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 | 2019-03-29T00:00:00 | 4.456738 | 4.481063 | 4.415785 | 4.46617 | 456,896,000 | 4.379448 | 4.166539 | 4.109041 | 3.919296 | 3.774598 | 3.914192 | 5.103315 | 4.359509 | 4.346205 | 4.319191 | 4.208791 | 4.1687 | 4.052244 | 4.109212 | 4.234163 | 4.64889 | 4.400171 | 4.291889 | 4.233744 | 4.052715 | 3.930571 | 3.879803 | 4.492359 | 4.40284 | 4.40184 | 4.443452 | 4.522324 | 4.348738 | 4.27465 | 4.12844 | 3.157433 | 0.159588 | 0.146146 | 30.879423 | 28.280557 | 13.146533 | 4.419384 | 4.092872 | 3.737007 | 3.574539 | 68.442184 | 3.951148 | 4.591761 | 78.922923 | 78.610142 | 79.861124 | -21.077077 | 53,305,656,000 | 0.030311 | 115 | 2.925131 | 4.166539 | 0.26095 | 4.68844 | 3.644639 | 0.160552 | 4.219725 | 4.540829 | 3.898621 | 4.591761 | 3.593984 | 4.092872 | 4.403624 | 4.342069 | 4.284734 | 4.460959 | 4.522513 | 4.356285 | 4.21061 | 4.092872 | 3.975135 | 3.807508 | 3.593984 | 4.591761 | 0 | 0.016719 | 0 | 456,896,000 |
NVDA | 2019-04-01T00:00:00 | 4.524251 | 4.554532 | 4.476845 | 4.548575 | 483,824,000 | 4.412534 | 4.198185 | 4.132623 | 3.934544 | 3.785931 | 3.906199 | 5.093455 | 4.392458 | 4.378577 | 4.350739 | 4.237469 | 4.19605 | 4.070754 | 4.120134 | 4.239908 | 4.64765 | 4.426499 | 4.325957 | 4.265683 | 4.076439 | 3.950299 | 3.891883 | 4.486597 | 4.456577 | 4.441962 | 4.454963 | 4.539067 | 4.383522 | 4.306492 | 4.161961 | 3.182754 | 0.164125 | 0.149742 | 31.649629 | 30.447348 | 12.538465 | 4.419384 | 4.092872 | 3.7393 | 3.574539 | 69.266876 | 4.063832 | 4.591761 | 87.212395 | 81.395661 | 85.294096 | -12.787605 | 53,789,480,000 | 0.038069 | 116 | 2.926395 | 4.198185 | 0.264176 | 4.726538 | 3.669833 | 0.158318 | 4.248728 | 4.565364 | 3.932091 | 4.591761 | 3.593984 | 4.092872 | 4.451195 | 4.421328 | 4.385918 | 4.486606 | 4.516473 | 4.356285 | 4.21061 | 4.092872 | 3.975135 | 3.807508 | 3.593984 | 4.591761 | 0 | 0.059303 | 0 | 483,824,000 |
NVDA | 2019-04-02T00:00:00 | 4.54212 | 4.586549 | 4.505387 | 4.548326 | 440,920,000 | 4.430628 | 4.231047 | 4.158498 | 3.947565 | 3.797266 | 3.899164 | 5.083127 | 4.42239 | 4.408312 | 4.380182 | 4.265165 | 4.222671 | 4.089239 | 4.131239 | 4.245892 | 4.6466 | 4.45006 | 4.358713 | 4.297183 | 4.100265 | 3.970199 | 3.904476 | 4.481111 | 4.516571 | 4.494667 | 4.484308 | 4.556363 | 4.419456 | 4.338263 | 4.195533 | 3.20908 | 0.167235 | 0.15324 | 32.517127 | 30.804658 | 12.040703 | 4.419384 | 4.092872 | 3.774881 | 3.59202 | 65.664565 | 4.10156 | 4.591761 | 89.873455 | 85.336258 | 79.10505 | -10.126545 | 54,230,400,000 | 0.026684 | 117 | 2.927558 | 4.231047 | 0.26403 | 4.759108 | 3.702987 | 0.151209 | 4.27667 | 4.579088 | 3.974252 | 4.591761 | 3.593984 | 4.092872 | 4.518543 | 4.482553 | 4.440855 | 4.560241 | 4.59623 | 4.356285 | 4.21061 | 4.092872 | 3.975135 | 3.807508 | 3.593984 | 4.591761 | 0 | 0.095417 | 0 | 440,920,000 |
NVDA | 2019-04-03T00:00:00 | 4.68161 | 4.740683 | 4.586796 | 4.591761 | 783,504,000 | 4.465922 | 4.276431 | 4.191628 | 3.967423 | 3.810465 | 3.893701 | 5.073701 | 4.474234 | 4.458003 | 4.426556 | 4.303023 | 4.257974 | 4.11247 | 4.145722 | 4.25452 | 4.646948 | 4.495693 | 4.401623 | 4.337422 | 4.129051 | 3.993471 | 3.91997 | 4.477116 | 4.603425 | 4.573257 | 4.5441 | 4.583498 | 4.459754 | 4.372475 | 4.230496 | 3.236845 | 0.178892 | 0.158371 | 33.96223 | 35.23803 | 10.900577 | 4.493845 | 4.167333 | 3.797693 | 3.59202 | 73.792871 | 4.148967 | 4.740683 | 90.016718 | 89.034189 | 93.168796 | -9.983282 | 55,013,904,000 | 0.072088 | 118 | 2.9298 | 4.276431 | 0.259289 | 4.795009 | 3.757854 | 0.15791 | 4.315236 | 4.631057 | 3.999415 | 4.740683 | 3.593984 | 4.167333 | 4.544685 | 4.502822 | 4.463523 | 4.583984 | 4.625848 | 4.470062 | 4.302644 | 4.167333 | 4.032023 | 3.839377 | 3.593984 | 4.740683 | 0 | 0.125816 | 783,504,000 | 0 |
NVDA | 2019-04-04T00:00:00 | 4.672677 | 4.71512 | 4.609882 | 4.666224 | 457,376,000 | 4.476645 | 4.324831 | 4.225384 | 3.986844 | 3.824352 | 3.887472 | 5.064251 | 4.513923 | 4.497034 | 4.46442 | 4.336628 | 4.289874 | 4.134439 | 4.15959 | 4.262801 | 4.647204 | 4.533285 | 4.439361 | 4.374426 | 4.156709 | 4.016161 | 3.935395 | 4.473126 | 4.677308 | 4.647473 | 4.609116 | 4.614285 | 4.502236 | 4.408294 | 4.266319 | 3.265829 | 0.185275 | 0.163752 | 35.304111 | 33.431212 | 10.341654 | 4.493845 | 4.167333 | 3.797693 | 3.59202 | 70.697931 | 4.16634 | 4.740683 | 88.159388 | 89.349854 | 78.039455 | -11.840612 | 54,556,528,000 | 0.08259 | 117 | 2.931099 | 4.324831 | 0.23627 | 4.797371 | 3.852291 | 0.154843 | 4.349278 | 4.658964 | 4.039591 | 4.740683 | 3.593984 | 4.167333 | 4.669696 | 4.59871 | 4.51581 | 4.752596 | 4.823583 | 4.470062 | 4.302644 | 4.167333 | 4.032023 | 3.839377 | 3.593984 | 4.740683 | 1 | 0.051179 | 457,376,000 | 0 |
NVDA | 2019-04-05T00:00:00 | 4.739442 | 4.756817 | 4.679377 | 4.715863 | 481,744,000 | 4.510028 | 4.374856 | 4.259636 | 4.003361 | 3.840077 | 3.883843 | 5.055744 | 4.559027 | 4.541108 | 4.506731 | 4.373248 | 4.324456 | 4.158164 | 4.174849 | 4.272239 | 4.648122 | 4.581066 | 4.478848 | 4.413969 | 4.186222 | 4.040242 | 3.952266 | 4.469894 | 4.742216 | 4.716395 | 4.677878 | 4.650411 | 4.5473 | 4.445997 | 4.303549 | 3.296157 | 0.19349 | 0.169699 | 36.710807 | 34.113026 | 9.904392 | 4.534055 | 4.1754 | 3.810152 | 3.59202 | 73.70712 | 4.247007 | 4.756817 | 96.591934 | 91.589347 | 77.007641 | -3.408066 | 55,038,272,000 | 0.074157 | 118 | 2.932517 | 4.374856 | 0.210166 | 4.795188 | 3.954525 | 0.151297 | 4.386436 | 4.689031 | 4.083841 | 4.756817 | 3.715356 | 4.236086 | 4.665893 | 4.616666 | 4.560655 | 4.721904 | 4.771131 | 4.511032 | 4.358978 | 4.236086 | 4.113194 | 3.938228 | 3.715356 | 4.756817 | 0 | 0.087108 | 481,744,000 | 0 |
NVDA | 2019-04-08T00:00:00 | 4.760291 | 4.78536 | 4.684837 | 4.708913 | 424,192,000 | 4.55473 | 4.412894 | 4.294394 | 4.019149 | 3.85497 | 3.880501 | 5.047076 | 4.59928 | 4.58096 | 4.545741 | 4.408433 | 4.357982 | 4.181777 | 4.190255 | 4.281903 | 4.649238 | 4.626569 | 4.515556 | 4.452481 | 4.215906 | 4.064458 | 3.969621 | 4.466954 | 4.78766 | 4.767517 | 4.739114 | 4.688897 | 4.593733 | 4.485119 | 4.342048 | 3.327736 | 0.199384 | 0.175636 | 38.126002 | 33.818 | 9.39339 | 4.548326 | 4.189672 | 3.810152 | 3.59202 | 69.861901 | 4.247007 | 4.78536 | 95.343478 | 93.364934 | 68.95172 | -4.656522 | 55,462,464,000 | 0.03315 | 119 | 2.933779 | 4.412894 | 0.20749 | 4.827874 | 3.997914 | 0.143319 | 4.422041 | 4.70868 | 4.135402 | 4.78536 | 3.951148 | 4.368254 | 4.725212 | 4.693607 | 4.647772 | 4.771047 | 4.802651 | 4.588486 | 4.466691 | 4.368254 | 4.269817 | 4.129669 | 3.951148 | 4.78536 | 0 | 0.117392 | 424,192,000 | 0 |
NVDA | 2019-04-09T00:00:00 | 4.697495 | 4.737953 | 4.655301 | 4.726783 | 439,972,000 | 4.585482 | 4.446078 | 4.326899 | 4.04466 | 3.871812 | 3.880527 | 5.038738 | 4.618923 | 4.602148 | 4.569087 | 4.434712 | 4.384098 | 4.202001 | 4.203604 | 4.290133 | 4.649718 | 4.652526 | 4.542661 | 4.483489 | 4.242508 | 4.08663 | 3.985799 | 4.463476 | 4.790011 | 4.784219 | 4.775034 | 4.723074 | 4.637975 | 4.52368 | 4.380676 | 3.360188 | 0.196721 | 0.179853 | 39.03309 | 31.963127 | 10.421196 | 4.565824 | 4.189672 | 3.810152 | 3.59202 | 67.817911 | 4.247007 | 4.78536 | 83.679062 | 91.871491 | 51.431622 | -16.320938 | 55,022,492,000 | 0.020465 | 118 | 2.935041 | 4.446078 | 0.196449 | 4.838976 | 4.05318 | 0.140128 | 4.448275 | 4.728532 | 4.168019 | 4.78536 | 4.063832 | 4.424596 | 4.743496 | 4.701632 | 4.642973 | 4.802155 | 4.844018 | 4.615079 | 4.509736 | 4.424596 | 4.339456 | 4.218239 | 4.063832 | 4.78536 | 1 | 0.042698 | 0 | 439,972,000 |
NVDA | 2019-04-10T00:00:00 | 4.767986 | 4.793799 | 4.692284 | 4.696752 | 444,772,000 | 4.624202 | 4.475218 | 4.366661 | 4.07476 | 3.890721 | 3.878838 | 5.031514 | 4.648735 | 4.6323 | 4.599687 | 4.465009 | 4.413628 | 4.224197 | 4.218456 | 4.299595 | 4.650895 | 4.685709 | 4.573319 | 4.517419 | 4.270873 | 4.110214 | 4.003373 | 4.460782 | 4.78757 | 4.788931 | 4.799904 | 4.756445 | 4.68103 | 4.562299 | 4.419737 | 3.393655 | 0.198015 | 0.183486 | 40.117795 | 33.208443 | 9.858172 | 4.604792 | 4.193891 | 3.810152 | 3.59202 | 61.657304 | 4.247007 | 4.793799 | 95.279158 | 91.433899 | 56.401529 | -4.720842 | 55,467,264,000 | -0.000984 | 119 | 2.936366 | 4.475218 | 0.198923 | 4.873064 | 4.077371 | 0.128587 | 4.478724 | 4.735897 | 4.22155 | 4.793799 | 4.10156 | 4.447679 | 4.696916 | 4.65588 | 4.614265 | 4.738532 | 4.779568 | 4.63043 | 4.529364 | 4.447679 | 4.365995 | 4.249699 | 4.10156 | 4.793799 | 0 | 0.078621 | 444,772,000 | 0 |
NVDA | 2019-04-11T00:00:00 | 4.754086 | 4.801989 | 4.704694 | 4.770467 | 374,600,000 | 4.65967 | 4.507459 | 4.408637 | 4.101711 | 3.911274 | 3.877535 | 5.025686 | 4.669805 | 4.654443 | 4.623441 | 4.491289 | 4.439817 | 4.244977 | 4.232551 | 4.308595 | 4.651922 | 4.709324 | 4.599878 | 4.547221 | 4.297513 | 4.132934 | 4.020704 | 4.458021 | 4.778727 | 4.78542 | 4.81104 | 4.785782 | 4.721289 | 4.600105 | 4.458494 | 3.428009 | 0.195664 | 0.185921 | 41.160281 | 31.899036 | 9.33747 | 4.639417 | 4.197987 | 3.803932 | 3.59202 | 74.107301 | 4.247007 | 4.801989 | 91.368472 | 90.108897 | 50.45651 | -8.631528 | 55,092,664,000 | 0.038842 | 118 | 2.937471 | 4.507459 | 0.188468 | 4.884396 | 4.130522 | 0.121602 | 4.504949 | 4.748152 | 4.261745 | 4.801989 | 4.148967 | 4.475478 | 4.751356 | 4.708914 | 4.649842 | 4.810428 | 4.852871 | 4.647876 | 4.552535 | 4.475478 | 4.398422 | 4.288714 | 4.148967 | 4.801989 | 1 | 0.008942 | 0 | 374,600,000 |
NVDA | 2019-04-12T00:00:00 | 4.716111 | 4.796777 | 4.707424 | 4.792806 | 471,708,000 | 4.685607 | 4.532528 | 4.447724 | 4.124748 | 3.932143 | 3.874564 | 5.019312 | 4.679067 | 4.665656 | 4.637698 | 4.511728 | 4.461071 | 4.263453 | 4.245277 | 4.316665 | 4.652561 | 4.719586 | 4.619749 | 4.570873 | 4.321608 | 4.154114 | 4.03731 | 4.454941 | 4.76162 | 4.769937 | 4.804472 | 4.806823 | 4.756535 | 4.635996 | 4.496056 | 3.462985 | 0.188563 | 0.18645 | 42.128304 | 30.315394 | 8.873907 | 4.653688 | 4.197987 | 3.77855 | 3.59202 | 80.133976 | 4.311293 | 4.801989 | 82.49871 | 89.715447 | 42.735731 | -17.50129 | 54,620,956,000 | -0.00751 | 117 | 2.938833 | 4.532528 | 0.180667 | 4.893861 | 4.171194 | 0.114971 | 4.525059 | 4.755002 | 4.295117 | 4.801989 | 4.16634 | 4.484165 | 4.75359 | 4.70519 | 4.656294 | 4.802486 | 4.850885 | 4.651976 | 4.559171 | 4.484165 | 4.409158 | 4.302369 | 4.16634 | 4.801989 | 1 | -0.050679 | 0 | 471,708,000 |
NVDA | 2019-04-15T00:00:00 | 4.584316 | 4.713382 | 4.544603 | 4.708417 | 440,092,000 | 4.691613 | 4.552074 | 4.471115 | 4.144664 | 3.949265 | 3.879678 | 5.013056 | 4.660116 | 4.650867 | 4.629485 | 4.518326 | 4.470551 | 4.276035 | 4.254199 | 4.321965 | 4.651882 | 4.701169 | 4.624681 | 4.58138 | 4.33963 | 4.171276 | 4.051364 | 4.450613 | 4.701954 | 4.716942 | 4.762415 | 4.809918 | 4.782731 | 4.667405 | 4.530703 | 3.497942 | 0.170337 | 0.183227 | 40.826937 | 27.493931 | 16.883628 | 4.673296 | 4.258672 | 3.764896 | 3.59202 | 63.430747 | 4.311293 | 4.801989 | 55.639884 | 76.502355 | 13.008794 | -44.360116 | 54,180,864,000 | -0.002371 | 116 | 2.940007 | 4.552074 | 0.162254 | 4.876581 | 4.227566 | 0.113092 | 4.530703 | 4.756887 | 4.304519 | 4.801989 | 4.247007 | 4.524498 | 4.740104 | 4.683431 | 4.650751 | 4.772784 | 4.829458 | 4.671014 | 4.589986 | 4.524498 | 4.459011 | 4.365774 | 4.247007 | 4.801989 | 1 | -0.101401 | 0 | 440,092,000 |
NVDA | 2019-04-16T00:00:00 | 4.671433 | 4.690297 | 4.590768 | 4.62353 | 394,964,000 | 4.704545 | 4.567586 | 4.49662 | 4.164114 | 3.968186 | 3.89055 | 5.006599 | 4.66238 | 4.654606 | 4.635939 | 4.532245 | 4.486004 | 4.291541 | 4.265179 | 4.328885 | 4.652076 | 4.6975 | 4.636049 | 4.596789 | 4.360287 | 4.190281 | 4.067043 | 4.447213 | 4.655034 | 4.674849 | 4.720469 | 4.805335 | 4.803218 | 4.696203 | 4.56334 | 3.533121 | 0.161066 | 0.178795 | 39.618525 | 25.890394 | 15.898919 | 4.673296 | 4.376569 | 3.812422 | 3.59202 | 68.132584 | 4.346289 | 4.801989 | 71.350488 | 69.829694 | 18.51808 | -28.649512 | 54,575,828,000 | -0.006731 | 117 | 2.941115 | 4.567586 | 0.157813 | 4.883212 | 4.251961 | 0.109901 | 4.544106 | 4.763907 | 4.324304 | 4.801989 | 4.247007 | 4.524498 | 4.6141 | 4.514819 | 4.445322 | 4.683597 | 4.782879 | 4.671014 | 4.589986 | 4.524498 | 4.459011 | 4.365774 | 4.247007 | 4.801989 | 0 | -0.044261 | 394,964,000 | 0 |
NVDA | 2019-04-17T00:00:00 | 4.648602 | 4.727282 | 4.626263 | 4.706433 | 351,004,000 | 4.701244 | 4.583583 | 4.515156 | 4.182727 | 3.985983 | 3.900109 | 5.000518 | 4.659624 | 4.653514 | 4.637887 | 4.542823 | 4.498511 | 4.305544 | 4.275269 | 4.335216 | 4.652042 | 4.687329 | 4.643765 | 4.60848 | 4.379287 | 4.208186 | 4.082053 | 4.443651 | 4.625091 | 4.643054 | 4.683693 | 4.792421 | 4.817958 | 4.722105 | 4.593657 | 3.568273 | 0.150145 | 0.173065 | 38.767297 | 26.496022 | 15.000838 | 4.673296 | 4.432911 | 3.836487 | 3.59202 | 65.465427 | 4.415785 | 4.801989 | 60.283216 | 62.424529 | 19.700617 | -39.716784 | 54,224,824,000 | 0.011597 | 116 | 2.942086 | 4.583583 | 0.148245 | 4.880073 | 4.287093 | 0.108624 | 4.554058 | 4.771306 | 4.336809 | 4.801989 | 4.247007 | 4.524498 | 4.650833 | 4.611368 | 4.551303 | 4.710898 | 4.750362 | 4.671014 | 4.589986 | 4.524498 | 4.459011 | 4.365774 | 4.247007 | 4.801989 | 1 | -0.095185 | 0 | 351,004,000 |
NVDA | 2019-04-18T00:00:00 | 4.624028 | 4.689306 | 4.59623 | 4.655302 | 380,988,000 | 4.696379 | 4.586512 | 4.535747 | 4.199336 | 4.003502 | 3.910504 | 4.993653 | 4.652505 | 4.648153 | 4.635755 | 4.550205 | 4.508166 | 4.318033 | 4.284447 | 4.340935 | 4.651763 | 4.67329 | 4.647617 | 4.616854 | 4.396593 | 4.224977 | 4.096389 | 4.439905 | 4.612492 | 4.622344 | 4.654023 | 4.772319 | 4.827252 | 4.744965 | 4.621508 | 3.603168 | 0.137918 | 0.166035 | 37.595925 | 25.089761 | 15.917271 | 4.673296 | 4.451774 | 3.899159 | 3.659151 | 60.822243 | 4.476845 | 4.801989 | 45.267085 | 58.966929 | 11.707198 | -54.732915 | 53,843,836,000 | -0.069932 | 115 | 2.943123 | 4.586512 | 0.148447 | 4.883405 | 4.289619 | 0.10944 | 4.560722 | 4.779601 | 4.341842 | 4.801989 | 4.247007 | 4.524498 | 4.667382 | 4.607483 | 4.566364 | 4.708501 | 4.768401 | 4.671014 | 4.589986 | 4.524498 | 4.459011 | 4.365774 | 4.247007 | 4.801989 | 1 | -0.138249 | 0 | 380,988,000 |
NVDA | 2019-04-22T00:00:00 | 4.677887 | 4.693524 | 4.568926 | 4.600448 | 279,936,000 | 4.690224 | 4.600126 | 4.554273 | 4.219788 | 4.02084 | 3.921367 | 4.987726 | 4.657581 | 4.653559 | 4.642237 | 4.561813 | 4.521222 | 4.332145 | 4.2948 | 4.347607 | 4.652023 | 4.669927 | 4.656319 | 4.627788 | 4.41536 | 4.242724 | 4.111584 | 4.436763 | 4.626815 | 4.62318 | 4.637971 | 4.752332 | 4.833297 | 4.766075 | 4.647625 | 3.637908 | 0.131063 | 0.159041 | 36.164884 | 23.306485 | 16.343425 | 4.673296 | 4.475478 | 3.899159 | 3.690269 | 60.117695 | 4.505387 | 4.801989 | 58.158852 | 54.569717 | 12.899625 | -41.841148 | 54,123,772,000 | 0.018129 | 116 | 2.943909 | 4.600126 | 0.143382 | 4.886889 | 4.313362 | 0.111354 | 4.57188 | 4.794589 | 4.349172 | 4.801989 | 4.247007 | 4.524498 | 4.636521 | 4.583737 | 4.543445 | 4.676813 | 4.729597 | 4.671014 | 4.589986 | 4.524498 | 4.459011 | 4.365774 | 4.247007 | 4.801989 | 0 | -0.074378 | 279,936,000 | 0 |
NVDA | 2019-04-23T00:00:00 | 4.732491 | 4.763765 | 4.681362 | 4.691042 | 346,856,000 | 4.687444 | 4.621087 | 4.575837 | 4.240961 | 4.041627 | 3.930781 | 4.981343 | 4.672563 | 4.667911 | 4.656122 | 4.577329 | 4.537473 | 4.347845 | 4.306319 | 4.355229 | 4.652823 | 4.677613 | 4.668925 | 4.641497 | 4.435466 | 4.261452 | 4.127646 | 4.434223 | 4.664271 | 4.654 | 4.644965 | 4.738711 | 4.838448 | 4.786405 | 4.672697 | 3.672612 | 0.128554 | 0.152944 | 35.414003 | 26.237364 | 15.524407 | 4.673296 | 4.484165 | 3.92063 | 3.711739 | 61.958295 | 4.544603 | 4.801989 | 72.998565 | 58.808167 | 30.423899 | -27.001435 | 54,470,628,000 | 0.043363 | 117 | 2.944912 | 4.621087 | 0.12918 | 4.879446 | 4.362727 | 0.111691 | 4.587177 | 4.810559 | 4.363794 | 4.801989 | 4.311293 | 4.556641 | 4.646779 | 4.600035 | 4.522182 | 4.724632 | 4.771377 | 4.686185 | 4.614543 | 4.556641 | 4.498739 | 4.416302 | 4.311293 | 4.801989 | 0 | -0.019396 | 346,856,000 | 0 |
NVDA | 2019-04-24T00:00:00 | 4.744904 | 4.785609 | 4.682108 | 4.742918 | 318,204,000 | 4.692184 | 4.638833 | 4.591186 | 4.263236 | 4.059868 | 3.940151 | 4.974452 | 4.687031 | 4.681909 | 4.669781 | 4.592563 | 4.553429 | 4.363416 | 4.31786 | 4.362945 | 4.65374 | 4.68806 | 4.680717 | 4.654503 | 4.455228 | 4.279959 | 4.143767 | 4.431871 | 4.711834 | 4.694943 | 4.669651 | 4.730656 | 4.843353 | 4.806184 | 4.696913 | 3.70723 | 0.126114 | 0.147578 | 34.885756 | 25.923901 | 14.576328 | 4.673296 | 4.524498 | 3.941975 | 3.733084 | 54.73115 | 4.544603 | 4.801989 | 77.820919 | 69.659445 | 30.612759 | -22.179081 | 54,788,832,000 | 0.08249 | 118 | 2.945838 | 4.638833 | 0.119797 | 4.878428 | 4.399238 | 0.104901 | 4.602198 | 4.812 | 4.392396 | 4.801989 | 4.311293 | 4.556641 | 4.725873 | 4.68798 | 4.643469 | 4.770384 | 4.808277 | 4.686185 | 4.614543 | 4.556641 | 4.498739 | 4.416302 | 4.311293 | 4.801989 | 0 | 0.02771 | 318,204,000 | 0 |
NVDA | 2019-04-25T00:00:00 | 4.639167 | 4.727031 | 4.559494 | 4.704693 | 499,296,000 | 4.679303 | 4.651752 | 4.603606 | 4.281054 | 4.074316 | 3.946894 | 4.966795 | 4.677459 | 4.674138 | 4.665071 | 4.5968 | 4.560025 | 4.37423 | 4.326316 | 4.368415 | 4.653595 | 4.67842 | 4.680749 | 4.658194 | 4.46997 | 4.295204 | 4.157609 | 4.428535 | 4.718496 | 4.706113 | 4.681514 | 4.719529 | 4.845217 | 4.823525 | 4.71911 | 3.741291 | 0.11433 | 0.140928 | 32.919928 | 23.191576 | 20.010127 | 4.67069 | 4.524498 | 3.997011 | 3.785827 | 47.811837 | 4.544603 | 4.801989 | 36.740136 | 62.519873 | -2.374888 | -63.259864 | 54,289,536,000 | 0.083663 | 117 | 2.947203 | 4.651752 | 0.103301 | 4.858355 | 4.445149 | 0.110628 | 4.605719 | 4.826974 | 4.384464 | 4.801989 | 4.346289 | 4.574139 | 4.73754 | 4.689471 | 4.634039 | 4.792972 | 4.841041 | 4.694444 | 4.627912 | 4.574139 | 4.520366 | 4.443809 | 4.346289 | 4.801989 | 1 | -0.032152 | 0 | 499,296,000 |
NVDA | 2019-04-26T00:00:00 | 4.420254 | 4.489751 | 4.301364 | 4.485283 | 868,988,000 | 4.645919 | 4.652795 | 4.597798 | 4.293647 | 4.087025 | 3.952079 | 4.957549 | 4.626018 | 4.627977 | 4.627407 | 4.58075 | 4.549273 | 4.376035 | 4.328788 | 4.369441 | 4.651273 | 4.63132 | 4.658702 | 4.64409 | 4.475429 | 4.304307 | 4.166983 | 4.423096 | 4.628291 | 4.64123 | 4.639034 | 4.689961 | 4.837832 | 4.834754 | 4.737153 | 3.773919 | 0.086332 | 0.130009 | 32.096361 | 19.217428 | 29.67565 | 4.543487 | 4.524498 | 4.018783 | 3.829733 | 32.612249 | 4.301364 | 4.801989 | 23.748195 | 46.103083 | -79.607421 | -76.251805 | 53,420,548,000 | 0.110627 | 116 | 2.949267 | 4.652795 | 0.100693 | 4.854181 | 4.451408 | 0.128746 | 4.588056 | 4.845548 | 4.330563 | 4.801989 | 4.301364 | 4.551677 | 4.641898 | 4.556764 | 4.474361 | 4.724301 | 4.809435 | 4.683842 | 4.610751 | 4.551677 | 4.492603 | 4.408498 | 4.301364 | 4.801989 | 1 | -0.083174 | 0 | 868,988,000 |
NVDA | 2019-04-29T00:00:00 | 4.45103 | 4.478829 | 4.355968 | 4.428195 | 391,920,000 | 4.619411 | 4.652509 | 4.599615 | 4.306037 | 4.099236 | 3.956067 | 4.949164 | 4.59102 | 4.595805 | 4.600272 | 4.568958 | 4.541716 | 4.378976 | 4.332005 | 4.371057 | 4.64928 | 4.595886 | 4.639486 | 4.6328 | 4.481601 | 4.313886 | 4.176863 | 4.418056 | 4.510283 | 4.548584 | 4.574775 | 4.649261 | 4.823993 | 4.840894 | 4.751834 | 3.805318 | 0.065867 | 0.11718 | 31.33162 | 18.008694 | 27.809117 | 4.543487 | 4.524498 | 4.123215 | 3.919938 | 33.333299 | 4.301364 | 4.801989 | 29.895809 | 30.128047 | -72.385458 | -70.104191 | 53,812,468,000 | 0.122238 | 117 | 2.950216 | 4.652509 | 0.101284 | 4.855078 | 4.44994 | 0.130342 | 4.575006 | 4.83569 | 4.314322 | 4.801989 | 4.301364 | 4.551677 | 4.40379 | 4.317828 | 4.215403 | 4.506215 | 4.592176 | 4.683842 | 4.610751 | 4.551677 | 4.492603 | 4.408498 | 4.301364 | 4.801989 | 0 | -0.026381 | 391,920,000 | 0 |
NVDA | 2019-04-30T00:00:00 | 4.49248 | 4.518045 | 4.399652 | 4.418764 | 362,920,000 | 4.610228 | 4.650921 | 4.606783 | 4.317862 | 4.111123 | 3.958831 | 4.940529 | 4.571312 | 4.577019 | 4.583689 | 4.562005 | 4.537929 | 4.383427 | 4.336228 | 4.373462 | 4.64772 | 4.572808 | 4.624245 | 4.624559 | 4.488913 | 4.324235 | 4.187485 | 4.413512 | 4.429692 | 4.472837 | 4.518343 | 4.605969 | 4.806123 | 4.843176 | 4.763961 | 3.835743 | 0.052389 | 0.104222 | 30.230783 | 18.934836 | 26.105161 | 4.543487 | 4.524498 | 4.182163 | 3.919938 | 38.691126 | 4.301364 | 4.801989 | 38.175462 | 30.606489 | -60.112625 | -61.824538 | 54,175,388,000 | 0.135004 | 118 | 2.951117 | 4.650921 | 0.103624 | 4.858169 | 4.443672 | 0.131299 | 4.567146 | 4.829745 | 4.304547 | 4.801989 | 4.301364 | 4.551677 | 4.428609 | 4.378389 | 4.305748 | 4.50125 | 4.55147 | 4.683842 | 4.610751 | 4.551677 | 4.492603 | 4.408498 | 4.301364 | 4.801989 | 0 | 0.022308 | 362,920,000 | 0 |
NVDA | 2019-05-01T00:00:00 | 4.479325 | 4.587046 | 4.479077 | 4.544851 | 354,280,000 | 4.591017 | 4.647781 | 4.610357 | 4.329772 | 4.121645 | 3.964669 | 4.932064 | 4.552915 | 4.559256 | 4.567633 | 4.554489 | 4.533421 | 4.387187 | 4.339993 | 4.375558 | 4.646045 | 4.549007 | 4.607903 | 4.614754 | 4.495245 | 4.333924 | 4.197792 | 4.408923 | 4.405046 | 4.430245 | 4.476374 | 4.563841 | 4.784514 | 4.841662 | 4.773563 | 3.86521 | 0.040183 | 0.091414 | 28.557202 | 21.487557 | 24.623405 | 4.543487 | 4.551677 | 4.210334 | 3.919938 | 33.001964 | 4.301364 | 4.801989 | 35.547751 | 34.539674 | -46.402219 | -64.452249 | 53,821,108,000 | 0.101268 | 117 | 2.951989 | 4.647781 | 0.107955 | 4.863691 | 4.431871 | 0.13176 | 4.558782 | 4.822303 | 4.295262 | 4.801989 | 4.301364 | 4.551677 | 4.470059 | 4.422073 | 4.351666 | 4.540466 | 4.588452 | 4.683842 | 4.610751 | 4.551677 | 4.492603 | 4.408498 | 4.301364 | 4.801989 | 1 | -0.036174 | 0 | 354,280,000 |
NVDA | 2019-05-02T00:00:00 | 4.546836 | 4.588534 | 4.445817 | 4.489005 | 394,684,000 | 4.58084 | 4.641042 | 4.616999 | 4.342084 | 4.132534 | 3.97089 | 4.924075 | 4.551699 | 4.556998 | 4.564433 | 4.553793 | 4.534453 | 4.393448 | 4.345437 | 4.378949 | 4.645057 | 4.540974 | 4.598289 | 4.609868 | 4.503757 | 4.345114 | 4.20932 | 4.40509 | 4.440661 | 4.43555 | 4.457766 | 4.532452 | 4.762118 | 4.837833 | 4.781635 | 3.894066 | 0.035547 | 0.080241 | 27.26435 | 19.881159 | 24.524809 | 4.543487 | 4.551677 | 4.219766 | 3.919938 | 38.520676 | 4.301364 | 4.796777 | 49.548864 | 41.090692 | -42.885323 | -50.451136 | 54,215,792,000 | 0.103798 | 118 | 2.953001 | 4.641042 | 0.109921 | 4.860884 | 4.421201 | 0.135005 | 4.557644 | 4.827654 | 4.287635 | 4.801989 | 4.301364 | 4.551677 | 4.515149 | 4.443253 | 4.40718 | 4.551222 | 4.623118 | 4.683842 | 4.610751 | 4.551677 | 4.492603 | 4.408498 | 4.301364 | 4.801989 | 0 | 0.014004 | 394,684,000 | 0 |
NVDA | 2019-05-03T00:00:00 | 4.542369 | 4.565204 | 4.480815 | 4.555276 | 336,824,000 | 4.572674 | 4.634527 | 4.622717 | 4.355686 | 4.143553 | 3.979714 | 4.915385 | 4.549833 | 4.554338 | 4.561039 | 4.552754 | 4.535062 | 4.399288 | 4.350619 | 4.382186 | 4.644036 | 4.53398 | 4.588892 | 4.604127 | 4.511611 | 4.355899 | 4.220636 | 4.401292 | 4.49076 | 4.470545 | 4.456483 | 4.511198 | 4.739587 | 4.832011 | 4.788292 | 3.922349 | 0.031154 | 0.070424 | 26.063844 | 18.977704 | 23.410334 | 4.543487 | 4.551677 | 4.231618 | 3.919938 | 40.005672 | 4.301364 | 4.785609 | 49.769291 | 44.955302 | -42.327996 | -50.230709 | 53,878,968,000 | 0.113203 | 117 | 2.953862 | 4.634527 | 0.111793 | 4.858113 | 4.410941 | 0.13465 | 4.55619 | 4.82549 | 4.28689 | 4.801989 | 4.301364 | 4.551677 | 4.527062 | 4.465591 | 4.384346 | 4.608307 | 4.669779 | 4.683842 | 4.610751 | 4.551677 | 4.492603 | 4.408498 | 4.301364 | 4.801989 | 1 | -0.043163 | 0 | 336,824,000 |
NVDA | 2019-05-06T00:00:00 | 4.463937 | 4.476099 | 4.318738 | 4.355968 | 422,176,000 | 4.551279 | 4.620752 | 4.623005 | 4.366023 | 4.153866 | 3.9867 | 4.906548 | 4.532654 | 4.537902 | 4.5461 | 4.54468 | 4.52959 | 4.401823 | 4.353601 | 4.383804 | 4.642244 | 4.514209 | 4.572645 | 4.591913 | 4.515856 | 4.36433 | 4.230225 | 4.3968 | 4.508238 | 4.491183 | 4.456474 | 4.491414 | 4.715499 | 4.823357 | 4.792827 | 3.949785 | 0.0211 | 0.060559 | 26.109906 | 16.799086 | 29.04289 | 4.543487 | 4.551677 | 4.235961 | 3.919938 | 42.622409 | 4.301364 | 4.785609 | 33.572497 | 44.296884 | -86.351453 | -66.427503 | 53,456,792,000 | 0.125023 | 116 | 2.954886 | 4.620752 | 0.11511 | 4.850971 | 4.390533 | 0.138373 | 4.547404 | 4.82415 | 4.270657 | 4.801989 | 4.301364 | 4.551677 | 4.529463 | 4.493721 | 4.445073 | 4.578111 | 4.613852 | 4.683842 | 4.610751 | 4.551677 | 4.492603 | 4.408498 | 4.301364 | 4.801989 | 1 | -0.091825 | 422,176,000 | 0 |
NVDA | 2019-05-07T00:00:00 | 4.296648 | 4.415537 | 4.248497 | 4.415537 | 555,220,000 | 4.507695 | 4.597569 | 4.613901 | 4.373262 | 4.160996 | 3.992923 | 4.896835 | 4.485453 | 4.494037 | 4.507723 | 4.522132 | 4.511672 | 4.397699 | 4.352102 | 4.382079 | 4.638805 | 4.467913 | 4.541778 | 4.566809 | 4.513136 | 4.368087 | 4.236362 | 4.390731 | 4.447669 | 4.451245 | 4.427773 | 4.459814 | 4.685912 | 4.809788 | 4.793759 | 3.975747 | -0.000362 | 0.048375 | 26.561498 | 15.011226 | 29.421848 | 4.487764 | 4.525243 | 4.256128 | 3.919938 | 29.085878 | 4.248497 | 4.785609 | 8.964886 | 30.768891 | -123.24159 | -91.035114 | 52,901,572,000 | 0.069963 | 115 | 2.956082 | 4.597569 | 0.131104 | 4.859778 | 4.335361 | 0.146192 | 4.523522 | 4.815906 | 4.231139 | 4.801989 | 4.248497 | 4.525243 | 4.419592 | 4.363084 | 4.26223 | 4.520445 | 4.576953 | 4.671365 | 4.590555 | 4.525243 | 4.459931 | 4.366944 | 4.248497 | 4.801989 | 1 | -0.132972 | 0 | 555,220,000 |
NVDA | 2019-05-08T00:00:00 | 4.316752 | 4.396922 | 4.257184 | 4.269098 | 419,168,000 | 4.46488 | 4.578532 | 4.604886 | 4.381692 | 4.166672 | 3.999171 | 4.887363 | 4.451713 | 4.461804 | 4.478343 | 4.503461 | 4.496678 | 4.394525 | 4.351172 | 4.380785 | 4.6356 | 4.433196 | 4.515034 | 4.543951 | 4.51092 | 4.372186 | 4.242775 | 4.384959 | 4.361483 | 4.387068 | 4.386073 | 4.42195 | 4.652317 | 4.792644 | 4.791872 | 4.000426 | -0.015569 | 0.035586 | 26.980834 | 13.972514 | 27.385983 | 4.418515 | 4.525243 | 4.256128 | 3.919938 | 31.425308 | 4.248497 | 4.785609 | 12.707941 | 18.415108 | -113.263176 | -87.292059 | 53,320,740,000 | 0.061687 | 116 | 2.956997 | 4.578532 | 0.142939 | 4.864411 | 4.292653 | 0.148957 | 4.50383 | 4.801745 | 4.205915 | 4.801989 | 4.248497 | 4.525243 | 4.320227 | 4.224917 | 4.153186 | 4.391958 | 4.487268 | 4.671365 | 4.590555 | 4.525243 | 4.459931 | 4.366944 | 4.248497 | 4.801989 | 0 | -0.067488 | 419,168,000 | 0 |
NVDA | 2019-05-09T00:00:00 | 4.224171 | 4.257431 | 4.105282 | 4.247751 | 660,248,000 | 4.42338 | 4.551341 | 4.586589 | 4.389108 | 4.173812 | 4.004496 | 4.877611 | 4.406204 | 4.418598 | 4.439239 | 4.478071 | 4.475716 | 4.387844 | 4.34783 | 4.377684 | 4.631507 | 4.389431 | 4.481285 | 4.514666 | 4.504742 | 4.373699 | 4.24723 | 4.37836 | 4.263057 | 4.30225 | 4.326498 | 4.374455 | 4.613017 | 4.77077 | 4.786703 | 4.023553 | -0.034692 | 0.02153 | 28.160671 | 12.556506 | 31.890162 | 4.346908 | 4.453636 | 4.256128 | 3.919938 | 29.202078 | 4.105282 | 4.785609 | 17.475272 | 13.049367 | -154.379312 | -82.524728 | 52,660,492,000 | 0.077888 | 115 | 2.958338 | 4.551341 | 0.15612 | 4.863581 | 4.239102 | 0.157414 | 4.477196 | 4.792024 | 4.162367 | 4.801989 | 4.105282 | 4.453636 | 4.323619 | 4.250317 | 4.183881 | 4.390055 | 4.463358 | 4.637567 | 4.535847 | 4.453636 | 4.371424 | 4.254378 | 4.105282 | 4.801989 | 1 | -0.111162 | 0 | 660,248,000 |
NVDA | 2019-05-10T00:00:00 | 4.190168 | 4.258921 | 4.070534 | 4.193395 | 569,500,000 | 4.400372 | 4.523146 | 4.567288 | 4.396336 | 4.180326 | 4.010086 | 4.867776 | 4.362997 | 4.377065 | 4.400921 | 4.451898 | 4.453751 | 4.380092 | 4.343681 | 4.37397 | 4.627115 | 4.347028 | 4.446887 | 4.484172 | 4.496941 | 4.37413 | 4.250907 | 4.37152 | 4.184944 | 4.221252 | 4.261301 | 4.321803 | 4.568835 | 4.744334 | 4.778394 | 4.045112 | -0.051991 | 0.006826 | 29.412754 | 11.443879 | 30.698794 | 4.329534 | 4.436262 | 4.330589 | 3.994399 | 24.097023 | 4.070534 | 4.785609 | 16.730297 | 15.637837 | -146.719536 | -83.269703 | 52,090,992,000 | 0.092958 | 114 | 2.959461 | 4.523146 | 0.168044 | 4.859233 | 4.187058 | 0.16197 | 4.44986 | 4.773801 | 4.125919 | 4.796777 | 4.070534 | 4.433656 | 4.195628 | 4.133825 | 4.04348 | 4.285974 | 4.347776 | 4.625384 | 4.519353 | 4.433656 | 4.347959 | 4.22595 | 4.070534 | 4.796777 | 1 | -0.147947 | 0 | 569,500,000 |
NVDA | 2019-05-13T00:00:00 | 3.932781 | 4.081207 | 3.916896 | 4.058124 | 656,912,000 | 4.348547 | 4.483979 | 4.535022 | 4.397329 | 4.180581 | 4.013813 | 4.856263 | 4.276954 | 4.296286 | 4.328899 | 4.404706 | 4.413676 | 4.36255 | 4.332868 | 4.365234 | 4.620206 | 4.262012 | 4.390662 | 4.435364 | 4.478762 | 4.367615 | 4.249376 | 4.362217 | 4.064271 | 4.100409 | 4.153298 | 4.251436 | 4.514181 | 4.709825 | 4.764496 | 4.064229 | -0.085484 | -0.011636 | 31.180114 | 10.052388 | 33.802177 | 4.252715 | 4.359443 | 4.330589 | 3.994399 | 15.054275 | 3.916896 | 4.785609 | 1.828573 | 12.011381 | -195.423364 | -98.171427 | 51,434,080,000 | 0.074397 | 113 | 2.960484 | 4.483979 | 0.207383 | 4.898746 | 4.069213 | 0.175356 | 4.400614 | 4.751326 | 4.049903 | 4.785609 | 3.916896 | 4.351253 | 4.173208 | 4.087495 | 3.984821 | 4.275881 | 4.361594 | 4.580593 | 4.453761 | 4.351253 | 4.248745 | 4.102801 | 3.916896 | 4.785609 | 1 | -0.178659 | 0 | 656,912,000 |
NVDA | 2019-05-14T00:00:00 | 4.021887 | 4.057132 | 3.933775 | 3.972495 | 524,880,000 | 4.301488 | 4.455858 | 4.505486 | 4.39994 | 4.181261 | 4.017599 | 4.844828 | 4.225941 | 4.246396 | 4.281667 | 4.369904 | 4.383539 | 4.349191 | 4.324684 | 4.358435 | 4.614253 | 4.202619 | 4.346654 | 4.395892 | 4.464039 | 4.363439 | 4.249536 | 4.353915 | 3.971819 | 4.007693 | 4.054113 | 4.180562 | 4.455045 | 4.670384 | 4.746638 | 4.081491 | -0.103643 | -0.030037 | 32.821234 | 9.48709 | 31.901303 | 4.252715 | 4.359443 | 4.354727 | 4.002466 | 20.390297 | 3.916896 | 4.727031 | 12.95968 | 10.506183 | -155.548887 | -87.04032 | 51,958,960,000 | 0.124087 | 114 | 2.961374 | 4.455858 | 0.229965 | 4.915788 | 3.995928 | 0.176845 | 4.364545 | 4.718235 | 4.010855 | 4.785609 | 3.916896 | 4.351253 | 3.976962 | 3.872716 | 3.812651 | 4.037027 | 4.141272 | 4.580593 | 4.453761 | 4.351253 | 4.248745 | 4.102801 | 3.916896 | 4.785609 | 0 | -0.104024 | 524,880,000 | 0 |
NVDA | 2019-05-15T00:00:00 | 3.960829 | 3.997314 | 3.906968 | 3.966289 | 502,320,000 | 4.249638 | 4.420327 | 4.476019 | 4.401459 | 4.188447 | 4.022864 | 4.833436 | 4.172918 | 4.194474 | 4.232307 | 4.332715 | 4.351022 | 4.333961 | 4.315109 | 4.350562 | 4.607751 | 4.140681 | 4.299508 | 4.353995 | 4.446819 | 4.357638 | 4.248412 | 4.345119 | 3.905808 | 3.935411 | 3.96879 | 4.10761 | 4.39244 | 4.626481 | 4.724754 | 4.096869 | -0.12156 | -0.048342 | 34.445264 | 8.984262 | 31.446829 | 4.236086 | 4.354479 | 4.368999 | 4.016738 | 21.164792 | 3.906968 | 4.588534 | 7.902414 | 7.563556 | -146.134119 | -92.097586 | 51,456,640,000 | 0.106475 | 113 | 2.962175 | 4.420327 | 0.249011 | 4.91835 | 3.922305 | 0.17181 | 4.326096 | 4.669716 | 3.982476 | 4.785609 | 3.906968 | 4.346289 | 4.004265 | 3.951397 | 3.880908 | 4.074755 | 4.127622 | 4.57825 | 4.449968 | 4.346289 | 4.242609 | 4.094997 | 3.906968 | 4.785609 | 1 | -0.139691 | 0 | 502,320,000 |
NVDA | 2019-05-16T00:00:00 | 3.975969 | 4.01866 | 3.912926 | 3.955368 | 781,088,000 | 4.192551 | 4.386696 | 4.444339 | 4.4055 | 4.197953 | 4.029126 | 4.823097 | 4.133528 | 4.154746 | 4.19287 | 4.300284 | 4.322172 | 4.319922 | 4.306184 | 4.343144 | 4.601465 | 4.090923 | 4.257188 | 4.315529 | 4.430133 | 4.352047 | 4.247483 | 4.336586 | 3.887185 | 3.902739 | 3.915102 | 4.038886 | 4.329302 | 4.579943 | 4.699653 | 4.110613 | -0.133004 | -0.065274 | 35.669371 | 9.543289 | 29.877753 | 4.191534 | 4.354479 | 4.377748 | 4.016738 | 27.156655 | 3.906968 | 4.588534 | 10.123814 | 10.328636 | -121.088539 | -89.876186 | 52,237,728,000 | 0.137672 | 114 | 2.963438 | 4.386696 | 0.26166 | 4.910015 | 3.863376 | 0.155234 | 4.29275 | 4.603218 | 3.982283 | 4.785609 | 3.906968 | 4.346289 | 3.955037 | 3.91276 | 3.864691 | 4.003106 | 4.045383 | 4.57825 | 4.449968 | 4.346289 | 4.242609 | 4.094997 | 3.906968 | 4.785609 | 0 | -0.069488 | 781,088,000 | 0 |
NVDA | 2019-05-17T00:00:00 | 3.885126 | 4.063336 | 3.845662 | 3.934023 | 1,022,068,000 | 4.126827 | 4.349751 | 4.40958 | 4.409109 | 4.204334 | 4.03585 | 4.812214 | 4.083848 | 4.105724 | 4.145525 | 4.262542 | 4.288553 | 4.302871 | 4.295104 | 4.334074 | 4.594337 | 4.035028 | 4.20942 | 4.272513 | 4.409726 | 4.343815 | 4.244632 | 4.327253 | 3.874709 | 3.874271 | 3.86709 | 3.970942 | 4.264742 | 4.530408 | 4.671021 | 4.122484 | -0.147701 | -0.08176 | 37.082 | 8.592742 | 29.979664 | 4.1306 | 4.323826 | 4.399342 | 4.020957 | 22.596149 | 3.845662 | 4.588534 | 5.312383 | 7.779537 | -112.677404 | -94.687617 | 51,215,660,000 | 0.080568 | 113 | 2.964938 | 4.349751 | 0.278038 | 4.905827 | 3.793675 | 0.162006 | 4.253929 | 4.577941 | 3.929917 | 4.785609 | 3.845662 | 4.315635 | 3.969185 | 3.91971 | 3.86345 | 4.025444 | 4.074919 | 4.563781 | 4.426549 | 4.315635 | 4.204722 | 4.046811 | 3.845662 | 4.785609 | 1 | -0.109116 | 0 | 1,022,068,000 |
NVDA | 2019-05-20T00:00:00 | 3.766486 | 3.841443 | 3.741665 | 3.786342 | 572,064,000 | 4.057082 | 4.304181 | 4.371595 | 4.40966 | 4.20703 | 4.042006 | 4.800537 | 4.020376 | 4.044045 | 4.087211 | 4.217446 | 4.248394 | 4.281837 | 4.281193 | 4.322835 | 4.5861 | 3.969511 | 4.153871 | 4.223044 | 4.384525 | 4.332292 | 4.239298 | 4.316848 | 3.825012 | 3.831855 | 3.811007 | 3.899703 | 4.197522 | 4.476897 | 4.638336 | 4.132164 | -0.166997 | -0.098807 | 38.766957 | 8.025389 | 32.786584 | 4.069294 | 4.269221 | 4.418702 | 4.025177 | 17.289198 | 3.741665 | 4.588534 | 2.930848 | 6.122348 | -128.864848 | -97.069152 | 50,643,596,000 | 0.031261 | 112 | 2.965667 | 4.304181 | 0.295563 | 4.895306 | 3.713055 | 0.163797 | 4.207506 | 4.535099 | 3.879913 | 4.785609 | 3.741665 | 4.263637 | 3.931375 | 3.799414 | 3.713701 | 4.017088 | 4.149049 | 4.539238 | 4.386822 | 4.263637 | 4.140452 | 3.965069 | 3.741665 | 4.785609 | 1 | -0.142454 | 0 | 572,064,000 |
NVDA | 2019-05-21T00:00:00 | 3.848641 | 3.864526 | 3.788576 | 3.827296 | 361,848,000 | 4.012281 | 4.259988 | 4.342168 | 4.406641 | 4.210498 | 4.047491 | 4.788758 | 3.986029 | 4.008517 | 4.050508 | 4.183918 | 4.217644 | 4.264849 | 4.26981 | 4.313445 | 4.578762 | 3.931613 | 4.110486 | 4.182817 | 4.362525 | 4.322861 | 4.235469 | 4.307377 | 3.79073 | 3.800945 | 3.774415 | 3.835927 | 4.132225 | 4.42225 | 4.603287 | 4.140178 | -0.173658 | -0.113777 | 40.018602 | 8.744576 | 31.267199 | 4.000293 | 4.263637 | 4.425837 | 4.030755 | 23.247032 | 3.741665 | 4.588534 | 12.631963 | 6.958398 | -99.296648 | -87.368037 | 51,005,444,000 | 0.043218 | 113 | 2.966175 | 4.259988 | 0.294225 | 4.848437 | 3.671539 | 0.163088 | 4.173328 | 4.499503 | 3.847153 | 4.785609 | 3.741665 | 4.263637 | 3.783198 | 3.724953 | 3.68342 | 3.824731 | 3.882976 | 4.539238 | 4.386822 | 4.263637 | 4.140452 | 3.965069 | 3.741665 | 4.785609 | 0 | -0.070245 | 361,848,000 | 0 |
NVDA | 2019-05-22T00:00:00 | 3.777654 | 3.835982 | 3.766733 | 3.80992 | 325,868,000 | 3.958371 | 4.211626 | 4.306417 | 4.401519 | 4.211549 | 4.052744 | 4.776441 | 3.944354 | 3.966542 | 4.008531 | 4.146985 | 4.183799 | 4.245743 | 4.256858 | 4.302835 | 4.570791 | 3.888953 | 4.064549 | 4.139393 | 4.337859 | 4.31147 | 4.230126 | 4.297316 | 3.758282 | 3.771945 | 3.749627 | 3.778079 | 4.068108 | 4.366151 | 4.565701 | 4.146424 | -0.182561 | -0.127534 | 41.265261 | 8.394569 | 31.083116 | 4.000293 | 4.263637 | 4.465984 | 4.091751 | 17.468044 | 3.741665 | 4.565204 | 4.370004 | 6.644272 | -92.577086 | -95.629996 | 50,679,576,000 | 0.015688 | 112 | 2.966596 | 4.211626 | 0.289784 | 4.791193 | 3.632058 | 0.158744 | 4.135645 | 4.453133 | 3.818157 | 4.727031 | 3.741665 | 4.234348 | 3.833915 | 3.803303 | 3.757965 | 3.879253 | 3.909865 | 4.494485 | 4.350621 | 4.234348 | 4.118075 | 3.952534 | 3.741665 | 4.727031 | 1 | -0.108155 | 0 | 325,868,000 |
NVDA | 2019-05-23T00:00:00 | 3.656532 | 3.715356 | 3.596715 | 3.715356 | 591,844,000 | 3.901607 | 4.162494 | 4.266734 | 4.390945 | 4.210729 | 4.056171 | 4.763279 | 3.886789 | 3.910176 | 3.954377 | 4.102399 | 4.14324 | 4.222637 | 4.24106 | 4.290037 | 4.561694 | 3.834073 | 4.011683 | 4.089402 | 4.308643 | 4.296865 | 4.22228 | 4.286172 | 3.708946 | 3.722626 | 3.71128 | 3.720192 | 4.002407 | 4.307505 | 4.524981 | 4.150641 | -0.197117 | -0.141451 | 42.98414 | 7.664734 | 36.550078 | 3.838961 | 4.191162 | 4.524933 | 4.168615 | 15.899157 | 3.596715 | 4.476099 | 6.802148 | 7.934705 | -103.556397 | -93.197852 | 50,087,732,000 | 0.018303 | 111 | 2.967244 | 4.162494 | 0.296699 | 4.755892 | 3.569095 | 0.165641 | 4.090015 | 4.421296 | 3.758734 | 4.588534 | 3.596715 | 4.092624 | 3.793456 | 3.750931 | 3.724207 | 3.820179 | 3.862705 | 4.354465 | 4.209659 | 4.092624 | 3.97559 | 3.808964 | 3.596715 | 4.588534 | 1 | -0.140027 | 0 | 591,844,000 |
NVDA | 2019-05-24T00:00:00 | 3.602671 | 3.710639 | 3.595969 | 3.675394 | 357,584,000 | 3.842858 | 4.121615 | 4.22588 | 4.380813 | 4.208184 | 4.059097 | 4.749487 | 3.829966 | 3.854266 | 3.900268 | 4.056969 | 4.101657 | 4.198324 | 4.224261 | 4.276426 | 4.552151 | 3.779721 | 3.958367 | 4.03832 | 4.277731 | 4.280863 | 4.2133 | 4.274624 | 3.640979 | 3.658439 | 3.657064 | 3.662767 | 3.935236 | 4.246173 | 4.48133 | 4.152875 | -0.210572 | -0.155275 | 44.582399 | 7.235406 | 34.539183 | 3.829653 | 4.190789 | 4.553104 | 4.18783 | 16.205735 | 3.595969 | 4.415537 | 0.817698 | 3.996617 | -96.179789 | -99.182302 | 49,730,148,000 | -0.034264 | 110 | 2.967604 | 4.121615 | 0.31507 | 4.751756 | 3.491474 | 0.157858 | 4.043601 | 4.359317 | 3.727886 | 4.588534 | 3.595969 | 4.092252 | 3.656201 | 3.597046 | 3.537559 | 3.715687 | 3.774842 | 4.354289 | 4.209374 | 4.092252 | 3.975129 | 3.808378 | 3.595969 | 4.588534 | 1 | -0.166578 | 0 | 357,584,000 |
NVDA | 2019-05-28T00:00:00 | 3.557499 | 3.653057 | 3.555513 | 3.620294 | 428,356,000 | 3.805329 | 4.076938 | 4.181064 | 4.367669 | 4.20688 | 4.060896 | 4.735286 | 3.775472 | 3.800308 | 3.847535 | 4.011562 | 4.059799 | 4.173194 | 4.206714 | 4.26219 | 4.542254 | 3.727838 | 3.904641 | 3.986906 | 4.245444 | 4.26374 | 4.203367 | 4.262764 | 3.565533 | 3.591492 | 3.595784 | 3.606839 | 3.866939 | 4.18248 | 4.435032 | 4.153201 | -0.222318 | -0.168684 | 46.18644 | 6.882256 | 34.877696 | 3.809425 | 4.170561 | 4.562535 | 4.18783 | 17.923376 | 3.555513 | 4.396922 | 0.235999 | 2.618615 | -93.539129 | -99.764001 | 49,301,792,000 | -0.095465 | 109 | 2.968005 | 4.076938 | 0.328947 | 4.734831 | 3.419045 | 0.149436 | 3.997306 | 4.296179 | 3.698433 | 4.588534 | 3.555513 | 4.072024 | 3.636426 | 3.562214 | 3.521757 | 3.676884 | 3.751096 | 4.344741 | 4.19392 | 4.072024 | 3.950127 | 3.77658 | 3.555513 | 4.588534 | 1 | -0.188446 | 0 | 428,356,000 |
NVDA | 2019-05-29T00:00:00 | 3.483286 | 3.54484 | 3.448538 | 3.509844 | 559,800,000 | 3.751469 | 4.026478 | 4.131096 | 4.353466 | 4.20434 | 4.063994 | 4.720958 | 3.717035 | 3.742668 | 3.791496 | 3.963537 | 4.015452 | 4.146139 | 4.187677 | 4.246766 | 4.531717 | 3.669285 | 3.848103 | 3.933231 | 4.210762 | 4.244698 | 4.191929 | 4.250306 | 3.491476 | 3.519794 | 3.532248 | 3.549398 | 3.797352 | 4.116301 | 4.385849 | 4.151548 | -0.234907 | -0.181928 | 47.961481 | 6.500571 | 38.388258 | 3.755937 | 4.117073 | 4.574387 | 4.18783 | 15.452747 | 3.448538 | 4.258921 | 4.287917 | 1.780538 | -97.535364 | -95.712083 | 48,741,992,000 | -0.128476 | 108 | 2.968462 | 4.026478 | 0.339096 | 4.70467 | 3.348287 | 0.147238 | 3.948352 | 4.242828 | 3.653876 | 4.588534 | 3.448538 | 4.018536 | 3.58869 | 3.524322 | 3.491146 | 3.621866 | 3.686234 | 4.319495 | 4.153055 | 4.018536 | 3.884016 | 3.692497 | 3.448538 | 4.588534 | 1 | -0.2062 | 0 | 559,800,000 |
NVDA | 2019-05-30T00:00:00 | 3.456698 | 3.522299 | 3.418431 | 3.486517 | 394,300,000 | 3.701056 | 3.975347 | 4.079568 | 4.335377 | 4.202013 | 4.064793 | 4.706703 | 3.664968 | 3.690674 | 3.739989 | 3.917461 | 3.972471 | 4.119102 | 4.16844 | 4.231121 | 4.52102 | 3.61569 | 3.793838 | 3.881354 | 4.175595 | 4.225023 | 4.179904 | 4.237726 | 3.434421 | 3.456977 | 3.472903 | 3.493944 | 3.727747 | 4.04853 | 4.334228 | 4.148051 | -0.244214 | -0.194385 | 49.683091 | 6.150409 | 37.88176 | 3.740884 | 4.10202 | 4.578731 | 4.18783 | 16.347072 | 3.418431 | 4.258921 | 4.552943 | 3.02562 | -88.224567 | -95.447057 | 48,347,692,000 | -0.104137 | 107 | 2.968767 | 3.975347 | 0.344278 | 4.663904 | 3.28679 | 0.139552 | 3.901528 | 4.180632 | 3.622423 | 4.588534 | 3.418431 | 4.003483 | 3.492221 | 3.439602 | 3.395919 | 3.535905 | 3.588524 | 4.31239 | 4.141555 | 4.003483 | 3.86541 | 3.668833 | 3.418431 | 4.588534 | 1 | -0.22035 | 0 | 394,300,000 |
NVDA | 2019-05-31T00:00:00 | 3.366 | 3.475086 | 3.364261 | 3.407746 | 389,720,000 | 3.640059 | 3.916305 | 4.028641 | 4.316123 | 4.196917 | 4.062897 | 4.69183 | 3.605174 | 3.631642 | 3.682452 | 3.867328 | 3.925819 | 4.089568 | 4.147324 | 4.21399 | 4.509528 | 3.554771 | 3.735805 | 3.826464 | 4.13758 | 4.203023 | 4.166066 | 4.224386 | 3.375703 | 3.395173 | 3.407284 | 3.436431 | 3.657145 | 3.978796 | 4.279916 | 4.142585 | -0.255958 | -0.2067 | 51.410019 | 5.791914 | 38.522791 | 3.614393 | 4.045646 | 4.598897 | 4.18783 | 15.572781 | 3.364261 | 4.081207 | 0.242612 | 3.027824 | -85.054037 | -99.757388 | 47,957,972,000 | -0.156098 | 106 | 2.969012 | 3.916305 | 0.342361 | 4.601027 | 3.231583 | 0.134012 | 3.850525 | 4.118549 | 3.582501 | 4.565204 | 3.364261 | 3.964732 | 3.465809 | 3.40932 | 3.361942 | 3.513187 | 3.569677 | 4.281781 | 4.106443 | 3.964732 | 3.823021 | 3.621262 | 3.364261 | 4.565204 | 1 | -0.231346 | 0 | 389,720,000 |
NVDA | 2019-06-03T00:00:00 | 3.324254 | 3.415946 | 3.294933 | 3.377182 | 478,644,000 | 3.583972 | 3.8554 | 3.984801 | 4.2913 | 4.190698 | 4.061469 | 4.67609 | 3.54899 | 3.575753 | 3.627345 | 3.817958 | 3.879545 | 4.059556 | 4.125664 | 4.196371 | 4.497734 | 3.497352 | 3.679419 | 3.772281 | 4.098683 | 4.180058 | 4.151439 | 4.210778 | 3.319081 | 3.337962 | 3.343015 | 3.378106 | 3.586596 | 3.907527 | 4.223277 | 4.135249 | -0.265572 | -0.218474 | 53.165576 | 5.420389 | 39.726591 | 3.57973 | 3.941733 | 4.597594 | 4.192418 | 18.994801 | 3.294933 | 4.063336 | 3.815889 | 2.870482 | -80.530503 | -96.184111 | 47,479,328,000 | -0.191952 | 105 | 2.96928 | 3.8554 | 0.333355 | 4.52211 | 3.188689 | 0.123136 | 3.800404 | 4.046677 | 3.554131 | 4.476099 | 3.294933 | 3.885516 | 3.401782 | 3.328478 | 3.290957 | 3.439304 | 3.512607 | 4.197344 | 4.024894 | 3.885516 | 3.746138 | 3.547702 | 3.294933 | 4.476099 | 1 | -0.239591 | 0 | 478,644,000 |
NVDA | 2019-06-04T00:00:00 | 3.553359 | 3.558577 | 3.366249 | 3.388364 | 641,836,000 | 3.562659 | 3.809871 | 3.948894 | 4.274255 | 4.186989 | 4.061651 | 4.661788 | 3.549864 | 3.571682 | 3.615962 | 3.793903 | 3.854454 | 4.039705 | 4.110603 | 4.183639 | 4.488337 | 3.491786 | 3.650654 | 3.739093 | 4.069744 | 4.163286 | 4.141378 | 4.199607 | 3.348854 | 3.350499 | 3.334743 | 3.340909 | 3.524368 | 3.840096 | 4.16756 | 4.127142 | -0.251802 | -0.22514 | 52.875073 | 11.96234 | 35.039612 | 3.565457 | 3.941733 | 4.533992 | 4.197987 | 29.108364 | 3.294933 | 4.063336 | 33.63157 | 12.563357 | -49.635529 | -66.36843 | 48,121,164,000 | -0.164875 | 106 | 2.969872 | 3.809871 | 0.307009 | 4.42389 | 3.195852 | 0.130992 | 3.776876 | 4.038859 | 3.514893 | 4.415537 | 3.294933 | 3.855235 | 3.345044 | 3.274143 | 3.224031 | 3.395156 | 3.466057 | 4.151075 | 3.987466 | 3.855235 | 3.723004 | 3.534742 | 3.294933 | 4.415537 | 0 | -0.145442 | 641,836,000 | 0 |
NVDA | 2019-06-05T00:00:00 | 3.510619 | 3.632626 | 3.47434 | 3.627159 | 511,616,000 | 3.528857 | 3.770569 | 3.90962 | 4.258201 | 4.181781 | 4.060747 | 4.647474 | 3.542015 | 3.560579 | 3.599756 | 3.76815 | 3.828005 | 4.018957 | 4.094814 | 4.170311 | 4.478608 | 3.482324 | 3.622153 | 3.705379 | 4.039798 | 4.145487 | 4.130466 | 4.188152 | 3.415402 | 3.398249 | 3.358841 | 3.320172 | 3.469259 | 3.776307 | 4.112604 | 4.118243 | -0.241554 | -0.228423 | 51.767155 | 14.714568 | 32.269976 | 3.505144 | 3.941733 | 4.533992 | 4.197987 | 29.591798 | 3.294933 | 4.063336 | 28.069406 | 21.838955 | -36.690423 | -71.930594 | 47,609,548,000 | -0.169448 | 105 | 2.970309 | 3.770569 | 0.291326 | 4.353222 | 3.187917 | 0.134089 | 3.751518 | 4.019696 | 3.48334 | 4.396922 | 3.294933 | 3.845927 | 3.492728 | 3.426879 | 3.3004 | 3.619208 | 3.685057 | 4.136853 | 3.975962 | 3.845927 | 3.715893 | 3.530759 | 3.294933 | 4.396922 | 1 | -0.164218 | 0 | 511,616,000 |
NVDA | 2019-06-06T00:00:00 | 3.572741 | 3.597341 | 3.512358 | 3.514843 | 408,140,000 | 3.508366 | 3.733369 | 3.873357 | 4.241857 | 4.177633 | 4.059573 | 4.635034 | 3.54816 | 3.56279 | 3.5956 | 3.750386 | 3.808369 | 4.001458 | 4.081075 | 4.158478 | 4.469595 | 3.490302 | 3.603313 | 3.679465 | 4.012917 | 4.129459 | 4.120803 | 4.177458 | 3.505869 | 3.471149 | 3.40965 | 3.318684 | 3.423198 | 3.717601 | 4.059457 | 4.108945 | -0.225816 | -0.227901 | 50.738374 | 14.0589 | 30.832055 | 3.502786 | 3.941733 | 4.533992 | 4.197987 | 32.468213 | 3.294933 | 4.063336 | 36.15388 | 32.618285 | -27.737275 | -63.84612 | 48,017,688,000 | -0.147864 | 106 | 2.970697 | 3.733369 | 0.264146 | 4.261661 | 3.205076 | 0.132731 | 3.734492 | 3.999954 | 3.469029 | 4.258921 | 3.294933 | 3.776927 | 3.539195 | 3.445764 | 3.380909 | 3.60405 | 3.697481 | 4.03142 | 3.890677 | 3.776927 | 3.663176 | 3.501226 | 3.294933 | 4.258921 | 0 | -0.07945 | 408,140,000 | 0 |
NVDA | 2019-06-07T00:00:00 | 3.615481 | 3.649772 | 3.559572 | 3.578705 | 348,856,000 | 3.504261 | 3.702934 | 3.836102 | 4.226551 | 4.173423 | 4.058426 | 4.622433 | 3.561624 | 3.572371 | 3.598658 | 3.738122 | 3.793532 | 3.986322 | 4.068823 | 4.147726 | 4.461096 | 3.509778 | 3.592085 | 3.659629 | 3.988353 | 4.114666 | 4.112009 | 4.167314 | 3.586701 | 3.547581 | 3.472057 | 3.335425 | 3.387015 | 3.664743 | 4.008804 | 4.099552 | -0.207503 | -0.223822 | 49.187447 | 16.153898 | 29.366327 | 3.473995 | 3.941733 | 4.547582 | 4.197987 | 37.764437 | 3.294933 | 3.864526 | 56.276709 | 40.166665 | -16.301363 | -43.723291 | 48,366,544,000 | -0.179898 | 107 | 2.971051 | 3.702934 | 0.238435 | 4.179805 | 3.226064 | 0.123626 | 3.723157 | 3.970409 | 3.475906 | 4.258921 | 3.294933 | 3.776927 | 3.560813 | 3.524286 | 3.475831 | 3.609268 | 3.645796 | 4.03142 | 3.890677 | 3.776927 | 3.663176 | 3.501226 | 3.294933 | 4.258921 | 0 | -0.006576 | 348,856,000 | 0 |
NVDA | 2019-06-10T00:00:00 | 3.688288 | 3.75687 | 3.671639 | 3.671639 | 402,780,000 | 3.512823 | 3.67784 | 3.801939 | 4.212328 | 4.171104 | 4.058149 | 4.609518 | 3.586957 | 3.593446 | 3.612447 | 3.733591 | 3.785436 | 3.974634 | 4.058809 | 4.138628 | 4.453407 | 3.543237 | 3.59069 | 3.648259 | 3.967245 | 4.101899 | 4.104679 | 4.158019 | 3.657965 | 3.628554 | 3.549566 | 3.370347 | 3.362024 | 3.618705 | 3.961451 | 4.090446 | -0.184982 | -0.216054 | 46.661594 | 20.580927 | 27.184771 | 3.525901 | 3.930068 | 4.547582 | 4.197987 | 46.297642 | 3.294933 | 3.864526 | 69.058868 | 53.829819 | 3.08846 | -30.941132 | 48,769,324,000 | -0.221731 | 108 | 2.971506 | 3.67784 | 0.209058 | 4.095956 | 3.259724 | 0.123478 | 3.719836 | 3.966792 | 3.472881 | 4.081207 | 3.294933 | 3.68807 | 3.608275 | 3.566778 | 3.518075 | 3.656979 | 3.698476 | 3.895646 | 3.78085 | 3.68807 | 3.59529 | 3.463196 | 3.294933 | 4.081207 | 0 | 0.055764 | 402,780,000 | 0 |
NVDA | 2019-06-11T00:00:00 | 3.745936 | 3.785942 | 3.706427 | 3.748172 | 383,872,000 | 3.531666 | 3.668498 | 3.773219 | 4.198112 | 4.168422 | 4.058704 | 4.595715 | 3.618753 | 3.621172 | 3.632984 | 3.734714 | 3.782398 | 3.965666 | 4.050575 | 4.130852 | 4.446367 | 3.585622 | 3.597176 | 3.643951 | 3.948955 | 4.09071 | 4.098497 | 4.149426 | 3.726797 | 3.700696 | 3.635685 | 3.419981 | 3.34866 | 3.579906 | 3.917886 | 4.081889 | -0.160631 | -0.204969 | 44.045478 | 21.062118 | 25.761305 | 3.540438 | 3.885516 | 4.547582 | 4.197987 | 45.021781 | 3.294933 | 3.835982 | 83.357193 | 69.564257 | 12.403668 | -16.642806 | 49,153,196,000 | -0.174977 | 109 | 2.971974 | 3.668498 | 0.201089 | 4.070675 | 3.266321 | 0.12345 | 3.722322 | 3.969223 | 3.475422 | 4.063336 | 3.294933 | 3.679135 | 3.705599 | 3.654328 | 3.620368 | 3.739559 | 3.79083 | 3.881993 | 3.769806 | 3.679135 | 3.588463 | 3.459371 | 3.294933 | 4.063336 | 0 | 0.108786 | 0 | 383,872,000 |
NVDA | 2019-06-12T00:00:00 | 3.632874 | 3.708663 | 3.617717 | 3.702451 | 358,892,000 | 3.546625 | 3.649047 | 3.746668 | 4.180285 | 4.164397 | 4.057414 | 4.580849 | 3.621577 | 3.6233 | 3.632967 | 3.725456 | 3.770896 | 3.952615 | 4.039583 | 4.120991 | 4.438273 | 3.604023 | 3.593783 | 3.633155 | 3.926789 | 4.076617 | 4.090065 | 4.139845 | 3.742221 | 3.728175 | 3.690749 | 3.469857 | 3.341739 | 3.545548 | 3.876668 | 4.073466 | -0.148741 | -0.193724 | 42.249914 | 19.610181 | 28.754838 | 3.540438 | 3.855235 | 4.547582 | 4.197987 | 43.257432 | 3.294933 | 3.785942 | 68.82589 | 73.747317 | -0.898922 | -31.17411 | 48,794,304,000 | -0.225199 | 108 | 2.972347 | 3.649047 | 0.183118 | 4.015284 | 3.282811 | 0.126758 | 3.713803 | 3.967319 | 3.460287 | 4.063336 | 3.294933 | 3.679135 | 3.746102 | 3.706261 | 3.666586 | 3.785777 | 3.825617 | 3.881993 | 3.769806 | 3.679135 | 3.588463 | 3.459371 | 3.294933 | 4.063336 | 1 | 0.053575 | 0 | 358,892,000 |
NVDA | 2019-06-13T00:00:00 | 3.684063 | 3.702451 | 3.637347 | 3.65499 | 308,080,000 | 3.569362 | 3.635209 | 3.721361 | 4.163123 | 4.161582 | 4.055344 | 4.565574 | 3.634074 | 3.634347 | 3.640828 | 3.721693 | 3.764216 | 3.942083 | 4.030227 | 4.112339 | 4.430768 | 3.629012 | 3.597118 | 3.628339 | 3.907329 | 4.063977 | 4.082672 | 4.130922 | 3.734343 | 3.732411 | 3.720938 | 3.520626 | 3.341075 | 3.515844 | 3.838193 | 4.065429 | -0.133647 | -0.181708 | 40.582605 | 18.850786 | 27.641321 | 3.540438 | 3.845927 | 4.506503 | 4.197987 | 51.371499 | 3.294933 | 3.785942 | 79.25099 | 77.144691 | 6.095137 | -20.74901 | 49,102,384,000 | -0.225853 | 109 | 2.972692 | 3.635209 | 0.168164 | 3.971536 | 3.298881 | 0.118804 | 3.710971 | 3.948578 | 3.473364 | 4.063336 | 3.294933 | 3.679135 | 3.653085 | 3.597507 | 3.562139 | 3.688453 | 3.744031 | 3.881993 | 3.769806 | 3.679135 | 3.588463 | 3.459371 | 3.294933 | 4.063336 | 0 | 0.106103 | 308,080,000 | 0 |
NVDA | 2019-06-14T00:00:00 | 3.59411 | 3.615232 | 3.549383 | 3.59088 | 394,428,000 | 3.592173 | 3.616116 | 3.696158 | 4.141373 | 4.158125 | 4.054398 | 4.549393 | 3.626081 | 3.627032 | 3.633641 | 3.710094 | 3.751131 | 3.928437 | 4.018751 | 4.102077 | 4.422443 | 3.633512 | 3.593204 | 3.618551 | 3.885015 | 4.049043 | 4.073538 | 4.121256 | 3.685511 | 3.700387 | 3.716951 | 3.562081 | 3.343204 | 3.488365 | 3.801251 | 4.057426 | -0.127474 | -0.170862 | 39.624367 | 17.442708 | 30.455289 | 3.576095 | 3.776927 | 4.471879 | 4.197987 | 49.588343 | 3.294933 | 3.785942 | 60.931085 | 69.669322 | -8.082317 | -39.068915 | 48,707,956,000 | -0.236272 | 108 | 2.973077 | 3.616116 | 0.147895 | 3.911905 | 3.320327 | 0.120233 | 3.699841 | 3.940307 | 3.459375 | 4.063336 | 3.294933 | 3.679135 | 3.67462 | 3.64679 | 3.609517 | 3.711893 | 3.739724 | 3.881993 | 3.769806 | 3.679135 | 3.588463 | 3.459371 | 3.294933 | 4.063336 | 1 | 0.050483 | 394,428,000 | 0 |
NVDA | 2019-06-17T00:00:00 | 3.603801 | 3.640826 | 3.56951 | 3.592371 | 276,040,000 | 3.620127 | 3.60205 | 3.672703 | 4.119996 | 4.155125 | 4.05342 | 4.533448 | 3.621625 | 3.622808 | 3.62905 | 3.700431 | 3.739798 | 3.915707 | 4.007831 | 4.09221 | 4.414297 | 3.635626 | 3.592031 | 3.611446 | 3.863934 | 4.034456 | 4.064616 | 4.111847 | 3.635563 | 3.657977 | 3.696924 | 3.594353 | 3.347726 | 3.463244 | 3.765768 | 4.049499 | -0.120412 | -0.160772 | 38.453637 | 18.196331 | 29.211026 | 3.630141 | 3.776927 | 4.400272 | 4.197987 | 52.305217 | 3.294933 | 3.785942 | 62.904823 | 67.695633 | -0.828822 | -37.095177 | 48,983,996,000 | -0.181575 | 109 | 2.973351 | 3.60205 | 0.133655 | 3.86936 | 3.334739 | 0.118359 | 3.690695 | 3.927413 | 3.453976 | 3.864526 | 3.294933 | 3.57973 | 3.586242 | 3.557252 | 3.520393 | 3.6231 | 3.65209 | 3.730102 | 3.646942 | 3.57973 | 3.512518 | 3.416826 | 3.294933 | 3.864526 | 0 | 0.102676 | 276,040,000 | 0 |
NVDA | 2019-06-18T00:00:00 | 3.798864 | 3.854276 | 3.654244 | 3.665178 | 581,920,000 | 3.644678 | 3.603669 | 3.667347 | 4.101184 | 4.154001 | 4.052273 | 4.517952 | 3.657073 | 3.654818 | 3.655175 | 3.70938 | 3.744342 | 3.911125 | 4.002332 | 4.086401 | 4.408174 | 3.668124 | 3.610775 | 3.621151 | 3.85134 | 4.02508 | 4.059575 | 4.104538 | 3.659021 | 3.665873 | 3.70393 | 3.633062 | 3.359787 | 3.443764 | 3.733579 | 4.042409 | -0.097946 | -0.148207 | 35.960945 | 27.166974 | 25.301235 | 3.683317 | 3.68807 | 4.382898 | 4.197987 | 64.023812 | 3.294933 | 3.854276 | 90.093307 | 71.309738 | 38.543465 | -9.906693 | 49,565,916,000 | -0.117049 | 110 | 2.974105 | 3.603669 | 0.135929 | 3.875526 | 3.331811 | 0.128468 | 3.700996 | 3.957931 | 3.444061 | 3.864526 | 3.294933 | 3.57973 | 3.604713 | 3.568599 | 3.533397 | 3.639915 | 3.676028 | 3.730102 | 3.646942 | 3.57973 | 3.512518 | 3.416826 | 3.294933 | 3.864526 | 0 | 0.146787 | 581,920,000 | 0 |
NVDA | 2019-06-19T00:00:00 | 3.804827 | 3.845579 | 3.778736 | 3.834149 | 331,644,000 | 3.674099 | 3.601478 | 3.658664 | 4.082075 | 4.152848 | 4.050612 | 4.502569 | 3.686624 | 3.682092 | 3.678199 | 3.718057 | 3.748994 | 3.906956 | 3.997134 | 4.080826 | 4.40217 | 3.697242 | 3.629933 | 3.631726 | 3.839718 | 4.015892 | 4.054675 | 4.097442 | 3.72484 | 3.712842 | 3.729815 | 3.675541 | 3.377896 | 3.429425 | 3.70451 | 4.03609 | -0.078753 | -0.134316 | 33.646302 | 26.160663 | 24.364034 | 3.701829 | 3.679135 | 4.306079 | 4.197987 | 65.759236 | 3.294933 | 3.854276 | 91.159523 | 81.385884 | 50.511772 | -8.840477 | 49,897,560,000 | -0.150888 | 111 | 2.974537 | 3.601478 | 0.132071 | 3.86562 | 3.337336 | 0.125823 | 3.710885 | 3.962531 | 3.459239 | 3.854276 | 3.294933 | 3.574604 | 3.769128 | 3.68398 | 3.569096 | 3.884012 | 3.96916 | 3.722271 | 3.640607 | 3.574604 | 3.508602 | 3.414632 | 3.294933 | 3.854276 | 0 | 0.183769 | 0 | 331,644,000 |
NVDA | 2019-06-20T00:00:00 | 3.829179 | 3.90944 | 3.814767 | 3.895525 | 350,168,000 | 3.699742 | 3.604054 | 3.653398 | 4.064709 | 4.152105 | 4.054685 | 4.486953 | 3.715135 | 3.708835 | 3.701426 | 3.728159 | 3.755162 | 3.903906 | 3.992714 | 4.075843 | 4.396469 | 3.725438 | 3.651619 | 3.644843 | 3.829801 | 4.007374 | 4.05029 | 4.090741 | 3.80516 | 3.775512 | 3.76665 | 3.718679 | 3.401668 | 3.420009 | 3.678529 | 4.030545 | -0.060875 | -0.119628 | 31.980178 | 28.210572 | 22.932335 | 3.729411 | 3.679135 | 4.306079 | 4.197987 | 72.307301 | 3.294933 | 3.90944 | 86.938936 | 89.397256 | 62.110018 | -13.061064 | 50,247,728,000 | -0.152866 | 112 | 2.975006 | 3.604054 | 0.136129 | 3.876311 | 3.331797 | 0.125379 | 3.722151 | 3.972909 | 3.471393 | 3.90944 | 3.294933 | 3.602186 | 3.809714 | 3.773849 | 3.742871 | 3.840692 | 3.876557 | 3.764416 | 3.674698 | 3.602186 | 3.529675 | 3.426437 | 3.294933 | 3.90944 | 0 | 0.214469 | 0 | 350,168,000 |
NVDA | 2019-06-21T00:00:00 | 3.771032 | 3.86347 | 3.764572 | 3.814269 | 434,428,000 | 3.715297 | 3.609779 | 3.645201 | 4.04477 | 4.152067 | 4.059765 | 4.470672 | 3.726314 | 3.720144 | 3.712135 | 3.732056 | 3.756383 | 3.898695 | 3.986881 | 4.069807 | 4.390246 | 3.7384 | 3.667522 | 3.653892 | 3.818284 | 3.997346 | 4.044673 | 4.083618 | 3.841574 | 3.814868 | 3.792045 | 3.755948 | 3.428525 | 3.413989 | 3.654758 | 4.025385 | -0.050814 | -0.105865 | 29.991432 | 26.618115 | 24.502861 | 3.729411 | 3.679135 | 4.295283 | 4.197987 | 71.182778 | 3.366249 | 3.90944 | 74.519547 | 84.206002 | 50.155496 | -25.480453 | 49,813,300,000 | -0.201623 | 111 | 2.975548 | 3.609779 | 0.14078 | 3.891339 | 3.328219 | 0.1238 | 3.726807 | 3.974406 | 3.479207 | 3.90944 | 3.294933 | 3.602186 | 3.851128 | 3.792817 | 3.756455 | 3.88749 | 3.945802 | 3.764416 | 3.674698 | 3.602186 | 3.529675 | 3.426437 | 3.294933 | 3.90944 | 1 | 0.139645 | 0 | 434,428,000 |
NVDA | 2019-06-24T00:00:00 | 3.793397 | 3.822967 | 3.74519 | 3.792403 | 282,948,000 | 3.725808 | 3.619315 | 3.641532 | 4.025556 | 4.15325 | 4.063633 | 4.455156 | 3.739731 | 3.733463 | 3.724637 | 3.737633 | 3.75923 | 3.894566 | 3.981789 | 4.064333 | 4.384307 | 3.7526 | 3.685009 | 3.665291 | 3.808426 | 3.987907 | 4.039399 | 4.076879 | 3.842444 | 3.834011 | 3.811769 | 3.786733 | 3.45819 | 3.411602 | 3.633322 | 4.020539 | -0.040567 | -0.092805 | 27.975341 | 25.403614 | 24.521853 | 3.729411 | 3.679135 | 4.273006 | 4.197987 | 64.155877 | 3.47434 | 3.90944 | 73.329563 | 78.262682 | 47.835851 | -26.670437 | 50,096,248,000 | -0.15704 | 112 | 2.97591 | 3.619315 | 0.146612 | 3.91254 | 3.326091 | 0.112618 | 3.733148 | 3.958384 | 3.507913 | 3.90944 | 3.294933 | 3.602186 | 3.799691 | 3.735913 | 3.700793 | 3.834811 | 3.898589 | 3.764416 | 3.674698 | 3.602186 | 3.529675 | 3.426437 | 3.294933 | 3.90944 | 0 | 0.174973 | 282,948,000 | 0 |
NVDA | 2019-06-25T00:00:00 | 3.764076 | 3.87341 | 3.761342 | 3.798367 | 311,868,000 | 3.727622 | 3.629644 | 3.641435 | 4.006515 | 4.153585 | 4.065632 | 4.4402 | 3.7446 | 3.739029 | 3.730704 | 3.740037 | 3.759603 | 3.889449 | 3.97606 | 4.058388 | 4.378135 | 3.759557 | 3.698796 | 3.674718 | 3.798172 | 3.977666 | 4.033467 | 4.070002 | 3.816671 | 3.82391 | 3.820409 | 3.806872 | 3.48896 | 3.411873 | 3.613823 | 4.015802 | -0.034416 | -0.081128 | 26.52427 | 26.70006 | 22.900486 | 3.729411 | 3.602186 | 4.227213 | 4.197987 | 65.187596 | 3.512358 | 3.90944 | 63.391859 | 70.413656 | 52.130604 | -36.608141 | 49,784,380,000 | -0.145265 | 111 | 2.976295 | 3.629644 | 0.14928 | 3.928205 | 3.331083 | 0.109316 | 3.736094 | 3.954727 | 3.517461 | 3.90944 | 3.294933 | 3.602186 | 3.787185 | 3.751403 | 3.709408 | 3.829179 | 3.864961 | 3.764416 | 3.674698 | 3.602186 | 3.529675 | 3.426437 | 3.294933 | 3.90944 | 1 | 0.104303 | 0 | 311,868,000 |
NVDA | 2019-06-26T00:00:00 | 3.957397 | 4.018525 | 3.878627 | 3.891549 | 584,072,000 | 3.760075 | 3.65335 | 3.645786 | 3.993977 | 4.153023 | 4.06932 | 4.426317 | 3.787159 | 3.778732 | 3.76558 | 3.759797 | 3.774818 | 3.892113 | 3.975569 | 4.056388 | 4.373949 | 3.801335 | 3.73001 | 3.699022 | 3.796246 | 3.972503 | 4.031324 | 4.065198 | 3.846247 | 3.848977 | 3.854634 | 3.833515 | 3.525251 | 3.417991 | 3.598315 | 4.011856 | -0.013783 | -0.067659 | 26.210739 | 30.921284 | 19.713384 | 3.783954 | 3.656729 | 4.169258 | 4.197987 | 69.917612 | 3.549383 | 4.018525 | 86.970272 | 74.563898 | 98.602897 | -13.029728 | 50,368,452,000 | -0.116761 | 112 | 2.977191 | 3.65335 | 0.161924 | 3.977199 | 3.329501 | 0.121297 | 3.75717 | 3.999764 | 3.514577 | 4.018525 | 3.294933 | 3.656729 | 3.799609 | 3.725809 | 3.687542 | 3.837876 | 3.911677 | 3.847758 | 3.742113 | 3.656729 | 3.571345 | 3.449782 | 3.294933 | 4.018525 | 0 | 0.143359 | 584,072,000 | 0 |
NVDA | 2019-06-27T00:00:00 | 4.056048 | 4.075181 | 4.007096 | 4.043127 | 445,440,000 | 3.797273 | 3.683317 | 3.656921 | 3.981669 | 4.153319 | 4.072892 | 4.412572 | 3.840937 | 3.829153 | 3.810268 | 3.786729 | 3.796451 | 3.898542 | 3.977686 | 4.056381 | 4.370786 | 3.855148 | 3.768362 | 3.730581 | 3.79868 | 3.969951 | 4.031061 | 4.061514 | 3.935413 | 3.917374 | 3.913823 | 3.872215 | 3.568039 | 3.430745 | 3.587418 | 4.008966 | 0.010409 | -0.052045 | 26.263499 | 32.035882 | 18.434445 | 3.822346 | 3.685057 | 4.131965 | 4.197987 | 71.56406 | 3.549383 | 4.075181 | 96.361079 | 82.24107 | 125.446552 | -3.638921 | 50,813,892,000 | -0.079703 | 113 | 2.977942 | 3.683317 | 0.178252 | 4.039822 | 3.326813 | 0.123267 | 3.785635 | 4.032169 | 3.539101 | 4.075181 | 3.294933 | 3.685057 | 3.951517 | 3.884508 | 3.811619 | 4.024406 | 4.091415 | 3.891043 | 3.777126 | 3.685057 | 3.592988 | 3.461906 | 3.294933 | 4.075181 | 0 | 0.176035 | 445,440,000 | 0 |
NVDA | 2019-06-28T00:00:00 | 4.080897 | 4.109224 | 4.034181 | 4.10003 | 397,668,000 | 3.845952 | 3.719062 | 3.673896 | 3.970315 | 4.151929 | 4.076521 | 4.399191 | 3.888929 | 3.874925 | 3.851903 | 3.813471 | 3.818332 | 3.905693 | 3.980402 | 4.056867 | 4.367901 | 3.906716 | 3.806227 | 3.763195 | 3.802572 | 3.968045 | 4.031219 | 4.058214 | 4.043047 | 4.007631 | 3.985531 | 3.921104 | 3.616465 | 3.449368 | 3.580921 | 4.007093 | 0.031227 | -0.035391 | 26.513232 | 32.603921 | 17.648824 | 3.881734 | 3.702079 | 4.131965 | 4.258672 | 70.163327 | 3.549383 | 4.109224 | 94.940076 | 92.757142 | 129.33168 | -5.059924 | 51,211,560,000 | -0.021942 | 114 | 2.978627 | 3.719062 | 0.18289 | 4.084843 | 3.353282 | 0.118528 | 3.813755 | 4.050811 | 3.576699 | 4.109224 | 3.294933 | 3.702079 | 4.046108 | 4.017035 | 3.978023 | 4.085121 | 4.114194 | 3.917052 | 3.798165 | 3.702079 | 3.605992 | 3.469191 | 3.294933 | 4.109224 | 0 | 0.203092 | 0 | 397,668,000 |
NVDA | 2019-07-01T00:00:00 | 4.129103 | 4.322425 | 4.091581 | 4.288134 | 709,756,000 | 3.898482 | 3.759305 | 3.694953 | 3.960417 | 4.152193 | 4.079876 | 4.38662 | 3.936964 | 3.921139 | 3.894549 | 3.842165 | 3.842237 | 3.914454 | 3.984316 | 4.058297 | 4.365525 | 3.958198 | 3.845279 | 3.798211 | 3.808799 | 3.967444 | 4.03226 | 4.055526 | 4.137689 | 4.095095 | 4.05883 | 3.977776 | 3.670124 | 3.473801 | 3.578726 | 4.006305 | 0.051027 | -0.018107 | 27.778738 | 39.768565 | 15.37735 | 4.033808 | 3.808679 | 4.015061 | 4.199352 | 69.871118 | 3.549383 | 4.322425 | 74.991985 | 88.76438 | 157.119443 | -25.008015 | 51,921,316,000 | -0.048791 | 115 | 2.979901 | 3.759305 | 0.179971 | 4.119246 | 3.399363 | 0.128805 | 3.843788 | 4.101398 | 3.586179 | 4.322425 | 3.366249 | 3.844337 | 4.074768 | 4.040311 | 3.999725 | 4.115354 | 4.149811 | 4.096768 | 3.957166 | 3.844337 | 3.731508 | 3.57087 | 3.366249 | 4.322425 | 0 | 0.225211 | 0 | 709,756,000 |
NVDA | 2019-07-02T00:00:00 | 4.031198 | 4.133574 | 4.018028 | 4.112453 | 400,228,000 | 3.921715 | 3.783197 | 3.713901 | 3.947483 | 4.149746 | 4.083636 | 4.37317 | 3.955811 | 3.94115 | 3.915572 | 3.85935 | 3.856772 | 3.919033 | 3.985549 | 4.05776 | 4.362198 | 3.982328 | 3.871173 | 3.824075 | 3.811574 | 3.96426 | 4.031297 | 4.05199 | 4.158829 | 4.136282 | 4.105014 | 4.028512 | 3.724317 | 3.501371 | 3.579133 | 4.006098 | 0.058148 | -0.002856 | 28.221374 | 37.295578 | 18.379582 | 4.033808 | 3.808679 | 4.010221 | 4.198979 | 70.987045 | 3.549383 | 4.322425 | 62.327071 | 77.41971 | 102.982529 | -37.672929 | 51,521,088,000 | -0.161622 | 114 | 2.980557 | 3.783197 | 0.182886 | 4.148968 | 3.417425 | 0.1279 | 3.861637 | 4.117436 | 3.605837 | 4.322425 | 3.47434 | 3.898383 | 4.181036 | 4.039647 | 3.950192 | 4.270492 | 4.411881 | 4.122277 | 3.998457 | 3.898383 | 3.798309 | 3.65583 | 3.47434 | 4.322425 | 1 | 0.142997 | 0 | 400,228,000 |
NVDA | 2019-07-03T00:00:00 | 4.044119 | 4.060271 | 3.984234 | 4.054555 | 246,636,000 | 3.945645 | 3.809872 | 3.736334 | 3.933715 | 4.147756 | 4.087338 | 4.359155 | 3.973472 | 3.959871 | 3.935348 | 3.876147 | 3.871184 | 3.923938 | 3.987091 | 4.05749 | 4.359034 | 4.004583 | 3.896023 | 3.849477 | 3.815364 | 3.961481 | 4.030514 | 4.048716 | 4.134515 | 4.13583 | 4.128563 | 4.069444 | 3.777867 | 3.531637 | 3.581992 | 4.006402 | 0.064095 | 0.010534 | 28.307178 | 35.721369 | 19.47975 | 4.033808 | 3.808679 | 3.989993 | 4.178751 | 69.767953 | 3.549383 | 4.322425 | 63.998562 | 67.105872 | 82.261389 | -36.001438 | 51,767,724,000 | -0.114358 | 115 | 2.980966 | 3.809872 | 0.179919 | 4.16971 | 3.450034 | 0.128361 | 3.879016 | 4.135738 | 3.622294 | 4.322425 | 3.512358 | 3.917392 | 4.060933 | 3.988292 | 3.945387 | 4.103839 | 4.176479 | 4.131249 | 4.01298 | 3.917392 | 3.821804 | 3.685713 | 3.512358 | 4.322425 | 0 | 0.171989 | 0 | 246,636,000 |
NVDA | 2019-07-05T00:00:00 | 3.981501 | 3.990198 | 3.918137 | 3.985725 | 396,552,000 | 3.960877 | 3.83031 | 3.757327 | 3.918447 | 4.142693 | 4.090841 | 4.345136 | 3.975078 | 3.963804 | 3.942449 | 3.885725 | 3.87967 | 3.926195 | 3.986944 | 4.055985 | 4.355277 | 4.011103 | 3.912369 | 3.868336 | 3.817238 | 3.957106 | 4.028418 | 4.044958 | 4.073603 | 4.094437 | 4.121097 | 4.094123 | 3.82747 | 3.562685 | 3.58636 | 4.006859 | 0.063029 | 0.021033 | 27.769322 | 33.219478 | 21.790042 | 4.033808 | 3.808679 | 3.936505 | 4.125264 | 71.926803 | 3.56951 | 4.322425 | 54.719405 | 60.348346 | 49.868122 | -45.280595 | 51,371,172,000 | -0.098293 | 114 | 2.981584 | 3.83031 | 0.174705 | 4.17972 | 3.480899 | 0.12774 | 3.888776 | 4.144256 | 3.633297 | 4.322425 | 3.549383 | 3.935904 | 4.029541 | 3.998812 | 3.953504 | 4.074848 | 4.105578 | 4.139987 | 4.027123 | 3.935904 | 3.844685 | 3.714814 | 3.549383 | 4.322425 | 1 | 0.095917 | 0 | 396,552,000 |
NVDA | 2019-07-08T00:00:00 | 3.906458 | 3.940749 | 3.876391 | 3.921864 | 329,788,000 | 3.974419 | 3.844858 | 3.778945 | 3.903793 | 4.137064 | 4.092424 | 4.331103 | 3.961354 | 3.953377 | 3.936912 | 3.887609 | 3.88173 | 3.925421 | 3.984826 | 4.053024 | 4.350811 | 4.001208 | 3.919621 | 3.879807 | 3.816768 | 3.950889 | 4.024767 | 4.040593 | 3.991991 | 4.024494 | 4.079797 | 4.099994 | 3.869778 | 3.592477 | 3.591281 | 4.007057 | 0.055489 | 0.027924 | 26.894959 | 31.252741 | 22.851335 | 4.041884 | 3.808679 | 3.921452 | 4.11021 | 65.950709 | 3.654244 | 4.322425 | 37.746283 | 52.15475 | 22.773765 | -62.253717 | 51,041,384,000 | -0.111807 | 113 | 2.982059 | 3.844858 | 0.167855 | 4.180569 | 3.509148 | 0.130154 | 3.89046 | 4.150768 | 3.630153 | 4.322425 | 3.549383 | 3.935904 | 3.963278 | 3.936359 | 3.891217 | 4.00842 | 4.03534 | 4.139987 | 4.027123 | 3.935904 | 3.844685 | 3.714814 | 3.549383 | 4.322425 | 1 | 0.030395 | 0 | 329,788,000 |
NVDA | 2019-07-09T00:00:00 | 3.908943 | 3.937022 | 3.851542 | 3.864215 | 342,860,000 | 3.985974 | 3.855891 | 3.802332 | 3.893567 | 4.12831 | 4.093607 | 4.316963 | 3.950872 | 3.945298 | 3.932609 | 3.889549 | 3.883824 | 3.924775 | 3.982829 | 4.050171 | 4.346414 | 3.989303 | 3.925724 | 3.889807 | 3.81697 | 3.944886 | 4.021134 | 4.036392 | 3.922754 | 3.95386 | 4.022855 | 4.092442 | 3.904854 | 3.620596 | 3.596628 | 4.006927 | 0.049147 | 0.032169 | 25.859384 | 29.712139 | 23.157885 | 4.086984 | 3.808679 | 3.83002 | 4.083125 | 57.278948 | 3.74519 | 4.322425 | 28.36839 | 40.278026 | 15.435216 | -71.63161 | 51,384,244,000 | -0.066514 | 114 | 2.982553 | 3.855891 | 0.164235 | 4.184361 | 3.527421 | 0.118368 | 3.892221 | 4.128957 | 3.655484 | 4.322425 | 3.549383 | 3.935904 | 3.907866 | 3.874983 | 3.843508 | 3.939341 | 3.972224 | 4.139987 | 4.027123 | 3.935904 | 3.844685 | 3.714814 | 3.549383 | 4.322425 | 0 | 0.074223 | 342,860,000 | 0 |
NVDA | 2019-07-10T00:00:00 | 3.977277 | 4.034677 | 3.938513 | 3.952428 | 452,076,000 | 4.007294 | 3.867458 | 3.819289 | 3.884092 | 4.122599 | 4.095064 | 4.30387 | 3.956153 | 3.951113 | 3.939481 | 3.897524 | 3.891012 | 3.926834 | 3.982683 | 4.048728 | 4.342741 | 3.987722 | 3.937285 | 3.903265 | 3.820252 | 3.940911 | 4.01883 | 4.033012 | 3.900618 | 3.920549 | 3.980136 | 4.082235 | 3.935119 | 3.648197 | 3.602945 | 4.006716 | 0.04907 | 0.035549 | 25.541714 | 33.185649 | 21.480529 | 4.086984 | 3.844337 | 3.760731 | 4.048461 | 60.534268 | 3.74519 | 4.322425 | 40.206612 | 35.440428 | 43.296031 | -59.793388 | 51,836,320,000 | -0.07668 | 115 | 2.983252 | 3.867458 | 0.16423 | 4.195918 | 3.538998 | 0.122575 | 3.900321 | 4.145471 | 3.655171 | 4.322425 | 3.549383 | 3.935904 | 3.899169 | 3.861316 | 3.81369 | 3.946795 | 3.984648 | 4.139987 | 4.027123 | 3.935904 | 3.844685 | 3.714814 | 3.549383 | 4.322425 | 0 | 0.111324 | 452,076,000 | 0 |
NVDA | 2019-07-11T00:00:00 | 4.131835 | 4.172587 | 4.013059 | 4.050332 | 682,560,000 | 4.024738 | 3.892406 | 3.844138 | 3.876879 | 4.12018 | 4.097371 | 4.291901 | 3.991289 | 3.983971 | 3.969074 | 3.918825 | 3.909537 | 3.934873 | 3.986608 | 4.050374 | 4.340643 | 4.010366 | 3.962463 | 3.927307 | 3.829968 | 3.941154 | 4.019558 | 4.031301 | 3.962733 | 3.956256 | 3.983717 | 4.082336 | 3.965602 | 3.678051 | 3.611594 | 4.006997 | 0.06078 | 0.040595 | 26.006384 | 37.230238 | 19.159096 | 4.086984 | 3.898383 | 3.753595 | 4.048461 | 65.950717 | 3.74519 | 4.322425 | 66.982271 | 45.185757 | 77.253373 | -33.017729 | 52,518,880,000 | -0.004286 | 116 | 2.98447 | 3.892406 | 0.164617 | 4.22164 | 3.563172 | 0.129053 | 3.92237 | 4.180477 | 3.664264 | 4.322425 | 3.549383 | 3.935904 | 3.983489 | 3.932301 | 3.887325 | 4.028465 | 4.079653 | 4.139987 | 4.027123 | 3.935904 | 3.844685 | 3.714814 | 3.549383 | 4.322425 | 0 | 0.142489 | 682,560,000 | 0 |
NVDA | 2019-07-12T00:00:00 | 4.164885 | 4.235952 | 4.159666 | 4.159666 | 506,392,000 | 4.035621 | 3.916447 | 3.867824 | 3.87059 | 4.117179 | 4.100181 | 4.279819 | 4.026008 | 4.016865 | 3.999199 | 3.941194 | 3.929179 | 3.943893 | 3.991299 | 4.052641 | 4.338894 | 4.035847 | 3.988414 | 3.951979 | 3.841262 | 3.942331 | 4.020895 | 4.030037 | 4.067532 | 4.035146 | 4.022708 | 4.092868 | 3.997132 | 3.710407 | 3.622666 | 4.007822 | 0.071898 | 0.046856 | 26.74248 | 38.610623 | 18.039853 | 4.086984 | 3.917392 | 3.723439 | 4.048461 | 71.320959 | 3.74519 | 4.322425 | 72.707689 | 59.965524 | 91.559633 | -27.292311 | 53,025,272,000 | -0.071719 | 117 | 2.985398 | 3.916447 | 0.16767 | 4.251788 | 3.581107 | 0.129426 | 3.945467 | 4.204319 | 3.686615 | 4.322425 | 3.549383 | 3.935904 | 4.105827 | 4.039067 | 3.946299 | 4.198596 | 4.265356 | 4.139987 | 4.027123 | 3.935904 | 3.844685 | 3.714814 | 3.549383 | 4.322425 | 0 | 0.168423 | 506,392,000 | 0 |
NVDA | 2019-07-15T00:00:00 | 4.156435 | 4.202157 | 4.128108 | 4.186006 | 289,840,000 | 4.043175 | 3.944564 | 3.889462 | 3.862782 | 4.114188 | 4.102433 | 4.267358 | 4.052094 | 4.042241 | 4.023389 | 3.960762 | 3.946661 | 3.952228 | 3.995645 | 4.054697 | 4.337078 | 4.057814 | 4.01127 | 3.97418 | 3.852472 | 3.943364 | 4.022009 | 4.028809 | 4.159793 | 4.117585 | 4.073139 | 4.108544 | 4.028886 | 3.744764 | 3.635879 | 4.00905 | 0.079115 | 0.053308 | 27.108934 | 36.957032 | 19.092465 | 4.043747 | 3.935904 | 3.72226 | 4.048461 | 69.953501 | 3.761342 | 4.322425 | 70.416168 | 70.035376 | 70.087827 | -29.583832 | 52,735,432,000 | -0.097696 | 116 | 2.985924 | 3.944564 | 0.15762 | 4.259803 | 3.629324 | 0.12916 | 3.965559 | 4.223879 | 3.70724 | 4.322425 | 3.56951 | 3.945968 | 4.186834 | 4.137717 | 4.110549 | 4.214002 | 4.26312 | 4.144737 | 4.034812 | 3.945968 | 3.857124 | 3.730634 | 3.56951 | 4.322425 | 1 | 0.089754 | 0 | 289,840,000 |
NVDA | 2019-07-16T00:00:00 | 4.151713 | 4.178798 | 4.096052 | 4.141525 | 341,444,000 | 4.045436 | 3.971959 | 3.907999 | 3.854969 | 4.110885 | 4.105327 | 4.255059 | 4.072018 | 4.062145 | 4.043131 | 3.978121 | 3.962434 | 3.960051 | 3.999752 | 4.056618 | 4.335234 | 4.077548 | 4.030998 | 3.994354 | 3.863802 | 3.944351 | 4.022985 | 4.027658 | 4.206471 | 4.175294 | 4.119924 | 4.125367 | 4.060311 | 3.78059 | 3.651052 | 4.010565 | 0.083492 | 0.059344 | 27.125206 | 35.145659 | 20.055474 | 4.043747 | 3.935904 | 3.707864 | 4.048461 | 71.897652 | 3.851542 | 4.322425 | 63.746425 | 68.95676 | 52.579526 | -36.253575 | 52,393,988,000 | -0.081673 | 115 | 2.986541 | 3.971959 | 0.14213 | 4.256219 | 3.687699 | 0.127065 | 3.983288 | 4.237419 | 3.729157 | 4.322425 | 3.654244 | 3.988335 | 4.162234 | 4.12231 | 4.088185 | 4.196359 | 4.236282 | 4.164735 | 4.06718 | 3.988335 | 3.90949 | 3.797235 | 3.654244 | 4.322425 | 1 | 0.022043 | 341,444,000 | 0 |
NVDA | 2019-07-17T00:00:00 | 4.217066 | 4.224024 | 4.124132 | 4.153454 | 348,204,000 | 4.064023 | 3.992869 | 3.926844 | 3.850032 | 4.107689 | 4.108027 | 4.243027 | 4.101027 | 4.090313 | 4.06989 | 3.999843 | 3.982021 | 3.97013 | 4.005471 | 4.059795 | 4.334058 | 4.108753 | 4.054342 | 4.018128 | 3.878002 | 3.947145 | 4.025198 | 4.02728 | 4.23026 | 4.217024 | 4.170875 | 4.145812 | 4.092735 | 3.818623 | 3.668818 | 4.012518 | 0.091182 | 0.065712 | 27.398094 | 35.752421 | 18.854087 | 4.043747 | 3.935904 | 3.727985 | 4.048461 | 67.147927 | 3.851542 | 4.322425 | 77.625227 | 70.59594 | 60.11574 | -22.374773 | 52,742,192,000 | -0.079096 | 116 | 2.987205 | 3.992869 | 0.146033 | 4.284936 | 3.700803 | 0.116026 | 4.005553 | 4.237604 | 3.773502 | 4.322425 | 3.74519 | 4.033808 | 4.142188 | 4.105578 | 4.059442 | 4.188324 | 4.224934 | 4.186198 | 4.101922 | 4.033808 | 3.965694 | 3.868719 | 3.74519 | 4.322425 | 0 | 0.064041 | 348,204,000 | 0 |
NVDA | 2019-07-18T00:00:00 | 4.228745 | 4.291612 | 4.170847 | 4.227502 | 442,192,000 | 4.082486 | 4.014065 | 3.950679 | 3.848673 | 4.103749 | 4.110968 | 4.229366 | 4.126571 | 4.115482 | 4.094329 | 4.020652 | 4.001 | 3.980272 | 4.011346 | 4.06314 | 4.33301 | 4.138702 | 4.076806 | 4.041351 | 3.892854 | 3.950331 | 4.027588 | 4.027138 | 4.244664 | 4.24149 | 4.218227 | 4.167988 | 4.125364 | 3.858298 | 3.689024 | 4.014882 | 0.0971 | 0.07199 | 28.016576 | 37.214887 | 17.490022 | 4.071577 | 3.935904 | 3.712977 | 4.048461 | 62.884512 | 3.851542 | 4.322425 | 80.105295 | 73.825649 | 66.531862 | -19.894705 | 53,184,384,000 | -0.071467 | 117 | 2.988055 | 4.014065 | 0.148054 | 4.310174 | 3.717957 | 0.116238 | 4.026809 | 4.259286 | 3.794332 | 4.322425 | 3.74519 | 4.033808 | 4.188407 | 4.152791 | 4.088516 | 4.252683 | 4.288299 | 4.186198 | 4.101922 | 4.033808 | 3.965694 | 3.868719 | 3.74519 | 4.322425 | 0 | 0.099628 | 442,192,000 | 0 |
NVDA | 2019-07-19T00:00:00 | 4.185509 | 4.273474 | 4.179545 | 4.267013 | 344,896,000 | 4.102887 | 4.031882 | 3.970737 | 3.846049 | 4.098995 | 4.11387 | 4.214456 | 4.138359 | 4.128214 | 4.108357 | 4.035639 | 4.015193 | 3.98832 | 4.01593 | 4.065564 | 4.331543 | 4.157434 | 4.093134 | 4.059415 | 3.906063 | 3.952483 | 4.029064 | 4.026702 | 4.241561 | 4.243004 | 4.244492 | 4.188285 | 4.155609 | 3.897895 | 3.710894 | 4.017437 | 0.097181 | 0.077028 | 28.590881 | 35.088534 | 16.490692 | 4.071577 | 3.935904 | 3.697836 | 4.048461 | 57.596485 | 3.851542 | 4.322425 | 70.923544 | 76.218022 | 56.24106 | -29.076456 | 52,839,488,000 | -0.078454 | 116 | 2.988694 | 4.031882 | 0.146061 | 4.324004 | 3.73976 | 0.117587 | 4.041923 | 4.277098 | 3.806749 | 4.322425 | 3.74519 | 4.033808 | 4.230401 | 4.169191 | 4.109637 | 4.289955 | 4.351166 | 4.186198 | 4.101922 | 4.033808 | 3.965694 | 3.868719 | 3.74519 | 4.322425 | 1 | 0.029557 | 0 | 344,896,000 |
NVDA | 2019-07-22T00:00:00 | 4.257073 | 4.269994 | 4.199424 | 4.206879 | 315,940,000 | 4.137948 | 4.056184 | 3.997255 | 3.846707 | 4.093334 | 4.117907 | 4.200261 | 4.162101 | 4.151643 | 4.131236 | 4.05577 | 4.033799 | 3.99886 | 4.022275 | 4.069356 | 4.330802 | 4.185468 | 4.114581 | 4.081441 | 3.922182 | 3.956643 | 4.0319 | 4.027126 | 4.248015 | 4.248349 | 4.262016 | 4.212132 | 4.184748 | 3.937855 | 3.734891 | 4.020432 | 0.101846 | 0.081991 | 29.124164 | 33.248363 | 15.62586 | 4.115062 | 3.935904 | 3.693183 | 4.048461 | 58.987739 | 3.851542 | 4.291612 | 92.151521 | 81.06012 | 58.508002 | -7.848479 | 53,155,428,000 | -0.008867 | 117 | 2.989314 | 4.056184 | 0.140712 | 4.337608 | 3.774759 | 0.10637 | 4.062414 | 4.275154 | 3.849674 | 4.322425 | 3.74519 | 4.033808 | 4.212843 | 4.152212 | 4.118915 | 4.24614 | 4.306771 | 4.186198 | 4.101922 | 4.033808 | 3.965694 | 3.868719 | 3.74519 | 4.322425 | 0 | 0.069499 | 315,940,000 | 0 |
NVDA | 2019-07-23T00:00:00 | 4.364917 | 4.366905 | 4.28068 | 4.296335 | 428,176,000 | 4.183546 | 4.08476 | 4.0277 | 3.850202 | 4.089231 | 4.123269 | 4.186574 | 4.202664 | 4.19042 | 4.167187 | 4.083874 | 4.059269 | 4.013215 | 4.031292 | 4.075208 | 4.331141 | 4.226735 | 4.143984 | 4.109722 | 3.942504 | 3.963789 | 4.036791 | 4.028764 | 4.289059 | 4.283114 | 4.293394 | 4.245778 | 4.215231 | 3.979206 | 3.761685 | 4.02425 | 0.112943 | 0.088182 | 30.153915 | 37.009461 | 14.557054 | 4.189982 | 3.968207 | 3.676511 | 4.048461 | 73.115419 | 3.851542 | 4.366905 | 99.614301 | 87.563122 | 78.36554 | -0.385699 | 53,583,604,000 | 0.032246 | 118 | 2.990225 | 4.08476 | 0.142557 | 4.369873 | 3.799646 | 0.105962 | 4.091224 | 4.303147 | 3.8793 | 4.366905 | 3.761342 | 4.064124 | 4.242164 | 4.214333 | 4.171593 | 4.284903 | 4.312734 | 4.223992 | 4.13558 | 4.064124 | 3.992667 | 3.890933 | 3.761342 | 4.366905 | 0 | 0.103301 | 428,176,000 | 0 |
NVDA | 2019-07-24T00:00:00 | 4.439461 | 4.445177 | 4.332115 | 4.408152 | 366,236,000 | 4.229764 | 4.118529 | 4.053324 | 3.860335 | 4.085231 | 4.128832 | 4.174181 | 4.250024 | 4.2357 | 4.209076 | 4.1162 | 4.088515 | 4.029931 | 4.042034 | 4.082421 | 4.332219 | 4.273265 | 4.177765 | 4.141396 | 3.965612 | 3.973006 | 4.043052 | 4.031281 | 4.366333 | 4.346906 | 4.345549 | 4.289825 | 4.248123 | 4.022476 | 3.791463 | 4.029075 | 0.126297 | 0.095805 | 31.482723 | 39.280437 | 13.53103 | 4.270614 | 4.049711 | 3.703534 | 4.048461 | 75.229981 | 3.851542 | 4.445177 | 99.037224 | 96.934349 | 87.554897 | -0.962776 | 53,949,840,000 | 0.106803 | 119 | 2.991045 | 4.118529 | 0.142588 | 4.403705 | 3.833353 | 0.108606 | 4.124389 | 4.341602 | 3.907176 | 4.445177 | 3.851542 | 4.148359 | 4.3375 | 4.308096 | 4.251275 | 4.394321 | 4.423725 | 4.305079 | 4.218408 | 4.148359 | 4.078311 | 3.97858 | 3.851542 | 4.445177 | 0 | 0.131686 | 366,236,000 | 0 |
NVDA | 2019-07-25T00:00:00 | 4.308261 | 4.410638 | 4.284903 | 4.397965 | 392,700,000 | 4.247407 | 4.136072 | 4.073461 | 3.866063 | 4.079204 | 4.133001 | 4.162301 | 4.261671 | 4.248893 | 4.224335 | 4.13366 | 4.105419 | 4.040845 | 4.04904 | 4.086893 | 4.331981 | 4.287537 | 4.195835 | 4.161007 | 3.983178 | 3.978875 | 4.046606 | 4.032615 | 4.403078 | 4.381144 | 4.376136 | 4.32793 | 4.278525 | 4.064443 | 3.822138 | 4.034266 | 0.124854 | 0.101614 | 32.115005 | 35.587721 | 15.130635 | 4.270614 | 4.095184 | 3.685694 | 4.048461 | 69.174718 | 3.851542 | 4.445177 | 76.936022 | 91.862515 | 61.654104 | -23.063978 | 53,557,140,000 | 0.070125 | 118 | 2.991844 | 4.136072 | 0.143302 | 4.422676 | 3.849468 | 0.110648 | 4.141901 | 4.363196 | 3.920606 | 4.445177 | 3.851542 | 4.148359 | 4.405584 | 4.365992 | 4.292523 | 4.479053 | 4.518646 | 4.305079 | 4.218408 | 4.148359 | 4.078311 | 3.97858 | 3.851542 | 4.445177 | 1 | 0.055296 | 0 | 392,700,000 |
NVDA | 2019-07-26T00:00:00 | 4.350255 | 4.39697 | 4.335346 | 4.335346 | 274,160,000 | 4.265944 | 4.150783 | 4.094304 | 3.873851 | 4.074574 | 4.137655 | 4.151136 | 4.279388 | 4.267323 | 4.243707 | 4.153351 | 4.124252 | 4.052979 | 4.056966 | 4.092109 | 4.332162 | 4.306237 | 4.216233 | 4.182299 | 4.002166 | 3.986008 | 4.050908 | 4.034485 | 4.407692 | 4.396245 | 4.391571 | 4.360922 | 4.307186 | 4.105293 | 3.853855 | 4.039891 | 0.12565 | 0.106422 | 32.702125 | 33.633367 | 14.299713 | 4.270614 | 4.095184 | 3.690482 | 4.048461 | 77.093486 | 3.851542 | 4.445177 | 84.01009 | 86.661112 | 67.218053 | -15.98991 | 53,831,300,000 | 0.029595 | 119 | 2.992418 | 4.150783 | 0.149616 | 4.450015 | 3.85155 | 0.109476 | 4.161744 | 4.380696 | 3.942792 | 4.445177 | 3.851542 | 4.148359 | 4.334601 | 4.258564 | 4.208866 | 4.384298 | 4.460335 | 4.305079 | 4.218408 | 4.148359 | 4.078311 | 3.97858 | 3.851542 | 4.445177 | 0 | 0.089707 | 274,160,000 | 0 |
NVDA | 2019-07-29T00:00:00 | 4.344043 | 4.360195 | 4.25583 | 4.343049 | 248,160,000 | 4.284704 | 4.16394 | 4.117224 | 3.881213 | 4.068921 | 4.143356 | 4.139969 | 4.292319 | 4.281272 | 4.259143 | 4.170686 | 4.141159 | 4.064393 | 4.064521 | 4.097097 | 4.332281 | 4.320437 | 4.234639 | 4.20151 | 4.020604 | 3.993099 | 4.054994 | 4.036404 | 4.385551 | 4.390721 | 4.394907 | 4.385381 | 4.33355 | 4.144444 | 3.886229 | 4.045793 | 0.124347 | 0.110007 | 32.249109 | 31.445464 | 18.325807 | 4.284654 | 4.095184 | 3.704273 | 4.048461 | 76.442196 | 3.938513 | 4.445177 | 80.039253 | 80.328455 | 52.745876 | -19.960747 | 53,583,140,000 | 0.039562 | 118 | 2.992936 | 4.16394 | 0.154634 | 4.473207 | 3.854672 | 0.110825 | 4.179106 | 4.400756 | 3.957456 | 4.445177 | 3.851542 | 4.148359 | 4.360857 | 4.324744 | 4.299233 | 4.386368 | 4.422482 | 4.305079 | 4.218408 | 4.148359 | 4.078311 | 3.97858 | 3.851542 | 4.445177 | 1 | 0.018679 | 248,160,000 | 0 |
NVDA | 2019-07-30T00:00:00 | 4.359698 | 4.371874 | 4.283164 | 4.297577 | 197,772,000 | 4.305503 | 4.17547 | 4.139876 | 3.890704 | 4.063663 | 4.149906 | 4.131339 | 4.305795 | 4.295531 | 4.274613 | 4.187869 | 4.15797 | 4.075974 | 4.072289 | 4.102297 | 4.332553 | 4.334072 | 4.253283 | 4.220161 | 4.039369 | 4.000752 | 4.059278 | 4.038591 | 4.366951 | 4.379858 | 4.397767 | 4.402564 | 4.357671 | 4.181861 | 3.919134 | 4.051901 | 0.123157 | 0.112637 | 31.910022 | 30.418148 | 17.295885 | 4.308012 | 4.095184 | 3.704273 | 4.048461 | 74.830635 | 4.013059 | 4.445177 | 80.218754 | 81.422699 | 60.01473 | -19.781246 | 53,780,912,000 | 0.127051 | 119 | 2.993353 | 4.17547 | 0.160389 | 4.496248 | 3.854691 | 0.10818 | 4.196305 | 4.412666 | 3.979944 | 4.445177 | 3.851542 | 4.148359 | 4.320022 | 4.27985 | 4.215658 | 4.384215 | 4.424387 | 4.305079 | 4.218408 | 4.148359 | 4.078311 | 3.97858 | 3.851542 | 4.445177 | 0 | 0.057857 | 197,772,000 | 0 |
NVDA | 2019-07-31T00:00:00 | 4.192467 | 4.329135 | 4.150224 | 4.32814 | 359,416,000 | 4.303043 | 4.183533 | 4.157012 | 3.899224 | 4.056681 | 4.154442 | 4.123181 | 4.283129 | 4.276792 | 4.261975 | 4.188287 | 4.160623 | 4.080542 | 4.075451 | 4.104083 | 4.33116 | 4.31352 | 4.254901 | 4.224207 | 4.051202 | 4.004141 | 4.060121 | 4.039199 | 4.31068 | 4.326893 | 4.364857 | 4.401239 | 4.374136 | 4.214347 | 3.950464 | 4.057436 | 0.107481 | 0.111606 | 30.140458 | 26.614476 | 23.068999 | 4.2977 | 4.10326 | 3.704273 | 4.048461 | 53.873052 | 4.096052 | 4.445177 | 27.616108 | 62.624705 | 17.219531 | -72.383892 | 53,421,496,000 | 0.14409 | 118 | 2.994017 | 4.183533 | 0.156767 | 4.497067 | 3.869999 | 0.109192 | 4.195939 | 4.414324 | 3.977555 | 4.445177 | 3.851542 | 4.148359 | 4.338246 | 4.304617 | 4.249536 | 4.393327 | 4.426955 | 4.305079 | 4.218408 | 4.148359 | 4.078311 | 3.97858 | 3.851542 | 4.445177 | 1 | -0.008935 | 0 | 359,416,000 |
NVDA | 2019-08-01T00:00:00 | 4.098042 | 4.293352 | 4.04586 | 4.202903 | 421,212,000 | 4.289973 | 4.186229 | 4.162638 | 3.904212 | 4.050197 | 4.155427 | 4.113137 | 4.246112 | 4.244292 | 4.236755 | 4.180083 | 4.155809 | 4.081229 | 4.076046 | 4.103963 | 4.32884 | 4.276247 | 4.246759 | 4.219671 | 4.058999 | 4.00523 | 4.059004 | 4.038949 | 4.213159 | 4.241647 | 4.294133 | 4.380424 | 4.380794 | 4.240388 | 3.979169 | 4.062009 | 0.086443 | 0.106573 | 28.388305 | 22.961209 | 25.690738 | 4.245518 | 4.148359 | 3.665799 | 4.048461 | 46.04064 | 4.04586 | 4.445177 | 13.067923 | 40.300928 | -15.569258 | -86.932077 | 53,000,284,000 | 0.089201 | 117 | 2.994734 | 4.186229 | 0.154693 | 4.495616 | 3.876843 | 0.119433 | 4.186616 | 4.425482 | 3.947749 | 4.445177 | 3.851542 | 4.148359 | 4.223942 | 4.118749 | 4.045031 | 4.29766 | 4.402852 | 4.305079 | 4.218408 | 4.148359 | 4.078311 | 3.97858 | 3.851542 | 4.445177 | 1 | -0.065997 | 0 | 421,212,000 |
NVDA | 2019-08-05T00:00:00 | 3.746929 | 3.822966 | 3.699965 | 3.821724 | 589,156,000 | 4.220943 | 4.179446 | 4.147252 | 3.910574 | 4.029294 | 4.150759 | 4.0923 | 4.107754 | 4.118318 | 4.131274 | 4.126265 | 4.113674 | 4.06526 | 4.065574 | 4.094979 | 4.319863 | 4.129039 | 4.187582 | 4.17575 | 4.056619 | 3.996303 | 4.047949 | 4.034323 | 3.906521 | 3.967531 | 4.051449 | 4.263115 | 4.357069 | 4.266681 | 4.02355 | 4.06633 | 0.020784 | 0.082216 | 27.949901 | 17.93639 | 37.133048 | 4.072571 | 4.072571 | 3.753701 | 4.040271 | 32.877876 | 3.699965 | 4.445177 | 6.302106 | 9.703315 | -150.955492 | -93.697894 | 51,982,780,000 | 0.021698 | 115 | 2.996081 | 4.179446 | 0.171566 | 4.522578 | 3.836314 | 0.140058 | 4.129122 | 4.409238 | 3.849007 | 4.445177 | 3.699965 | 4.072571 | 4.012646 | 3.950607 | 3.895857 | 4.067396 | 4.129435 | 4.269307 | 4.160506 | 4.072571 | 3.984636 | 3.859441 | 3.699965 | 4.445177 | 1 | -0.155316 | 0 | 589,156,000 |
NVDA | 2019-08-06T00:00:00 | 3.785694 | 3.867197 | 3.737984 | 3.821724 | 361,272,000 | 4.163021 | 4.173283 | 4.133515 | 3.914234 | 4.018116 | 4.147524 | 4.081126 | 4.043342 | 4.057841 | 4.078108 | 4.095304 | 4.088445 | 4.054297 | 4.058208 | 4.088855 | 4.314548 | 4.049903 | 4.150082 | 4.147938 | 4.051722 | 3.989892 | 4.04072 | 4.031272 | 3.759814 | 3.819327 | 3.909669 | 4.17056 | 4.326307 | 4.26605 | 4.03765 | 4.065436 | -0.008323 | 0.064109 | 28.042184 | 19.001262 | 34.706378 | 4.055301 | 4.072571 | 3.791907 | 4.040271 | 31.333307 | 3.699965 | 4.445177 | 11.503885 | 9.181969 | -123.549283 | -88.496115 | 52,344,052,000 | -0.005579 | 116 | 2.99652 | 4.173283 | 0.183586 | 4.540455 | 3.806111 | 0.142152 | 4.096415 | 4.380719 | 3.812111 | 4.445177 | 3.699965 | 4.072571 | 3.75662 | 3.690274 | 3.63362 | 3.813275 | 3.879621 | 4.269307 | 4.160506 | 4.072571 | 3.984636 | 3.859441 | 3.699965 | 4.445177 | 0 | -0.089474 | 0 | 361,272,000 |
NVDA | 2019-08-07T00:00:00 | 3.82396 | 3.835888 | 3.70742 | 3.724814 | 372,560,000 | 4.101471 | 4.165617 | 4.125226 | 3.919563 | 4.00673 | 4.143616 | 4.07058 | 3.999466 | 4.015317 | 4.039008 | 4.070637 | 4.0681 | 4.045264 | 4.052044 | 4.083609 | 4.309666 | 3.988256 | 4.116813 | 4.124126 | 4.048182 | 3.984783 | 4.034313 | 4.028714 | 3.68654 | 3.729349 | 3.798966 | 4.07451 | 4.288748 | 4.259185 | 4.047729 | 4.062917 | -0.02798 | 0.045691 | 28.279825 | 17.758658 | 33.992584 | 4.048468 | 4.072571 | 3.921243 | 4.040271 | 32.877863 | 3.699965 | 4.445177 | 16.638893 | 11.481628 | -115.467335 | -83.361107 | 52,716,612,000 | 0.045071 | 117 | 2.996993 | 4.165617 | 0.195045 | 4.555706 | 3.775528 | 0.142702 | 4.070467 | 4.355871 | 3.785062 | 4.445177 | 3.699965 | 4.072571 | 3.796958 | 3.72672 | 3.667746 | 3.855932 | 3.926171 | 4.269307 | 4.160506 | 4.072571 | 3.984636 | 3.859441 | 3.699965 | 4.445177 | 0 | -0.032732 | 372,560,000 | 0 |
NVDA | 2019-08-08T00:00:00 | 3.93255 | 3.933793 | 3.82421 | 3.88161 | 309,300,000 | 4.0639 | 4.155653 | 4.120763 | 3.928549 | 3.996065 | 4.141008 | 4.06186 | 3.986083 | 4.000269 | 4.02263 | 4.058083 | 4.057673 | 4.040844 | 4.048899 | 4.080618 | 4.305914 | 3.957543 | 4.094616 | 4.109305 | 4.048691 | 3.98283 | 4.030134 | 4.02734 | 3.719812 | 3.727709 | 3.749977 | 3.990609 | 4.250164 | 4.249287 | 4.05559 | 4.059353 | -0.0344 | 0.029673 | 27.618763 | 21.812493 | 32.062112 | 4.03592 | 4.072571 | 3.921243 | 4.040271 | 39.860581 | 3.699965 | 4.445177 | 31.210586 | 19.784455 | -78.295119 | -68.789414 | 53,025,912,000 | 0.043064 | 118 | 2.997438 | 4.155653 | 0.201834 | 4.55932 | 3.751986 | 0.143838 | 4.057332 | 4.345009 | 3.769655 | 4.445177 | 3.699965 | 4.072571 | 3.789089 | 3.742291 | 3.660622 | 3.870759 | 3.917557 | 4.269307 | 4.160506 | 4.072571 | 3.984636 | 3.859441 | 3.699965 | 4.445177 | 0 | 0.015946 | 309,300,000 | 0 |
NVDA | 2019-08-09T00:00:00 | 3.831167 | 3.895028 | 3.780724 | 3.891549 | 341,816,000 | 4.011991 | 4.138967 | 4.11475 | 3.936038 | 3.983881 | 4.135707 | 4.052379 | 3.9551 | 3.969523 | 3.993174 | 4.037454 | 4.040249 | 4.032621 | 4.04317 | 4.075679 | 4.30119 | 3.915228 | 4.063712 | 4.087029 | 4.044872 | 3.978491 | 4.023998 | 4.025045 | 3.776676 | 3.753398 | 3.729196 | 3.914648 | 4.209647 | 4.235519 | 4.060497 | 4.054445 | -0.047125 | 0.014313 | 27.253707 | 20.112141 | 31.795504 | 4.03592 | 4.072571 | 3.921243 | 4.040271 | 33.326875 | 3.699965 | 4.445177 | 17.605927 | 21.818469 | -90.870374 | -82.394073 | 52,684,096,000 | 0.099398 | 117 | 2.997875 | 4.138967 | 0.214431 | 4.56783 | 3.710104 | 0.148648 | 4.035792 | 4.333089 | 3.738495 | 4.445177 | 3.699965 | 4.072571 | 3.896851 | 3.859909 | 3.787268 | 3.969492 | 4.006434 | 4.269307 | 4.160506 | 4.072571 | 3.984636 | 3.859441 | 3.699965 | 4.445177 | 1 | -0.042514 | 0 | 341,816,000 |
NVDA | 2019-08-12T00:00:00 | 3.76333 | 3.831167 | 3.741463 | 3.778984 | 279,200,000 | 3.953919 | 4.119312 | 4.109024 | 3.943985 | 3.972204 | 4.130054 | 4.043818 | 3.916746 | 3.932033 | 3.957814 | 4.012534 | 4.018948 | 4.022061 | 4.035805 | 4.069493 | 4.295838 | 3.870017 | 4.027937 | 4.059996 | 4.038099 | 3.972687 | 4.016624 | 4.022169 | 3.798751 | 3.773327 | 3.716015 | 3.846 | 4.16688 | 4.218034 | 4.06224 | 4.048085 | -0.06197 | -0.000944 | 27.136923 | 19.161717 | 32.361252 | 4.01455 | 4.072571 | 3.921243 | 4.040271 | 25.687887 | 3.699965 | 4.445177 | 8.502869 | 19.106461 | -99.463873 | -91.497131 | 52,404,896,000 | 0.089075 | 116 | 2.998203 | 4.119312 | 0.230184 | 4.57968 | 3.658944 | 0.147211 | 4.009844 | 4.304265 | 3.715422 | 4.445177 | 3.699965 | 4.072571 | 3.835639 | 3.776251 | 3.721336 | 3.890555 | 3.949943 | 4.269307 | 4.160506 | 4.072571 | 3.984636 | 3.859441 | 3.699965 | 4.445177 | 1 | -0.092285 | 0 | 279,200,000 |
NVDA | 2019-08-13T00:00:00 | 3.877634 | 3.923604 | 3.722827 | 3.761839 | 351,956,000 | 3.905713 | 4.105608 | 4.107772 | 3.955052 | 3.964969 | 4.123176 | 4.038509 | 3.908923 | 3.922142 | 3.945478 | 4.00027 | 4.008078 | 4.016397 | 4.031643 | 4.065694 | 4.291677 | 3.856147 | 4.004921 | 4.042197 | 4.035497 | 3.970198 | 4.011626 | 4.020515 | 3.818487 | 3.802573 | 3.730326 | 3.793924 | 4.126523 | 4.199957 | 4.062611 | 4.040933 | -0.063776 | -0.01351 | 26.199568 | 21.910222 | 29.052051 | 3.996659 | 4.072571 | 3.925281 | 4.040271 | 28.001651 | 3.699965 | 4.410638 | 25.000051 | 17.036282 | -75.078869 | -74.999949 | 52,756,852,000 | 0.099104 | 117 | 2.998677 | 4.105608 | 0.236233 | 4.578073 | 3.633143 | 0.153476 | 3.997252 | 4.304204 | 3.6903 | 4.445177 | 3.699965 | 4.072571 | 3.778653 | 3.72614 | 3.688949 | 3.815843 | 3.868357 | 4.269307 | 4.160506 | 4.072571 | 3.984636 | 3.859441 | 3.699965 | 4.445177 | 0 | -0.034378 | 351,956,000 | 0 |
NVDA | 2019-08-14T00:00:00 | 3.729039 | 3.800603 | 3.685305 | 3.789421 | 419,880,000 | 3.85937 | 4.081207 | 4.097843 | 3.958566 | 3.955342 | 4.11641 | 4.031413 | 3.872946 | 3.887033 | 3.91218 | 3.975613 | 3.986613 | 4.005128 | 4.02368 | 4.059028 | 4.286079 | 3.824024 | 3.969057 | 4.013064 | 4.026634 | 3.96399 | 4.003821 | 4.017436 | 3.793221 | 3.796325 | 3.73879 | 3.745646 | 4.084646 | 4.179267 | 4.060453 | 4.032607 | -0.076317 | -0.026071 | 25.567567 | 19.819464 | 28.14142 | 3.879995 | 4.065241 | 3.947831 | 4.010982 | 27.625348 | 3.685305 | 4.39697 | 6.145245 | 13.216055 | -95.167596 | -93.854755 | 52,336,972,000 | 0.042763 | 116 | 2.999147 | 4.081207 | 0.248975 | 4.579157 | 3.583256 | 0.156174 | 3.971708 | 4.284056 | 3.65936 | 4.445177 | 3.685305 | 4.065241 | 3.841355 | 3.759106 | 3.640578 | 3.959883 | 4.042132 | 4.265847 | 4.154906 | 4.065241 | 3.975576 | 3.847918 | 3.685305 | 4.445177 | 1 | -0.084695 | 0 | 419,880,000 |
NVDA | 2019-08-15T00:00:00 | 3.696736 | 3.767803 | 3.662445 | 3.747924 | 477,200,000 | 3.81924 | 4.054606 | 4.080439 | 3.962288 | 3.944732 | 4.110245 | 4.025339 | 3.837704 | 3.852433 | 3.879035 | 3.95026 | 3.964315 | 3.993034 | 4.015076 | 4.051854 | 4.280215 | 3.794454 | 3.932441 | 3.982209 | 4.016366 | 3.957184 | 3.995511 | 4.014106 | 3.748853 | 3.76045 | 3.732323 | 3.701016 | 4.040459 | 4.15612 | 4.055941 | 4.02318 | -0.087851 | -0.038427 | 25.127327 | 18.763197 | 27.798031 | 3.798119 | 4.053811 | 3.96566 | 3.941733 | 24.564898 | 3.662445 | 4.371874 | 4.833608 | 11.992968 | -93.494682 | -95.166392 | 51,859,772,000 | 0.022175 | 115 | 2.999657 | 4.054606 | 0.260534 | 4.575674 | 3.533538 | 0.157363 | 3.94552 | 4.260247 | 3.630794 | 4.445177 | 3.662445 | 4.053811 | 3.738316 | 3.676029 | 3.623018 | 3.791326 | 3.853614 | 4.260452 | 4.146173 | 4.053811 | 3.961448 | 3.829949 | 3.662445 | 4.445177 | 1 | -0.127293 | 0 | 477,200,000 |
NVDA | 2019-08-16T00:00:00 | 3.964853 | 4.014053 | 3.898258 | 3.959634 | 1,007,960,000 | 3.815189 | 4.043573 | 4.072437 | 3.97013 | 3.937872 | 4.105994 | 4.022174 | 3.863134 | 3.872873 | 3.892237 | 3.951587 | 3.964356 | 3.991929 | 4.013754 | 4.050131 | 4.277077 | 3.820929 | 3.923893 | 3.973318 | 4.016467 | 3.957714 | 3.992632 | 4.013504 | 3.781493 | 3.782324 | 3.761263 | 3.685076 | 4.002376 | 4.135452 | 4.052386 | 4.013925 | -0.074497 | -0.045641 | 23.854115 | 27.435252 | 23.701091 | 3.838249 | 4.053811 | 3.992683 | 3.941733 | 37.741047 | 3.662445 | 4.371874 | 42.626926 | 17.868593 | -22.695136 | -57.373074 | 52,867,732,000 | 0.077298 | 116 | 3.001144 | 4.043573 | 0.259368 | 4.56231 | 3.524836 | 0.172574 | 3.947361 | 4.29251 | 3.602213 | 4.445177 | 3.662445 | 4.053811 | 3.708994 | 3.650186 | 3.603636 | 3.755544 | 3.814353 | 4.260452 | 4.146173 | 4.053811 | 3.961448 | 3.829949 | 3.662445 | 4.445177 | 0 | -0.063078 | 1,007,960,000 | 0 |
NVDA | 2019-08-19T00:00:00 | 4.243655 | 4.259559 | 4.062012 | 4.078163 | 815,112,000 | 3.864862 | 4.042902 | 4.075926 | 3.982694 | 3.93383 | 4.104622 | 4.01825 | 3.939238 | 3.940288 | 3.946302 | 3.978139 | 3.985841 | 4.001801 | 4.019804 | 4.053963 | 4.276744 | 3.898832 | 3.942948 | 3.986489 | 4.027193 | 3.965761 | 3.995358 | 4.015708 | 3.94253 | 3.911981 | 3.864613 | 3.7142 | 3.977836 | 4.121702 | 4.052773 | 4.006074 | -0.040946 | -0.044702 | 23.953995 | 34.612978 | 20.656172 | 3.961002 | 4.053811 | 4.002188 | 3.941733 | 46.793915 | 3.662445 | 4.329135 | 87.178529 | 44.879688 | 41.756582 | -12.82147 | 53,682,844,000 | 0.130018 | 117 | 3.002691 | 4.042902 | 0.258804 | 4.56051 | 3.525295 | 0.187288 | 3.97558 | 4.350156 | 3.601003 | 4.445177 | 3.662445 | 4.053811 | 3.959054 | 3.904056 | 3.84326 | 4.019851 | 4.074849 | 4.260452 | 4.146173 | 4.053811 | 3.961448 | 3.829949 | 3.662445 | 4.445177 | 0 | -0.007858 | 815,112,000 | 0 |
NVDA | 2019-08-20T00:00:00 | 4.171345 | 4.238685 | 4.150224 | 4.238188 | 463,188,000 | 3.903427 | 4.033224 | 4.076711 | 3.992355 | 3.928883 | 4.102342 | 4.012996 | 3.98566 | 3.982298 | 3.980924 | 3.995703 | 4.00011 | 4.008449 | 4.023792 | 4.056287 | 4.275695 | 3.954556 | 3.955181 | 3.993829 | 4.034591 | 3.972011 | 3.996679 | 4.017231 | 4.124449 | 4.061165 | 3.988966 | 3.770185 | 3.963121 | 4.112587 | 4.055725 | 3.999372 | -0.01996 | -0.039754 | 24.04674 | 33.15855 | 19.788206 | 3.961002 | 4.053811 | 3.989826 | 3.941733 | 49.384145 | 3.662445 | 4.293352 | 80.661656 | 70.155704 | 44.285423 | -19.338344 | 53,219,656,000 | 0.052748 | 116 | 3.003517 | 4.033224 | 0.249583 | 4.532389 | 3.534058 | 0.178999 | 3.994224 | 4.352223 | 3.636225 | 4.445177 | 3.662445 | 4.053811 | 4.188409 | 4.117258 | 3.990862 | 4.314805 | 4.385955 | 4.260452 | 4.146173 | 4.053811 | 3.961448 | 3.829949 | 3.662445 | 4.445177 | 1 | -0.060606 | 0 | 463,188,000 |
NVDA | 2019-08-21T00:00:00 | 4.254836 | 4.31 | 4.215823 | 4.237442 | 427,244,000 | 3.946514 | 4.023992 | 4.078222 | 4.002533 | 3.926095 | 4.100323 | 4.007257 | 4.039495 | 4.031851 | 4.023064 | 4.01926 | 4.019705 | 4.018112 | 4.029872 | 4.060219 | 4.275488 | 4.018449 | 3.976287 | 4.00753 | 4.044885 | 3.980589 | 3.999699 | 4.019637 | 4.277543 | 4.203925 | 4.114521 | 3.850573 | 3.958974 | 4.109055 | 4.061692 | 3.994153 | 0.003369 | -0.031129 | 24.45983 | 34.308562 | 18.542955 | 3.986222 | 4.053811 | 3.989826 | 3.941733 | 54.601086 | 3.662445 | 4.31 | 91.48118 | 86.440455 | 68.003739 | -8.51882 | 53,646,900,000 | 0.005229 | 117 | 3.004332 | 4.023992 | 0.236856 | 4.497705 | 3.55028 | 0.171225 | 4.019044 | 4.361495 | 3.676594 | 4.410638 | 3.662445 | 4.036541 | 4.186751 | 4.134818 | 4.09829 | 4.223279 | 4.275213 | 4.234064 | 4.124828 | 4.036541 | 3.948254 | 3.822558 | 3.662445 | 4.410638 | 0 | -0.005403 | 427,244,000 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.