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.