274647
| 5.058735
| 4.751335
| 4.359766
| 6.189527
| 1
| -0.113416
| 0
| 617,116,000
|
NVDA
| 2018-11-13T00:00:00
| 4.936906
| 5.058279
| 4.786552
| 4.792745
| 644,712,000
| 5.154611
| 5.250236
| 5.397639
| 6.080241
| 6.208363
| 6.184191
| 6.080797
| 5.070916
| 5.09117
| 5.133539
| 5.340874
| 5.428019
| 5.791314
| 5.945456
| 6.001569
| 5.854337
| 5.072526
| 5.125163
| 5.203476
| 5.698362
| 5.968612
| 6.070555
| 6.129092
| 4.83754
| 4.896725
| 5.004348
| 4.99464
| 4.799917
| 5.126781
| 5.534654
| 6.170395
| -0.31505
| -0.325783
| 45.390528
| 11.003498
| 34.56515
| 5.086023
| 5.508474
| 6.838253
| 6.580762
| 49.953242
| 4.359766
| 5.498939
| 50.663086
| 47.2145
| -34.841679
| -49.336914
| 46,987,712,000
| -0.031886
| 105
| 2.822007
| 5.250236
| 0.377055
| 6.004346
| 4.496125
| 0.320205
| 5.318064
| 5.958475
| 4.677654
| 6.189527
| 4.359766
| 5.274647
| 4.797701
| 4.570312
| 4.445719
| 4.922294
| 5.149683
| 5.757704
| 5.490558
| 5.274647
| 5.058735
| 4.751335
| 4.359766
| 6.189527
| 0
| -0.038444
| 644,712,000
| 0
|
NVDA
| 2018-11-14T00:00:00
| 4.884394
| 5.124415
| 4.776397
| 5.110049
| 526,580,000
| 5.120825
| 5.193425
| 5.349586
| 6.04
| 6.192663
| 6.173837
| 6.074831
| 5.033611
| 5.053574
| 5.095209
| 5.299376
| 5.386201
| 5.755748
| 5.917533
| 5.979447
| 5.844686
| 5.023395
| 5.090321
| 5.163996
| 5.651466
| 5.933771
| 6.044816
| 6.117187
| 4.774194
| 4.814296
| 4.904856
| 4.975775
| 4.758017
| 5.057278
| 5.466581
| 6.133828
| -0.311588
| -0.322944
| 45.446644
| 11.668836
| 31.690512
| 5.086023
| 5.438499
| 6.838253
| 6.580762
| 44.708297
| 4.359766
| 5.498939
| 46.053414
| 42.045341
| -29.280306
| -53.946586
| 46,461,132,000
| -0.032914
| 104
| 2.823991
| 5.193425
| 0.338501
| 5.870428
| 4.516423
| 0.316631
| 5.276762
| 5.910025
| 4.6435
| 6.128345
| 4.359766
| 5.244055
| 4.927246
| 4.796213
| 4.655519
| 5.06794
| 5.198973
| 5.71096
| 5.452747
| 5.244055
| 5.035363
| 4.738242
| 4.359766
| 6.128345
| 1
| -0.07415
| 0
| 526,580,000
|
NVDA
| 2018-11-15T00:00:00
| 5.013199
| 5.08528
| 4.842533
| 4.87845
| 840,708,000
| 5.081886
| 5.147428
| 5.317147
| 6.005158
| 6.178149
| 6.164061
| 6.070164
| 5.029529
| 5.046233
| 5.082592
| 5.27336
| 5.357509
| 5.726629
| 5.893735
| 5.960313
| 5.836412
| 5.003827
| 5.073157
| 5.13812
| 5.611199
| 5.902732
| 6.021833
| 6.106624
| 4.817557
| 4.823414
| 4.865374
| 4.957385
| 4.723872
| 4.991273
| 5.400019
| 6.097523
| -0.29505
| -0.317365
| 45.498751
| 10.982731
| 29.827171
| 5.029176
| 5.274647
| 6.667587
| 6.580762
| 52.129216
| 4.359766
| 5.498939
| 57.360266
| 51.358922
| -18.997369
| -42.639734
| 47,301,840,000
| 0.018754
| 105
| 2.827348
| 5.147428
| 0.292002
| 5.731432
| 4.563423
| 0.307926
| 5.251661
| 5.867514
| 4.635809
| 6.007962
| 4.359766
| 5.183864
| 4.928402
| 4.732389
| 4.580384
| 5.080407
| 5.27642
| 5.618988
| 5.378351
| 5.183864
| 4.989377
| 4.71248
| 4.359766
| 6.007962
| 0
| -0.004309
| 840,708,000
| 0
|
NVDA
| 2018-11-16T00:00:00
| 4.07293
| 4.227247
| 4.003078
| 4.045435
| 1,963,520,000
| 4.956823
| 5.067247
| 5.235792
| 5.951937
| 6.149729
| 6.146434
| 6.061659
| 4.838209
| 4.869269
| 4.92726
| 5.16423
| 5.258695
| 5.661778
| 5.845819
| 5.922939
| 5.818865
| 4.82038
| 4.970823
| 5.042411
| 5.535425
| 5.847332
| 5.980425
| 6.086751
| 4.625618
| 4.645984
| 4.686557
| 4.868866
| 4.67009
| 4.912785
| 5.325385
| 6.057711
| -0.353737
| -0.324639
| 46.889658
| 8.692359
| 40.937775
| 4.694161
| 5.096303
| 6.527142
| 6.527142
| 41.284853
| 4.003078
| 5.498939
| 4.669667
| 36.027782
| -103.892667
| -95.330333
| 45,338,320,000
| -0.001461
| 104
| 2.831794
| 5.067247
| 0.352887
| 5.77302
| 4.361474
| 0.330325
| 5.139401
| 5.800052
| 4.47875
| 5.828875
| 4.003078
| 4.915977
| 4.980337
| 4.875395
| 4.737591
| 5.118141
| 5.223084
| 5.397987
| 5.131421
| 4.915977
| 4.700533
| 4.393799
| 4.003078
| 5.828875
| 1
| -0.044573
| 1,963,520,000
| 0
|
NVDA
| 2018-11-19T00:00:00
| 3.584219
| 4.008281
| 3.582485
| 4.007538
| 1,697,820,000
| 4.79069
| 4.960092
| 5.145946
| 5.887521
| 6.114304
| 6.122648
| 6.053161
| 4.587411
| 4.635624
| 4.720638
| 5.020593
| 5.129889
| 5.580305
| 5.786303
| 5.876628
| 5.79663
| 4.570816
| 4.829583
| 4.915367
| 5.442574
| 5.779818
| 5.929688
| 6.0621
| 4.169525
| 4.274973
| 4.361575
| 4.697538
| 4.588284
| 4.81626
| 5.239044
| 6.012623
| -0.434671
| -0.346646
| 48.577902
| 7.837712
| 45.344524
| 4.483864
| 4.886006
| 6.527142
| 6.527142
| 26.476719
| 3.582485
| 5.498939
| 0.090474
| 20.706802
| -127.973178
| -99.909526
| 43,640,500,000
| -0.114997
| 103
| 2.834109
| 4.960092
| 0.453065
| 5.866222
| 4.053963
| 0.333899
| 4.991288
| 5.659087
| 4.32349
| 5.553184
| 3.582485
| 4.567834
| 4.101085
| 3.974923
| 3.876916
| 4.199092
| 4.325253
| 5.088099
| 4.800377
| 4.567834
| 4.335292
| 4.004214
| 3.582485
| 5.553184
| 1
| -0.078775
| 0
| 1,697,820,000
|
NVDA
| 2018-11-20T00:00:00
| 3.692711
| 3.821019
| 3.302088
| 3.320666
| 1,692,032,000
| 4.637166
| 4.870945
| 5.050087
| 5.82623
| 6.079688
| 6.100927
| 6.043736
| 4.408471
| 4.464185
| 4.562495
| 4.899876
| 5.019337
| 5.506282
| 5.731209
| 5.833382
| 5.775695
| 4.371183
| 4.70888
| 4.803579
| 5.356503
| 5.716092
| 5.88157
| 6.038613
| 3.705554
| 3.872864
| 4.016797
| 4.481393
| 4.488591
| 4.708052
| 5.144265
| 5.963148
| -0.484473
| -0.374211
| 50.360714
| 7.048081
| 46.219913
| 4.269604
| 4.745808
| 6.507697
| 6.527142
| 24.37117
| 3.302088
| 5.498939
| 17.781027
| 7.513723
| -127.196046
| -82.218973
| 45,332,532,000
| -0.059925
| 104
| 2.836733
| 4.870945
| 0.517158
| 5.905261
| 3.836629
| 0.353998
| 4.867614
| 5.575611
| 4.159618
| 5.498939
| 3.302088
| 4.400514
| 3.724995
| 3.441709
| 3.299199
| 3.867505
| 4.150791
| 4.980483
| 4.659742
| 4.400514
| 4.141285
| 3.772214
| 3.302088
| 5.498939
| 0
| -0.007625
| 1,692,032,000
| 0
|
NVDA
| 2018-11-21T00:00:00
| 3.584466
| 3.84678
| 3.557219
| 3.829936
| 1,025,496,000
| 4.466055
| 4.803199
| 4.952641
| 5.765053
| 6.042666
| 6.076802
| 6.033372
| 4.24367
| 4.304236
| 4.412029
| 4.780293
| 4.908962
| 5.430916
| 5.674716
| 5.788849
| 5.753892
| 4.179783
| 4.586358
| 4.690839
| 5.26859
| 5.650429
| 5.831739
| 6.014142
| 3.377687
| 3.549751
| 3.723631
| 4.239788
| 4.374668
| 4.5901
| 5.041788
| 5.909325
| -0.526606
| -0.40469
| 51.892106
| 7.153589
| 43.581447
| 4.243472
| 4.745808
| 6.486829
| 6.527142
| 18.781856
| 3.302088
| 5.498939
| 12.853731
| 10.241744
| -114.552942
| -87.146269
| 44,307,036,000
| -0.058908
| 103
| 2.838116
| 4.803199
| 0.59117
| 5.985538
| 3.62086
| 0.354688
| 4.74541
| 5.454786
| 4.036033
| 5.498939
| 3.302088
| 4.400514
| 3.605273
| 3.389526
| 3.086342
| 3.908457
| 4.124204
| 4.980483
| 4.659742
| 4.400514
| 4.141285
| 3.772214
| 3.302088
| 5.498939
| 1
| -0.046753
| 0
| 1,025,496,000
|
NVDA
| 2018-11-23T00:00:00
| 3.59165
| 3.705344
| 3.536908
| 3.549788
| 411,968,000
| 4.314982
| 4.725372
| 4.858981
| 5.702464
| 6.005253
| 6.054085
| 6.024439
| 4.113266
| 4.174675
| 4.285817
| 4.672235
| 4.807631
| 5.358788
| 5.619898
| 5.74534
| 5.732377
| 4.0208
| 4.470972
| 4.586148
| 5.183359
| 5.585928
| 5.782528
| 5.989846
| 3.273758
| 3.356399
| 3.500483
| 3.999359
| 4.252207
| 4.466652
| 4.933724
| 5.851738
| -0.553041
| -0.43436
| 53.331089
| 6.906607
| 42.493093
| 4.213252
| 4.715216
| 6.45308
| 6.527142
| 19.509823
| 3.302088
| 5.385244
| 13.900132
| 14.844964
| -112.985871
| -86.099868
| 44,719,004,000
| -0.11706
| 104
| 2.838675
| 4.725372
| 0.643503
| 6.012378
| 3.438365
| 0.34586
| 4.635528
| 5.327247
| 3.943809
| 5.498939
| 3.302088
| 4.400514
| 3.662821
| 3.478863
| 3.37326
| 3.768424
| 3.952382
| 4.980483
| 4.659742
| 4.400514
| 4.141285
| 3.772214
| 3.302088
| 5.498939
| 0
| 0.020026
| 411,968,000
| 0
|
NVDA
| 2018-11-26T00:00:00
| 3.791048
| 3.801451
| 3.63029
| 3.712774
| 814,832,000
| 4.184643
| 4.669342
| 4.783561
| 5.641341
| 5.971147
| 6.031904
| 6.014702
| 4.048822
| 4.104924
| 4.209699
| 4.592127
| 4.729432
| 5.297308
| 5.571771
| 5.706641
| 5.71306
| 3.92554
| 4.381989
| 4.503999
| 5.108401
| 5.52766
| 5.737716
| 5.967624
| 3.369482
| 3.355238
| 3.382879
| 3.800209
| 4.133113
| 4.344248
| 4.824002
| 5.7917
| -0.551544
| -0.457797
| 54.161278
| 8.628522
| 40.612228
| 4.213252
| 4.655025
| 6.393384
| 6.527142
| 25.443258
| 3.302088
| 5.385244
| 23.472054
| 16.741973
| -95.917789
| -76.527946
| 45,533,836,000
| -0.065206
| 105
| 2.840071
| 4.669342
| 0.674471
| 6.018284
| 3.3204
| 0.343064
| 4.555101
| 5.241229
| 3.868973
| 5.498939
| 3.302088
| 4.400514
| 3.6113
| 3.517257
| 3.442865
| 3.685693
| 3.779736
| 4.980483
| 4.659742
| 4.400514
| 4.141285
| 3.772214
| 3.302088
| 5.498939
| 0
| 0.077022
| 814,832,000
| 0
|
NVDA
| 2018-11-27T00:00:00
| 3.807891
| 3.889136
| 3.729122
| 3.765039
| 738,060,000
| 4.095941
| 4.629846
| 4.706784
| 5.581794
| 5.937816
| 6.008753
| 6.00555
| 4.000636
| 4.050918
| 4.147882
| 4.520833
| 4.658544
| 5.2389
| 5.525353
| 5.669042
| 5.694103
| 3.857039
| 4.299946
| 4.428947
| 5.036501
| 5.470732
| 5.693676
| 5.945665
| 3.543087
| 3.475635
| 3.36216
| 3.647747
| 4.022216
| 4.226103
| 4.714334
| 5.729715
| -0.542742
| -0.474786
| 54.473996
| 10.248189
| 39.187534
| 4.213252
| 4.565482
| 6.297276
| 6.445896
| 26.018533
| 3.302088
| 5.385244
| 24.280603
| 20.55093
| -87.960731
| -75.719397
| 46,271,896,000
| -0.050673
| 106
| 2.841355
| 4.629846
| 0.701468
| 6.032783
| 3.22691
| 0.345134
| 4.483938
| 5.174206
| 3.79367
| 5.498939
| 3.302088
| 4.400514
| 3.74093
| 3.680408
| 3.569769
| 3.851569
| 3.91209
| 4.980483
| 4.659742
| 4.400514
| 4.141285
| 3.772214
| 3.302088
| 5.498939
| 0
| 0.125369
| 738,060,000
| 0
|
NVDA
| 2018-11-28T00:00:00
| 3.964933
| 3.970135
| 3.793029
| 3.925549
| 804,524,000
| 3.998744
| 4.576677
| 4.646355
| 5.52683
| 5.90614
| 5.986697
| 5.996615
| 3.993495
| 4.035285
| 4.119736
| 4.470296
| 4.605189
| 5.18894
| 5.484289
| 5.635297
| 5.676898
| 3.83322
| 4.236621
| 4.371882
| 4.973095
| 5.418814
| 5.653204
| 5.925361
| 3.753044
| 3.661604
| 3.455441
| 3.547922
| 3.928768
| 4.117492
| 4.607418
| 5.666835
| -0.517133
| -0.483256
| 54.342631
| 11.672465
| 37.614707
| 4.193684
| 4.427636
| 6.254486
| 6.438093
| 28.187425
| 3.302088
| 5.237121
| 34.254981
| 27.335879
| -73.895831
| -65.745019
| 47,076,420,000
| -0.051552
| 107
| 2.842977
| 4.576677
| 0.709926
| 5.996529
| 3.156826
| 0.34655
| 4.434509
| 5.127608
| 3.74141
| 5.498939
| 3.302088
| 4.400514
| 3.808717
| 3.728297
| 3.648702
| 3.888311
| 3.968731
| 4.980483
| 4.659742
| 4.400514
| 4.141285
| 3.772214
| 3.302088
| 5.498939
| 0
| 0.166078
| 804,524,000
| 0
|
NVDA
| 2018-11-29T00:00:00
| 3.901706
| 4.004357
| 3.871457
| 3.967165
| 549,172,000
| 3.900475
| 4.51065
| 4.604848
| 5.470125
| 5.871869
| 5.963018
| 5.986277
| 3.975138
| 4.010998
| 4.086193
| 4.418606
| 4.551075
| 5.13846
| 5.442642
| 5.600969
| 5.659234
| 3.815576
| 4.172338
| 4.314601
| 4.909365
| 5.366066
| 5.611917
| 5.904516
| 3.902579
| 3.819
| 3.589771
| 3.488829
| 3.850424
| 4.019429
| 4.50362
| 5.603208
| -0.49622
| -0.485848
| 54.038978
| 12.114726
| 36.433012
| 3.764667
| 4.400514
| 6.04425
| 6.309784
| 29.442044
| 3.302088
| 5.184855
| 31.847717
| 30.127767
| -65.293698
| -68.152283
| 46,527,248,000
| -0.100093
| 106
| 2.844019
| 4.51065
| 0.70813
| 5.92691
| 3.09439
| 0.33842
| 4.383766
| 5.060607
| 3.706925
| 5.498939
| 3.302088
| 4.400514
| 3.909366
| 3.848597
| 3.73226
| 4.025702
| 4.086471
| 4.980483
| 4.659742
| 4.400514
| 4.141285
| 3.772214
| 3.302088
| 5.498939
| 1
| 0.100054
| 0
| 549,172,000
|
NVDA
| 2018-11-30T00:00:00
| 4.052211
| 4.062872
| 3.861043
| 3.911376
| 729,564,000
| 3.804376
| 4.443131
| 4.561009
| 5.419254
| 5.840379
| 5.942261
| 5.976064
| 3.990552
| 4.018491
| 4.080965
| 4.385298
| 4.512701
| 5.095862
| 5.406052
| 5.5703
| 5.643244
| 3.843165
| 4.128677
| 4.272091
| 4.85376
| 5.31818
| 5.57408
| 5.885271
| 4.016772
| 3.959623
| 3.746949
| 3.472601
| 3.788594
| 3.934644
| 4.405596
| 5.539793
| -0.462174
| -0.481113
| 53.437851
| 12.93953
| 34.65257
| 3.68248
| 4.400514
| 5.823054
| 6.088588
| 32.985459
| 3.302088
| 5.124415
| 41.162897
| 35.755199
| -50.442903
| -58.837103
| 47,256,812,000
| -0.091092
| 107
| 2.845597
| 4.443131
| 0.682525
| 5.808181
| 3.078082
| 0.338187
| 4.352189
| 5.028564
| 3.675815
| 5.498939
| 3.302088
| 4.400514
| 3.92584
| 3.847323
| 3.79294
| 3.980223
| 4.05874
| 4.980483
| 4.659742
| 4.400514
| 4.141285
| 3.772214
| 3.302088
| 5.498939
| 0
| 0.143104
| 729,564,000
| 0
|
NVDA
| 2018-12-03T00:00:00
| 4.216104
| 4.331152
| 4.149158
| 4.279579
| 890,804,000
| 3.818694
| 4.387758
| 4.533187
| 5.373063
| 5.811617
| 5.922226
| 5.966999
| 4.035663
| 4.054421
| 4.101756
| 4.369916
| 4.489886
| 5.061362
| 5.374737
| 5.543485
| 5.629044
| 3.918024
| 4.107055
| 4.245559
| 4.806578
| 5.275436
| 5.539898
| 5.867759
| 4.132574
| 4.090702
| 3.918706
| 3.502109
| 3.745303
| 3.864606
| 4.316031
| 5.477539
| -0.417158
| -0.468322
| 51.546666
| 18.583388
| 32.303
| 3.81662
| 4.400514
| 5.759024
| 6.024558
| 41.53202
| 3.302088
| 5.124415
| 50.156519
| 41.055711
| -18.2448
| -49.843481
| 48,147,616,000
| -0.09761
| 108
| 2.847779
| 4.387758
| 0.651557
| 5.690873
| 3.084644
| 0.328016
| 4.339229
| 4.995261
| 3.683197
| 5.385244
| 3.302088
| 4.343666
| 3.992042
| 3.921212
| 3.790212
| 4.123041
| 4.193872
| 4.893619
| 4.589478
| 4.343666
| 4.097854
| 3.747883
| 3.302088
| 5.385244
| 0
| 0.179195
| 0
| 890,804,000
|
NVDA
| 2018-12-04T00:00:00
| 3.895508
| 4.176433
| 3.880383
| 4.171474
| 812,112,000
| 3.849823
| 4.320256
| 4.505096
| 5.319346
| 5.782745
| 5.899458
| 5.955683
| 4.007632
| 4.025527
| 4.070025
| 4.326788
| 4.444165
| 5.015642
| 5.33581
| 5.510851
| 5.611794
| 3.931991
| 4.060174
| 4.196507
| 4.748634
| 5.225012
| 5.499765
| 5.847148
| 4.134209
| 4.119353
| 4.018523
| 3.543098
| 3.707277
| 3.801806
| 4.231188
| 5.415316
| -0.40271
| -0.4552
| 50.424281
| 17.082162
| 36.160888
| 3.93403
| 4.400514
| 5.752088
| 6.017622
| 32.08022
| 3.302088
| 5.124415
| 32.563851
| 41.294423
| -38.874682
| -67.436149
| 47,335,504,000
| -0.146041
| 107
| 2.849297
| 4.320256
| 0.627501
| 5.575259
| 3.065254
| 0.326041
| 4.29697
| 4.949051
| 3.644888
| 5.385244
| 3.302088
| 4.343666
| 4.232138
| 4.133124
| 4.050144
| 4.315118
| 4.414132
| 4.893619
| 4.589478
| 4.343666
| 4.097854
| 3.747883
| 3.302088
| 5.385244
| 1
| 0.109158
| 0
| 812,112,000
|
NVDA
| 2018-12-06T00:00:00
| 3.924765
| 3.929724
| 3.7393
| 3.754921
| 692,308,000
| 3.873028
| 4.255097
| 4.460954
| 5.264871
| 5.753267
| 5.877261
| 5.945449
| 3.991058
| 4.007207
| 4.047677
| 4.290241
| 4.404211
| 4.972863
| 5.298677
| 5.479444
| 5.595008
| 3.945616
| 4.022509
| 4.151866
| 4.693945
| 5.176118
| 5.460662
| 5.826939
| 4.074772
| 4.082346
| 4.056231
| 3.598431
| 3.672908
| 3.74548
| 4.150984
| 5.353547
| -0.384468
| -0.441053
| 49.676561
| 16.278871
| 37.944458
| 3.93403
| 4.400514
| 5.540181
| 5.805715
| 33.354036
| 3.302088
| 5.08528
| 34.919243
| 39.213205
| -43.941602
| -65.080757
| 48,027,812,000
| -0.096032
| 108
| 2.850625
| 4.255097
| 0.595111
| 5.445318
| 3.064876
| 0.314784
| 4.261522
| 4.89109
| 3.631954
| 5.385244
| 3.302088
| 4.343666
| 3.984108
| 3.791783
| 3.688058
| 4.087833
| 4.280158
| 4.893619
| 4.589478
| 4.343666
| 4.097854
| 3.747883
| 3.302088
| 5.385244
| 0
| 0.14873
| 692,308,000
| 0
|
NVDA
| 2018-12-07T00:00:00
| 3.659957
| 3.939146
| 3.610615
| 3.92898
| 681,676,000
| 3.880577
| 4.173316
| 4.398462
| 5.205838
| 5.718449
| 5.851055
| 5.933793
| 3.924838
| 3.944071
| 3.988028
| 4.232942
| 4.346961
| 4.921376
| 5.255553
| 5.443414
| 5.575754
| 3.906876
| 3.965829
| 4.090251
| 4.631007
| 5.121031
| 5.416755
| 5.804198
| 3.906023
| 3.953733
| 4.00121
| 3.641674
| 3.633817
| 3.689938
| 4.072317
| 5.291465
| -0.386918
| -0.430226
| 49.236871
| 14.970846
| 38.042912
| 3.970884
| 4.400514
| 5.524885
| 5.805715
| 27.583985
| 3.302088
| 4.331152
| 34.776151
| 34.086415
| -48.212875
| -65.223849
| 47,346,136,000
| -0.118279
| 107
| 2.851607
| 4.173316
| 0.555679
| 5.284674
| 3.061957
| 0.320912
| 4.20423
| 4.846053
| 3.562407
| 5.237121
| 3.302088
| 4.269604
| 3.864596
| 3.799469
| 3.674173
| 3.989893
| 4.05502
| 4.780453
| 4.497938
| 4.269604
| 4.041271
| 3.716185
| 3.302088
| 5.237121
| 1
| 0.08182
| 0
| 681,676,000
|
NVDA
| 2018-12-10T00:00:00
| 3.765335
| 3.79013
| 3.611359
| 3.615079
| 629,472,000
| 3.897946
| 4.106464
| 4.332972
| 5.148674
| 5.6819
| 5.826397
| 5.922197
| 3.892937
| 3.911573
| 3.953768
| 4.190433
| 4.30222
| 4.876041
| 5.216337
| 5.410185
| 5.55774
| 3.885923
| 3.926973
| 4.041549
| 4.574517
| 5.069633
| 5.375454
| 5.782621
| 3.762884
| 3.829224
| 3.922269
| 3.677179
| 3.594207
| 3.637062
| 3.996257
| 5.22989
| -0.376022
| -0.419385
| 48.828588
| 14.297621
| 36.332158
| 3.970884
| 4.400514
| 5.494789
| 5.805715
| 42.956636
| 3.302088
| 4.331152
| 45.016324
| 38.237239
| -41.870374
| -54.983676
| 47,975,608,000
| -0.078134
| 108
| 2.85263
| 4.106464
| 0.517114
| 5.140692
| 3.072236
| 0.261529
| 4.16243
| 4.685489
| 3.639372
| 5.184855
| 3.302088
| 4.243472
| 3.736573
| 3.534
| 3.408042
| 3.86253
| 4.065104
| 4.740522
| 4.465638
| 4.243472
| 4.021305
| 3.705
| 3.302088
| 5.184855
| 0
| 0.124204
| 629,472,000
| 0
|
NVDA
| 2018-12-11T00:00:00
| 3.674339
| 3.865258
| 3.595243
| 3.857076
| 671,912,000
| 3.886275
| 4.035459
| 4.267003
| 5.082944
| 5.642811
| 5.800747
| 5.910065
| 3.849218
| 3.86844
| 3.910779
| 4.143515
| 4.253922
| 4.828916
| 5.175758
| 5.375812
| 5.538999
| 3.845267
| 3.885818
| 3.990885
| 4.5167
| 5.016802
| 5.332839
| 5.760255
| 3.658981
| 3.711789
| 3.825118
| 3.696429
| 3.55308
| 3.585272
| 3.92166
| 5.168561
| -0.370459
| -0.4096
| 48.053306
| 15.219572
| 33.855746
| 3.963198
| 4.400514
| 5.450018
| 5.805715
| 52.523149
| 3.302088
| 4.331152
| 36.173698
| 38.655391
| -35.564861
| -63.826302
| 47,303,696,000
| -0.095741
| 107
| 2.85361
| 4.035459
| 0.469631
| 4.974722
| 3.096196
| 0.245784
| 4.115945
| 4.607514
| 3.624377
| 5.124415
| 3.302088
| 4.213252
| 3.722275
| 3.654419
| 3.543504
| 3.83319
| 3.901045
| 4.694346
| 4.428286
| 4.213252
| 3.998217
| 3.692066
| 3.302088
| 5.124415
| 1
| 0.05982
| 0
| 671,912,000
|
NVDA
| 2018-12-12T00:00:00
| 3.691943
| 3.788147
| 3.59078
| 3.680041
| 654,136,000
| 3.87468
| 3.985311
| 4.204859
| 5.013434
| 5.602181
| 5.775554
| 5.898086
| 3.817763
| 3.836349
| 3.877112
| 4.102463
| 4.210692
| 4.784329
| 5.13671
| 5.342468
| 5.520621
| 3.809934
| 3.853103
| 3.94665
| 4.462151
| 4.965464
| 5.29108
| 5.738184
| 3.616519
| 3.646891
| 3.73845
| 3.70477
| 3.512572
| 3.535504
| 3.848974
| 5.107533
| -0.360475
| -0.399775
| 47.344327
| 14.444565
| 32.246898
| 3.960966
| 4.343666
| 5.381095
| 5.805715
| 49.977346
| 3.536908
| 4.331152
| 19.519821
| 33.569947
| -32.522477
| -80.480179
| 47,957,832,000
| -0.063651
| 108
| 2.854583
| 3.985311
| 0.448586
| 4.882482
| 3.088139
| 0.222815
| 4.075564
| 4.521195
| 3.629933
| 5.124415
| 3.302088
| 4.213252
| 3.711613
| 3.557968
| 3.441598
| 3.827984
| 3.981628
| 4.694346
| 4.428286
| 4.213252
| 3.998217
| 3.692066
| 3.302088
| 5.124415
| 0
| 0.104473
| 654,136,000
| 0
|
NVDA
| 2018-12-13T00:00:00
| 3.691695
| 3.803024
| 3.655743
| 3.738805
| 471,384,000
| 3.847356
| 3.92305
| 4.143408
| 4.945346
| 5.560333
| 5.750726
| 5.886608
| 3.792549
| 3.810049
| 3.848586
| 4.06512
| 4.17077
| 4.74148
| 5.098684
| 5.309779
| 5.502422
| 3.776664
| 3.825139
| 3.907176
| 4.410318
| 4.915188
| 5.249816
| 5.71623
| 3.617339
| 3.620215
| 3.668778
| 3.702473
| 3.474544
| 3.488159
| 3.778507
| 5.046814
| -0.348564
| -0.389533
| 46.599409
| 14.273809
| 30.979155
| 3.960966
| 4.343666
| 5.367534
| 5.805715
| 53.378414
| 3.536908
| 4.331152
| 19.488602
| 25.060707
| -23.390813
| -80.511398
| 47,486,448,000
| -0.08221
| 107
| 2.855283
| 3.92305
| 0.392462
| 4.707975
| 3.138126
| 0.212653
| 4.039005
| 4.46431
| 3.6137
| 5.124415
| 3.302088
| 4.213252
| 3.69029
| 3.592433
| 3.492924
| 3.7898
| 3.887656
| 4.694346
| 4.428286
| 4.213252
| 3.998217
| 3.692066
| 3.302088
| 5.124415
| 1
| 0.042129
| 0
| 471,384,000
|
NVDA
| 2018-12-14T00:00:00
| 3.631196
| 3.733846
| 3.607641
| 3.65004
| 471,820,000
| 3.820305
| 3.86039
| 4.076833
| 4.875923
| 5.51818
| 5.725467
| 5.876038
| 3.760278
| 3.77753
| 3.815141
| 4.025673
| 4.129264
| 4.69794
| 5.060065
| 5.27654
| 5.483803
| 3.737362
| 3.797344
| 3.867775
| 4.358783
| 4.864421
| 5.207845
| 5.693788
| 3.61659
| 3.613338
| 3.619725
| 3.689607
| 3.439718
| 3.442784
| 3.710062
| 4.986142
| -0.340086
| -0.379643
| 46.041303
| 13.774094
| 31.228942
| 3.960966
| 4.343666
| 5.367534
| 5.805715
| 51.205462
| 3.59078
| 4.331152
| 5.458819
| 14.822414
| -23.045938
| -94.541181
| 47,014,628,000
| -0.088035
| 106
| 2.855931
| 3.86039
| 0.32517
| 4.51073
| 3.21005
| 0.209636
| 4.000166
| 4.419438
| 3.580894
| 5.08528
| 3.302088
| 4.193684
| 3.71682
| 3.630617
| 3.569539
| 3.777898
| 3.864101
| 4.664446
| 4.4041
| 4.193684
| 3.983267
| 3.683691
| 3.302088
| 5.08528
| 1
| -0.011385
| 0
| 471,820,000
|
NVDA
| 2018-12-17T00:00:00
| 3.560034
| 3.673346
| 3.502014
| 3.601193
| 662,868,000
| 3.771088
| 3.787732
| 4.01514
| 4.808764
| 5.473671
| 5.698713
| 5.864577
| 3.72023
| 3.737985
| 3.775894
| 3.983342
| 4.085477
| 4.653316
| 5.020591
| 5.24255
| 5.464661
| 3.69004
| 3.768738
| 3.828021
| 4.307179
| 4.812891
| 5.164965
| 5.670743
| 3.594182
| 3.591746
| 3.576958
| 3.662983
| 3.407474
| 3.39935
| 3.643323
| 4.925235
| -0.335245
| -0.370764
| 45.809554
| 13.103419
| 32.710185
| 3.839223
| 4.269604
| 5.348089
| 5.805715
| 42.360959
| 3.502014
| 4.331152
| 6.99761
| 10.648344
| -23.935442
| -93.00239
| 46,351,760,000
| -0.121495
| 105
| 2.856757
| 3.787732
| 0.187032
| 4.161796
| 3.413668
| 0.206888
| 3.958249
| 4.372025
| 3.544472
| 4.331152
| 3.302088
| 3.81662
| 3.657561
| 3.581276
| 3.531355
| 3.707481
| 3.783766
| 4.088293
| 3.93805
| 3.81662
| 3.695191
| 3.522308
| 3.302088
| 4.331152
| 1
| -0.057083
| 0
| 662,868,000
|
NVDA
| 2018-12-18T00:00:00
| 3.643345
| 3.727399
| 3.576647
| 3.603921
| 564,372,000
| 3.713812
| 3.766253
| 3.957096
| 4.747942
| 5.430498
| 5.672057
| 5.853642
| 3.704853
| 3.720778
| 3.755502
| 3.952433
| 4.051467
| 4.613709
| 4.984348
| 5.210882
| 5.446539
| 3.666814
| 3.754987
| 3.799421
| 4.261476
| 4.764724
| 5.124265
| 5.648641
| 3.584613
| 3.587163
| 3.561827
| 3.635672
| 3.381674
| 3.359854
| 3.579802
| 4.864504
| -0.320986
| -0.360808
| 45.238887
| 14.03863
| 31.11633
| 3.72058
| 4.243472
| 5.327221
| 5.805715
| 44.787985
| 3.502014
| 4.331152
| 17.045499
| 9.833976
| -14.82234
| -82.954501
| 46,916,132,000
| -0.089268
| 106
| 2.857542
| 3.766253
| 0.176951
| 4.120154
| 3.412351
| 0.207413
| 3.928258
| 4.343085
| 3.513431
| 4.331152
| 3.302088
| 3.81662
| 3.578465
| 3.483583
| 3.407133
| 3.654915
| 3.749797
| 4.088293
| 3.93805
| 3.81662
| 3.695191
| 3.522308
| 3.302088
| 4.331152
| 0
| 0.00413
| 564,372,000
| 0
|
NVDA
| 2018-12-19T00:00:00
| 3.434325
| 3.663181
| 3.382752
| 3.609624
| 745,364,000
| 3.667693
| 3.758758
| 3.906672
| 4.684966
| 5.383589
| 5.644009
| 5.840857
| 3.650747
| 3.668695
| 3.70609
| 3.905332
| 4.003994
| 4.567459
| 4.943558
| 5.175703
| 5.426517
| 3.615999
| 3.723375
| 3.759208
| 4.209962
| 4.712193
| 5.079953
| 5.624568
| 3.529616
| 3.542443
| 3.52518
| 3.593584
| 3.356222
| 3.320675
| 3.51787
| 4.803183
| -0.32283
| -0.353213
| 45.235985
| 12.904051
| 34.189526
| 3.660949
| 4.213252
| 5.352982
| 5.805715
| 33.728703
| 3.382752
| 4.331152
| 5.437914
| 9.827008
| -34.573394
| -94.562086
| 46,170,768,000
| -0.012622
| 105
| 2.8583
| 3.758758
| 0.187902
| 4.134562
| 3.382954
| 0.214794
| 3.881217
| 4.310804
| 3.45163
| 4.331152
| 3.302088
| 3.81662
| 3.64913
| 3.570861
| 3.498378
| 3.721614
| 3.799883
| 4.088293
| 3.93805
| 3.81662
| 3.695191
| 3.522308
| 3.302088
| 4.331152
| 1
| -0.043553
| 0
| 745,364,000
|
NVDA
| 2018-12-20T00:00:00
| 3.349775
| 3.5159
| 3.29002
| 3.425895
| 749,588,000
| 3.610194
| 3.741611
| 3.843187
| 4.620413
| 5.334556
| 5.617069
| 5.827689
| 3.590553
| 3.61071
| 3.651272
| 3.854827
| 3.95367
| 4.519707
| 4.901616
| 5.139546
| 5.405853
| 3.558195
| 3.684424
| 3.71637
| 4.157601
| 4.658672
| 5.034523
| 5.599781
| 3.43882
| 3.464136
| 3.46572
| 3.538322
| 3.329589
| 3.280575
| 3.457112
| 4.741106
| -0.327341
| -0.348038
| 45.458737
| 12.058675
| 34.639212
| 3.577639
| 4.207217
| 5.312112
| 5.805715
| 33.293304
| 3.29002
| 4.331152
| 5.739469
| 9.407627
| -51.398727
| -94.260531
| 45,421,180,000
| -0.101225
| 104
| 2.85895
| 3.741611
| 0.208738
| 4.159088
| 3.324135
| 0.221435
| 3.830603
| 4.273473
| 3.387733
| 4.331152
| 3.29002
| 3.810586
| 3.493419
| 3.323658
| 3.21299
| 3.604087
| 3.773848
| 4.085445
| 3.933439
| 3.810586
| 3.687732
| 3.512822
| 3.29002
| 4.331152
| 1
| -0.084104
| 0
| 749,588,000
|
NVDA
| 2018-12-21T00:00:00
| 3.21266
| 3.409282
| 3.185137
| 3.376305
| 863,740,000
| 3.565465
| 3.723021
| 3.776318
| 4.562952
| 5.285439
| 5.588577
| 5.813917
| 3.514974
| 3.538337
| 3.583793
| 3.796448
| 3.896669
| 4.46845
| 4.85717
| 5.10139
| 5.38403
| 3.485916
| 3.634048
| 3.667868
| 4.102395
| 4.602833
| 4.986911
| 5.573761
| 3.307985
| 3.347209
| 3.373112
| 3.469241
| 3.299289
| 3.237749
| 3.396693
| 4.677899
| -0.338082
| -0.346047
| 45.907399
| 11.269687
| 35.434368
| 3.525198
| 4.154776
| 5.297249
| 5.805715
| 24.379524
| 3.185137
| 4.331152
| 2.401559
| 4.526314
| -69.803922
| -97.598441
| 44,557,440,000
| -0.089138
| 103
| 2.859487
| 3.723021
| 0.237979
| 4.198979
| 3.247063
| 0.223029
| 3.771751
| 4.21781
| 3.325693
| 4.331152
| 3.185137
| 3.758145
| 3.385232
| 3.254563
| 3.159351
| 3.480444
| 3.611112
| 4.060693
| 3.893374
| 3.758145
| 3.622915
| 3.430385
| 3.185137
| 4.331152
| 1
| -0.118355
| 0
| 863,740,000
|
NVDA
| 2018-12-24T00:00:00
| 3.15092
| 3.222825
| 3.08695
| 3.136291
| 463,840,000
| 3.504023
| 3.700984
| 3.701827
| 4.509487
| 5.237381
| 5.559069
| 5.799323
| 3.442163
| 3.467898
| 3.517198
| 3.737764
| 3.839304
| 4.416782
| 4.812268
| 5.062767
| 5.36181
| 3.410544
| 3.579562
| 3.61976
| 4.047022
| 4.546661
| 4.93864
| 5.547264
| 3.174572
| 3.226198
| 3.269452
| 3.389722
| 3.265844
| 3.19177
| 3.33632
| 4.613569
| -0.34757
| -0.346352
| 46.537709
| 10.808035
| 36.943022
| 3.444987
| 4.086115
| 5.262261
| 5.805715
| 15.33246
| 3.08695
| 4.176433
| 5.871647
| 4.670892
| -89.37447
| -94.128353
| 44,093,600,000
| -0.080228
| 102
| 2.859725
| 3.700984
| 0.269148
| 4.239281
| 3.162688
| 0.21281
| 3.712625
| 4.138245
| 3.287005
| 4.331152
| 3.08695
| 3.709051
| 3.269026
| 3.128771
| 3.044882
| 3.352915
| 3.493171
| 4.03752
| 3.855867
| 3.709051
| 3.562235
| 3.353209
| 3.08695
| 4.331152
| 1
| -0.147048
| 463,840,000
| 0
|
NVDA
| 2018-12-26T00:00:00
| 3.300185
| 3.301177
| 3.085958
| 3.197039
| 695,100,000
| 3.466608
| 3.676441
| 3.670917
| 4.453354
| 5.191597
| 5.530026
| 5.784927
| 3.413768
| 3.437404
| 3.483811
| 3.697984
| 3.797833
| 4.372994
| 4.772477
| 5.027864
| 5.341296
| 3.373483
| 3.541391
| 3.588865
| 3.999598
| 4.495682
| 4.89391
| 5.522397
| 3.130602
| 3.163749
| 3.203208
| 3.318946
| 3.236362
| 3.146488
| 3.278075
| 4.549027
| -0.339136
| -0.344908
| 46.563984
| 12.479865
| 34.530199
| 3.444491
| 3.708555
| 5.151911
| 5.805715
| 28.192543
| 3.085958
| 3.939146
| 25.108992
| 11.127399
| -77.603503
| -74.891008
| 44,788,700,000
| -0.082937
| 103
| 2.860263
| 3.676441
| 0.28255
| 4.241541
| 3.111341
| 0.204203
| 3.673345
| 4.08175
| 3.264939
| 4.331152
| 3.085958
| 3.708555
| 3.153565
| 3.084305
| 3.017689
| 3.22018
| 3.28944
| 4.037286
| 3.855488
| 3.708555
| 3.561622
| 3.35243
| 3.085958
| 4.331152
| 0
| -0.070845
| 695,100,000
| 0
|
NVDA
| 2018-12-27T00:00:00
| 3.252331
| 3.282333
| 3.103811
| 3.247868
| 637,044,000
| 3.422647
| 3.648663
| 3.657641
| 4.401794
| 5.144227
| 5.500138
| 5.770546
| 3.38148
| 3.403755
| 3.448199
| 3.65747
| 3.755871
| 4.329046
| 4.732473
| 4.992705
| 5.32051
| 3.334524
| 3.500999
| 3.556666
| 3.952499
| 4.444649
| 4.848807
| 5.497197
| 3.1435
| 3.150714
| 3.165515
| 3.256932
| 3.209649
| 3.102044
| 3.221727
| 4.484265
| -0.33248
| -0.342423
| 46.588383
| 11.72724
| 32.447783
| 3.409902
| 3.708555
| 4.895232
| 5.627371
| 25.698963
| 3.085958
| 3.939146
| 19.500181
| 16.82694
| -79.126291
| -80.499819
| 44,151,656,000
| -0.051244
| 102
| 2.860701
| 3.648663
| 0.295939
| 4.24054
| 3.056786
| 0.204628
| 3.633248
| 4.042504
| 3.223993
| 4.331152
| 3.085958
| 3.708555
| 3.229107
| 3.157036
| 3.013888
| 3.372255
| 3.444325
| 4.037286
| 3.855488
| 3.708555
| 3.561622
| 3.35243
| 3.085958
| 4.331152
| 1
| -0.105337
| 637,044,000
| 0
|
NVDA
| 2018-12-28T00:00:00
| 3.313822
| 3.406554
| 3.231007
| 3.27291
| 628,728,000
| 3.384859
| 3.616108
| 3.642486
| 4.346286
| 5.098315
| 5.470388
| 5.756344
| 3.367949
| 3.387403
| 3.427525
| 3.626229
| 3.721868
| 4.289234
| 4.69514
| 4.95946
| 5.300543
| 3.314737
| 3.46911
| 3.530218
| 3.909834
| 4.39648
| 4.805514
| 5.472752
| 3.20558
| 3.185264
| 3.160894
| 3.21108
| 3.187094
| 3.060611
| 3.168227
| 4.419731
| -0.318572
| -0.337653
| 45.718192
| 14.966624
| 30.667301
| 3.406679
| 3.708555
| 4.684935
| 5.417074
| 35.336127
| 3.085958
| 3.865258
| 29.239506
| 24.616226
| -58.022228
| -70.760494
| 44,780,384,000
| -0.111689
| 103
| 2.8612
| 3.616108
| 0.295128
| 4.206363
| 3.025852
| 0.1937
| 3.602827
| 3.990227
| 3.215426
| 4.331152
| 3.085958
| 3.708555
| 3.212825
| 3.143317
| 3.034302
| 3.321839
| 3.391347
| 4.037286
| 3.855488
| 3.708555
| 3.561622
| 3.35243
| 3.085958
| 4.331152
| 0
| -0.034301
| 628,728,000
| 0
|
NVDA
| 2018-12-31T00:00:00
| 3.310103
| 3.389694
| 3.279358
| 3.357213
| 465,140,000
| 3.35275
| 3.586528
| 3.631511
| 4.292076
| 5.053872
| 5.439877
| 5.74205
| 3.35638
| 3.373349
| 3.40946
| 3.597491
| 3.690193
| 4.250836
| 4.658692
| 4.926799
| 5.280738
| 3.301145
| 3.439966
| 3.50465
| 3.869199
| 4.349422
| 4.762736
| 5.448411
| 3.266676
| 3.235861
| 3.178489
| 3.180164
| 3.168583
| 3.022846
| 3.11785
| 4.355522
| -0.304341
| -0.33099
| 44.910158
| 14.430643
| 29.569052
| 3.406679
| 3.708555
| 4.507706
| 5.276876
| 28.896562
| 3.085958
| 3.865258
| 28.762363
| 25.834017
| -53.068914
| -71.237637
| 44,315,244,000
| -0.105325
| 102
| 2.861566
| 3.586528
| 0.294643
| 4.175814
| 2.997241
| 0.188812
| 3.574948
| 3.952573
| 3.197324
| 4.331152
| 3.085958
| 3.708555
| 3.317128
| 3.227701
| 3.141581
| 3.403248
| 3.492675
| 4.037286
| 3.855488
| 3.708555
| 3.561622
| 3.35243
| 3.085958
| 4.331152
| 1
| -0.073394
| 0
| 465,140,000
|
NVDA
| 2019-01-02T00:00:00
| 3.377545
| 3.433581
| 3.224561
| 3.23919
| 508,752,000
| 3.334501
| 3.552794
| 3.622947
| 4.240964
| 5.009292
| 5.409677
| 5.727952
| 3.360613
| 3.374112
| 3.40455
| 3.577495
| 3.666143
| 4.21659
| 4.624977
| 4.896121
| 5.261801
| 3.305653
| 3.420063
| 3.485114
| 3.833335
| 4.305308
| 4.721898
| 5.424884
| 3.327241
| 3.29978
| 3.223364
| 3.167286
| 3.155284
| 2.990803
| 3.071567
| 4.292047
| -0.284343
| -0.321661
| 44.355287
| 13.448127
| 29.340756
| 3.374569
| 3.708555
| 4.49464
| 5.276876
| 35.934169
| 3.085958
| 3.803024
| 40.66387
| 32.88858
| -44.589202
| -59.33613
| 44,823,996,000
| -0.139258
| 103
| 2.862025
| 3.552794
| 0.27659
| 4.105974
| 2.999615
| 0.184455
| 3.556148
| 3.925059
| 3.187237
| 4.331152
| 3.085958
| 3.708555
| 3.326385
| 3.263076
| 3.216048
| 3.373412
| 3.436722
| 4.037286
| 3.855488
| 3.708555
| 3.561622
| 3.35243
| 3.085958
| 4.331152
| 0
| -0.006452
| 508,752,000
| 0
|
NVDA
| 2019-01-03T00:00:00
| 3.173484
| 3.351263
| 3.166046
| 3.317294
| 705,552,000
| 3.287515
| 3.500663
| 3.598244
| 4.190903
| 4.960309
| 5.377921
| 5.714006
| 3.323187
| 3.337634
| 3.369002
| 3.540767
| 3.628247
| 4.175683
| 4.58678
| 4.862009
| 5.241021
| 3.276378
| 3.383938
| 3.45054
| 3.791473
| 4.256997
| 4.677617
| 5.399466
| 3.312003
| 3.301439
| 3.241324
| 3.152386
| 3.1401
| 2.96106
| 3.027287
| 4.228595
| -0.281713
| -0.313671
| 44.045577
| 12.519292
| 29.225147
| 3.300929
| 3.708555
| 4.464234
| 5.276876
| 29.119217
| 3.085958
| 3.803024
| 12.206146
| 27.210793
| -56.792665
| -87.793854
| 44,118,444,000
| -0.173641
| 102
| 2.862409
| 3.500663
| 0.24095
| 3.982563
| 3.018764
| 0.185465
| 3.519704
| 3.890634
| 3.148774
| 4.176433
| 3.085958
| 3.631195
| 3.345229
| 3.256877
| 3.136209
| 3.465897
| 3.554249
| 3.919081
| 3.759871
| 3.631195
| 3.502519
| 3.31932
| 3.085958
| 4.176433
| 1
| -0.049183
| 0
| 705,552,000
|
NVDA
| 2019-01-04T00:00:00
| 3.376801
| 3.414985
| 3.215883
| 3.246628
| 585,620,000
| 3.281763
| 3.474728
| 3.581001
| 4.143893
| 4.914863
| 5.348612
| 5.700016
| 3.33391
| 3.344755
| 3.370201
| 3.525861
| 3.608905
| 4.144355
| 4.554939
| 4.832599
| 5.222472
| 3.292611
| 3.372142
| 3.433506
| 3.759547
| 4.215326
| 4.63799
| 5.37621
| 3.315321
| 3.314716
| 3.273823
| 3.153439
| 3.128799
| 2.937738
| 2.987572
| 4.166137
| -0.260223
| -0.302982
| 43.248432
| 13.604809
| 26.937307
| 3.259769
| 3.708555
| 4.434138
| 5.276876
| 39.100555
| 3.085958
| 3.733846
| 44.890898
| 32.586971
| -30.060368
| -55.109102
| 44,704,064,000
| -0.089901
| 103
| 2.862935
| 3.474728
| 0.223497
| 3.921721
| 3.027734
| 0.192195
| 3.506094
| 3.890484
| 3.121704
| 3.939146
| 3.085958
| 3.512552
| 3.230264
| 3.109266
| 3.045047
| 3.294483
| 3.415481
| 3.737794
| 3.613228
| 3.512552
| 3.411876
| 3.26854
| 3.085958
| 3.939146
| 0
| 0.014527
| 585,620,000
| 0
|
NVDA
| 2019-01-07T00:00:00
| 3.555571
| 3.592516
| 3.382752
| 3.434077
| 709,160,000
| 3.302342
| 3.456268
| 3.564626
| 4.105491
| 4.872762
| 5.320762
| 5.687045
| 3.378242
| 3.383085
| 3.39872
| 3.528562
| 3.604802
| 4.121265
| 4.528639
| 4.807312
| 5.205886
| 3.342395
| 3.379841
| 3.43155
| 3.736476
| 4.179555
| 4.602485
| 5.354873
| 3.386291
| 3.376074
| 3.340394
| 3.180312
| 3.125326
| 2.923507
| 2.954267
| 4.105471
| -0.22616
| -0.287617
| 41.249662
| 18.415464
| 25.050886
| 3.339237
| 3.708555
| 4.389367
| 5.276876
| 47.580503
| 3.085958
| 3.727399
| 73.212225
| 43.436423
| 10.223567
| -26.787775
| 45,413,224,000
| -0.10545
| 104
| 2.863791
| 3.456268
| 0.198183
| 3.852634
| 3.059903
| 0.198588
| 3.510806
| 3.907983
| 3.113629
| 3.939146
| 3.085958
| 3.512552
| 3.335889
| 3.256794
| 3.136787
| 3.455896
| 3.534991
| 3.737794
| 3.613228
| 3.512552
| 3.411876
| 3.26854
| 3.085958
| 3.939146
| 0
| 0.068926
| 709,160,000
| 0
|
NVDA
| 2019-01-08T00:00:00
| 3.467054
| 3.639378
| 3.394405
| 3.637146
| 786,016,000
| 3.327782
| 3.446623
| 3.54724
| 4.076044
| 4.829164
| 5.290712
| 5.674462
| 3.396004
| 3.398352
| 3.409233
| 3.52297
| 3.594206
| 4.09561
| 4.500703
| 4.780772
| 5.188584
| 3.372342
| 3.380868
| 3.424045
| 3.711439
| 4.142563
| 4.565778
| 5.332783
| 3.463719
| 3.44256
| 3.408797
| 3.2203
| 3.126198
| 2.915692
| 2.92599
| 4.046265
| -0.203956
| -0.270885
| 39.094599
| 18.471799
| 23.074637
| 3.362668
| 3.708555
| 4.31066
| 5.276876
| 47.057906
| 3.085958
| 3.727399
| 59.41245
| 59.171858
| 11.371295
| -40.587549
| 44,627,208,000
| -0.092182
| 103
| 2.864617
| 3.446623
| 0.192356
| 3.831336
| 3.06191
| 0.203848
| 3.506639
| 3.914336
| 3.098942
| 3.865258
| 3.085958
| 3.475608
| 3.510279
| 3.428043
| 3.300515
| 3.637807
| 3.720043
| 3.681343
| 3.567566
| 3.475608
| 3.383651
| 3.252728
| 3.085958
| 3.865258
| 1
| 0.015093
| 0
| 786,016,000
|
NVDA
| 2019-01-09T00:00:00
| 3.535239
| 3.582597
| 3.467797
| 3.518378
| 617,260,000
| 3.366213
| 3.435118
| 3.526561
| 4.043785
| 4.788357
| 5.261925
| 5.663319
| 3.423851
| 3.423241
| 3.428618
| 3.524086
| 3.58967
| 4.073634
| 4.475296
| 4.756108
| 5.172133
| 3.410062
| 3.389308
| 3.423121
| 3.690231
| 4.108512
| 4.531016
| 5.311497
| 3.540513
| 3.505129
| 3.472185
| 3.273471
| 3.132774
| 2.914706
| 2.902881
| 3.988821
| -0.178797
| -0.252468
| 37.093469
| 17.760133
| 22.185637
| 3.371594
| 3.708555
| 4.082591
| 5.276876
| 46.546234
| 3.085958
| 3.663181
| 77.834921
| 70.153199
| 21.422768
| -22.165079
| 45,244,468,000
| -0.119675
| 104
| 2.865337
| 3.435118
| 0.178686
| 3.792491
| 3.077746
| 0.200147
| 3.509363
| 3.909657
| 3.109069
| 3.865258
| 3.085958
| 3.475608
| 3.500279
| 3.36118
| 3.255306
| 3.606153
| 3.745252
| 3.681343
| 3.567566
| 3.475608
| 3.383651
| 3.252728
| 3.085958
| 3.865258
| 0
| 0.068991
| 617,260,000
| 0
|
NVDA
| 2019-01-10T00:00:00
| 3.600945
| 3.609623
| 3.4554
| 3.515899
| 523,156,000
| 3.396289
| 3.431449
| 3.501955
| 4.017571
| 4.74936
| 5.234201
| 5.65108
| 3.45927
| 3.455551
| 3.45513
| 3.531073
| 3.590537
| 4.055098
| 4.452287
| 4.733233
| 5.156499
| 3.45274
| 3.405101
| 3.428843
| 3.672865
| 4.077265
| 4.498125
| 5.290976
| 3.597704
| 3.570291
| 3.533552
| 3.339043
| 3.14636
| 2.920842
| 2.885
| 3.933432
| -0.151806
| -0.232335
| 35.047086
| 17.747743
| 21.021456
| 3.402712
| 3.708555
| 4.041497
| 5.276876
| 55.859764
| 3.085958
| 3.639378
| 93.055404
| 76.767592
| 31.242592
| -6.944596
| 45,767,624,000
| -0.061736
| 105
| 2.866006
| 3.431449
| 0.174212
| 3.779874
| 3.083024
| 0.191132
| 3.518085
| 3.900349
| 3.135821
| 3.803024
| 3.085958
| 3.444491
| 3.528544
| 3.474492
| 3.413744
| 3.589292
| 3.643344
| 3.633796
| 3.529105
| 3.444491
| 3.359877
| 3.23941
| 3.085958
| 3.803024
| 0
| 0.114728
| 523,156,000
| 0
|
NVDA
| 2019-01-11T00:00:00
| 3.690207
| 3.713018
| 3.55086
| 3.57863
| 874,764,000
| 3.440077
| 3.431362
| 3.493743
| 3.999419
| 4.710811
| 5.210495
| 5.641633
| 3.505457
| 3.498215
| 3.491296
| 3.54554
| 3.598204
| 4.040788
| 4.432232
| 4.712579
| 5.141909
| 3.50618
| 3.429745
| 3.443324
| 3.660027
| 4.049392
| 4.467551
| 5.271465
| 3.658903
| 3.640062
| 3.60557
| 3.412977
| 3.168798
| 2.934789
| 2.872694
| 3.880396
| -0.121808
| -0.21023
| 32.630147
| 20.328491
| 19.842449
| 3.439532
| 3.631195
| 4.108567
| 5.276876
| 61.932905
| 3.085958
| 3.713018
| 96.3622
| 89.084175
| 57.455044
| -3.6378
| 46,642,388,000
| -0.012571
| 106
| 2.867257
| 3.431362
| 0.174076
| 3.779514
| 3.083209
| 0.186581
| 3.534478
| 3.907639
| 3.161316
| 3.803024
| 3.085958
| 3.444491
| 3.555323
| 3.501022
| 3.401099
| 3.655246
| 3.709546
| 3.633796
| 3.529105
| 3.444491
| 3.359877
| 3.23941
| 3.085958
| 3.803024
| 0
| 0.15326
| 874,764,000
| 0
|
NVDA
| 2019-01-14T00:00:00
| 3.730126
| 3.755416
| 3.614334
| 3.637889
| 730,168,000
| 3.481707
| 3.433283
| 3.485957
| 3.973456
| 4.6719
| 5.18644
| 5.632901
| 3.550391
| 3.540381
| 3.528039
| 3.56232
| 3.608352
| 4.028605
| 4.413756
| 4.693125
| 5.127862
| 3.558916
| 3.458198
| 3.461507
| 3.649467
| 4.023585
| 4.438237
| 5.252445
| 3.72367
| 3.702818
| 3.681082
| 3.489772
| 3.199764
| 2.956246
| 2.865582
| 3.829752
| -0.093734
| -0.186931
| 30.652762
| 20.813956
| 18.851787
| 3.460731
| 3.512552
| 4.167272
| 5.276876
| 69.46466
| 3.085958
| 3.755416
| 96.222211
| 95.213271
| 69.696944
| -3.777789
| 47,372,556,000
| 0.042317
| 107
| 2.868348
| 3.433283
| 0.177284
| 3.787851
| 3.078716
| 0.180648
| 3.553111
| 3.914406
| 3.191816
| 3.755416
| 3.085958
| 3.420687
| 3.651362
| 3.589705
| 3.489204
| 3.751863
| 3.81352
| 3.597424
| 3.499683
| 3.420687
| 3.341691
| 3.229222
| 3.085958
| 3.755416
| 0
| 0.185438
| 730,168,000
| 0
|
NVDA
| 2019-01-15T00:00:00
| 3.715993
| 3.802279
| 3.697645
| 3.762855
| 617,012,000
| 3.522296
| 3.437523
| 3.488199
| 3.94333
| 4.633291
| 5.160886
| 5.622832
| 3.583512
| 3.57231
| 3.556955
| 3.576291
| 3.616632
| 4.016346
| 4.395393
| 4.673776
| 5.113813
| 3.601513
| 3.485123
| 3.479202
| 3.63937
| 3.998429
| 4.409119
| 5.233371
| 3.7671
| 3.748097
| 3.73736
| 3.564035
| 3.236246
| 2.983445
| 2.862882
| 3.781277
| -0.071797
| -0.163904
| 29.109146
| 21.733265
| 18.128875
| 3.484162
| 3.512552
| 4.167272
| 5.276876
| 72.044965
| 3.085958
| 3.802279
| 87.954324
| 93.512911
| 77.303962
| -12.045676
| 46,755,544,000
| 0.03386
| 106
| 2.869254
| 3.437523
| 0.183182
| 3.803887
| 3.071159
| 0.178416
| 3.568623
| 3.925455
| 3.211791
| 3.802279
| 3.085958
| 3.444119
| 3.699959
| 3.644501
| 3.558876
| 3.785583
| 3.841041
| 3.633227
| 3.528644
| 3.444119
| 3.359593
| 3.239251
| 3.085958
| 3.802279
| 1
| 0.112023
| 0
| 617,012,000
|
NVDA
| 2019-01-16T00:00:00
| 3.690454
| 3.776244
| 3.685
| 3.743267
| 470,104,000
| 3.553587
| 3.444044
| 3.485204
| 3.909088
| 4.594184
| 5.132726
| 5.613939
| 3.6049
| 3.593791
| 3.577493
| 3.586669
| 3.622311
| 4.003566
| 4.376842
| 4.654304
| 5.09965
| 3.632088
| 3.509212
| 3.494761
| 3.629453
| 3.973618
| 4.380001
| 5.214144
| 3.772197
| 3.764348
| 3.765452
| 3.629164
| 3.27543
| 3.013821
| 2.863799
| 3.734698
| -0.055829
| -0.142289
| 27.579477
| 20.977804
| 17.980444
| 3.509081
| 3.475608
| 4.185699
| 5.276876
| 66.852296
| 3.103811
| 3.802279
| 83.990026
| 89.388854
| 69.353851
| -16.009974
| 46,285,440,000
| 0.018911
| 105
| 2.869921
| 3.444044
| 0.189968
| 3.823981
| 3.064107
| 0.169561
| 3.580226
| 3.919348
| 3.241105
| 3.802279
| 3.085958
| 3.444119
| 3.738639
| 3.674999
| 3.634005
| 3.779633
| 3.843273
| 3.633227
| 3.528644
| 3.444119
| 3.359593
| 3.239251
| 3.085958
| 3.802279
| 1
| 0.048694
| 0
| 470,104,000
|
NVDA
| 2019-01-17T00:00:00
| 3.761864
| 3.801783
| 3.630203
| 3.657478
| 493,436,000
| 3.612425
| 3.44997
| 3.488705
| 3.877854
| 4.551531
| 5.104285
| 5.604871
| 3.636293
| 3.62435
| 3.605858
| 3.602596
| 3.633046
| 3.994087
| 4.360659
| 4.636632
| 5.086339
| 3.669956
| 3.53948
| 3.516042
| 3.62368
| 3.951715
| 4.352856
| 5.195715
| 3.772233
| 3.773916
| 3.787605
| 3.688701
| 3.318362
| 3.047261
| 2.868749
| 3.69019
| -0.036986
| -0.121228
| 25.739393
| 19.598221
| 18.89824
| 3.592515
| 3.475608
| 4.185699
| 5.276876
| 71.56354
| 3.166046
| 3.802279
| 93.647706
| 88.530685
| 69.781299
| -6.352294
| 46,778,876,000
| 0.044565
| 106
| 2.870682
| 3.44997
| 0.198184
| 3.846337
| 3.053603
| 0.16779
| 3.597525
| 3.933105
| 3.261946
| 3.802279
| 3.085958
| 3.444119
| 3.717233
| 3.658221
| 3.625988
| 3.749466
| 3.808477
| 3.633227
| 3.528644
| 3.444119
| 3.359593
| 3.239251
| 3.085958
| 3.802279
| 0
| 0.094303
| 493,436,000
| 0
|
NVDA
| 2019-01-18T00:00:00
| 3.891044
| 3.917079
| 3.760128
| 3.811701
| 651,336,000
| 3.66385
| 3.472806
| 3.496669
| 3.850764
| 4.507845
| 5.075803
| 5.596339
| 3.687243
| 3.67284
| 3.649733
| 3.628818
| 3.652892
| 3.990047
| 4.3483
| 4.621868
| 5.074446
| 3.720614
| 3.581487
| 3.546991
| 3.624197
| 3.934333
| 4.328831
| 5.178662
| 3.812955
| 3.809595
| 3.827392
| 3.750305
| 3.366933
| 3.0849
| 2.878452
| 3.648125
| -0.011496
| -0.099282
| 24.802319
| 22.875277
| 17.74842
| 3.655742
| 3.501518
| 4.181856
| 5.276876
| 73.104468
| 3.166046
| 3.917079
| 96.533489
| 91.390407
| 93.849847
| -3.466511
| 47,430,212,000
| 0.115846
| 107
| 2.871829
| 3.472806
| 0.221256
| 3.915318
| 3.030294
| 0.166461
| 3.625479
| 3.958402
| 3.292557
| 3.917079
| 3.085958
| 3.501518
| 3.731283
| 3.660784
| 3.559704
| 3.832364
| 3.902863
| 3.720934
| 3.59959
| 3.501518
| 3.403446
| 3.263818
| 3.085958
| 3.917079
| 0
| 0.132828
| 651,336,000
| 0
|
NVDA
| 2019-01-22T00:00:00
| 3.688719
| 3.872448
| 3.658469
| 3.860795
| 661,552,000
| 3.677164
| 3.489753
| 3.49655
| 3.819979
| 4.462414
| 5.044387
| 5.587397
| 3.687538
| 3.675727
| 3.655731
| 3.634264
| 3.655648
| 3.97823
| 4.330943
| 4.60339
| 5.060657
| 3.725136
| 3.602051
| 3.561764
| 3.617842
| 3.912777
| 4.301364
| 5.159681
| 3.810597
| 3.808072
| 3.833891
| 3.795071
| 3.413273
| 3.121632
| 2.890139
| 3.607545
| -0.007535
| -0.080932
| 23.171279
| 20.850794
| 20.04604
| 3.686239
| 3.501518
| 4.152316
| 5.276876
| 63.075873
| 3.166046
| 3.917079
| 69.593906
| 86.5917
| 62.991614
| -30.406094
| 46,768,660,000
| 0.107072
| 106
| 2.872761
| 3.489753
| 0.224296
| 3.938346
| 3.041161
| 0.175193
| 3.631502
| 3.981887
| 3.281117
| 3.917079
| 3.085958
| 3.501518
| 3.856083
| 3.795088
| 3.699132
| 3.952039
| 4.013034
| 3.720934
| 3.59959
| 3.501518
| 3.403446
| 3.263818
| 3.085958
| 3.917079
| 1
| 0.065103
| 0
| 661,552,000
|
NVDA
| 2019-01-23T00:00:00
| 3.701612
| 3.832777
| 3.670371
| 3.744011
| 591,020,000
| 3.70062
| 3.514201
| 3.499366
| 3.7881
| 4.417071
| 5.013476
| 5.579401
| 3.690353
| 3.680433
| 3.662789
| 3.640386
| 3.659183
| 3.967382
| 4.314382
| 4.585533
| 5.047134
| 3.729581
| 3.622228
| 3.577538
| 3.613201
| 3.892756
| 4.274775
| 5.140917
| 3.780546
| 3.783783
| 3.815249
| 3.824028
| 3.457201
| 3.157085
| 2.903812
| 3.568414
| -0.003317
| -0.065409
| 21.656743
| 19.549692
| 18.795155
| 3.686239
| 3.501518
| 4.152316
| 5.276876
| 61.630198
| 3.166046
| 3.917079
| 71.310667
| 79.146021
| 58.614541
| -28.689333
| 47,359,680,000
| 0.132621
| 107
| 2.873604
| 3.514201
| 0.219091
| 3.952383
| 3.076019
| 0.171863
| 3.638179
| 3.981905
| 3.294453
| 3.917079
| 3.085958
| 3.501518
| 3.739879
| 3.607309
| 3.5259
| 3.821288
| 3.953858
| 3.720934
| 3.59959
| 3.501518
| 3.403446
| 3.263818
| 3.085958
| 3.917079
| 0
| 0.106872
| 0
| 591,020,000
|
NVDA
| 2019-01-24T00:00:00
| 3.913608
| 3.931212
| 3.781451
| 3.786162
| 708,972,000
| 3.738457
| 3.552335
| 3.513509
| 3.764324
| 4.377012
| 4.983631
| 5.572322
| 3.735004
| 3.722829
| 3.701377
| 3.665225
| 3.678754
| 3.965273
| 4.303835
| 4.572227
| 5.035856
| 3.768306
| 3.660266
| 3.609403
| 3.618122
| 3.879507
| 4.252995
| 5.124342
| 3.796511
| 3.799454
| 3.821612
| 3.854913
| 3.504572
| 3.194604
| 2.921516
| 3.531498
| 0.016937
| -0.04894
| 20.922765
| 21.573214
| 17.164459
| 3.741036
| 3.508585
| 4.152316
| 5.276876
| 76.41127
| 3.215883
| 3.931212
| 97.539024
| 79.481199
| 89.142699
| -2.460976
| 48,068,652,000
| 0.175028
| 108
| 2.874873
| 3.552335
| 0.218907
| 3.990149
| 3.114521
| 0.173156
| 3.664411
| 4.010723
| 3.318099
| 3.931212
| 3.085958
| 3.508585
| 3.73492
| 3.637063
| 3.572514
| 3.799469
| 3.897326
| 3.731732
| 3.608325
| 3.508585
| 3.408845
| 3.266842
| 3.085958
| 3.931212
| 0
| 0.14205
| 708,972,000
| 0
|
NVDA
| 2019-01-25T00:00:00
| 3.970883
| 3.988983
| 3.75145
| 3.8541
| 1,154,572,000
| 3.775451
| 3.58587
| 3.526611
| 3.741853
| 4.340832
| 4.954526
| 5.563982
| 3.78218
| 3.767929
| 3.742839
| 3.693012
| 3.701226
| 3.965493
| 4.295073
| 4.560319
| 5.025259
| 3.810565
| 3.700128
| 3.644586
| 3.626223
| 3.86882
| 4.232941
| 5.108407
| 3.863865
| 3.856262
| 3.862458
| 3.889673
| 3.555825
| 3.234644
| 2.943379
| 3.496826
| 0.037182
| -0.031716
| 20.6034
| 21.815453
| 15.651516
| 3.801659
| 3.537471
| 4.054414
| 5.237987
| 73.666549
| 3.382752
| 3.988983
| 97.014314
| 88.621335
| 90.01558
| -2.985686
| 49,223,224,000
| 0.190997
| 109
| 2.877045
| 3.58587
| 0.229369
| 4.044609
| 3.127132
| 0.172873
| 3.693598
| 4.039344
| 3.347853
| 3.988983
| 3.103811
| 3.546397
| 3.875424
| 3.819635
| 3.725663
| 3.969396
| 4.025184
| 3.780083
| 3.650847
| 3.546397
| 3.441947
| 3.293238
| 3.103811
| 3.988983
| 0
| 0.171417
| 1,154,572,000
| 0
|
NVDA
| 2019-01-28T00:00:00
| 3.421927
| 3.511932
| 3.248116
| 3.385727
| 2,511,528,000
| 3.748623
| 3.59435
| 3.526115
| 3.716394
| 4.298682
| 4.919221
| 5.553105
| 3.710129
| 3.70502
| 3.693468
| 3.668368
| 3.679741
| 3.944177
| 4.272096
| 4.537777
| 5.009305
| 3.746288
| 3.684514
| 3.636533
| 3.613677
| 3.844638
| 4.202592
| 5.087093
| 3.786767
| 3.789211
| 3.814704
| 3.88245
| 3.593906
| 3.267037
| 2.963072
| 3.462068
| 0.008828
| -0.023607
| 20.862259
| 16.926486
| 27.750596
| 3.61855
| 3.537471
| 3.982026
| 5.19625
| 45.88862
| 3.248116
| 3.988983
| 23.460505
| 72.671281
| -55.131072
| -76.539495
| 46,711,696,000
| 0.192123
| 108
| 2.879385
| 3.59435
| 0.219303
| 4.032957
| 3.155743
| 0.209091
| 3.667725
| 4.085906
| 3.249544
| 3.988983
| 3.166046
| 3.577515
| 3.903772
| 3.818561
| 3.666238
| 4.056094
| 4.141306
| 3.79477
| 3.674621
| 3.577515
| 3.480408
| 3.342154
| 3.166046
| 3.988983
| 1
| 0.095669
| 2,511,528,000
| 0
|
NVDA
| 2019-01-29T00:00:00
| 3.262993
| 3.424159
| 3.248364
| 3.375809
| 1,153,932,000
| 3.70191
| 3.591809
| 3.522644
| 3.682915
| 4.25449
| 4.881578
| 5.540398
| 3.620702
| 3.624651
| 3.627241
| 3.631516
| 3.647684
| 3.917464
| 4.24554
| 4.512534
| 4.991929
| 3.657991
| 3.652957
| 3.616293
| 3.595896
| 3.817383
| 4.169795
| 5.064306
| 3.574035
| 3.617514
| 3.677979
| 3.832781
| 3.615623
| 3.290065
| 2.97913
| 3.42667
| -0.026166
| -0.024119
| 21.102629
| 15.987975
| 26.211928
| 3.61855
| 3.537471
| 3.9371
| 5.128751
| 43.983028
| 3.248116
| 3.988983
| 2.008032
| 40.827617
| -79.445763
| -97.991968
| 45,557,764,000
| 0.12593
| 107
| 2.88014
| 3.591809
| 0.222989
| 4.037787
| 3.14583
| 0.204149
| 3.629179
| 4.037478
| 3.22088
| 3.988983
| 3.166046
| 3.577515
| 3.393992
| 3.276051
| 3.130176
| 3.539868
| 3.657808
| 3.79477
| 3.674621
| 3.577515
| 3.480408
| 3.342154
| 3.166046
| 3.988983
| 1
| 0.030426
| 0
| 1,153,932,000
|
NVDA
| 2019-01-30T00:00:00
| 3.406554
| 3.420935
| 3.259521
| 3.339112
| 974,228,000
| 3.670966
| 3.596631
| 3.530399
| 3.653359
| 4.218768
| 4.846679
| 5.528793
| 3.577872
| 3.584997
| 3.593289
| 3.611065
| 3.629135
| 3.897428
| 4.223462
| 4.490633
| 4.976154
| 3.60429
| 3.635313
| 3.607363
| 3.585059
| 3.795069
| 4.140587
| 5.043073
| 3.370399
| 3.450408
| 3.535324
| 3.763624
| 3.62743
| 3.307746
| 2.993626
| 3.391299
| -0.041832
| -0.027661
| 21.325829
| 15.156969
| 24.849513
| 3.61855
| 3.537471
| 3.892428
| 5.003327
| 46.367071
| 3.248116
| 3.988983
| 21.385506
| 15.618014
| -65.908976
| -78.614494
| 46,531,992,000
| 0.184729
| 108
| 2.881014
| 3.596631
| 0.217553
| 4.031737
| 3.161526
| 0.207426
| 3.607977
| 4.022829
| 3.193125
| 3.988983
| 3.166046
| 3.577515
| 3.311839
| 3.199518
| 3.136043
| 3.375313
| 3.487634
| 3.79477
| 3.674621
| 3.577515
| 3.480408
| 3.342154
| 3.166046
| 3.988983
| 0
| 0.074491
| 974,228,000
| 0
|
NVDA
| 2019-01-31T00:00:00
| 3.56425
| 3.599954
| 3.381512
| 3.403332
| 842,852,000
| 3.658345
| 3.605966
| 3.546933
| 3.62438
| 4.188635
| 4.814769
| 5.517978
| 3.575148
| 3.581225
| 3.588822
| 3.606809
| 3.624144
| 3.884362
| 4.206114
| 4.472289
| 4.962105
| 3.584888
| 3.632229
| 3.609967
| 3.581564
| 3.777845
| 4.115192
| 5.023526
| 3.308079
| 3.37445
| 3.460319
| 3.695396
| 3.635703
| 3.323871
| 3.00856
| 3.356642
| -0.04105
| -0.030339
| 20.341118
| 19.860533
| 23.09968
| 3.61855
| 3.537471
| 3.839987
| 4.92116
| 49.015198
| 3.248116
| 3.988983
| 42.670766
| 22.021435
| -24.122337
| -57.329234
| 47,374,844,000
| 0.201208
| 109
| 2.881993
| 3.605966
| 0.211581
| 4.029128
| 3.182805
| 0.212013
| 3.603812
| 4.027838
| 3.179786
| 3.988983
| 3.166046
| 3.577515
| 3.362337
| 3.303739
| 3.200923
| 3.465153
| 3.523751
| 3.79477
| 3.674621
| 3.577515
| 3.480408
| 3.342154
| 3.166046
| 3.988983
| 0
| 0.111794
| 842,852,000
| 0
|
NVDA
| 2019-02-01T00:00:00
| 3.588548
| 3.639626
| 3.53524
| 3.582845
| 625,048,000
| 3.641014
| 3.62672
| 3.558467
| 3.614692
| 4.155059
| 4.783315
| 5.506536
| 3.577828
| 3.582557
| 3.58878
| 3.605149
| 3.621406
| 3.872762
| 4.189862
| 4.454789
| 4.948438
| 3.572197
| 3.63057
| 3.613168
| 3.580159
| 3.762053
| 4.090911
| 5.004327
| 3.382055
| 3.382895
| 3.438828
| 3.63724
| 3.64119
| 3.339724
| 3.024325
| 3.322817
| -0.038031
| -0.031878
| 19.188142
| 20.495045
| 22.291859
| 3.61855
| 3.537471
| 3.765551
| 4.802091
| 47.173182
| 3.248116
| 3.988983
| 45.950493
| 36.668921
| -7.975226
| -54.049507
| 47,999,892,000
| 0.242877
| 110
| 2.882744
| 3.62672
| 0.185701
| 3.998121
| 3.255318
| 0.207886
| 3.602358
| 4.018131
| 3.186586
| 3.988983
| 3.215883
| 3.602433
| 3.515239
| 3.430523
| 3.296797
| 3.648965
| 3.733681
| 3.806532
| 3.693659
| 3.602433
| 3.511207
| 3.381326
| 3.215883
| 3.988983
| 0
| 0.14313
| 625,048,000
| 0
|
NVDA
| 2019-02-04T00:00:00
| 3.698885
| 3.736077
| 3.582349
| 3.604417
| 528,592,000
| 3.621798
| 3.642824
| 3.576329
| 3.616985
| 4.126639
| 4.752253
| 5.49579
| 3.602039
| 3.603707
| 3.605719
| 3.61367
| 3.627366
| 3.865943
| 4.176942
| 4.439821
| 4.936005
| 3.582719
| 3.637443
| 3.62397
| 3.583461
| 3.750048
| 4.069437
| 4.986341
| 3.531233
| 3.479054
| 3.462136
| 3.60406
| 3.647526
| 3.357335
| 3.042015
| 3.290294
| -0.026431
| -0.030788
| 18.077395
| 22.715052
| 21.120455
| 3.61855
| 3.546397
| 3.576523
| 4.637743
| 49.164031
| 3.248116
| 3.988983
| 60.843414
| 49.821558
| 14.271921
| -39.156586
| 48,528,484,000
| 0.238296
| 111
| 2.883476
| 3.642824
| 0.176631
| 3.996086
| 3.289562
| 0.20879
| 3.611551
| 4.029131
| 3.193972
| 3.988983
| 3.248116
| 3.61855
| 3.587804
| 3.535983
| 3.483419
| 3.640369
| 3.69219
| 3.814139
| 3.705972
| 3.61855
| 3.531127
| 3.406662
| 3.248116
| 3.988983
| 0
| 0.169206
| 528,592,000
| 0
|
NVDA
| 2019-02-05T00:00:00
| 3.717977
| 3.754673
| 3.677066
| 3.710786
| 542,424,000
| 3.624724
| 3.650944
| 3.592495
| 3.617491
| 4.095023
| 4.72186
| 5.486046
| 3.625227
| 3.624483
| 3.622989
| 3.623153
| 3.634336
| 3.86014
| 4.164864
| 4.425527
| 4.923885
| 3.600206
| 3.644601
| 3.634866
| 3.587421
| 3.739294
| 4.048956
| 4.968651
| 3.666634
| 3.602749
| 3.515228
| 3.591529
| 3.656042
| 3.376939
| 3.061634
| 3.259159
| -0.015518
| -0.027734
| 17.151825
| 22.749683
| 20.53382
| 3.61855
| 3.577515
| 3.559229
| 4.637743
| 50.05294
| 3.248116
| 3.988983
| 63.420405
| 56.738104
| 25.27989
| -36.579595
| 49,070,908,000
| 0.213998
| 112
| 2.884244
| 3.650944
| 0.176141
| 4.003226
| 3.298662
| 0.206859
| 3.621687
| 4.035406
| 3.207969
| 3.988983
| 3.248116
| 3.61855
| 3.672437
| 3.608797
| 3.51871
| 3.762525
| 3.826165
| 3.814139
| 3.705972
| 3.61855
| 3.531127
| 3.406662
| 3.248116
| 3.988983
| 0
| 0.190655
| 542,424,000
| 0
|
NVDA
| 2019-02-06T00:00:00
| 3.793601
| 3.858068
| 3.745747
| 3.751202
| 702,464,000
| 3.633923
| 3.667271
| 3.611835
| 3.621673
| 4.065329
| 4.693363
| 5.476721
| 3.658902
| 3.655232
| 3.649237
| 3.638648
| 3.646587
| 3.857531
| 4.155094
| 4.413013
| 4.912639
| 3.630911
| 3.658187
| 3.650335
| 3.594327
| 3.731362
| 4.030575
| 4.951811
| 3.772954
| 3.72121
| 3.6065
| 3.597447
| 3.669875
| 3.400092
| 3.083623
| 3.229706
| -0.000758
| -0.022339
| 16.863738
| 25.365207
| 19.481896
| 3.61855
| 3.577515
| 3.557617
| 4.637743
| 52.681113
| 3.248116
| 3.988983
| 73.627899
| 65.963906
| 46.404661
| -26.372101
| 49,773,372,000
| 0.228634
| 113
| 2.885326
| 3.667271
| 0.17331
| 4.013892
| 3.320651
| 0.210348
| 3.63806
| 4.058756
| 3.217364
| 3.988983
| 3.248116
| 3.61855
| 3.716572
| 3.678471
| 3.638964
| 3.756078
| 3.79418
| 3.814139
| 3.705972
| 3.61855
| 3.531127
| 3.406662
| 3.248116
| 3.988983
| 0
| 0.20804
| 702,464,000
| 0
|
NVDA
| 2019-02-07T00:00:00
| 3.655246
| 3.749466
| 3.612351
| 3.747234
| 637,120,000
| 3.608086
| 3.673272
| 3.622943
| 3.622945
| 4.034957
| 4.662705
| 5.467302
| 3.658171
| 3.655235
| 3.650162
| 3.640157
| 3.647253
| 3.849598
| 4.14194
| 4.398008
| 4.900127
| 3.634788
| 3.657042
| 3.653674
| 3.595644
| 3.72057
| 4.010018
| 4.933687
| 3.795402
| 3.768148
| 3.678569
| 3.605141
| 3.683371
| 3.424528
| 3.106075
| 3.201345
| -0.000223
| -0.017916
| 15.749003
| 23.675294
| 23.087279
| 3.553092
| 3.577515
| 3.557617
| 4.637743
| 47.321862
| 3.248116
| 3.988983
| 54.953131
| 64.000478
| 3.45803
| -45.046869
| 49,136,252,000
| 0.206687
| 112
| 2.886156
| 3.673272
| 0.170554
| 4.014379
| 3.332164
| 0.211039
| 3.639697
| 4.061775
| 3.217619
| 3.988983
| 3.248116
| 3.61855
| 3.799139
| 3.74021
| 3.686818
| 3.85253
| 3.911459
| 3.814139
| 3.705972
| 3.61855
| 3.531127
| 3.406662
| 3.248116
| 3.988983
| 1
| 0.121865
| 0
| 637,120,000
|
NVDA
| 2019-02-08T00:00:00
| 3.673842
| 3.684504
| 3.573671
| 3.588052
| 461,604,000
| 3.578382
| 3.676917
| 3.642958
| 3.620601
| 4.008254
| 4.630971
| 5.458308
| 3.661305
| 3.658618
| 3.653805
| 3.643219
| 3.649299
| 3.842706
| 4.129621
| 4.383668
| 4.887925
| 3.646744
| 3.657096
| 3.65759
| 3.59764
| 3.711067
| 3.990437
| 4.915841
| 3.766643
| 3.768262
| 3.721733
| 3.614065
| 3.695647
| 3.449917
| 3.129213
| 3.174177
| 0.001683
| -0.013996
| 14.763568
| 22.680238
| 23.583738
| 3.553216
| 3.577515
| 3.541562
| 4.637743
| 44.223166
| 3.248116
| 3.988983
| 57.463185
| 62.014738
| -7.442673
| -42.536815
| 49,597,856,000
| 0.201744
| 113
| 2.88677
| 3.676917
| 0.169704
| 4.016324
| 3.33751
| 0.207745
| 3.642949
| 4.058438
| 3.227459
| 3.988983
| 3.248116
| 3.61855
| 3.672354
| 3.595243
| 3.535239
| 3.732358
| 3.809469
| 3.814139
| 3.705972
| 3.61855
| 3.531127
| 3.406662
| 3.248116
| 3.988983
| 0
| 0.147575
| 461,604,000
| 0
|
NVDA
| 2019-02-11T00:00:00
| 3.631196
| 3.684009
| 3.582846
| 3.629708
| 495,180,000
| 3.599309
| 3.673966
| 3.653134
| 3.617067
| 3.980306
| 4.599431
| 5.449662
| 3.655283
| 3.653632
| 3.650327
| 3.642126
| 3.647906
| 3.834411
| 4.116505
| 4.368768
| 4.875421
| 3.656346
| 3.652742
| 3.656685
| 3.598055
| 3.701145
| 3.970639
| 4.897661
| 3.705404
| 3.727544
| 3.726378
| 3.619486
| 3.704229
| 3.474474
| 3.152732
| 3.148096
| -0.000246
| -0.011246
| 13.848522
| 21.780417
| 22.648071
| 3.558794
| 3.602433
| 3.504742
| 4.607151
| 48.328072
| 3.248116
| 3.988983
| 51.706936
| 54.707751
| -11.461302
| -48.293064
| 49,102,676,000
| 0.164844
| 112
| 2.887393
| 3.673966
| 0.169973
| 4.013912
| 3.33402
| 0.198358
| 3.641829
| 4.038546
| 3.245113
| 3.988983
| 3.248116
| 3.61855
| 3.644005
| 3.603507
| 3.533173
| 3.71434
| 3.754838
| 3.814139
| 3.705972
| 3.61855
| 3.531127
| 3.406662
| 3.248116
| 3.988983
| 1
| 0.06882
| 495,180,000
| 0
|
NVDA
| 2019-02-12T00:00:00
| 3.748227
| 3.763848
| 3.655246
| 3.669628
| 591,060,000
| 3.647833
| 3.674871
| 3.66084
| 3.612733
| 3.957274
| 4.569781
| 5.440542
| 3.673872
| 3.670831
| 3.665388
| 3.651772
| 3.655623
| 3.831032
| 4.106813
| 4.35648
| 4.864205
| 3.683422
| 3.659814
| 3.664
| 3.603199
| 3.695037
| 3.953784
| 4.880732
| 3.685517
| 3.707827
| 3.733845
| 3.633356
| 3.712433
| 3.499667
| 3.177536
| 3.123582
| 0.007582
| -0.00748
| 13.23357
| 23.818012
| 21.446518
| 3.61979
| 3.61855
| 3.484162
| 4.54696
| 51.277535
| 3.248116
| 3.988983
| 67.503435
| 58.891185
| 20.872779
| -32.496565
| 49,693,736,000
| 0.163259
| 113
| 2.888252
| 3.674871
| 0.170336
| 4.015543
| 3.3342
| 0.196233
| 3.651962
| 4.044428
| 3.259497
| 3.988983
| 3.248116
| 3.61855
| 3.632683
| 3.581358
| 3.531521
| 3.682521
| 3.733846
| 3.814139
| 3.705972
| 3.61855
| 3.531127
| 3.406662
| 3.248116
| 3.988983
| 0
| 0.10114
| 591,060,000
| 0
|
NVDA
| 2019-02-13T00:00:00
| 3.790626
| 3.86377
| 3.764095
| 3.777733
| 605,372,000
| 3.68624
| 3.678603
| 3.673783
| 3.610511
| 3.941957
| 4.540318
| 5.431497
| 3.697223
| 3.692612
| 3.684655
| 3.664395
| 3.666008
| 3.829447
| 4.098493
| 4.345275
| 4.853522
| 3.709385
| 3.670839
| 3.673983
| 3.610175
| 3.690652
| 3.938355
| 4.864314
| 3.716106
| 3.717731
| 3.749999
| 3.65935
| 3.721078
| 3.525787
| 3.203489
| 3.100778
| 0.017011
| -0.002582
| 13.250227
| 26.788612
| 20.429817
| 3.699505
| 3.61855
| 3.523896
| 4.457417
| 46.284093
| 3.248116
| 3.988983
| 73.226313
| 64.145561
| 53.283064
| -26.773687
| 50,299,108,000
| 0.171012
| 114
| 2.889173
| 3.678603
| 0.172092
| 4.022788
| 3.334418
| 0.188086
| 3.665168
| 4.041341
| 3.288996
| 3.988983
| 3.248116
| 3.61855
| 3.72244
| 3.681033
| 3.613839
| 3.789634
| 3.831042
| 3.814139
| 3.705972
| 3.61855
| 3.531127
| 3.406662
| 3.248116
| 3.988983
| 0
| 0.128268
| 605,372,000
| 0
|
NVDA
| 2019-02-14T00:00:00
| 3.831538
| 3.859804
| 3.746492
| 3.789635
| 827,264,000
| 3.712969
| 3.685657
| 3.685635
| 3.606098
| 3.924402
| 4.512676
| 5.422833
| 3.724086
| 3.717871
| 3.707253
| 3.679589
| 3.678741
| 3.829529
| 4.091468
| 4.335102
| 4.843353
| 3.735802
| 3.685404
| 3.686118
| 3.618843
| 3.687746
| 3.92432
| 4.848394
| 3.77794
| 3.761288
| 3.777583
| 3.696356
| 3.731005
| 3.552977
| 3.230556
| 3.079871
| 0.027468
| 0.003428
| 13.134348
| 25.511333
| 20.196463
| 3.718721
| 3.61855
| 3.535611
| 4.319571
| 45.747614
| 3.248116
| 3.86377
| 94.764481
| 78.498076
| 56.189915
| -5.235519
| 51,126,372,000
| 0.219703
| 115
| 2.890485
| 3.685657
| 0.175462
| 4.036582
| 3.334732
| 0.179213
| 3.681013
| 4.039439
| 3.322587
| 3.988983
| 3.248116
| 3.61855
| 3.806164
| 3.748557
| 3.706489
| 3.848232
| 3.905839
| 3.814139
| 3.705972
| 3.61855
| 3.531127
| 3.406662
| 3.248116
| 3.988983
| 0
| 0.150821
| 827,264,000
| 0
|
NVDA
| 2019-02-15T00:00:00
| 3.90121
| 4.06312
| 3.878399
| 4.040309
| 1,516,748,000
| 3.744235
| 3.692624
| 3.697645
| 3.5998
| 3.910929
| 4.486432
| 5.41424
| 3.759511
| 3.751206
| 3.737092
| 3.699737
| 3.695854
| 3.83234
| 4.086461
| 4.32651
| 4.833979
| 3.770028
| 3.705933
| 3.702701
| 3.630416
| 3.687136
| 3.912211
| 4.833254
| 3.855459
| 3.825709
| 3.816411
| 3.74181
| 3.743791
| 3.581966
| 3.259207
| 3.061156
| 0.040906
| 0.010924
| 14.085665
| 31.426654
| 18.278306
| 3.818395
| 3.655618
| 3.540075
| 4.292449
| 70.67382
| 3.248364
| 4.06312
| 80.127838
| 82.706211
| 107.456767
| -19.872162
| 52,643,120,000
| 0.122533
| 116
| 2.89306
| 3.692624
| 0.181317
| 4.055258
| 3.329991
| 0.144128
| 3.701984
| 3.990241
| 3.413727
| 4.06312
| 3.248116
| 3.655618
| 3.812611
| 3.765418
| 3.699299
| 3.878731
| 3.925923
| 3.870779
| 3.751788
| 3.655618
| 3.559448
| 3.422527
| 3.248116
| 4.06312
| 0
| 0.16935
| 0
| 1,516,748,000
|
NVDA
| 2019-02-19T00:00:00
| 3.883854
| 3.964437
| 3.871457
| 3.890549
| 551,892,000
| 3.762732
| 3.692265
| 3.705391
| 3.599567
| 3.90141
| 4.459456
| 5.405664
| 3.784379
| 3.775323
| 3.759671
| 3.716475
| 3.710315
| 3.83436
| 4.081129
| 4.317744
| 4.824525
| 3.795413
| 3.724145
| 3.717025
| 3.641555
| 3.686423
| 3.900279
| 4.818026
| 3.908655
| 3.883187
| 3.857078
| 3.787329
| 3.758503
| 3.611775
| 3.289001
| 3.044403
| 0.049583
| 0.018655
| 14.913655
| 30.187003
| 17.851826
| 3.818395
| 3.655618
| 3.555633
| 4.292449
| 80.506843
| 3.259521
| 4.06312
| 77.6921
| 84.194806
| 94.646516
| -22.3079
| 52,091,228,000
| 0.072915
| 115
| 2.893977
| 3.692265
| 0.180909
| 4.054083
| 3.330446
| 0.138213
| 3.719305
| 3.995731
| 3.442879
| 4.06312
| 3.248116
| 3.655618
| 3.947576
| 3.832033
| 3.762856
| 4.016754
| 4.132297
| 3.870779
| 3.751788
| 3.655618
| 3.559448
| 3.422527
| 3.248116
| 4.06312
| 1
| 0.084345
| 0
| 551,892,000
|
NVDA
| 2019-02-20T00:00:00
| 3.931212
| 3.998406
| 3.901954
| 3.913112
| 540,988,000
| 3.784055
| 3.704389
| 3.713435
| 3.599696
| 3.886782
| 4.432283
| 5.396498
| 3.813746
| 3.803667
| 3.786062
| 3.735996
| 3.727307
| 3.838158
| 4.077184
| 4.31009
| 4.815636
| 3.826046
| 3.746902
| 3.734396
| 3.654561
| 3.687208
| 3.889819
| 4.803355
| 3.946977
| 3.928491
| 3.900742
| 3.83144
| 3.775764
| 3.642794
| 3.320238
| 3.029605
| 0.059595
| 0.026843
| 15.848638
| 30.16047
| 16.964005
| 3.818395
| 3.655618
| 3.535364
| 4.292449
| 78.471505
| 3.381512
| 4.06312
| 80.647525
| 79.489154
| 106.769698
| -19.352475
| 52,632,216,000
| 0.089248
| 116
| 2.894918
| 3.704389
| 0.188621
| 4.081631
| 3.327148
| 0.134866
| 3.739487
| 4.009218
| 3.469755
| 4.06312
| 3.248116
| 3.655618
| 3.906583
| 3.848728
| 3.813602
| 3.941708
| 3.999563
| 3.870779
| 3.751788
| 3.655618
| 3.559448
| 3.422527
| 3.248116
| 4.06312
| 0
| 0.111245
| 540,988,000
| 0
|
NVDA
| 2019-02-21T00:00:00
| 3.862283
| 3.968405
| 3.847654
| 3.943858
| 448,548,000
| 3.790923
| 3.712423
| 3.719286
| 3.603742
| 3.868649
| 4.40479
| 5.386236
| 3.823453
| 3.814324
| 3.797788
| 3.747477
| 3.73769
| 3.839104
| 4.071529
| 4.301223
| 4.80615
| 3.840269
| 3.761939
| 3.745846
| 3.664858
| 3.686563
| 3.878532
| 4.788089
| 3.943762
| 3.938862
| 3.925811
| 3.865648
| 3.792721
| 3.673038
| 3.351938
| 3.016326
| 0.06126
| 0.033727
| 16.24944
| 28.54871
| 18.460578
| 3.818395
| 3.655618
| 3.486642
| 4.292449
| 67.897598
| 3.53524
| 4.06312
| 61.954077
| 73.431234
| 82.288561
| -38.045923
| 52,183,668,000
| 0.09147
| 115
| 2.895645
| 3.712423
| 0.191889
| 4.096202
| 3.328644
| 0.127888
| 3.751182
| 4.006957
| 3.495406
| 4.06312
| 3.248116
| 3.655618
| 3.943857
| 3.889309
| 3.847406
| 3.98576
| 4.040309
| 3.870779
| 3.751788
| 3.655618
| 3.559448
| 3.422527
| 3.248116
| 4.06312
| 1
| 0.033687
| 0
| 448,548,000
|
NVDA
| 2019-02-22T00:00:00
| 3.947081
| 3.965925
| 3.900466
| 3.914104
| 401,740,000
| 3.820107
| 3.714097
| 3.729551
| 3.607377
| 3.849242
| 4.378026
| 5.375208
| 3.848179
| 3.838462
| 3.820756
| 3.765623
| 3.753797
| 3.843339
| 4.068254
| 4.29421
| 4.797602
| 3.868662
| 3.784288
| 3.763368
| 3.678323
| 3.688627
| 3.869468
| 4.773769
| 3.943902
| 3.94643
| 3.947864
| 3.897438
| 3.811092
| 3.703442
| 3.384852
| 3.004804
| 0.068632
| 0.040708
| 16.621614
| 27.204894
| 17.59162
| 3.822983
| 3.655618
| 3.498357
| 4.292449
| 70.072222
| 3.573671
| 4.06312
| 76.291843
| 72.964481
| 104.373811
| -23.708157
| 52,585,408,000
| 0.070136
| 116
| 2.896352
| 3.714097
| 0.193872
| 4.101841
| 3.326352
| 0.127835
| 3.769839
| 4.025508
| 3.514169
| 4.06312
| 3.248116
| 3.655618
| 3.892781
| 3.817157
| 3.77203
| 3.937907
| 4.013531
| 3.870779
| 3.751788
| 3.655618
| 3.559448
| 3.422527
| 3.248116
| 4.06312
| 0
| 0.067207
| 401,740,000
| 0
|
NVDA
| 2019-02-25T00:00:00
| 3.934684
| 4.098081
| 3.926005
| 4.03064
| 656,020,000
| 3.846191
| 3.712287
| 3.736464
| 3.612584
| 3.830724
| 4.347764
| 5.363906
| 3.86548
| 3.855957
| 3.838284
| 3.780992
| 3.767712
| 3.846921
| 4.064739
| 4.287091
| 4.789016
| 3.889494
| 3.805296
| 3.779148
| 3.691158
| 3.690875
| 3.860689
| 4.759436
| 3.944147
| 3.947889
| 3.961613
| 3.925378
| 3.829728
| 3.732977
| 3.418467
| 2.994876
| 0.072636
| 0.047094
| 17.674618
| 31.055058
| 16.225985
| 3.876664
| 3.673099
| 3.492345
| 4.292449
| 64.827019
| 3.573671
| 4.098081
| 68.841674
| 69.029198
| 126.992639
| -31.158326
| 51,929,388,000
| -0.028073
| 115
| 2.897491
| 3.712287
| 0.191503
| 4.095293
| 3.32928
| 0.129145
| 3.785538
| 4.043829
| 3.527248
| 4.098081
| 3.248116
| 3.673099
| 3.937824
| 3.909723
| 3.872366
| 3.975181
| 4.003282
| 3.897489
| 3.773395
| 3.673099
| 3.572803
| 3.430009
| 3.248116
| 4.098081
| 1
| -0.004469
| 0
| 656,020,000
|
NVDA
| 2019-02-26T00:00:00
| 3.895259
| 3.986008
| 3.861786
| 3.929972
| 488,464,000
| 3.872597
| 3.735953
| 3.736633
| 3.616651
| 3.81272
| 4.315042
| 5.351741
| 3.871436
| 3.863103
| 3.847049
| 3.79138
| 3.777523
| 3.848817
| 4.060279
| 4.279332
| 4.780123
| 3.898415
| 3.822722
| 3.791363
| 3.702243
| 3.692574
| 3.851729
| 4.744822
| 3.935561
| 3.940028
| 3.961906
| 3.947316
| 3.847081
| 3.760468
| 3.451984
| 2.986321
| 0.071801
| 0.052035
| 18.071555
| 29.287499
| 18.2449
| 3.922286
| 3.673099
| 3.534062
| 4.292449
| 60.869552
| 3.573671
| 4.098081
| 61.32377
| 68.819096
| 81.888975
| -38.67623
| 51,440,924,000
| -0.107523
| 114
| 2.898305
| 3.735953
| 0.18278
| 4.101514
| 3.370393
| 0.132475
| 3.795988
| 4.060938
| 3.531038
| 4.098081
| 3.248364
| 3.673223
| 3.986257
| 3.874432
| 3.814181
| 4.046508
| 4.158333
| 3.897548
| 3.773489
| 3.673223
| 3.572956
| 3.430203
| 3.248364
| 4.098081
| 1
| -0.06573
| 0
| 488,464,000
|
NVDA
| 2019-02-27T00:00:00
| 3.853357
| 3.907409
| 3.796328
| 3.880879
| 500,256,000
| 3.88311
| 3.765471
| 3.743218
| 3.619884
| 3.794392
| 4.282615
| 5.338828
| 3.86782
| 3.861331
| 3.848019
| 3.797014
| 3.783356
| 3.848995
| 4.054833
| 4.270897
| 4.770901
| 3.894917
| 3.833903
| 3.800341
| 3.711526
| 3.693643
| 3.842586
| 4.729913
| 3.908852
| 3.914685
| 3.943029
| 3.959651
| 3.862064
| 3.784987
| 3.484587
| 2.978941
| 0.066986
| 0.055025
| 17.88007
| 27.765642
| 20.358908
| 3.922286
| 3.673099
| 3.57863
| 4.292449
| 53.821777
| 3.573671
| 4.098081
| 53.333358
| 61.166267
| 43.078713
| -46.666642
| 50,940,668,000
| -0.037574
| 113
| 2.899103
| 3.765471
| 0.146437
| 4.058345
| 3.472598
| 0.130403
| 3.801452
| 4.062257
| 3.540646
| 4.098081
| 3.259521
| 3.678801
| 3.914351
| 3.842694
| 3.790129
| 3.966916
| 4.038573
| 3.900181
| 3.777751
| 3.678801
| 3.579851
| 3.438973
| 3.259521
| 4.098081
| 1
| -0.117779
| 0
| 500,256,000
|
NVDA
| 2019-02-28T00:00:00
| 3.828784
| 3.86949
| 3.806446
| 3.847151
| 324,944,000
| 3.886926
| 3.786583
| 3.748305
| 3.623836
| 3.774835
| 4.24988
| 5.326485
| 3.860013
| 3.855413
| 3.84506
| 3.799902
| 3.786851
| 3.848202
| 4.048885
| 4.262142
| 4.761527
| 3.88504
| 3.839933
| 3.806923
| 3.719718
| 3.694548
| 3.833599
| 4.714888
| 3.866953
| 3.880714
| 3.911814
| 3.962073
| 3.874212
| 3.806002
| 3.515842
| 2.972635
| 0.060489
| 0.056118
| 17.702262
| 26.910953
| 19.732215
| 3.947205
| 3.673099
| 3.593879
| 4.235601
| 62.989516
| 3.573671
| 4.098081
| 48.647643
| 54.434924
| 24.14032
| -51.352357
| 50,615,724,000
| -0.112416
| 112
| 2.899607
| 3.786583
| 0.120023
| 4.026628
| 3.546538
| 0.121959
| 3.804055
| 4.047973
| 3.560136
| 4.098081
| 3.381512
| 3.739797
| 3.852365
| 3.79732
| 3.741284
| 3.908401
| 3.963445
| 3.928971
| 3.824352
| 3.739797
| 3.655242
| 3.534858
| 3.381512
| 4.098081
| 1
| -0.161693
| 0
| 324,944,000
|
NVDA
| 2019-03-01T00:00:00
| 3.883141
| 3.925336
| 3.820346
| 3.878673
| 357,188,000
| 3.892086
| 3.802527
| 3.747086
| 3.630298
| 3.758578
| 4.219531
| 5.314311
| 3.864638
| 3.860455
| 3.850919
| 3.807469
| 3.794258
| 3.849572
| 4.044523
| 4.254637
| 4.752787
| 3.884351
| 3.849129
| 3.817296
| 3.729887
| 3.697398
| 3.826337
| 4.700526
| 3.846858
| 3.859787
| 3.888647
| 3.959198
| 3.885374
| 3.824724
| 3.546228
| 2.967585
| 0.059046
| 0.056704
| 17.895104
| 28.28592
| 18.699858
| 3.947205
| 3.673099
| 3.593879
| 4.235601
| 64.870181
| 3.582846
| 4.098081
| 58.283154
| 53.421385
| 36.809349
| -41.716846
| 50,972,912,000
| -0.159169
| 113
| 2.900192
| 3.802527
| 0.109667
| 4.021861
| 3.583194
| 0.121542
| 3.811587
| 4.054671
| 3.568503
| 4.098081
| 3.53524
| 3.81666
| 3.834907
| 3.800324
| 3.771863
| 3.863367
| 3.89795
| 3.965251
| 3.883076
| 3.81666
| 3.750245
| 3.655688
| 3.53524
| 4.098081
| 0
| -0.09843
| 357,188,000
| 0
|
NVDA
| 2019-03-04T00:00:00
| 3.891332
| 3.944447
| 3.834741
| 3.921612
| 409,992,000
| 3.891099
| 3.817667
| 3.743904
| 3.635258
| 3.742537
| 4.1916
| 5.30339
| 3.869977
| 3.866069
| 3.857136
| 3.815093
| 3.801725
| 3.85121
| 4.040492
| 4.247443
| 4.744215
| 3.884214
| 3.857587
| 3.828391
| 3.740124
| 3.700892
| 3.819838
| 4.686367
| 3.850984
| 3.856146
| 3.877363
| 3.952992
| 3.896294
| 3.841481
| 3.575698
| 2.963764
| 0.057896
| 0.056942
| 18.195627
| 27.681807
| 17.660139
| 3.947205
| 3.673099
| 3.62481
| 4.235601
| 69.433448
| 3.655246
| 4.098081
| 53.312254
| 53.41435
| 35.543421
| -46.687746
| 51,382,904,000
| -0.162156
| 114
| 2.900869
| 3.817667
| 0.098948
| 4.015564
| 3.61977
| 0.122152
| 3.819181
| 4.063486
| 3.574877
| 4.098081
| 3.573671
| 3.835876
| 3.876274
| 3.827213
| 3.771284
| 3.932203
| 3.981264
| 3.97432
| 3.897757
| 3.835876
| 3.773996
| 3.685895
| 3.573671
| 4.098081
| 0
| -0.043849
| 0
| 409,992,000
|
NVDA
| 2019-03-05T00:00:00
| 3.884878
| 3.923102
| 3.821338
| 3.875695
| 362,924,000
| 3.891201
| 3.826966
| 3.762422
| 3.644269
| 3.731736
| 4.164617
| 5.292382
| 3.872957
| 3.869489
| 3.861404
| 3.821437
| 3.808121
| 3.85253
| 4.036397
| 4.240263
| 4.735664
| 3.883083
| 3.863988
| 3.839235
| 3.749913
| 3.704638
| 3.813765
| 4.672253
| 3.867959
| 3.863471
| 3.87216
| 3.944122
| 3.906981
| 3.856344
| 3.604163
| 2.961066
| 0.055821
| 0.056718
| 18.336207
| 26.225202
| 17.423907
| 3.947205
| 3.673099
| 3.669565
| 4.161539
| 62.228946
| 3.746492
| 4.098081
| 39.360328
| 50.318579
| 22.865828
| -60.639672
| 51,019,980,000
| -0.180488
| 113
| 2.901464
| 3.826966
| 0.09589
| 4.018747
| 3.635186
| 0.119946
| 3.825438
| 4.06533
| 3.585546
| 4.098081
| 3.573671
| 3.835876
| 3.890173
| 3.8359
| 3.780467
| 3.945605
| 3.999879
| 3.97432
| 3.897757
| 3.835876
| 3.773996
| 3.685895
| 3.573671
| 4.098081
| 1
| -0.096962
| 362,924,000
| 0
|
NVDA
| 2019-03-06T00:00:00
| 3.773931
| 3.884382
| 3.771201
| 3.875943
| 403,524,000
| 3.875473
| 3.829764
| 3.78286
| 3.652752
| 3.71623
| 4.136582
| 5.280609
| 3.853152
| 3.852115
| 3.847947
| 3.817119
| 3.805491
| 3.849448
| 4.02949
| 4.231029
| 4.726095
| 3.861761
| 3.858937
| 3.840121
| 3.754998
| 3.705748
| 3.806028
| 4.657144
| 3.84948
| 3.847664
| 3.850239
| 3.925651
| 3.913977
| 3.867476
| 3.63037
| 2.959
| 0.044708
| 0.054316
| 17.950752
| 24.663935
| 19.0123
| 3.934641
| 3.673223
| 3.57801
| 4.135407
| 48.669269
| 3.746492
| 4.098081
| 7.804479
| 33.492354
| -15.173851
| -92.195521
| 50,616,456,000
| -0.219358
| 112
| 2.90205
| 3.829764
| 0.093325
| 4.016414
| 3.643114
| 0.119813
| 3.820533
| 4.060158
| 3.580908
| 4.098081
| 3.573671
| 3.835876
| 3.876439
| 3.829777
| 3.774676
| 3.931541
| 3.978203
| 3.97432
| 3.897757
| 3.835876
| 3.773996
| 3.685895
| 3.573671
| 4.098081
| 1
| -0.14189
| 0
| 403,524,000
|
NVDA
| 2019-03-07T00:00:00
| 3.704683
| 3.760033
| 3.658517
| 3.750352
| 450,104,000
| 3.859713
| 3.825318
| 3.794785
| 3.662592
| 3.700501
| 4.112772
| 5.268708
| 3.823458
| 3.825309
| 3.825906
| 3.806897
| 3.797737
| 3.843771
| 4.020942
| 4.220606
| 4.715932
| 3.830709
| 3.847024
| 3.834107
| 3.757034
| 3.705444
| 3.797476
| 4.641463
| 3.789609
| 3.801884
| 3.809312
| 3.896092
| 3.915381
| 3.874258
| 3.653697
| 2.957293
| 0.029968
| 0.049446
| 16.769005
| 23.156624
| 23.817213
| 3.878299
| 3.678801
| 3.57801
| 4.105187
| 40.32539
| 3.658517
| 4.098081
| 10.502632
| 19.22248
| -68.373638
| -89.497367
| 50,166,352,000
| -0.21865
| 111
| 2.902651
| 3.825318
| 0.097177
| 4.019672
| 3.630964
| 0.119963
| 3.8095
| 4.049425
| 3.569574
| 4.098081
| 3.573671
| 3.835876
| 3.809838
| 3.735294
| 3.696657
| 3.848475
| 3.923019
| 3.97432
| 3.897757
| 3.835876
| 3.773996
| 3.685895
| 3.573671
| 4.098081
| 1
| -0.179593
| 0
| 450,104,000
|
NVDA
| 2019-03-08T00:00:00
| 3.738935
| 3.749607
| 3.593984
| 3.615329
| 422,416,000
| 3.838898
| 3.829503
| 3.801772
| 3.674352
| 3.68351
| 4.09192
| 5.257189
| 3.806554
| 3.809604
| 3.812526
| 3.800719
| 3.793214
| 3.83966
| 4.013521
| 4.211068
| 4.70621
| 3.808749
| 3.838797
| 3.829811
| 3.760028
| 3.706456
| 3.790073
| 4.626241
| 3.732001
| 3.753901
| 3.770355
| 3.862238
| 3.912793
| 3.878073
| 3.674634
| 2.956086
| 0.02081
| 0.043719
| 16.183304
| 21.269104
| 25.255926
| 3.789996
| 3.739797
| 3.57801
| 4.105187
| 36.917144
| 3.593984
| 4.098081
| 28.754524
| 15.687212
| -72.513748
| -71.245476
| 50,588,768,000
| -0.167243
| 112
| 2.903238
| 3.829503
| 0.091079
| 4.01166
| 3.647345
| 0.114537
| 3.802779
| 4.031853
| 3.573705
| 4.098081
| 3.573671
| 3.835876
| 3.707744
| 3.655456
| 3.606229
| 3.756971
| 3.80926
| 3.97432
| 3.897757
| 3.835876
| 3.773996
| 3.685895
| 3.573671
| 4.098081
| 0
| -0.110931
| 422,416,000
| 0
|
NVDA
| 2019-03-11T00:00:00
| 3.999548
| 4.022383
| 3.715356
| 3.762514
| 859,728,000
| 3.845385
| 3.845788
| 3.818212
| 3.68834
| 3.682532
| 4.070847
| 5.247163
| 3.845153
| 3.84414
| 3.841299
| 3.818794
| 3.809085
| 3.84593
| 4.013153
| 4.20688
| 4.699179
| 3.837958
| 3.854992
| 3.845025
| 3.772781
| 3.714772
| 3.788244
| 4.613727
| 3.777171
| 3.782608
| 3.788467
| 3.847908
| 3.914251
| 3.884056
| 3.696125
| 2.956414
| 0.034188
| 0.041813
| 16.342528
| 31.244334
| 21.527716
| 3.808183
| 3.81666
| 3.57801
| 4.105187
| 56.699608
| 3.593984
| 4.098081
| 80.453621
| 39.903593
| 32.831664
| -19.546379
| 51,448,496,000
| -0.129289
| 113
| 2.904802
| 3.845788
| 0.0909
| 4.027587
| 3.663989
| 0.129826
| 3.821519
| 4.081172
| 3.561867
| 4.098081
| 3.582846
| 3.840464
| 3.694175
| 3.638743
| 3.538551
| 3.794367
| 3.849799
| 3.976486
| 3.901261
| 3.840464
| 3.779666
| 3.693106
| 3.582846
| 4.098081
| 0
| -0.051671
| 859,728,000
| 0
|
NVDA
| 2019-03-12T00:00:00
| 4.0338
| 4.080214
| 3.951148
| 4.027347
| 579,576,000
| 3.859239
| 3.865918
| 3.831609
| 3.703969
| 3.688526
| 4.052881
| 5.236691
| 3.882882
| 3.878623
| 3.870914
| 3.83834
| 3.826371
| 3.853297
| 4.013696
| 4.203452
| 4.692558
| 3.872215
| 3.872898
| 3.861608
| 3.786328
| 3.724016
| 3.78751
| 4.601654
| 3.891617
| 3.865308
| 3.845533
| 3.852451
| 3.919787
| 3.892591
| 3.718391
| 2.958345
| 0.047012
| 0.042853
| 16.803294
| 32.093937
| 20.179191
| 3.837099
| 3.835876
| 3.57801
| 4.085619
| 56.032214
| 3.593984
| 4.098081
| 87.248276
| 65.485474
| 75.03648
| -12.751724
| 52,028,072,000
| -0.111987
| 114
| 2.905886
| 3.865918
| 0.085282
| 4.036481
| 3.695355
| 0.130863
| 3.841736
| 4.103462
| 3.58001
| 4.098081
| 3.593984
| 3.846032
| 3.912429
| 3.802475
| 3.605402
| 4.109502
| 4.219456
| 3.979114
| 3.905516
| 3.846032
| 3.786549
| 3.701861
| 3.593984
| 4.098081
| 0
| -0.000745
| 579,576,000
| 0
|
NVDA
| 2019-03-13T00:00:00
| 4.185204
| 4.214492
| 4.063832
| 4.071278
| 768,900,000
| 3.892424
| 3.887767
| 3.850298
| 3.721397
| 3.695093
| 4.033841
| 5.226957
| 3.943346
| 3.934365
| 3.919266
| 3.869873
| 3.853974
| 3.866313
| 4.01821
| 4.203091
| 4.68751
| 3.931482
| 3.903306
| 3.888808
| 3.8052
| 3.737087
| 3.790131
| 4.591191
| 4.057896
| 4.000797
| 3.942983
| 3.883916
| 3.933055
| 3.905944
| 3.742818
| 2.962398
| 0.068601
| 0.048002
| 17.883938
| 35.737206
| 18.437853
| 3.904238
| 3.894081
| 3.582473
| 3.708555
| 67.309011
| 3.593984
| 4.214492
| 95.279997
| 87.660631
| 119.913768
| -4.720003
| 52,796,972,000
| -0.105989
| 115
| 2.907515
| 3.887767
| 0.106803
| 4.101373
| 3.674161
| 0.135144
| 3.874447
| 4.144736
| 3.604159
| 4.214492
| 3.593984
| 3.904238
| 4.021721
| 3.963228
| 3.892655
| 4.092293
| 4.150786
| 4.068052
| 3.977458
| 3.904238
| 3.831018
| 3.726772
| 3.593984
| 4.214492
| 0
| 0.0428
| 768,900,000
| 0
|
NVDA
| 2019-03-14T00:00:00
| 4.109254
| 4.206302
| 4.10156
| 4.194388
| 519,384,000
| 3.920471
| 3.903698
| 3.862924
| 3.73738
| 3.70209
| 4.014728
| 5.216647
| 3.976528
| 3.966163
| 3.948495
| 3.891635
| 3.873611
| 3.87584
| 4.020606
| 4.201233
| 4.681756
| 3.970905
| 3.9244
| 3.908727
| 3.82041
| 3.747986
| 3.791624
| 4.58007
| 4.17158
| 4.112721
| 4.033039
| 3.927649
| 3.95049
| 3.922107
| 3.768144
| 2.96814
| 0.078675
| 0.054137
| 18.887394
| 33.910449
| 17.495376
| 3.904238
| 3.894081
| 3.598032
| 3.708555
| 58.775965
| 3.593984
| 4.214492
| 83.040077
| 88.522783
| 102.058349
| -16.959923
| 52,277,588,000
| -0.120833
| 114
| 2.908548
| 3.903698
| 0.115
| 4.133698
| 3.673699
| 0.135223
| 3.89681
| 4.167256
| 3.626364
| 4.214492
| 3.593984
| 3.904238
| 4.154509
| 4.094527
| 4.00385
| 4.245186
| 4.305169
| 4.068052
| 3.977458
| 3.904238
| 3.831018
| 3.726772
| 3.593984
| 4.214492
| 1
| -0.020182
| 0
| 519,384,000
|
NVDA
| 2019-03-15T00:00:00
| 4.214742
| 4.257432
| 4.148967
| 4.152442
| 661,484,000
| 3.953631
| 3.922859
| 3.885304
| 3.754124
| 3.710398
| 3.997544
| 5.20695
| 4.024171
| 4.011359
| 3.989456
| 3.921008
| 3.899852
| 3.88913
| 4.025715
| 4.2015
| 4.677109
| 4.024409
| 3.954023
| 3.93579
| 3.83913
| 3.761476
| 3.795585
| 4.570101
| 4.244953
| 4.2066
| 4.12756
| 3.983864
| 3.97433
| 3.942561
| 3.795133
| 2.975906
| 0.094086
| 0.062127
| 20.060709
| 33.953496
| 16.231328
| 3.925708
| 3.915552
| 3.598032
| 3.708555
| 63.7681
| 3.593984
| 4.257432
| 93.565332
| 90.628468
| 117.625438
| -6.434668
| 52,939,072,000
| -0.147006
| 115
| 2.909975
| 3.922859
| 0.132878
| 4.188614
| 3.657103
| 0.133516
| 3.927089
| 4.194121
| 3.660057
| 4.257432
| 3.593984
| 3.925708
| 4.139038
| 4.071775
| 4.034296
| 4.176517
| 4.24378
| 4.100859
| 4.003995
| 3.925708
| 3.847421
| 3.735962
| 3.593984
| 4.257432
| 0
| 0.026069
| 661,484,000
| 0
|
NVDA
| 2019-03-18T00:00:00
| 4.193395
| 4.300122
| 4.16634
| 4.246262
| 486,992,000
| 3.983837
| 3.937468
| 3.906086
| 3.774522
| 3.715763
| 3.982712
| 5.196601
| 4.058015
| 4.044457
| 4.020831
| 3.945771
| 3.922432
| 3.901062
| 4.030127
| 4.20134
| 4.672296
| 4.068003
| 3.979789
| 3.95949
| 3.856357
| 3.774187
| 3.799463
| 4.560016
| 4.269788
| 4.253094
| 4.204197
| 4.041582
| 4.001884
| 3.966097
| 3.823149
| 2.985487
| 0.103385
| 0.070378
| 21.347774
| 33.819361
| 15.165944
| 3.947053
| 3.936897
| 3.565303
| 3.708555
| 64.922056
| 3.593984
| 4.300122
| 84.885757
| 87.163722
| 116.639951
| -15.114243
| 52,452,080,000
| -0.078273
| 114
| 2.911007
| 3.937468
| 0.145805
| 4.229079
| 3.645857
| 0.134199
| 3.952452
| 4.220849
| 3.684054
| 4.300122
| 3.593984
| 3.947053
| 4.207047
| 4.156662
| 4.098582
| 4.265127
| 4.315512
| 4.133473
| 4.030377
| 3.947053
| 3.863729
| 3.745097
| 3.593984
| 4.300122
| 1
| -0.034517
| 0
| 486,992,000
|
NVDA
| 2019-03-19T00:00:00
| 4.361179
| 4.405608
| 4.271082
| 4.287959
| 854,972,000
| 4.031467
| 3.961334
| 3.935285
| 3.794209
| 3.72314
| 3.969051
| 5.18719
| 4.118648
| 4.102043
| 4.073193
| 3.983535
| 3.956182
| 3.919106
| 4.038839
| 4.204505
| 4.6692
| 4.13661
| 4.020142
| 3.994497
| 3.879363
| 3.791172
| 3.806957
| 4.551703
| 4.31525
| 4.307882
| 4.287376
| 4.109512
| 4.035781
| 3.994633
| 3.853571
| 2.997411
| 0.122878
| 0.080878
| 22.994734
| 35.421238
| 13.636875
| 3.999796
| 3.994227
| 3.565365
| 3.708555
| 72.572746
| 3.593984
| 4.405608
| 94.525965
| 90.992351
| 151.948472
| -5.474035
| 53,307,052,000
| -0.009814
| 115
| 2.913051
| 3.961334
| 0.173082
| 4.307498
| 3.61517
| 0.141423
| 3.991378
| 4.274223
| 3.708533
| 4.405608
| 3.593984
| 3.999796
| 4.219952
| 4.139783
| 4.08617
| 4.273564
| 4.353734
| 4.214065
| 4.095567
| 3.999796
| 3.904024
| 3.767671
| 3.593984
| 4.405608
| 0
| 0.013854
| 854,972,000
| 0
|
NVDA
| 2019-03-20T00:00:00
| 4.328665
| 4.443583
| 4.293916
| 4.390219
| 719,148,000
| 4.08694
| 3.981207
| 3.958503
| 3.809671
| 3.72799
| 3.957581
| 5.176945
| 4.160652
| 4.143247
| 4.112496
| 4.014911
| 3.984834
| 3.935167
| 4.046466
| 4.206964
| 4.665812
| 4.190646
| 4.055126
| 4.024757
| 3.900322
| 3.807106
| 3.814078
| 4.54316
| 4.356977
| 4.346331
| 4.3485
| 4.178511
| 4.072068
| 4.0261
| 3.885489
| 3.011354
| 0.134155
| 0.091534
| 24.67534
| 34.706526
| 12.66689
| 4.018783
| 4.018783
| 3.580614
| 3.708555
| 72.06396
| 3.593984
| 4.443583
| 86.473869
| 88.62853
| 142.158995
| -13.526131
| 52,587,904,000
| -0.025801
| 114
| 2.914728
| 3.981207
| 0.1913
| 4.363806
| 3.598607
| 0.14761
| 4.023501
| 4.318721
| 3.728281
| 4.443583
| 3.593984
| 4.018783
| 4.345956
| 4.286305
| 4.21143
| 4.420831
| 4.480482
| 4.243078
| 4.119036
| 4.018783
| 3.918531
| 3.775798
| 3.593984
| 4.443583
| 1
| -0.044857
| 0
| 719,148,000
|
NVDA
| 2019-03-21T00:00:00
| 4.565451
| 4.591761
| 4.346784
| 4.351749
| 824,312,000
| 4.173017
| 4.016365
| 3.989496
| 3.831639
| 3.73684
| 3.953842
| 5.166988
| 4.241612
| 4.220011
| 4.182182
| 4.06496
| 4.029497
| 3.959884
| 4.060124
| 4.214062
| 4.664813
| 4.277648
| 4.110768
| 4.071445
| 3.92996
| 3.829145
| 3.826115
| 4.537076
| 4.453449
| 4.43091
| 4.431392
| 4.263763
| 4.116006
| 4.063364
| 3.920858
| 3.028055
| 0.160351
| 0.105297
| 26.763016
| 37.271606
| 11.163647
| 4.153558
| 4.092872
| 3.61917
| 3.708555
| 75.93883
| 3.593984
| 4.591761
| 97.363162
| 92.787665
| 171.29383
| -2.636838
| 53,412,216,000
| 0.064391
| 115
| 2.916966
| 4.016365
| 0.229162
| 4.47469
| 3.55804
| 0.158903
| 4.075115
| 4.392922
| 3.757308
| 4.591761
| 3.593984
| 4.092872
| 4.355388
| 4.267193
| 4.205722
| 4.41686
| 4.505055
| 4.356285
| 4.21061
| 4.092872
| 3.975135
| 3.807508
| 3.593984
| 4.591761
| 0
| 0.005168
| 824,312,000
| 0
|
NVDA
| 2019-03-22T00:00:00
| 4.40561
| 4.586798
| 4.39171
| 4.53815
| 747,644,000
| 4.239685
| 4.039292
| 4.012459
| 3.849047
| 3.741552
| 3.946416
| 5.156205
| 4.274411
| 4.253756
| 4.216555
| 4.095928
| 4.058429
| 3.977364
| 4.069215
| 4.217855
| 4.662234
| 4.319938
| 4.147839
| 4.103454
| 3.952469
| 3.846744
| 3.835061
| 4.5295
| 4.50649
| 4.480946
| 4.483345
| 4.343551
| 4.160462
| 4.101918
| 3.957018
| 3.046598
| 0.166296
| 0.117497
| 28.701572
| 34.045221
| 10.197275
| 4.271455
| 4.092872
| 3.659027
| 3.708555
| 67.529654
| 3.593984
| 4.591761
| 81.3434
| 88.393477
| 140.948593
| -18.6566
| 52,664,572,000
| -0.008764
| 114
| 2.918794
| 4.039292
| 0.244303
| 4.527897
| 3.550686
| 0.165002
| 4.106591
| 4.436595
| 3.776587
| 4.591761
| 3.593984
| 4.092872
| 4.501332
| 4.410903
| 4.256356
| 4.65588
| 4.746309
| 4.356285
| 4.21061
| 4.092872
| 3.975135
| 3.807508
| 3.593984
| 4.591761
| 1
| -0.052085
| 0
| 747,644,000
|
NVDA
| 2019-03-25T00:00:00
| 4.313278
| 4.429188
| 4.247007
| 4.364904
| 525,212,000
| 4.271058
| 4.058221
| 4.028942
| 3.863293
| 3.742847
| 3.940432
| 5.144951
| 4.282184
| 4.264578
| 4.231435
| 4.115687
| 4.078033
| 3.990537
| 4.075638
| 4.219745
| 4.658762
| 4.333318
| 4.173933
| 4.126594
| 3.970674
| 3.861789
| 3.842326
| 4.521113
| 4.484572
| 4.47867
| 4.494264
| 4.406343
| 4.201866
| 4.138906
| 3.992297
| 3.066414
| 0.161694
| 0.126336
| 29.015785
| 31.318751
| 15.741538
| 4.327796
| 4.092872
| 3.668635
| 3.708555
| 63.794783
| 3.593984
| 4.591761
| 72.089643
| 83.598735
| 91.391977
| -27.910357
| 52,139,360,000
| 0.030784
| 113
| 2.919996
| 4.058221
| 0.250363
| 4.558947
| 3.557495
| 0.170746
| 4.126275
| 4.467767
| 3.784783
| 4.591761
| 3.593984
| 4.092872
| 4.461373
| 4.335947
| 4.266285
| 4.531035
| 4.65646
| 4.356285
| 4.21061
| 4.092872
| 3.975135
| 3.807508
| 3.593984
| 4.591761
| 1
| -0.100777
| 0
| 525,212,000
|
NVDA
| 2019-03-26T00:00:00
| 4.389971
| 4.511094
| 4.333629
| 4.455
| 703,508,000
| 4.306675
| 4.082957
| 4.049186
| 3.877289
| 3.74944
| 3.938354
| 5.134358
| 4.303742
| 4.287377
| 4.255826
| 4.140622
| 4.102028
| 4.006201
| 4.08391
| 4.223116
| 4.656087
| 4.354939
| 4.205528
| 4.154365
| 3.991328
| 3.878819
| 3.851228
| 4.5136
| 4.439337
| 4.450036
| 4.484083
| 4.455197
| 4.241796
| 4.175163
| 4.027256
| 3.087621
| 0.162363
| 0.133542
| 29.671297
| 32.182401
| 14.393634
| 4.34666
| 4.092872
| 3.737007
| 3.708555
| 70.284426
| 3.593984
| 4.591761
| 79.776082
| 77.736375
| 106.179503
| -20.223918
| 52,842,868,000
| 0.027457
| 114
| 2.921691
| 4.082957
| 0.257745
| 4.598446
| 3.567467
| 0.176756
| 4.151389
| 4.504901
| 3.797877
| 4.591761
| 3.593984
| 4.092872
| 4.329825
| 4.230461
| 4.147643
| 4.412642
| 4.512006
| 4.356285
| 4.21061
| 4.092872
| 3.975135
| 3.807508
| 3.593984
| 4.591761
| 0
| -0.041904
| 0
| 703,508,000
|
NVDA
| 2019-03-27T00:00:00
| 4.380789
| 4.461952
| 4.311293
| 4.415538
| 474,372,000
| 4.326233
| 4.109329
| 4.067169
| 3.890302
| 3.75552
| 3.931879
| 5.123797
| 4.319151
| 4.304361
| 4.275051
| 4.162455
| 4.123471
| 4.020891
| 4.091723
| 4.226238
| 4.653348
| 4.368414
| 4.233893
| 4.179873
| 4.011073
| 3.895434
| 3.859989
| 4.506102
| 4.393292
| 4.41978
| 4.467319
| 4.488135
| 4.279366
| 4.209807
| 4.061505
| 3.109937
| 0.160305
| 0.138894
| 30.064145
| 30.070517
| 14.421984
| 4.370364
| 4.092872
| 3.737007
| 3.708555
| 73.179111
| 3.593984
| 4.591761
| 78.855839
| 76.907188
| 85.117135
| -21.144161
| 52,368,496,000
| 0.023143
| 113
| 2.922825
| 4.109329
| 0.259989
| 4.629307
| 3.58935
| 0.179274
| 4.173237
| 4.531784
| 3.814689
| 4.591761
| 3.593984
| 4.092872
| 4.411565
| 4.312035
| 4.234099
| 4.489501
| 4.58903
| 4.356285
| 4.21061
| 4.092872
| 3.975135
| 3.807508
| 3.593984
| 4.591761
| 1
| -0.091358
| 0
| 474,372,000
|
NVDA
| 2019-03-28T00:00:00
| 4.399405
| 4.465178
| 4.346289
| 4.40685
| 480,264,000
| 4.355248
| 4.13786
| 4.088654
| 3.90397
| 3.76538
| 3.92365
| 5.113534
| 4.335202
| 4.321642
| 4.294182
| 4.183996
| 4.144697
| 4.035734
| 4.099819
| 4.229667
| 4.650821
| 4.381718
| 4.26152
| 4.20543
| 4.031038
| 3.912378
| 3.869247
| 4.498894
| 4.380209
| 4.39622
| 4.450095
| 4.50755
| 4.314508
| 4.242764
| 4.095115
| 3.133202
| 0.15835
| 0.142786
| 30.444632
| 28.625483
| 13.660184
| 4.379051
| 4.092872
| 3.737007
| 3.631195
| 72.888442
| 3.715356
| 4.591761
| 78.051665
| 78.894528
| 78.197922
| -21.948335
| 52,848,760,000
| 0.026583
| 114
| 2.923985
| 4.13786
| 0.25889
| 4.655639
| 3.62008
| 0.17665
| 4.194776
| 4.548076
| 3.841477
| 4.591761
| 3.593984
| 4.092872
| 4.384678
| 4.307404
| 4.234019
| 4.458063
| 4.535337
| 4.356285
| 4.21061
| 4.092872
| 3.975135
| 3.807508
| 3.593984
| 4.591761
| 0
| -0.033185
| 0
| 480,264,000
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.