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 | 2019-08-22T00:00:00 | 4.261049 | 4.307019 | 4.221788 | 4.264528 | 303,488,000 | 3.979364 | 4.021632 | 4.079514 | 4.015097 | 3.92562 | 4.097691 | 4.001945 | 4.083806 | 4.073523 | 4.059677 | 4.041241 | 4.038269 | 4.027639 | 4.035956 | 4.064196 | 4.275344 | 4.075637 | 3.998863 | 4.021594 | 4.055022 | 3.989403 | 4.002881 | 4.022163 | 4.35232 | 4.304821 | 4.218139 | 3.941569 | 3.963314 | 4.11025 | 4.070258 | 3.990392 | 0.022104 | -0.020483 | 24.843414 | 32.936492 | 17.801383 | 3.986222 | 4.053811 | 3.989826 | 3.930068 | 57.904395 | 3.662445 | 4.31 | 92.440664 | 88.1945 | 69.262771 | -7.559336 | 53,950,388,000 | 0.031668 | 118 | 3.004913 | 4.021632 | 0.234093 | 4.489819 | 3.553445 | 0.167303 | 4.042092 | 4.376698 | 3.707487 | 4.39697 | 3.662445 | 4.029708 | 4.26022 | 4.210439 | 4.166043 | 4.304616 | 4.354396 | 4.223622 | 4.116382 | 4.029708 | 3.943033 | 3.819633 | 3.662445 | 4.39697 | 0 | 0.041823 | 0 | 303,488,000 |
NVDA | 2019-08-23T00:00:00 | 4.036417 | 4.238934 | 4.016538 | 4.184515 | 568,056,000 | 3.999889 | 4.00594 | 4.073551 | 4.022144 | 3.921883 | 4.092634 | 3.995899 | 4.074328 | 4.066777 | 4.056099 | 4.040803 | 4.038127 | 4.027983 | 4.035968 | 4.063646 | 4.272967 | 4.08601 | 4.000271 | 4.018279 | 4.055859 | 3.992319 | 4.001668 | 4.022506 | 4.296181 | 4.298262 | 4.258672 | 4.01316 | 3.967956 | 4.111145 | 4.078623 | 3.987124 | 0.018611 | -0.012664 | 23.625681 | 29.314545 | 25.074815 | 3.986222 | 4.053811 | 4.003741 | 3.885516 | 59.140126 | 3.662445 | 4.31 | 57.751447 | 80.557764 | 26.420149 | -42.248553 | 53,382,332,000 | -0.006572 | 117 | 3.005806 | 4.00594 | 0.221061 | 4.448063 | 3.563817 | 0.162954 | 4.041552 | 4.36746 | 3.715644 | 4.371874 | 3.662445 | 4.017159 | 4.263285 | 4.219551 | 4.178054 | 4.304782 | 4.348516 | 4.204449 | 4.100872 | 4.017159 | 3.933447 | 3.814262 | 3.662445 | 4.371874 | 1 | -0.018008 | 0 | 568,056,000 |
NVDA | 2019-08-26T00:00:00 | 4.111211 | 4.139291 | 4.072945 | 4.115187 | 318,208,000 | 4.034677 | 3.994298 | 4.067716 | 4.032486 | 3.920376 | 4.08693 | 3.990315 | 4.081705 | 4.074856 | 4.064577 | 4.047203 | 4.043749 | 4.031247 | 4.037948 | 4.064588 | 4.271357 | 4.106251 | 4.010297 | 4.021176 | 4.059351 | 3.997301 | 4.002036 | 4.023653 | 4.207961 | 4.237659 | 4.262323 | 4.069861 | 3.973845 | 4.112779 | 4.087386 | 3.984571 | 0.021629 | -0.005805 | 22.494928 | 27.923245 | 23.884737 | 3.986222 | 4.053811 | 4.003741 | 3.855235 | 60.049084 | 3.662445 | 4.31 | 69.301707 | 73.164606 | 32.926327 | -30.698293 | 53,700,540,000 | -0.020419 | 118 | 3.006341 | 3.994298 | 0.208068 | 4.410434 | 3.578163 | 0.161073 | 4.048186 | 4.370332 | 3.726041 | 4.371874 | 3.662445 | 4.017159 | 4.097296 | 3.955659 | 3.874901 | 4.178054 | 4.319692 | 4.204449 | 4.100872 | 4.017159 | 3.933447 | 3.814262 | 3.662445 | 4.371874 | 0 | 0.030927 | 0 | 318,208,000 |
NVDA | 2019-08-27T00:00:00 | 4.020514 | 4.152211 | 3.991192 | 4.149478 | 290,968,000 | 4.048965 | 3.977339 | 4.05394 | 4.04082 | 3.918114 | 4.080408 | 3.98394 | 4.069466 | 4.064975 | 4.057798 | 4.044777 | 4.041962 | 4.030826 | 4.037489 | 4.063715 | 4.268861 | 4.103675 | 4.012794 | 4.017545 | 4.058882 | 3.999937 | 4.000721 | 4.023953 | 4.101194 | 4.147515 | 4.22095 | 4.107625 | 3.976788 | 4.112763 | 4.095179 | 3.982291 | 0.016512 | -0.001342 | 20.891127 | 25.85483 | 25.876404 | 3.986222 | 4.053811 | 4.025483 | 3.845927 | 55.877543 | 3.662445 | 4.31 | 55.295521 | 60.782891 | 21.873504 | -44.704479 | 53,409,572,000 | -0.05709 | 117 | 3.00679 | 3.977339 | 0.189733 | 4.356804 | 3.597874 | 0.163398 | 4.045551 | 4.372346 | 3.718755 | 4.329135 | 3.662445 | 3.99579 | 4.107815 | 4.07634 | 4.041469 | 4.142686 | 4.174161 | 4.171796 | 4.074459 | 3.99579 | 3.91712 | 3.805116 | 3.662445 | 4.329135 | 1 | -0.027388 | 0 | 290,968,000 |
NVDA | 2019-08-28T00:00:00 | 4.010067 | 4.062798 | 3.954848 | 3.994148 | 255,612,000 | 4.077068 | 3.968219 | 4.036764 | 4.045044 | 3.919145 | 4.073114 | 3.978478 | 4.057586 | 4.054992 | 4.050455 | 4.041622 | 4.039508 | 4.030012 | 4.036768 | 4.062653 | 4.266286 | 4.096603 | 4.015911 | 4.01417 | 4.057676 | 4.002356 | 3.999328 | 4.024213 | 4.020962 | 4.064605 | 4.158061 | 4.128674 | 3.9767 | 4.110262 | 4.101738 | 3.980199 | 0.011481 | 0.001223 | 19.642035 | 24.542277 | 26.271917 | 4.104129 | 4.053811 | 4.079095 | 3.830919 | 52.462529 | 3.662445 | 4.31 | 53.682292 | 59.426506 | 11.437219 | -46.317708 | 53,153,960,000 | -0.035543 | 116 | 3.00718 | 3.968219 | 0.183116 | 4.334451 | 3.601987 | 0.163263 | 4.042171 | 4.368698 | 3.715644 | 4.31 | 3.662445 | 3.986222 | 4.054639 | 3.957067 | 3.89362 | 4.118086 | 4.215658 | 4.157177 | 4.062634 | 3.986222 | 3.909811 | 3.801021 | 3.662445 | 4.31 | 1 | -0.077111 | 255,612,000 | 0 |
NVDA | 2019-08-29T00:00:00 | 4.153835 | 4.18617 | 4.098118 | 4.101601 | 357,976,000 | 4.122778 | 3.971009 | 4.030587 | 4.052024 | 3.920904 | 4.06705 | 3.973775 | 4.076836 | 4.072963 | 4.06636 | 4.051823 | 4.048302 | 4.034868 | 4.039848 | 4.064458 | 4.265167 | 4.11056 | 4.033589 | 4.023175 | 4.061942 | 4.008532 | 4.000926 | 4.025958 | 4.021931 | 4.03797 | 4.118302 | 4.148072 | 3.97916 | 4.10774 | 4.108347 | 3.978858 | 0.018877 | 0.004753 | 18.804645 | 28.269184 | 24.120657 | 4.132424 | 4.036541 | 4.160162 | 3.870055 | 59.981623 | 3.662445 | 4.31 | 75.88393 | 61.620581 | 51.18597 | -24.11607 | 53,511,936,000 | 0.002954 | 117 | 3.007804 | 3.971009 | 0.185606 | 4.342221 | 3.599797 | 0.164997 | 4.052806 | 4.382801 | 3.722811 | 4.31 | 3.662445 | 3.986222 | 4.009238 | 3.955677 | 3.901288 | 4.063627 | 4.117188 | 4.157177 | 4.062634 | 3.986222 | 3.909811 | 3.801021 | 3.662445 | 4.31 | 0 | -0.019239 | 357,976,000 | 0 |
NVDA | 2019-08-30T00:00:00 | 4.166521 | 4.249846 | 4.148363 | 4.2001 | 290,616,000 | 4.142945 | 3.979067 | 4.023238 | 4.058771 | 3.923647 | 4.06174 | 3.971133 | 4.094773 | 4.089974 | 4.081769 | 4.06225 | 4.057396 | 4.04003 | 4.043182 | 4.066479 | 4.264186 | 4.118514 | 4.052209 | 4.033632 | 4.066432 | 4.014996 | 4.002896 | 4.027876 | 4.072716 | 4.064471 | 4.10542 | 4.168365 | 3.984607 | 4.105557 | 4.114672 | 3.978235 | 0.025469 | 0.008897 | 18.404411 | 29.936473 | 22.954183 | 4.132424 | 4.029708 | 4.182899 | 3.870055 | 62.913187 | 3.662445 | 4.31 | 77.842956 | 69.136392 | 60.533226 | -22.157044 | 53,802,552,000 | -0.009372 | 118 | 3.008316 | 3.979067 | 0.190607 | 4.360281 | 3.597853 | 0.165839 | 4.063636 | 4.395313 | 3.731958 | 4.31 | 3.662445 | 3.986222 | 4.146041 | 4.105912 | 4.05799 | 4.193964 | 4.234092 | 4.157177 | 4.062634 | 3.986222 | 3.909811 | 3.801021 | 3.662445 | 4.31 | 0 | 0.030338 | 0 | 290,616,000 |
NVDA | 2019-09-03T00:00:00 | 4.083442 | 4.126722 | 4.060559 | 4.09364 | 296,140,000 | 4.126924 | 3.995893 | 4.012814 | 4.065019 | 3.92508 | 4.054894 | 3.966866 | 4.092507 | 4.088786 | 4.082026 | 4.064176 | 4.0594 | 4.041733 | 4.044241 | 4.066815 | 4.262387 | 4.107695 | 4.062149 | 4.038263 | 4.0674 | 4.019201 | 4.003326 | 4.028994 | 4.112202 | 4.091486 | 4.097064 | 4.179371 | 3.991032 | 4.102243 | 4.11964 | 3.977893 | 0.023716 | 0.01186 | 17.397977 | 28.392537 | 26.04396 | 4.132424 | 4.017159 | 4.182899 | 3.870055 | 56.726056 | 3.662445 | 4.31 | 65.013409 | 72.913432 | 29.273026 | -34.986591 | 53,506,412,000 | -0.00393 | 117 | 3.008799 | 3.995893 | 0.183767 | 4.363426 | 3.62836 | 0.159066 | 4.065522 | 4.383655 | 3.74739 | 4.31 | 3.662445 | 3.986222 | 4.188243 | 4.12664 | 4.08676 | 4.228124 | 4.289726 | 4.157177 | 4.062634 | 3.986222 | 3.909811 | 3.801021 | 3.662445 | 4.31 | 1 | -0.027425 | 0 | 296,140,000 |
NVDA | 2019-09-04T00:00:00 | 4.19761 | 4.205073 | 4.144133 | 4.144133 | 227,728,000 | 4.12955 | 4.016488 | 4.00633 | 4.073103 | 3.929246 | 4.04933 | 3.963432 | 4.113528 | 4.108572 | 4.099809 | 4.076307 | 4.070031 | 4.047846 | 4.048277 | 4.069405 | 4.261743 | 4.120547 | 4.081361 | 4.052478 | 4.072599 | 4.026373 | 4.006152 | 4.03129 | 4.155849 | 4.133379 | 4.111686 | 4.189255 | 4.002516 | 4.100294 | 4.124668 | 3.978237 | 0.031179 | 0.015724 | 16.94289 | 30.551604 | 24.483069 | 4.130934 | 4.017159 | 4.189919 | 3.870055 | 65.665972 | 3.662445 | 4.31 | 82.644059 | 75.166808 | 54.803819 | -17.355941 | 53,734,140,000 | 0.028602 | 118 | 3.00921 | 4.016488 | 0.182043 | 4.380575 | 3.652402 | 0.154016 | 4.078102 | 4.386135 | 3.770069 | 4.31 | 3.662445 | 3.986222 | 4.090241 | 4.05376 | 4.024078 | 4.119923 | 4.156404 | 4.157177 | 4.062634 | 3.986222 | 3.909811 | 3.801021 | 3.662445 | 4.31 | 0 | 0.023325 | 227,728,000 | 0 |
NVDA | 2019-09-05T00:00:00 | 4.470719 | 4.476938 | 4.298099 | 4.29984 | 695,676,000 | 4.151138 | 4.048826 | 4.01746 | 4.087236 | 3.938636 | 4.046876 | 3.96072 | 4.184966 | 4.174417 | 4.156872 | 4.112162 | 4.100853 | 4.064429 | 4.059394 | 4.077352 | 4.263822 | 4.182578 | 4.124621 | 4.0882 | 4.088192 | 4.040622 | 4.014496 | 4.036337 | 4.269589 | 4.239633 | 4.188302 | 4.217053 | 4.026118 | 4.104704 | 4.13264 | 3.980222 | 0.058458 | 0.024271 | 17.840238 | 39.171877 | 21.322535 | 4.215893 | 4.069691 | 4.201598 | 3.870055 | 72.288144 | 3.898258 | 4.476938 | 98.925447 | 82.194305 | 121.55588 | -1.074553 | 54,429,816,000 | 0.067988 | 119 | 3.010752 | 4.048826 | 0.202354 | 4.453535 | 3.644118 | 0.166443 | 4.115494 | 4.44838 | 3.782609 | 4.476938 | 3.662445 | 4.069691 | 4.182272 | 4.159471 | 4.121332 | 4.220411 | 4.243212 | 4.284717 | 4.165801 | 4.069691 | 3.973581 | 3.836746 | 3.662445 | 4.476938 | 0 | 0.066599 | 695,676,000 | 0 |
NVDA | 2019-09-06T00:00:00 | 4.443607 | 4.504297 | 4.405551 | 4.447338 | 376,976,000 | 4.169394 | 4.074379 | 4.031283 | 4.09696 | 3.946569 | 4.045469 | 3.962573 | 4.236694 | 4.223361 | 4.200985 | 4.142294 | 4.127219 | 4.079299 | 4.069505 | 4.084605 | 4.265611 | 4.235754 | 4.162219 | 4.120981 | 4.102168 | 4.053911 | 4.022352 | 4.041142 | 4.396524 | 4.356351 | 4.291242 | 4.254882 | 4.05886 | 4.113947 | 4.142959 | 3.98351 | 0.077001 | 0.034817 | 18.784337 | 38.634826 | 20.323706 | 4.229573 | 4.083371 | 4.20048 | 3.870055 | 66.008549 | 3.954848 | 4.504297 | 88.95428 | 90.174595 | 120.710205 | -11.04572 | 54,052,840,000 | 0.022069 | 118 | 3.011571 | 4.074379 | 0.21852 | 4.51142 | 3.637339 | 0.150831 | 4.146743 | 4.448404 | 3.845082 | 4.504297 | 3.662445 | 4.083371 | 4.415252 | 4.353566 | 4.236413 | 4.532405 | 4.594091 | 4.30562 | 4.18271 | 4.083371 | 3.984032 | 3.842601 | 3.662445 | 4.504297 | 1 | 0.003266 | 0 | 376,976,000 |
NVDA | 2019-09-09T00:00:00 | 4.489622 | 4.576181 | 4.473206 | 4.474698 | 417,524,000 | 4.214715 | 4.107302 | 4.050654 | 4.105632 | 3.956062 | 4.043651 | 3.9671 | 4.28728 | 4.271772 | 4.245391 | 4.173869 | 4.155096 | 4.09539 | 4.080561 | 4.092625 | 4.26784 | 4.293977 | 4.201766 | 4.156238 | 4.117566 | 4.068202 | 4.031147 | 4.046386 | 4.509933 | 4.461233 | 4.395885 | 4.302617 | 4.099537 | 4.128028 | 4.155918 | 3.988142 | 0.094323 | 0.046718 | 19.949747 | 39.623534 | 19.034516 | 4.265515 | 4.119313 | 4.196939 | 3.870055 | 59.741103 | 3.954848 | 4.576181 | 86.068778 | 91.316168 | 126.555037 | -13.931222 | 54,470,364,000 | -0.006395 | 119 | 3.012506 | 4.107302 | 0.229286 | 4.565874 | 3.64873 | 0.13925 | 4.179398 | 4.457898 | 3.900899 | 4.576181 | 3.662445 | 4.119313 | 4.451152 | 4.398006 | 4.352405 | 4.496753 | 4.549898 | 4.36054 | 4.227134 | 4.119313 | 4.011492 | 3.857984 | 3.662445 | 4.576181 | 0 | 0.049099 | 417,524,000 | 0 |
NVDA | 2019-09-10T00:00:00 | 4.556284 | 4.582898 | 4.44709 | 4.456791 | 352,812,000 | 4.259222 | 4.14695 | 4.083028 | 4.11514 | 3.968058 | 4.042727 | 3.971418 | 4.341081 | 4.323501 | 4.29322 | 4.208634 | 4.185957 | 4.113464 | 4.09308 | 4.101806 | 4.27071 | 4.356081 | 4.244526 | 4.195132 | 4.135239 | 4.083997 | 4.041298 | 4.052249 | 4.588176 | 4.548746 | 4.489156 | 4.361562 | 4.147235 | 4.147041 | 4.171749 | 3.99431 | 0.112137 | 0.059802 | 20.815497 | 37.032091 | 19.047293 | 4.268873 | 4.122671 | 4.174948 | 3.870055 | 65.313354 | 3.954848 | 4.582898 | 95.762437 | 90.261832 | 118.531398 | -4.237563 | 54,823,176,000 | 0.034697 | 120 | 3.01333 | 4.14695 | 0.235159 | 4.617268 | 3.676631 | 0.142277 | 4.215292 | 4.499845 | 3.930739 | 4.582898 | 3.662445 | 4.122671 | 4.513003 | 4.449825 | 4.410027 | 4.5528 | 4.615979 | 4.365671 | 4.231285 | 4.122671 | 4.014058 | 3.859422 | 3.662445 | 4.582898 | 0 | 0.088041 | 352,812,000 | 0 |
NVDA | 2019-09-11T00:00:00 | 4.584888 | 4.633143 | 4.541858 | 4.570959 | 361,512,000 | 4.31566 | 4.182312 | 4.114996 | 4.124255 | 3.981155 | 4.042336 | 3.97642 | 4.389842 | 4.371026 | 4.338092 | 4.242839 | 4.216644 | 4.131951 | 4.106022 | 4.111372 | 4.273836 | 4.415293 | 4.286234 | 4.233737 | 4.15366 | 4.10023 | 4.052034 | 4.058353 | 4.631016 | 4.612709 | 4.571177 | 4.427123 | 4.199966 | 4.170238 | 4.190282 | 4.00201 | 0.127097 | 0.073261 | 21.834856 | 37.846158 | 18.186315 | 4.346851 | 4.147794 | 4.072571 | 3.870055 | 63.729471 | 3.954848 | 4.633143 | 92.885951 | 91.572389 | 120.933848 | -7.114049 | 55,184,688,000 | 0.010418 | 121 | 3.01419 | 4.182312 | 0.24548 | 4.673272 | 3.691353 | 0.138893 | 4.250492 | 4.528278 | 3.972705 | 4.633143 | 3.662445 | 4.147794 | 4.528757 | 4.474617 | 4.392949 | 4.610425 | 4.664565 | 4.404058 | 4.262336 | 4.147794 | 4.033251 | 3.870174 | 3.662445 | 4.633143 | 0 | 0.120897 | 361,512,000 | 0 |
NVDA | 2019-09-12T00:00:00 | 4.583395 | 4.686122 | 4.575436 | 4.631401 | 327,840,000 | 4.372992 | 4.22503 | 4.145373 | 4.135299 | 3.994833 | 4.041391 | 3.981379 | 4.428553 | 4.409639 | 4.375831 | 4.273799 | 4.244856 | 4.149655 | 4.118585 | 4.120719 | 4.276916 | 4.463972 | 4.324433 | 4.269768 | 4.171666 | 4.116078 | 4.062748 | 4.064393 | 4.648685 | 4.641508 | 4.633445 | 4.491156 | 4.255032 | 4.196564 | 4.210901 | 4.011134 | 0.137251 | 0.086059 | 23.003967 | 38.404541 | 17.172695 | 4.373341 | 4.174283 | 4.063936 | 3.870055 | 63.461776 | 3.954848 | 4.686122 | 85.952376 | 91.533588 | 115.100783 | -14.047624 | 54,856,848,000 | -0.010248 | 120 | 3.014968 | 4.22503 | 0.236628 | 4.698286 | 3.751775 | 0.140711 | 4.282197 | 4.563619 | 4.000774 | 4.686122 | 3.662445 | 4.174283 | 4.58663 | 4.540117 | 4.495345 | 4.631402 | 4.677915 | 4.444534 | 4.295077 | 4.174283 | 4.053489 | 3.881512 | 3.662445 | 4.686122 | 1 | 0.048384 | 0 | 327,840,000 |
NVDA | 2019-09-13T00:00:00 | 4.525441 | 4.553797 | 4.481664 | 4.516736 | 324,592,000 | 4.410153 | 4.266466 | 4.169089 | 4.144926 | 4.008729 | 4.039321 | 3.985051 | 4.44793 | 4.430694 | 4.398848 | 4.296675 | 4.266439 | 4.164392 | 4.129291 | 4.128733 | 4.279389 | 4.49169 | 4.353043 | 4.299004 | 4.186965 | 4.130041 | 4.072334 | 4.069806 | 4.628999 | 4.633077 | 4.65724 | 4.546353 | 4.308079 | 4.224057 | 4.232349 | 4.021354 | 0.139019 | 0.096651 | 23.262076 | 36.396655 | 21.094064 | 4.373341 | 4.174283 | 4.060519 | 3.870055 | 73.725467 | 3.954848 | 4.686122 | 78.027257 | 85.621862 | 76.494226 | -21.972743 | 54,532,256,000 | 0.017397 | 119 | 3.015709 | 4.266466 | 0.210347 | 4.68716 | 3.845771 | 0.130513 | 4.305363 | 4.566388 | 4.044337 | 4.686122 | 3.898258 | 4.29219 | 4.614985 | 4.543847 | 4.504299 | 4.654533 | 4.72567 | 4.500186 | 4.385158 | 4.29219 | 4.199222 | 4.066861 | 3.898258 | 4.686122 | 1 | -0.013857 | 324,592,000 | 0 |
NVDA | 2019-09-16T00:00:00 | 4.48241 | 4.516984 | 4.439877 | 4.450324 | 231,832,000 | 4.441742 | 4.292343 | 4.195138 | 4.154944 | 4.022405 | 4.036696 | 3.988423 | 4.454826 | 4.440097 | 4.411704 | 4.31356 | 4.283052 | 4.176863 | 4.138584 | 4.135737 | 4.281409 | 4.504828 | 4.373609 | 4.323105 | 4.2002 | 4.142507 | 4.081108 | 4.074755 | 4.577255 | 4.594221 | 4.641255 | 4.586896 | 4.356344 | 4.251074 | 4.253766 | 4.032358 | 0.135387 | 0.104398 | 23.15199 | 34.750971 | 22.348478 | 4.415127 | 4.174283 | 4.054245 | 3.870055 | 68.581747 | 3.954848 | 4.686122 | 72.142838 | 78.70749 | 54.999268 | -27.857162 | 54,300,424,000 | 0.0026 | 118 | 3.016223 | 4.292343 | 0.202996 | 4.698336 | 3.886351 | 0.129276 | 4.322225 | 4.580777 | 4.063672 | 4.686122 | 3.954848 | 4.320485 | 4.520301 | 4.486805 | 4.448168 | 4.558937 | 4.592433 | 4.513541 | 4.406775 | 4.320485 | 4.234195 | 4.111341 | 3.954848 | 4.686122 | 1 | -0.067004 | 231,832,000 | 0 |
NVDA | 2019-09-17T00:00:00 | 4.503802 | 4.50803 | 4.442614 | 4.489127 | 223,048,000 | 4.483778 | 4.305351 | 4.224757 | 4.166891 | 4.037576 | 4.035342 | 3.991118 | 4.464621 | 4.45168 | 4.425873 | 4.330855 | 4.300033 | 4.189684 | 4.148195 | 4.143025 | 4.283622 | 4.516111 | 4.393748 | 4.346849 | 4.213881 | 4.155175 | 4.090357 | 4.079883 | 4.52655 | 4.550114 | 4.610048 | 4.613981 | 4.400281 | 4.277524 | 4.275034 | 4.044126 | 0.132705 | 0.11006 | 23.049766 | 33.503707 | 21.546358 | 4.49211 | 4.174283 | 4.054245 | 3.870055 | 75.996655 | 3.954848 | 4.686122 | 75.068127 | 75.079407 | 51.808124 | -24.931873 | 54,523,472,000 | -0.066043 | 119 | 3.016724 | 4.305351 | 0.207986 | 4.721322 | 3.88938 | 0.122448 | 4.339518 | 4.584413 | 4.094622 | 4.686122 | 3.954848 | 4.320485 | 4.479757 | 4.44253 | 4.40265 | 4.519637 | 4.556864 | 4.513541 | 4.406775 | 4.320485 | 4.234195 | 4.111341 | 3.954848 | 4.686122 | 0 | -0.012109 | 223,048,000 | 0 |
NVDA | 2019-09-18T00:00:00 | 4.476689 | 4.512507 | 4.39013 | 4.496837 | 258,152,000 | 4.511686 | 4.320618 | 4.248719 | 4.178246 | 4.052941 | 4.035906 | 3.993993 | 4.467035 | 4.456227 | 4.433691 | 4.344113 | 4.313622 | 4.200939 | 4.15684 | 4.149632 | 4.285543 | 4.514822 | 4.410066 | 4.366228 | 4.22603 | 4.166731 | 4.099097 | 4.084715 | 4.487212 | 4.508277 | 4.57178 | 4.627277 | 4.438727 | 4.302925 | 4.295386 | 4.056405 | 0.126929 | 0.113433 | 22.4912 | 31.244485 | 22.985365 | 4.538126 | 4.174283 | 4.043561 | 3.870055 | 74.658065 | 4.060559 | 4.686122 | 66.520922 | 71.243962 | 40.572828 | -33.479078 | 54,265,320,000 | -0.017462 | 118 | 3.017293 | 4.320618 | 0.208836 | 4.738291 | 3.902945 | 0.123478 | 4.352582 | 4.599538 | 4.105625 | 4.686122 | 3.954848 | 4.320485 | 4.484815 | 4.4616 | 4.419398 | 4.527017 | 4.550232 | 4.513541 | 4.406775 | 4.320485 | 4.234195 | 4.111341 | 3.954848 | 4.686122 | 1 | -0.065113 | 0 | 258,152,000 |
NVDA | 2019-09-19T00:00:00 | 4.401074 | 4.501065 | 4.390379 | 4.482658 | 245,476,000 | 4.504721 | 4.32793 | 4.275601 | 4.186722 | 4.064244 | 4.035407 | 3.995737 | 4.453843 | 4.446199 | 4.428673 | 4.349291 | 4.320349 | 4.208788 | 4.163267 | 4.154612 | 4.286693 | 4.494711 | 4.417729 | 4.377948 | 4.234768 | 4.175892 | 4.106328 | 4.088765 | 4.444258 | 4.461204 | 4.520877 | 4.623882 | 4.469723 | 4.325975 | 4.313712 | 4.068749 | 0.114925 | 0.113732 | 21.972532 | 29.318769 | 21.56869 | 4.538126 | 4.174283 | 4.034615 | 3.870055 | 64.079171 | 4.060559 | 4.686122 | 54.433422 | 65.340824 | 30.408446 | -45.566578 | 54,019,844,000 | -0.036488 | 117 | 3.017806 | 4.32793 | 0.208972 | 4.745874 | 3.909986 | 0.118806 | 4.3572 | 4.594811 | 4.119589 | 4.686122 | 3.954848 | 4.320485 | 4.459776 | 4.407044 | 4.337399 | 4.529421 | 4.582152 | 4.513541 | 4.406775 | 4.320485 | 4.234195 | 4.111341 | 3.954848 | 4.686122 | 1 | -0.110106 | 0 | 245,476,000 |
NVDA | 2019-09-20T00:00:00 | 4.295362 | 4.423709 | 4.285165 | 4.400079 | 350,244,000 | 4.489897 | 4.329646 | 4.299546 | 4.189992 | 4.074707 | 4.033436 | 3.996133 | 4.422147 | 4.418774 | 4.408164 | 4.344388 | 4.318427 | 4.212183 | 4.166743 | 4.157399 | 4.286779 | 4.456646 | 4.414627 | 4.379468 | 4.239028 | 4.181974 | 4.111475 | 4.091747 | 4.374714 | 4.394555 | 4.448256 | 4.599363 | 4.490911 | 4.345111 | 4.328991 | 4.080658 | 0.095777 | 0.110141 | 20.582991 | 27.069809 | 25.739559 | 4.485643 | 4.174283 | 3.972618 | 3.870055 | 56.634089 | 4.060559 | 4.686122 | 37.534735 | 52.829693 | -0.014394 | -62.465265 | 53,669,600,000 | -0.07682 | 116 | 3.018481 | 4.329646 | 0.208534 | 4.746714 | 3.912577 | 0.121453 | 4.351311 | 4.594216 | 4.108405 | 4.686122 | 3.954848 | 4.320485 | 4.430839 | 4.360614 | 4.320153 | 4.4713 | 4.541526 | 4.513541 | 4.406775 | 4.320485 | 4.234195 | 4.111341 | 3.954848 | 4.686122 | 1 | -0.148025 | 0 | 350,244,000 |
NVDA | 2019-09-23T00:00:00 | 4.34884 | 4.394358 | 4.29188 | 4.295611 | 249,712,000 | 4.475819 | 4.345267 | 4.314905 | 4.193671 | 4.085055 | 4.032131 | 3.9984 | 4.407485 | 4.406059 | 4.399037 | 4.344793 | 4.320766 | 4.217542 | 4.171535 | 4.16119 | 4.287397 | 4.430999 | 4.416455 | 4.38326 | 4.245258 | 4.189188 | 4.117721 | 4.095256 | 4.320612 | 4.342596 | 4.384226 | 4.563828 | 4.505076 | 4.361997 | 4.342043 | 4.092304 | 0.08395 | 0.104903 | 19.292704 | 25.511005 | 24.257357 | 4.485643 | 4.29219 | 3.925965 | 3.905713 | 64.095025 | 4.144133 | 4.686122 | 37.769555 | 43.245904 | -0.710277 | -62.230445 | 53,919,312,000 | -0.003993 | 117 | 3.018982 | 4.345267 | 0.196783 | 4.738833 | 3.9517 | 0.121204 | 4.351075 | 4.593483 | 4.108667 | 4.686122 | 3.954848 | 4.320485 | 4.334745 | 4.245782 | 4.196201 | 4.384326 | 4.473289 | 4.513541 | 4.406775 | 4.320485 | 4.234195 | 4.111341 | 3.954848 | 4.686122 | 0 | -0.079705 | 249,712,000 | 0 |
NVDA | 2019-09-24T00:00:00 | 4.291383 | 4.40978 | 4.255815 | 4.380181 | 317,268,000 | 4.449329 | 4.354275 | 4.316815 | 4.19637 | 4.094067 | 4.029576 | 4.000233 | 4.384265 | 4.385209 | 4.382475 | 4.339938 | 4.318506 | 4.220438 | 4.174689 | 4.163768 | 4.287436 | 4.397465 | 4.411323 | 4.38145 | 4.24909 | 4.194618 | 4.122855 | 4.098171 | 4.277607 | 4.297602 | 4.328922 | 4.518322 | 4.5119 | 4.376124 | 4.352486 | 4.103384 | 0.069144 | 0.097751 | 18.042362 | 23.336689 | 24.18636 | 4.470968 | 4.320485 | 3.94603 | 3.959758 | 55.299421 | 4.255815 | 4.686122 | 8.265874 | 27.856721 | -13.031421 | -91.734126 | 53,602,044,000 | -0.038022 | 116 | 3.01959 | 4.354275 | 0.189494 | 4.733262 | 3.975288 | 0.123514 | 4.34539 | 4.592418 | 4.098363 | 4.686122 | 3.954848 | 4.320485 | 4.345026 | 4.295694 | 4.242548 | 4.398172 | 4.447504 | 4.513541 | 4.406775 | 4.320485 | 4.234195 | 4.111341 | 3.954848 | 4.686122 | 1 | -0.120894 | 0 | 317,268,000 |
NVDA | 2019-09-25T00:00:00 | 4.433162 | 4.452812 | 4.246115 | 4.290887 | 308,432,000 | 4.434156 | 4.374908 | 4.327287 | 4.201999 | 4.103999 | 4.028484 | 4.004099 | 4.394044 | 4.393927 | 4.390273 | 4.348413 | 4.327326 | 4.22878 | 4.181491 | 4.169102 | 4.288886 | 4.394526 | 4.418836 | 4.3904 | 4.258376 | 4.203541 | 4.130847 | 4.102479 | 4.30057 | 4.303514 | 4.314741 | 4.479388 | 4.517208 | 4.390553 | 4.362195 | 4.114434 | 0.068066 | 0.091814 | 16.998286 | 23.060461 | 21.533002 | 4.399956 | 4.320485 | 4.007406 | 3.978767 | 47.507512 | 4.246115 | 4.686122 | 42.509992 | 29.51514 | 1.195147 | -57.490008 | 53,910,476,000 | 0.02929 | 117 | 3.020247 | 4.374908 | 0.172986 | 4.72088 | 4.028935 | 0.118326 | 4.35375 | 4.590401 | 4.117098 | 4.686122 | 3.954848 | 4.320485 | 4.318993 | 4.228205 | 4.165027 | 4.382171 | 4.472958 | 4.513541 | 4.406775 | 4.320485 | 4.234195 | 4.111341 | 3.954848 | 4.686122 | 0 | -0.055505 | 308,432,000 | 0 |
NVDA | 2019-09-26T00:00:00 | 4.411024 | 4.432166 | 4.360033 | 4.423461 | 234,564,000 | 4.416919 | 4.394956 | 4.333535 | 4.205878 | 4.112867 | 4.027955 | 4.007328 | 4.39744 | 4.397036 | 4.393465 | 4.354104 | 4.333764 | 4.235927 | 4.187531 | 4.173893 | 4.290102 | 4.39032 | 4.422276 | 4.396841 | 4.266573 | 4.211621 | 4.138422 | 4.106528 | 4.349202 | 4.334229 | 4.320982 | 4.447041 | 4.520958 | 4.404882 | 4.371133 | 4.125378 | 0.064679 | 0.086387 | 16.028787 | 22.135241 | 20.669065 | 4.381549 | 4.320485 | 4.007406 | 3.99728 | 47.823261 | 4.246115 | 4.686122 | 37.478687 | 29.418184 | 2.625861 | -62.521313 | 53,675,912,000 | 0.043525 | 116 | 3.020739 | 4.394956 | 0.150214 | 4.695383 | 4.094529 | 0.116496 | 4.359204 | 4.592196 | 4.126213 | 4.686122 | 4.060559 | 4.373341 | 4.377363 | 4.301914 | 4.170666 | 4.508611 | 4.58406 | 4.538489 | 4.447157 | 4.373341 | 4.299524 | 4.19443 | 4.060559 | 4.686122 | 1 | -0.09932 | 0 | 234,564,000 |
NVDA | 2019-09-27T00:00:00 | 4.272232 | 4.419979 | 4.21154 | 4.369237 | 362,056,000 | 4.391598 | 4.400875 | 4.333982 | 4.206748 | 4.121392 | 4.027711 | 4.010317 | 4.372398 | 4.374344 | 4.374814 | 4.346661 | 4.329031 | 4.23735 | 4.18976 | 4.17584 | 4.289924 | 4.364013 | 4.410588 | 4.392126 | 4.269175 | 4.215815 | 4.143259 | 4.109164 | 4.354946 | 4.341879 | 4.314884 | 4.411596 | 4.52001 | 4.416485 | 4.378062 | 4.135672 | 0.050217 | 0.079153 | 15.895866 | 19.708082 | 26.21432 | 4.362024 | 4.320485 | 4.020016 | 3.99728 | 37.07883 | 4.21154 | 4.686122 | 12.788339 | 30.925673 | -35.170359 | -87.211661 | 53,313,856,000 | 0.005328 | 115 | 3.021421 | 4.400875 | 0.142337 | 4.68555 | 4.116201 | 0.121915 | 4.350921 | 4.59475 | 4.107092 | 4.686122 | 4.060559 | 4.373341 | 4.401074 | 4.369983 | 4.328942 | 4.442115 | 4.473207 | 4.538489 | 4.447157 | 4.373341 | 4.299524 | 4.19443 | 4.060559 | 4.686122 | 1 | -0.136286 | 0 | 362,056,000 |
NVDA | 2019-09-30T00:00:00 | 4.329687 | 4.339885 | 4.266758 | 4.298098 | 186,184,000 | 4.376326 | 4.409034 | 4.345713 | 4.209632 | 4.13 | 4.02784 | 4.013506 | 4.363856 | 4.366225 | 4.367871 | 4.345118 | 4.329081 | 4.240971 | 4.193442 | 4.178887 | 4.29032 | 4.352757 | 4.403808 | 4.391795 | 4.273996 | 4.221296 | 4.149239 | 4.112342 | 4.343096 | 4.337498 | 4.309901 | 4.37957 | 4.517383 | 4.426692 | 4.383958 | 4.145599 | 0.042897 | 0.071902 | 15.77244 | 18.92408 | 25.171496 | 4.362024 | 4.320485 | 4.020016 | 3.99728 | 36.382601 | 4.21154 | 4.686122 | 24.894906 | 25.053977 | -34.556865 | -75.105094 | 53,500,040,000 | 0.055965 | 116 | 3.021787 | 4.409034 | 0.132537 | 4.674107 | 4.14396 | 0.117437 | 4.348899 | 4.583774 | 4.114024 | 4.686122 | 4.060559 | 4.373341 | 4.30125 | 4.182522 | 4.092812 | 4.39096 | 4.509689 | 4.538489 | 4.447157 | 4.373341 | 4.299524 | 4.19443 | 4.060559 | 4.686122 | 0 | -0.06721 | 186,184,000 | 0 |
NVDA | 2019-10-01T00:00:00 | 4.327948 | 4.502061 | 4.323222 | 4.352821 | 366,008,000 | 4.35874 | 4.421259 | 4.354382 | 4.211049 | 4.139785 | 4.028878 | 4.016687 | 4.356674 | 4.359265 | 4.361729 | 4.343557 | 4.328994 | 4.244382 | 4.196982 | 4.181838 | 4.290694 | 4.343961 | 4.396086 | 4.390429 | 4.278636 | 4.226505 | 4.155181 | 4.115471 | 4.321842 | 4.329405 | 4.309842 | 4.352068 | 4.513325 | 4.435626 | 4.389015 | 4.155211 | 0.036535 | 0.064829 | 15.079423 | 25.729247 | 22.784371 | 4.356801 | 4.320485 | 4.020016 | 3.99728 | 34.043859 | 4.21154 | 4.686122 | 24.528373 | 20.737206 | -13.885241 | -75.471627 | 53,134,032,000 | 0.015564 | 115 | 3.022506 | 4.421259 | 0.110341 | 4.641942 | 4.200576 | 0.123691 | 4.346903 | 4.594286 | 4.099521 | 4.686122 | 4.144133 | 4.415127 | 4.31211 | 4.284335 | 4.238983 | 4.357462 | 4.385238 | 4.558213 | 4.479082 | 4.415127 | 4.351173 | 4.260119 | 4.144133 | 4.686122 | 1 | -0.107814 | 0 | 366,008,000 |
NVDA | 2019-10-02T00:00:00 | 4.30407 | 4.317998 | 4.231688 | 4.306059 | 293,372,000 | 4.341478 | 4.426582 | 4.365725 | 4.209832 | 4.149121 | 4.030017 | 4.020051 | 4.346153 | 4.34923 | 4.352858 | 4.339968 | 4.327077 | 4.246723 | 4.1998 | 4.184259 | 4.290827 | 4.334021 | 4.384925 | 4.386558 | 4.282283 | 4.230829 | 4.160631 | 4.11833 | 4.305623 | 4.31552 | 4.309386 | 4.326869 | 4.507051 | 4.442972 | 4.393232 | 4.164473 | 0.029229 | 0.057709 | 14.305673 | 24.388587 | 26.551998 | 4.356801 | 4.320485 | 4.020016 | 3.99728 | 33.122957 | 4.21154 | 4.553797 | 27.035016 | 25.486098 | -52.862868 | -72.964984 | 52,840,660,000 | 0.019528 | 114 | 3.023071 | 4.426582 | 0.101171 | 4.628925 | 4.224239 | 0.122661 | 4.342824 | 4.588146 | 4.097502 | 4.686122 | 4.21154 | 4.448831 | 4.38441 | 4.266759 | 4.205571 | 4.445598 | 4.563249 | 4.574121 | 4.504832 | 4.448831 | 4.392831 | 4.313101 | 4.21154 | 4.686122 | 1 | -0.141991 | 0 | 293,372,000 |
NVDA | 2019-10-03T00:00:00 | 4.509771 | 4.51599 | 4.278201 | 4.308547 | 450,588,000 | 4.352348 | 4.428535 | 4.385713 | 4.211239 | 4.1586 | 4.035787 | 4.0248 | 4.378877 | 4.378419 | 4.376999 | 4.355404 | 4.34113 | 4.257038 | 4.207957 | 4.190704 | 4.293006 | 4.36462 | 4.392847 | 4.397639 | 4.294046 | 4.240319 | 4.170131 | 4.123203 | 4.359773 | 4.351812 | 4.342784 | 4.321755 | 4.504464 | 4.452238 | 4.399072 | 4.174269 | 0.039581 | 0.054083 | 14.355972 | 31.556229 | 23.319469 | 4.363765 | 4.320485 | 4.020016 | 3.99728 | 49.19665 | 4.21154 | 4.516984 | 97.638704 | 49.734031 | 2.654037 | -2.361296 | 53,291,248,000 | -0.015015 | 115 | 3.024078 | 4.428535 | 0.102437 | 4.633409 | 4.223661 | 0.132379 | 4.358724 | 4.623482 | 4.093965 | 4.686122 | 4.21154 | 4.448831 | 4.284585 | 4.251172 | 4.198275 | 4.337483 | 4.370896 | 4.574121 | 4.504832 | 4.448831 | 4.392831 | 4.313101 | 4.21154 | 4.686122 | 0 | -0.070503 | 450,588,000 | 0 |
NVDA | 2019-10-04T00:00:00 | 4.526188 | 4.555539 | 4.446843 | 4.51201 | 265,524,000 | 4.37543 | 4.432664 | 4.400607 | 4.215597 | 4.168218 | 4.04083 | 4.029214 | 4.408339 | 4.405286 | 4.399951 | 4.37093 | 4.355366 | 4.267593 | 4.216332 | 4.197348 | 4.295326 | 4.396227 | 4.402148 | 4.408445 | 4.306397 | 4.249993 | 4.179842 | 4.128192 | 4.445598 | 4.42115 | 4.394383 | 4.334875 | 4.504641 | 4.463149 | 4.406642 | 4.184634 | 0.048551 | 0.052977 | 14.634692 | 31.829268 | 22.000924 | 4.38354 | 4.373341 | 4.07897 | 4.007343 | 52.307368 | 4.21154 | 4.555539 | 91.467848 | 72.047189 | 35.563024 | -8.532152 | 53,556,772,000 | 0.018749 | 116 | 3.024677 | 4.432664 | 0.104716 | 4.642095 | 4.223233 | 0.134031 | 4.374673 | 4.642736 | 4.10661 | 4.686122 | 4.21154 | 4.448831 | 4.434654 | 4.353319 | 4.196866 | 4.591107 | 4.672442 | 4.574121 | 4.504832 | 4.448831 | 4.392831 | 4.313101 | 4.21154 | 4.686122 | 0 | -0.009028 | 265,524,000 | 0 |
NVDA | 2019-10-07T00:00:00 | 4.584888 | 4.68463 | 4.582401 | 4.591107 | 480,984,000 | 4.399035 | 4.437427 | 4.417342 | 4.22029 | 4.178295 | 4.04707 | 4.034967 | 4.443649 | 4.437941 | 4.428403 | 4.390381 | 4.373021 | 4.280036 | 4.226031 | 4.205022 | 4.298207 | 4.43431 | 4.416645 | 4.42262 | 4.320879 | 4.260958 | 4.190615 | 4.133721 | 4.544164 | 4.507777 | 4.463048 | 4.364929 | 4.508711 | 4.47612 | 4.416313 | 4.195764 | 0.059707 | 0.054323 | 15.584999 | 35.876614 | 20.207328 | 4.448085 | 4.373341 | 4.084483 | 4.049711 | 54.112007 | 4.21154 | 4.68463 | 78.916983 | 89.341178 | 88.833776 | -21.083017 | 54,037,756,000 | -0.009419 | 117 | 3.025803 | 4.437427 | 0.1095 | 4.656428 | 4.218426 | 0.140676 | 4.394693 | 4.676046 | 4.113341 | 4.686122 | 4.21154 | 4.448831 | 4.509523 | 4.463508 | 4.400827 | 4.572204 | 4.61822 | 4.574121 | 4.504832 | 4.448831 | 4.392831 | 4.313101 | 4.21154 | 4.686122 | 0 | 0.043579 | 0 | 480,984,000 |
NVDA | 2019-10-08T00:00:00 | 4.408288 | 4.493106 | 4.390131 | 4.493106 | 444,436,000 | 4.410726 | 4.430027 | 4.430335 | 4.221575 | 4.186791 | 4.051394 | 4.04026 | 4.436577 | 4.43255 | 4.425308 | 4.392009 | 4.375734 | 4.285066 | 4.230827 | 4.209047 | 4.299302 | 4.435993 | 4.41387 | 4.421924 | 4.328251 | 4.26701 | 4.197768 | 4.137436 | 4.561789 | 4.535785 | 4.49699 | 4.391939 | 4.510689 | 4.487528 | 4.42594 | 4.206909 | 0.05368 | 0.054194 | 15.008568 | 32.382017 | 27.855208 | 4.448085 | 4.373341 | 4.081066 | 4.053811 | 46.98797 | 4.21154 | 4.68463 | 41.587901 | 70.657577 | -0.52766 | -58.412099 | 53,593,320,000 | -0.089232 | 116 | 3.026724 | 4.430027 | 0.10599 | 4.642007 | 4.218048 | 0.145846 | 4.395988 | 4.68768 | 4.104296 | 4.686122 | 4.21154 | 4.448831 | 4.617307 | 4.549983 | 4.515078 | 4.652212 | 4.719535 | 4.574121 | 4.504832 | 4.448831 | 4.392831 | 4.313101 | 4.21154 | 4.686122 | 1 | -0.011661 | 0 | 444,436,000 |
NVDA | 2019-10-09T00:00:00 | 4.494846 | 4.544344 | 4.456293 | 4.485146 | 292,412,000 | 4.416894 | 4.425525 | 4.442225 | 4.224278 | 4.196144 | 4.057491 | 4.046671 | 4.448231 | 4.443876 | 4.436007 | 4.401358 | 4.384896 | 4.293292 | 4.237775 | 4.214706 | 4.301248 | 4.451287 | 4.420044 | 4.426886 | 4.338968 | 4.275117 | 4.206549 | 4.141959 | 4.544385 | 4.54183 | 4.518698 | 4.420097 | 4.512449 | 4.49882 | 4.43635 | 4.218415 | 0.055251 | 0.054405 | 14.762708 | 32.742365 | 25.953312 | 4.448085 | 4.415127 | 4.074792 | 4.053811 | 54.089828 | 4.21154 | 4.68463 | 59.884197 | 60.129694 | 47.56479 | -40.115802 | 53,885,732,000 | -0.092746 | 117 | 3.027368 | 4.425525 | 0.100853 | 4.627232 | 4.223818 | 0.147658 | 4.405403 | 4.70072 | 4.110087 | 4.686122 | 4.21154 | 4.448831 | 4.430509 | 4.367911 | 4.327533 | 4.470886 | 4.533484 | 4.574121 | 4.504832 | 4.448831 | 4.392831 | 4.313101 | 4.21154 | 4.686122 | 0 | 0.041168 | 292,412,000 | 0 |
NVDA | 2019-10-10T00:00:00 | 4.552553 | 4.603543 | 4.487385 | 4.492608 | 309,124,000 | 4.431047 | 4.423983 | 4.445498 | 4.231479 | 4.206657 | 4.065352 | 4.053679 | 4.469095 | 4.463636 | 4.453937 | 4.415103 | 4.397793 | 4.30346 | 4.246058 | 4.221396 | 4.303749 | 4.475952 | 4.432141 | 4.435373 | 4.351841 | 4.284496 | 4.216352 | 4.146992 | 4.531758 | 4.541607 | 4.539923 | 4.44987 | 4.515049 | 4.510567 | 4.448105 | 4.230462 | 0.060455 | 0.055615 | 14.860915 | 33.81867 | 24.420295 | 4.458159 | 4.448831 | 4.074046 | 4.053811 | 61.707508 | 4.21154 | 4.68463 | 72.081964 | 57.851354 | 95.130108 | -27.918036 | 54,194,856,000 | -0.041618 | 118 | 3.028074 | 4.423983 | 0.098521 | 4.621026 | 4.22694 | 0.146059 | 4.419417 | 4.711536 | 4.127299 | 4.68463 | 4.21154 | 4.448085 | 4.498495 | 4.452645 | 4.410443 | 4.540696 | 4.586546 | 4.572981 | 4.50391 | 4.448085 | 4.392261 | 4.312782 | 4.21154 | 4.68463 | 0 | 0.08613 | 309,124,000 | 0 |
NVDA | 2019-10-11T00:00:00 | 4.626178 | 4.709503 | 4.617721 | 4.636625 | 446,404,000 | 4.466442 | 4.42902 | 4.452801 | 4.242042 | 4.215574 | 4.073127 | 4.060309 | 4.500512 | 4.493189 | 4.480435 | 4.434291 | 4.415361 | 4.316115 | 4.256062 | 4.229412 | 4.306957 | 4.511431 | 4.451398 | 4.449271 | 4.36732 | 4.295536 | 4.227458 | 4.152689 | 4.559944 | 4.564452 | 4.574829 | 4.484575 | 4.520132 | 4.523768 | 4.461786 | 4.243239 | 0.069717 | 0.058436 | 15.494869 | 36.485434 | 22.487469 | 4.470596 | 4.460522 | 4.142792 | 4.069691 | 62.397251 | 4.21154 | 4.709503 | 83.266774 | 71.744312 | 172.361342 | -16.733226 | 54,641,260,000 | -0.109458 | 119 | 3.029143 | 4.42902 | 0.106253 | 4.641526 | 4.216514 | 0.14995 | 4.439109 | 4.739009 | 4.139209 | 4.709503 | 4.21154 | 4.460522 | 4.547827 | 4.492111 | 4.431669 | 4.608269 | 4.663985 | 4.591984 | 4.519281 | 4.460522 | 4.401762 | 4.318104 | 4.21154 | 4.709503 | 0 | 0.124143 | 0 | 446,404,000 |
NVDA | 2019-10-14T00:00:00 | 4.63961 | 4.660504 | 4.586381 | 4.617473 | 200,040,000 | 4.497434 | 4.43688 | 4.458801 | 4.254727 | 4.223355 | 4.081746 | 4.067245 | 4.528331 | 4.519811 | 4.504924 | 4.452957 | 4.432611 | 4.328801 | 4.266155 | 4.237534 | 4.310267 | 4.542916 | 4.471454 | 4.463641 | 4.382911 | 4.306695 | 4.238675 | 4.158453 | 4.612947 | 4.598571 | 4.608191 | 4.523226 | 4.52706 | 4.538081 | 4.477059 | 4.256695 | 0.07725 | 0.062199 | 15.835617 | 35.073566 | 23.253402 | 4.470596 | 4.460522 | 4.156472 | 4.083371 | 66.203803 | 4.21154 | 4.709503 | 85.964267 | 80.437668 | 148.656999 | -14.035733 | 54,841,300,000 | -0.099933 | 120 | 3.029625 | 4.43688 | 0.115796 | 4.668472 | 4.205287 | 0.144247 | 4.458204 | 4.746698 | 4.16971 | 4.709503 | 4.21154 | 4.460522 | 4.651134 | 4.592765 | 4.559352 | 4.684547 | 4.742916 | 4.591984 | 4.519281 | 4.460522 | 4.401762 | 4.318104 | 4.21154 | 4.709503 | 0 | 0.156022 | 200,040,000 | 0 |
NVDA | 2019-10-15T00:00:00 | 4.884361 | 4.956991 | 4.715969 | 4.729898 | 664,124,000 | 4.553075 | 4.455908 | 4.471924 | 4.277476 | 4.234068 | 4.094025 | 4.075098 | 4.599537 | 4.586093 | 4.563299 | 4.492175 | 4.467361 | 4.350588 | 4.282423 | 4.250343 | 4.315979 | 4.613266 | 4.514072 | 4.496377 | 4.407602 | 4.32409 | 4.254569 | 4.166584 | 4.729358 | 4.696492 | 4.680531 | 4.583273 | 4.542643 | 4.557187 | 4.496086 | 4.271674 | 0.101797 | 0.070118 | 17.417916 | 43.907913 | 19.732373 | 4.617596 | 4.584266 | 4.192414 | 4.119313 | 69.159285 | 4.21154 | 4.956991 | 90.256856 | 86.495965 | 273.106712 | -9.743144 | 55,505,424,000 | -0.083022 | 121 | 3.031467 | 4.455908 | 0.152744 | 4.761396 | 4.150419 | 0.152153 | 4.498791 | 4.803097 | 4.194484 | 4.956991 | 4.21154 | 4.584266 | 4.628832 | 4.59716 | 4.554709 | 4.671282 | 4.702954 | 4.781065 | 4.672229 | 4.584266 | 4.496303 | 4.371067 | 4.21154 | 4.956991 | 0 | 0.1825 | 664,124,000 | 0 |
NVDA | 2019-10-16T00:00:00 | 4.830636 | 4.955251 | 4.819194 | 4.850286 | 428,944,000 | 4.605732 | 4.473605 | 4.481754 | 4.298375 | 4.243421 | 4.106304 | 4.0827 | 4.645757 | 4.630555 | 4.604428 | 4.522944 | 4.495305 | 4.369413 | 4.29685 | 4.261834 | 4.3211 | 4.663732 | 4.54976 | 4.52397 | 4.429295 | 4.339789 | 4.269155 | 4.174101 | 4.834051 | 4.793647 | 4.757733 | 4.649762 | 4.563932 | 4.579301 | 4.517466 | 4.287794 | 0.115582 | 0.079211 | 18.887192 | 41.039078 | 18.443109 | 4.673561 | 4.584266 | 4.195772 | 4.122671 | 67.352532 | 4.21154 | 4.956991 | 83.049837 | 86.423653 | 238.587413 | -16.950163 | 55,076,480,000 | -0.148228 | 120 | 3.03262 | 4.473605 | 0.174267 | 4.822139 | 4.125071 | 0.156648 | 4.530395 | 4.843691 | 4.217099 | 4.956991 | 4.21154 | 4.584266 | 4.85244 | 4.747889 | 4.611418 | 4.988912 | 5.093463 | 4.781065 | 4.672229 | 4.584266 | 4.496303 | 4.371067 | 4.21154 | 4.956991 | 1 | 0.104225 | 0 | 428,944,000 |
NVDA | 2019-10-17T00:00:00 | 4.832626 | 4.92018 | 4.778153 | 4.875159 | 263,436,000 | 4.638018 | 4.495183 | 4.491723 | 4.318548 | 4.254107 | 4.119056 | 4.089976 | 4.683131 | 4.667295 | 4.639535 | 4.551097 | 4.521253 | 4.387579 | 4.310949 | 4.273137 | 4.32619 | 4.704985 | 4.583952 | 4.55096 | 4.450246 | 4.355294 | 4.283538 | 4.181563 | 4.900601 | 4.866717 | 4.828824 | 4.715899 | 4.590112 | 4.603646 | 4.540478 | 4.304908 | 0.125224 | 0.088414 | 19.911936 | 38.230984 | 19.158417 | 4.673561 | 4.584266 | 4.247322 | 4.147794 | 76.130993 | 4.231688 | 4.956991 | 82.853335 | 85.386676 | 189.601827 | -17.146665 | 55,339,916,000 | -0.128075 | 121 | 3.033328 | 4.495183 | 0.190751 | 4.876685 | 4.11368 | 0.151904 | 4.559179 | 4.862987 | 4.25537 | 4.956991 | 4.21154 | 4.584266 | 4.868361 | 4.78147 | 4.732304 | 4.917527 | 5.004418 | 4.781065 | 4.672229 | 4.584266 | 4.496303 | 4.371067 | 4.21154 | 4.956991 | 0 | 0.136779 | 0 | 263,436,000 |
NVDA | 2019-10-18T00:00:00 | 4.738106 | 4.865706 | 4.663735 | 4.833122 | 307,440,000 | 4.659209 | 4.51732 | 4.500229 | 4.334659 | 4.26336 | 4.131604 | 4.097799 | 4.694126 | 4.68017 | 4.6547 | 4.568098 | 4.537934 | 4.401325 | 4.32219 | 4.282344 | 4.330289 | 4.723183 | 4.607088 | 4.569913 | 4.466699 | 4.368031 | 4.295796 | 4.188012 | 4.889585 | 4.876491 | 4.858993 | 4.768915 | 4.616794 | 4.62794 | 4.563626 | 4.322448 | 0.123812 | 0.095493 | 19.971355 | 34.604767 | 22.714558 | 4.673561 | 4.584266 | 4.273812 | 4.174283 | 68.408153 | 4.231688 | 4.956991 | 69.821591 | 78.574921 | 118.487723 | -30.178409 | 55,032,476,000 | -0.097195 | 120 | 3.034111 | 4.51732 | 0.192028 | 4.901375 | 4.133265 | 0.161107 | 4.57622 | 4.898434 | 4.254005 | 4.956991 | 4.21154 | 4.584266 | 4.843653 | 4.767126 | 4.701626 | 4.909153 | 4.985679 | 4.781065 | 4.672229 | 4.584266 | 4.496303 | 4.371067 | 4.21154 | 4.956991 | 1 | 0.063929 | 0 | 307,440,000 |
NVDA | 2019-10-21T00:00:00 | 4.875408 | 4.888839 | 4.78064 | 4.799544 | 261,868,000 | 4.688261 | 4.543648 | 4.515949 | 4.355544 | 4.275279 | 4.145791 | 4.105292 | 4.730382 | 4.715668 | 4.688655 | 4.596035 | 4.563894 | 4.419916 | 4.336749 | 4.294088 | 4.335713 | 4.762492 | 4.641192 | 4.598773 | 4.487905 | 4.384138 | 4.310525 | 4.19575 | 4.873333 | 4.882543 | 4.885576 | 4.817406 | 4.646951 | 4.653771 | 4.588086 | 4.340814 | 0.132247 | 0.102844 | 20.139771 | 33.24069 | 21.105613 | 4.706642 | 4.584266 | 4.273812 | 4.174283 | 71.988026 | 4.231688 | 4.956991 | 88.751813 | 80.47558 | 136.567686 | -11.248187 | 55,294,344,000 | -0.072475 | 121 | 3.034831 | 4.543648 | 0.203469 | 4.950587 | 4.13671 | 0.1591 | 4.604714 | 4.922913 | 4.286514 | 4.956991 | 4.21154 | 4.584266 | 4.755849 | 4.645992 | 4.553878 | 4.847963 | 4.95782 | 4.781065 | 4.672229 | 4.584266 | 4.496303 | 4.371067 | 4.21154 | 4.956991 | 0 | 0.101323 | 261,868,000 | 0 |
NVDA | 2019-10-22T00:00:00 | 4.865458 | 5.037581 | 4.857748 | 4.932367 | 328,720,000 | 4.733978 | 4.572352 | 4.530416 | 4.377586 | 4.288066 | 4.160786 | 4.111841 | 4.757398 | 4.742902 | 4.715855 | 4.620528 | 4.587091 | 4.437388 | 4.350662 | 4.305402 | 4.340984 | 4.79471 | 4.67184 | 4.625658 | 4.507901 | 4.399669 | 4.324776 | 4.203314 | 4.867011 | 4.87872 | 4.903759 | 4.857912 | 4.678739 | 4.679956 | 4.613333 | 4.359777 | 0.136555 | 0.109586 | 20.971103 | 37.367346 | 19.345044 | 4.762483 | 4.624561 | 4.294705 | 4.174283 | 72.802594 | 4.278201 | 5.037581 | 77.333769 | 78.635724 | 140.765245 | -22.666231 | 54,965,624,000 | -0.091188 | 120 | 3.035728 | 4.572352 | 0.206479 | 4.985311 | 4.159393 | 0.165069 | 4.629546 | 4.959685 | 4.299408 | 5.037581 | 4.21154 | 4.624561 | 4.848296 | 4.807752 | 4.740097 | 4.915951 | 4.956495 | 4.842636 | 4.722034 | 4.624561 | 4.527088 | 4.388313 | 4.21154 | 5.037581 | 1 | 0.032787 | 0 | 328,720,000 |
NVDA | 2019-10-23T00:00:00 | 4.852525 | 4.866702 | 4.751539 | 4.783377 | 279,916,000 | 4.769746 | 4.59332 | 4.545449 | 4.397084 | 4.300647 | 4.176068 | 4.118769 | 4.776423 | 4.762834 | 4.736881 | 4.641619 | 4.607509 | 4.453668 | 4.363869 | 4.316236 | 4.346074 | 4.816264 | 4.698523 | 4.650436 | 4.526527 | 4.414523 | 4.338473 | 4.210684 | 4.870527 | 4.876101 | 4.912676 | 4.89104 | 4.710681 | 4.705533 | 4.638638 | 4.379093 | 0.137342 | 0.115137 | 20.937811 | 35.334604 | 23.309603 | 4.811981 | 4.624561 | 4.333197 | 4.174283 | 66.506972 | 4.390131 | 5.037581 | 71.417644 | 79.167742 | 86.566507 | -28.582356 | 54,685,708,000 | -0.097217 | 119 | 3.036487 | 4.59332 | 0.212797 | 5.018915 | 4.167726 | 0.15631 | 4.650783 | 4.963404 | 4.338162 | 5.037581 | 4.21154 | 4.624561 | 4.920263 | 4.802944 | 4.740429 | 4.982777 | 5.100096 | 4.842636 | 4.722034 | 4.624561 | 4.527088 | 4.388313 | 4.21154 | 5.037581 | 1 | -0.025974 | 279,916,000 | 0 |
NVDA | 2019-10-24T00:00:00 | 4.896551 | 4.93013 | 4.859739 | 4.893815 | 232,020,000 | 4.804146 | 4.617597 | 4.565268 | 4.420434 | 4.312904 | 4.1895 | 4.125575 | 4.800449 | 4.787146 | 4.761446 | 4.664795 | 4.629743 | 4.471036 | 4.377887 | 4.327728 | 4.351551 | 4.839319 | 4.727402 | 4.677443 | 4.546113 | 4.430205 | 4.35274 | 4.218423 | 4.887464 | 4.882304 | 4.914615 | 4.921303 | 4.743018 | 4.730775 | 4.664051 | 4.398808 | 0.139906 | 0.120091 | 21.203014 | 37.096663 | 22.424344 | 4.811981 | 4.624561 | 4.356205 | 4.174283 | 67.374588 | 4.390131 | 5.037581 | 78.217606 | 75.65634 | 97.085791 | -21.782394 | 54,917,728,000 | -0.109841 | 120 | 3.03713 | 4.617597 | 0.218524 | 5.054644 | 4.180549 | 0.15409 | 4.674189 | 4.982368 | 4.36601 | 5.037581 | 4.21154 | 4.624561 | 4.823589 | 4.780475 | 4.708426 | 4.895638 | 4.938752 | 4.842636 | 4.722034 | 4.624561 | 4.527088 | 4.388313 | 4.21154 | 5.037581 | 0 | 0.023915 | 232,020,000 | 0 |
NVDA | 2019-10-25T00:00:00 | 5.087576 | 5.10847 | 4.969428 | 4.977139 | 423,092,000 | 4.850286 | 4.658364 | 4.596957 | 4.448251 | 4.325647 | 4.20527 | 4.133009 | 4.857874 | 4.84177 | 4.81162 | 4.703229 | 4.664961 | 4.495214 | 4.396563 | 4.342774 | 4.358875 | 4.890852 | 4.772162 | 4.717621 | 4.572276 | 4.450591 | 4.370524 | 4.227995 | 4.957488 | 4.942752 | 4.951555 | 4.961689 | 4.780916 | 4.7584 | 4.691159 | 4.419555 | 0.155558 | 0.127185 | 22.183258 | 41.824418 | 20.171464 | 4.886103 | 4.660005 | 4.356205 | 4.174283 | 70.977802 | 4.390131 | 5.10847 | 97.091422 | 82.242224 | 129.927962 | -2.908578 | 55,340,820,000 | -0.044299 | 121 | 3.038422 | 4.658364 | 0.226607 | 5.111578 | 4.205149 | 0.157909 | 4.713559 | 5.029378 | 4.39774 | 5.10847 | 4.231688 | 4.670079 | 4.895473 | 4.860817 | 4.825082 | 4.931208 | 4.965864 | 4.901549 | 4.773539 | 4.670079 | 4.566619 | 4.419319 | 4.231688 | 5.10847 | 0 | 0.06645 | 423,092,000 | 0 |
NVDA | 2019-10-28T00:00:00 | 5.143541 | 5.196024 | 5.102003 | 5.131353 | 330,792,000 | 4.900679 | 4.699056 | 4.628745 | 4.471825 | 4.338696 | 4.220978 | 4.140275 | 4.915008 | 4.896637 | 4.862685 | 4.743258 | 4.701775 | 4.520639 | 4.41622 | 4.358631 | 4.366682 | 4.944171 | 4.81837 | 4.759666 | 4.599542 | 4.472114 | 4.389104 | 4.23805 | 5.062557 | 5.031936 | 5.016906 | 5.009733 | 4.824294 | 4.788861 | 4.719952 | 4.441387 | 0.170514 | 0.13585 | 23.406083 | 43.865708 | 19.113221 | 4.929879 | 4.703782 | 4.329963 | 4.174283 | 84.118225 | 4.456293 | 5.196024 | 92.905225 | 89.404751 | 134.740149 | -7.094775 | 55,671,612,000 | -0.06783 | 122 | 3.039459 | 4.699056 | 0.2373 | 5.173657 | 4.224456 | 0.151744 | 4.75451 | 5.057999 | 4.451021 | 5.196024 | 4.231688 | 4.713856 | 5.055158 | 5.001847 | 4.916117 | 5.140888 | 5.1942 | 4.96844 | 4.827647 | 4.713856 | 4.600064 | 4.438056 | 4.231688 | 5.196024 | 0 | 0.102486 | 330,792,000 | 0 |
NVDA | 2019-10-29T00:00:00 | 5.047282 | 5.13608 | 5.027881 | 5.129613 | 211,236,000 | 4.916971 | 4.735023 | 4.658981 | 4.487898 | 4.350574 | 4.235296 | 4.146861 | 4.941463 | 4.924027 | 4.891084 | 4.770896 | 4.728352 | 4.541292 | 4.432827 | 4.372268 | 4.373455 | 4.970826 | 4.851534 | 4.791861 | 4.622109 | 4.490761 | 4.405466 | 4.247075 | 5.129009 | 5.095857 | 5.071441 | 5.052684 | 4.868552 | 4.819855 | 4.748834 | 4.463693 | 0.172609 | 0.143202 | 23.96672 | 41.372763 | 21.669051 | 4.929879 | 4.703782 | 4.388917 | 4.174283 | 75.406155 | 4.487385 | 5.196024 | 79.010269 | 89.668972 | 94.882953 | -20.989731 | 55,460,376,000 | -0.038807 | 121 | 3.040091 | 4.735023 | 0.232558 | 5.20014 | 4.269907 | 0.150288 | 4.782393 | 5.082968 | 4.481818 | 5.196024 | 4.231688 | 4.713856 | 5.147189 | 5.098355 | 5.053168 | 5.192376 | 5.24121 | 4.96844 | 4.827647 | 4.713856 | 4.600064 | 4.438056 | 4.231688 | 5.196024 | 1 | 0.032783 | 0 | 211,236,000 |
NVDA | 2019-10-30T00:00:00 | 5.049271 | 5.079865 | 4.981118 | 5.074144 | 205,960,000 | 4.938835 | 4.772283 | 4.683625 | 4.505456 | 4.362541 | 4.248906 | 4.153527 | 4.963024 | 4.946799 | 4.915421 | 4.796203 | 4.753038 | 4.561212 | 4.44905 | 4.385674 | 4.380179 | 4.994881 | 4.881463 | 4.821884 | 4.644124 | 4.509148 | 4.421585 | 4.256054 | 5.143302 | 5.123355 | 5.102255 | 5.088391 | 4.912015 | 4.851046 | 4.777734 | 4.486312 | 0.172442 | 0.14905 | 24.133208 | 39.318256 | 22.944638 | 4.929879 | 4.703782 | 4.395727 | 4.174283 | 74.077683 | 4.586381 | 5.196024 | 75.928104 | 82.614533 | 72.884216 | -24.071896 | 55,666,336,000 | -0.056931 | 122 | 3.040706 | 4.772283 | 0.219191 | 5.210665 | 4.333902 | 0.149044 | 4.80781 | 5.105898 | 4.509722 | 5.196024 | 4.278201 | 4.737112 | 5.070414 | 5.004749 | 4.962216 | 5.112948 | 5.178613 | 4.979418 | 4.845415 | 4.737112 | 4.628809 | 4.474615 | 4.278201 | 5.196024 | 0 | 0.073024 | 0 | 205,960,000 |
NVDA | 2019-10-31T00:00:00 | 5.000022 | 5.049271 | 4.920179 | 5.028378 | 209,732,000 | 4.955574 | 4.796796 | 4.707185 | 4.52036 | 4.372981 | 4.261446 | 4.160075 | 4.970424 | 4.956476 | 4.928436 | 4.814732 | 4.772037 | 4.578421 | 4.463549 | 4.397839 | 4.386347 | 5.006006 | 4.903152 | 4.846222 | 4.663519 | 4.525924 | 4.436458 | 4.264477 | 5.101038 | 5.108803 | 5.106414 | 5.110546 | 4.952441 | 4.881003 | 4.805942 | 4.508903 | 0.166417 | 0.152523 | 23.833701 | 36.749052 | 24.529953 | 4.973781 | 4.703782 | 4.36022 | 4.174283 | 68.560178 | 4.586381 | 5.196024 | 67.849809 | 74.262728 | 50.427864 | -32.150191 | 55,456,604,000 | -0.116302 | 121 | 3.041318 | 4.796796 | 0.215673 | 5.228142 | 4.36545 | 0.147054 | 4.826116 | 5.120224 | 4.532008 | 5.196024 | 4.390131 | 4.793077 | 5.036752 | 4.993638 | 4.938004 | 5.092385 | 5.135499 | 5.005833 | 4.888173 | 4.793077 | 4.697982 | 4.562592 | 4.390131 | 5.196024 | 1 | 0.007065 | 0 | 209,732,000 |
NVDA | 2019-11-01T00:00:00 | 5.039074 | 5.071409 | 4.939581 | 4.964702 | 283,640,000 | 4.985671 | 4.82244 | 4.737859 | 4.53592 | 4.383785 | 4.275508 | 4.166461 | 4.984154 | 4.971494 | 4.945458 | 4.835127 | 4.792578 | 4.596485 | 4.478694 | 4.410537 | 4.392842 | 5.021188 | 4.926226 | 4.871752 | 4.68386 | 4.543453 | 4.451857 | 4.273223 | 5.058239 | 5.079576 | 5.103443 | 5.123745 | 4.99035 | 4.910306 | 4.833772 | 4.531519 | 0.162916 | 0.154602 | 23.666026 | 35.411096 | 22.885366 | 4.973781 | 4.703782 | 4.351017 | 4.174283 | 69.340105 | 4.663735 | 5.196024 | 70.514172 | 71.430695 | 49.70646 | -29.485828 | 55,740,244,000 | -0.112596 | 122 | 3.04216 | 4.82244 | 0.212269 | 5.246977 | 4.397903 | 0.151176 | 4.846398 | 5.14875 | 4.544046 | 5.196024 | 4.390131 | 4.793077 | 4.989824 | 4.930377 | 4.860732 | 5.059469 | 5.118916 | 5.005833 | 4.888173 | 4.793077 | 4.697982 | 4.562592 | 4.390131 | 5.196024 | 0 | 0.050634 | 283,640,000 | 0 |
NVDA | 2019-11-04T00:00:00 | 5.235822 | 5.248259 | 5.097029 | 5.120161 | 376,716,000 | 5.021712 | 4.854987 | 4.774104 | 4.559908 | 4.397789 | 4.291026 | 4.173185 | 5.034487 | 5.019553 | 4.990129 | 4.871554 | 4.826674 | 4.621557 | 4.498619 | 4.426879 | 4.401229 | 5.06667 | 4.965596 | 4.910057 | 4.711307 | 4.565875 | 4.470873 | 4.283864 | 5.093103 | 5.099054 | 5.130247 | 5.145789 | 5.03036 | 4.942155 | 4.863066 | 4.554819 | 0.174011 | 0.158484 | 24.309355 | 40.461389 | 20.532937 | 4.999899 | 4.739973 | 4.341254 | 4.174283 | 67.845526 | 4.663735 | 5.248259 | 97.872298 | 78.745427 | 85.473399 | -2.127702 | 56,116,960,000 | 0.004417 | 123 | 3.043389 | 4.854987 | 0.223533 | 5.302052 | 4.407922 | 0.143448 | 4.883486 | 5.170381 | 4.59659 | 5.248259 | 4.390131 | 4.819195 | 5.016688 | 4.961967 | 4.884859 | 5.093795 | 5.148516 | 5.045741 | 4.920454 | 4.819195 | 4.717936 | 4.57377 | 4.390131 | 5.248259 | 0 | 0.087633 | 376,716,000 | 0 |
NVDA | 2019-11-05T00:00:00 | 5.213684 | 5.261689 | 5.165678 | 5.235572 | 300,868,000 | 5.056535 | 4.895257 | 4.809534 | 4.581958 | 4.410544 | 4.307222 | 4.18081 | 5.070327 | 5.05485 | 5.024522 | 4.902656 | 4.856444 | 4.644778 | 4.517436 | 4.442459 | 4.409314 | 5.101574 | 4.999757 | 4.94387 | 4.736946 | 4.587346 | 4.489143 | 4.294217 | 5.161907 | 5.14743 | 5.164801 | 5.173298 | 5.070152 | 4.975325 | 4.893153 | 4.578608 | 0.178955 | 0.162578 | 24.962125 | 39.181391 | 19.540139 | 5.060714 | 4.746689 | 4.341254 | 4.174283 | 70.093922 | 4.663735 | 5.261689 | 91.97177 | 86.78608 | 76.064126 | -8.02823 | 55,816,092,000 | 0.049778 | 122 | 3.044359 | 4.895257 | 0.21102 | 5.317297 | 4.473216 | 0.140587 | 4.914933 | 5.196108 | 4.633759 | 5.261689 | 4.456293 | 4.858991 | 5.193703 | 5.139148 | 5.042474 | 5.290377 | 5.344933 | 5.071616 | 4.954028 | 4.858991 | 4.763954 | 4.628648 | 4.456293 | 5.261689 | 1 | 0.018829 | 0 | 300,868,000 |
NVDA | 2019-11-06T00:00:00 | 5.164435 | 5.215176 | 5.076881 | 5.189557 | 269,012,000 | 5.087726 | 4.928736 | 4.843948 | 4.604836 | 4.421204 | 4.322828 | 4.188124 | 5.089148 | 5.074774 | 5.046047 | 4.926454 | 4.880136 | 4.665157 | 4.534462 | 4.456756 | 4.416827 | 5.121192 | 5.025393 | 4.971171 | 4.759788 | 4.607185 | 4.506118 | 4.304004 | 5.213018 | 5.188333 | 5.188415 | 5.198687 | 5.107604 | 5.008228 | 4.923119 | 4.602572 | 0.17686 | 0.165434 | 24.845778 | 36.447684 | 22.656697 | 5.090934 | 4.746689 | 4.338643 | 4.174283 | 66.583762 | 4.663735 | 5.261689 | 83.735488 | 91.193185 | 52.285563 | -16.264512 | 55,547,080,000 | 0.067009 | 121 | 3.045205 | 4.928736 | 0.196786 | 5.322308 | 4.535164 | 0.140321 | 4.938695 | 5.219337 | 4.658054 | 5.261689 | 4.487385 | 4.874537 | 5.213684 | 5.165679 | 5.117673 | 5.261689 | 5.309695 | 5.078953 | 4.965905 | 4.874537 | 4.783169 | 4.653086 | 4.487385 | 5.261689 | 1 | -0.040093 | 0 | 269,012,000 |
NVDA | 2019-11-07T00:00:00 | 5.182095 | 5.265669 | 5.137323 | 5.250994 | 280,340,000 | 5.11628 | 4.960213 | 4.870841 | 4.628277 | 4.431106 | 4.33666 | 4.194467 | 5.107738 | 5.094287 | 5.066978 | 4.949694 | 4.903363 | 4.685429 | 4.551505 | 4.471119 | 4.424442 | 5.13835 | 5.049523 | 4.997182 | 4.782425 | 4.627208 | 4.523133 | 4.313894 | 5.2307 | 5.212683 | 5.203461 | 5.221939 | 5.143018 | 5.040957 | 4.95279 | 4.626681 | 0.174612 | 0.16727 | 24.980648 | 36.636321 | 21.179787 | 5.092924 | 4.771935 | 4.338643 | 4.174283 | 74.037232 | 4.751539 | 5.265669 | 83.744528 | 86.483929 | 53.660685 | -16.255472 | 55,827,420,000 | 0.047886 | 122 | 3.046095 | 4.960213 | 0.183336 | 5.326886 | 4.59354 | 0.135062 | 4.961876 | 5.232 | 4.691753 | 5.265669 | 4.586381 | 4.926025 | 5.152164 | 5.089152 | 5.013869 | 5.227447 | 5.290459 | 5.105357 | 5.006181 | 4.926025 | 4.845869 | 4.731749 | 4.586381 | 5.265669 | 0 | 0.00973 | 0 | 280,340,000 |
NVDA | 2019-11-08T00:00:00 | 5.168167 | 5.199756 | 5.127623 | 5.165182 | 189,100,000 | 5.124339 | 4.987313 | 4.89652 | 4.648564 | 4.442571 | 4.350294 | 4.200453 | 5.119824 | 5.10772 | 5.082545 | 4.969556 | 4.923733 | 4.70436 | 4.567733 | 4.484922 | 4.431842 | 5.147784 | 5.069328 | 5.020053 | 4.803598 | 4.646605 | 4.539598 | 4.323583 | 5.21644 | 5.217118 | 5.212064 | 5.238892 | 5.175635 | 5.073118 | 4.981671 | 4.650758 | 0.16975 | 0.167766 | 25.02357 | 35.245735 | 20.886289 | 5.092924 | 4.8279 | 4.342125 | 4.174283 | 68.293526 | 4.751539 | 5.265669 | 81.035405 | 82.838474 | 41.365294 | -18.964595 | 55,638,320,000 | 0.114024 | 121 | 3.04669 | 4.987313 | 0.171005 | 5.329322 | 4.645303 | 0.129447 | 4.981523 | 5.240418 | 4.722628 | 5.265669 | 4.586381 | 4.926025 | 5.195029 | 5.124389 | 5.066683 | 5.252735 | 5.323375 | 5.105357 | 5.006181 | 4.926025 | 4.845869 | 4.731749 | 4.586381 | 5.265669 | 1 | -0.047721 | 189,100,000 | 0 |
NVDA | 2019-11-11T00:00:00 | 5.178116 | 5.201248 | 5.08111 | 5.16742 | 243,436,000 | 5.127797 | 5.014238 | 4.920249 | 4.668795 | 4.45361 | 4.363783 | 4.209234 | 5.131482 | 5.120519 | 5.097248 | 4.988516 | 4.943301 | 4.722938 | 4.583796 | 4.498648 | 4.439268 | 5.157561 | 5.0875 | 5.041714 | 4.824364 | 4.665961 | 4.555991 | 4.333311 | 5.19786 | 5.207292 | 5.217493 | 5.248341 | 5.20543 | 5.104559 | 5.009785 | 4.674763 | 0.1648 | 0.167173 | 24.661104 | 32.999158 | 22.022806 | 5.092924 | 4.8279 | 4.37844 | 4.174283 | 69.536911 | 4.751539 | 5.265669 | 82.970559 | 82.583497 | 32.992775 | -17.029441 | 55,881,756,000 | 0.123461 | 122 | 3.04746 | 5.014238 | 0.155024 | 5.324287 | 4.704189 | 0.125183 | 5.000246 | 5.250613 | 4.749879 | 5.265669 | 4.663735 | 4.964702 | 5.165182 | 5.130608 | 5.093049 | 5.202741 | 5.237315 | 5.123613 | 5.035731 | 4.964702 | 4.893674 | 4.792549 | 4.663735 | 5.265669 | 0 | 0.003397 | 243,436,000 | 0 |
NVDA | 2019-11-12T00:00:00 | 5.213684 | 5.269649 | 5.181349 | 5.21642 | 283,504,000 | 5.144437 | 5.030704 | 4.952465 | 4.6914 | 4.465205 | 4.37821 | 4.218987 | 5.147922 | 5.137458 | 5.115162 | 5.008985 | 4.964099 | 4.742183 | 4.600372 | 4.512808 | 4.446973 | 5.173177 | 5.106495 | 5.064286 | 4.845733 | 4.685963 | 4.572821 | 4.343306 | 5.195835 | 5.202303 | 5.222134 | 5.254376 | 5.232951 | 5.135511 | 5.037468 | 4.698758 | 0.161881 | 0.166114 | 24.703742 | 35.07312 | 20.928267 | 5.094914 | 4.82989 | 4.410713 | 4.174283 | 71.946825 | 4.859739 | 5.269649 | 86.347037 | 83.451 | 45.99915 | -13.652963 | 56,165,260,000 | 0.072191 | 123 | 3.04837 | 5.030704 | 0.157965 | 5.346634 | 4.714774 | 0.123496 | 5.020573 | 5.267565 | 4.773582 | 5.269649 | 4.663735 | 4.966692 | 5.153491 | 5.105735 | 5.033353 | 5.225872 | 5.273629 | 5.126653 | 5.03819 | 4.966692 | 4.895194 | 4.793401 | 4.663735 | 5.269649 | 0 | 0.047087 | 0 | 283,504,000 |
NVDA | 2019-11-13T00:00:00 | 5.187816 | 5.209953 | 5.121404 | 5.182344 | 300,188,000 | 5.158291 | 5.048563 | 4.980184 | 4.711204 | 4.476246 | 4.392154 | 4.227894 | 5.155901 | 5.146614 | 5.126339 | 5.025243 | 4.981308 | 4.759659 | 4.615831 | 4.526174 | 4.454345 | 5.181064 | 5.121458 | 5.08239 | 4.8652 | 4.704979 | 4.588852 | 4.352946 | 5.196746 | 5.199257 | 5.218274 | 5.256873 | 5.256685 | 5.164874 | 5.064227 | 4.722542 | 0.155685 | 0.164028 | 24.216319 | 33.277473 | 23.182529 | 5.104615 | 4.862971 | 4.410713 | 4.174283 | 68.098932 | 4.920179 | 5.269649 | 76.583691 | 81.967096 | 32.342293 | -23.416309 | 55,865,072,000 | 0.164681 | 122 | 3.049322 | 5.048563 | 0.154304 | 5.357171 | 4.739955 | 0.124544 | 5.036501 | 5.285589 | 4.787414 | 5.269649 | 4.663735 | 4.966692 | 5.221561 | 5.173472 | 5.13326 | 5.261773 | 5.309861 | 5.126653 | 5.03819 | 4.966692 | 4.895194 | 4.793401 | 4.663735 | 5.269649 | 1 | -0.015794 | 300,188,000 | 0 |
NVDA | 2019-11-14T00:00:00 | 5.218161 | 5.220399 | 5.136825 | 5.19677 | 518,080,000 | 5.180105 | 5.06784 | 5.006808 | 4.726153 | 4.489922 | 4.406695 | 4.236163 | 5.168353 | 5.159623 | 5.140466 | 5.042781 | 4.999528 | 4.77764 | 4.631682 | 4.539877 | 4.461945 | 5.191949 | 5.13761 | 5.100696 | 4.88508 | 4.724503 | 4.605209 | 4.362799 | 5.206263 | 5.204358 | 5.217456 | 5.259679 | 5.277788 | 5.192757 | 5.090243 | 4.746157 | 0.151478 | 0.161518 | 23.827847 | 32.289287 | 22.079983 | 5.173265 | 4.878517 | 4.431606 | 4.174283 | 60.13906 | 4.920179 | 5.269649 | 85.266704 | 82.732477 | 34.050114 | -14.733296 | 56,383,152,000 | 0.252032 | 123 | 3.050986 | 5.06784 | 0.149928 | 5.367695 | 4.767984 | 0.115376 | 5.053802 | 5.284555 | 4.823049 | 5.269649 | 4.663735 | 4.966692 | 5.173058 | 5.136163 | 5.084509 | 5.224711 | 5.261606 | 5.126653 | 5.03819 | 4.966692 | 4.895194 | 4.793401 | 4.663735 | 5.269649 | 0 | 0.030521 | 518,080,000 | 0 |
NVDA | 2019-11-15T00:00:00 | 5.078871 | 5.267659 | 4.99057 | 5.215922 | 1,053,628,000 | 5.184085 | 5.084878 | 5.024916 | 4.738859 | 4.503 | 4.417909 | 4.243615 | 5.150457 | 5.14494 | 5.130989 | 5.046062 | 5.005631 | 4.789453 | 4.64345 | 4.55055 | 4.468084 | 5.173543 | 5.13866 | 5.106239 | 4.898913 | 4.740002 | 4.618519 | 4.371184 | 5.174442 | 5.178388 | 5.194253 | 5.251902 | 5.292294 | 5.21665 | 5.11388 | 4.769017 | 0.135344 | 0.156283 | 22.266409 | 27.602137 | 26.536835 | 5.13011 | 4.928015 | 4.453495 | 4.174283 | 45.554011 | 4.920179 | 5.269649 | 45.409196 | 69.08653 | 9.102428 | -54.590804 | 55,329,524,000 | 0.177715 | 122 | 3.054145 | 5.084878 | 0.128284 | 5.341446 | 4.82831 | 0.127422 | 5.05619 | 5.311034 | 4.801345 | 5.269649 | 4.751539 | 5.010594 | 5.191795 | 5.163191 | 5.108221 | 5.246765 | 5.275369 | 5.147375 | 5.071731 | 5.010594 | 4.949457 | 4.862415 | 4.751539 | 5.269649 | 1 | -0.030032 | 0 | 1,053,628,000 |
NVDA | 2019-11-18T00:00:00 | 5.280096 | 5.30671 | 5.068425 | 5.071409 | 574,588,000 | 5.188512 | 5.105112 | 5.050535 | 4.754668 | 4.519997 | 4.43015 | 4.251521 | 5.176384 | 5.169514 | 5.153929 | 5.067338 | 5.026744 | 4.808694 | 4.660204 | 4.564996 | 4.476163 | 5.191 | 5.157253 | 5.125869 | 4.920138 | 4.760452 | 4.635592 | 4.381497 | 5.184845 | 5.187076 | 5.196861 | 5.251511 | 5.30663 | 5.240471 | 5.137341 | 4.791954 | 0.137213 | 0.152469 | 21.090321 | 26.273278 | 23.392102 | 5.14864 | 4.946546 | 4.465559 | 4.185974 | 63.986891 | 4.920179 | 5.30671 | 93.114645 | 74.596848 | 34.103787 | -6.885355 | 55,904,112,000 | 0.205826 | 123 | 3.056035 | 5.105112 | 0.125389 | 5.355889 | 4.854335 | 0.136181 | 5.077514 | 5.349876 | 4.805152 | 5.30671 | 4.751539 | 5.029125 | 5.112367 | 4.957075 | 4.835278 | 5.234163 | 5.389455 | 5.17569 | 5.094635 | 5.029125 | 4.963615 | 4.870346 | 4.751539 | 5.30671 | 0 | 0.018346 | 574,588,000 | 0 |
NVDA | 2019-11-19T00:00:00 | 5.173389 | 5.272634 | 5.115186 | 5.249004 | 414,564,000 | 5.184483 | 5.120509 | 5.062097 | 4.76701 | 4.539016 | 4.441075 | 4.258798 | 5.175785 | 5.170219 | 5.156923 | 5.076979 | 5.038024 | 4.822995 | 4.673709 | 4.577044 | 4.483101 | 5.18825 | 5.163755 | 5.135319 | 4.936558 | 4.777646 | 4.65031 | 4.39067 | 5.188099 | 5.188833 | 5.195583 | 5.24745 | 5.317311 | 5.262063 | 5.159499 | 4.814489 | 0.128601 | 0.147696 | 19.998239 | 24.14109 | 21.493734 | 5.14864 | 4.985223 | 4.465559 | 4.185974 | 56.623353 | 4.920179 | 5.30671 | 65.508391 | 68.010744 | 22.826636 | -34.491609 | 55,489,548,000 | 0.230867 | 122 | 3.057331 | 5.120509 | 0.112673 | 5.345855 | 4.895162 | 0.140907 | 5.086645 | 5.368459 | 4.804831 | 5.30671 | 4.751539 | 5.029125 | 5.21841 | 5.13011 | 4.980125 | 5.368396 | 5.456696 | 5.17569 | 5.094635 | 5.029125 | 4.963615 | 4.870346 | 4.751539 | 5.30671 | 1 | -0.040383 | 0 | 414,564,000 |
NVDA | 2019-11-20T00:00:00 | 5.252736 | 5.336559 | 5.137822 | 5.150507 | 472,588,000 | 5.193313 | 5.140519 | 5.078981 | 4.780367 | 4.558577 | 4.452311 | 4.266094 | 5.191176 | 5.185222 | 5.171663 | 5.092957 | 5.054541 | 4.839848 | 4.688946 | 4.590424 | 4.490759 | 5.20066 | 5.176348 | 5.149983 | 4.955606 | 4.796428 | 4.666383 | 4.40056 | 5.214271 | 5.209003 | 5.207833 | 5.246036 | 5.327079 | 5.282808 | 5.181333 | 4.836916 | 0.126718 | 0.1435 | 19.449151 | 24.905737 | 19.445636 | 5.163565 | 5.000147 | 4.600931 | 4.309718 | 63.065905 | 4.939581 | 5.336559 | 78.884779 | 79.169272 | 33.979268 | -21.115221 | 55,962,136,000 | 0.205558 | 123 | 3.058862 | 5.140519 | 0.097027 | 5.334573 | 4.946466 | 0.145882 | 5.102463 | 5.394227 | 4.8107 | 5.336559 | 4.859739 | 5.098149 | 5.18707 | 5.101506 | 5.029622 | 5.258953 | 5.344517 | 5.224029 | 5.154414 | 5.098149 | 5.041884 | 4.961778 | 4.859739 | 5.336559 | 0 | 0.009606 | 472,588,000 | 0 |
NVDA | 2019-11-21T00:00:00 | 5.227862 | 5.303974 | 5.206223 | 5.248259 | 288,388,000 | 5.19789 | 5.157085 | 5.09479 | 4.793256 | 4.577295 | 4.464278 | 4.273957 | 5.198513 | 5.192975 | 5.180309 | 5.105221 | 5.067873 | 4.855064 | 4.703128 | 4.603046 | 4.498093 | 5.206941 | 5.184667 | 5.161436 | 4.973155 | 4.814041 | 4.68174 | 4.41013 | 5.234568 | 5.223232 | 5.216711 | 5.245209 | 5.335139 | 5.302054 | 5.202549 | 4.85908 | 0.121815 | 0.139163 | 18.939284 | 23.709043 | 18.511294 | 5.163565 | 5.000147 | 4.628913 | 4.309718 | 59.906043 | 4.99057 | 5.336559 | 68.583762 | 70.992311 | 30.992547 | -31.416238 | 55,673,748,000 | 0.180252 | 122 | 3.059784 | 5.157085 | 0.079964 | 5.317013 | 4.997158 | 0.143448 | 5.114406 | 5.401301 | 4.827511 | 5.336559 | 4.920179 | 5.128369 | 5.242372 | 5.148185 | 5.043635 | 5.346923 | 5.44111 | 5.238293 | 5.177502 | 5.128369 | 5.079236 | 5.009285 | 4.920179 | 5.336559 | 1 | -0.047702 | 0 | 288,388,000 |
NVDA | 2019-11-22T00:00:00 | 5.245522 | 5.29701 | 5.221893 | 5.250497 | 224,100,000 | 5.205625 | 5.164982 | 5.115087 | 4.807658 | 4.594802 | 4.476292 | 4.281815 | 5.207915 | 5.202529 | 5.190342 | 5.117975 | 5.081538 | 4.870376 | 4.717402 | 4.615769 | 4.50553 | 5.215602 | 5.193089 | 5.173031 | 4.990891 | 4.831626 | 4.69721 | 4.419797 | 5.247619 | 5.242327 | 5.230189 | 5.247035 | 5.342174 | 5.319997 | 5.223349 | 4.881005 | 0.117994 | 0.134929 | 18.465835 | 22.802345 | 17.803372 | 5.163565 | 5.000147 | 4.628913 | 4.309718 | 50.626821 | 4.99057 | 5.336559 | 73.688017 | 73.718852 | 32.994957 | -26.311983 | 55,897,848,000 | 0.131439 | 123 | 3.060506 | 5.164982 | 0.080535 | 5.326053 | 5.003912 | 0.133871 | 5.126893 | 5.394636 | 4.859151 | 5.336559 | 4.920179 | 5.128369 | 5.24602 | 5.188065 | 5.148268 | 5.285817 | 5.343772 | 5.238293 | 5.177502 | 5.128369 | 5.079236 | 5.009285 | 4.920179 | 5.336559 | 0 | 0.003538 | 0 | 224,100,000 |
NVDA | 2019-11-25T00:00:00 | 5.502213 | 5.507188 | 5.360685 | 5.373619 | 506,476,000 | 5.238035 | 5.182916 | 5.140159 | 4.828054 | 4.617082 | 4.491499 | 4.29117 | 5.266775 | 5.257017 | 5.238322 | 5.152906 | 5.113898 | 4.895154 | 4.738055 | 4.633322 | 4.515448 | 5.269527 | 5.225207 | 5.20281 | 5.018128 | 4.855505 | 4.717525 | 4.431941 | 5.332547 | 5.312759 | 5.289125 | 5.268886 | 5.355303 | 5.341032 | 5.246416 | 4.903711 | 0.134132 | 0.13477 | 19.410785 | 30.019132 | 15.569694 | 5.248879 | 5.129364 | 4.628913 | 4.309718 | 64.306852 | 4.99057 | 5.507188 | 99.037051 | 80.436277 | 101.582699 | -0.962949 | 56,404,324,000 | 0.199088 | 124 | 3.062328 | 5.182916 | 0.110039 | 5.402995 | 4.962837 | 0.145704 | 5.162638 | 5.454046 | 4.87123 | 5.507188 | 4.920179 | 5.213684 | 5.254808 | 5.212607 | 5.179691 | 5.287724 | 5.329926 | 5.368654 | 5.282951 | 5.213684 | 5.144417 | 5.045799 | 4.920179 | 5.507188 | 0 | 0.047331 | 506,476,000 | 0 |
NVDA | 2019-11-26T00:00:00 | 5.397497 | 5.489279 | 5.39103 | 5.484553 | 385,244,000 | 5.256416 | 5.200427 | 5.16144 | 4.845928 | 4.638871 | 4.506409 | 4.299417 | 5.292919 | 5.282559 | 5.262811 | 5.175142 | 5.135713 | 4.914854 | 4.755408 | 4.648454 | 4.524224 | 5.29852 | 5.245643 | 5.222605 | 5.040459 | 4.876043 | 4.735466 | 4.442949 | 5.407547 | 5.381841 | 5.351332 | 5.297632 | 5.370206 | 5.362592 | 5.270232 | 4.926696 | 0.136894 | 0.135195 | 20.288238 | 28.389269 | 14.724351 | 5.248879 | 5.129364 | 4.645454 | 4.309718 | 60.953945 | 4.99057 | 5.507188 | 78.767467 | 83.830845 | 86.505077 | -21.232533 | 56,019,080,000 | 0.167424 | 123 | 3.063653 | 5.200427 | 0.11507 | 5.430567 | 4.970287 | 0.143767 | 5.185006 | 5.47254 | 4.897471 | 5.507188 | 4.920179 | 5.213684 | 5.456695 | 5.406203 | 5.310192 | 5.552706 | 5.603199 | 5.368654 | 5.282951 | 5.213684 | 5.144417 | 5.045799 | 4.920179 | 5.507188 | 1 | -0.015462 | 0 | 385,244,000 |
NVDA | 2019-11-27T00:00:00 | 5.432346 | 5.4774 | 5.405961 | 5.44305 | 215,784,000 | 5.280869 | 5.21958 | 5.184633 | 4.865041 | 4.659601 | 4.521643 | 4.307625 | 5.320804 | 5.309793 | 5.288893 | 5.198524 | 5.158531 | 4.935148 | 4.773223 | 4.663977 | 4.53326 | 5.330507 | 5.26773 | 5.243444 | 5.063456 | 4.896924 | 4.753801 | 4.454222 | 5.467199 | 5.438544 | 5.406028 | 5.331602 | 5.386522 | 5.384928 | 5.294953 | 4.950022 | 0.140278 | 0.136211 | 21.103016 | 27.244455 | 14.130583 | 5.248879 | 5.129364 | 4.693522 | 4.350013 | 61.574791 | 4.99057 | 5.507188 | 85.513011 | 87.77251 | 84.656201 | -14.486989 | 56,234,864,000 | 0.14897 | 124 | 3.064405 | 5.21958 | 0.120346 | 5.460273 | 4.978887 | 0.140307 | 5.208562 | 5.489176 | 4.927948 | 5.507188 | 4.920179 | 5.213684 | 5.425935 | 5.362592 | 5.327686 | 5.460841 | 5.524185 | 5.368654 | 5.282951 | 5.213684 | 5.144417 | 5.045799 | 4.920179 | 5.507188 | 0 | 0.030926 | 0 | 215,784,000 |
NVDA | 2019-11-29T00:00:00 | 5.395009 | 5.429857 | 5.371112 | 5.401481 | 141,556,000 | 5.298554 | 5.23933 | 5.204572 | 4.88492 | 4.681814 | 4.535821 | 4.315443 | 5.335645 | 5.325287 | 5.305219 | 5.216386 | 5.176722 | 4.953181 | 4.789585 | 4.678453 | 4.541835 | 5.35126 | 5.284438 | 5.259627 | 5.084239 | 4.916276 | 4.771096 | 4.465042 | 5.476089 | 5.460814 | 5.437722 | 5.364203 | 5.402454 | 5.406643 | 5.319877 | 4.973459 | 0.138352 | 0.13664 | 21.447826 | 26.366941 | 15.508492 | 5.287806 | 5.183463 | 4.718271 | 4.350013 | 60.26968 | 4.99057 | 5.507188 | 78.285754 | 80.855411 | 62.493827 | -21.714246 | 56,093,308,000 | 0.139964 | 123 | 3.064891 | 5.23933 | 0.114697 | 5.468723 | 5.009937 | 0.139529 | 5.226319 | 5.505376 | 4.947262 | 5.507188 | 4.939581 | 5.223384 | 5.438569 | 5.399738 | 5.36713 | 5.471177 | 5.510007 | 5.373233 | 5.290362 | 5.223384 | 5.156407 | 5.061049 | 4.939581 | 5.507188 | 1 | -0.029566 | 0 | 141,556,000 |
NVDA | 2019-12-02T00:00:00 | 5.20857 | 5.40148 | 5.193386 | 5.388039 | 372,036,000 | 5.311524 | 5.247805 | 5.209411 | 4.903184 | 4.701971 | 4.546588 | 4.321979 | 5.31023 | 5.304065 | 5.29035 | 5.215676 | 5.179172 | 4.963197 | 4.800611 | 4.68895 | 4.548469 | 5.334899 | 5.281508 | 5.259934 | 5.096931 | 4.930138 | 4.784418 | 4.473928 | 5.397535 | 5.41421 | 5.419714 | 5.378479 | 5.411762 | 5.424179 | 5.342768 | 4.996202 | 0.120394 | 0.13339 | 20.024601 | 23.586608 | 22.879089 | 5.311187 | 5.213684 | 4.718271 | 4.350013 | 51.188766 | 4.99057 | 5.507188 | 42.197465 | 68.66541 | 8.865161 | -57.802535 | 55,721,272,000 | 0.075916 | 122 | 3.066064 | 5.247805 | 0.104971 | 5.457746 | 5.037863 | 0.145811 | 5.224628 | 5.516251 | 4.933006 | 5.507188 | 4.99057 | 5.248879 | 5.398659 | 5.367462 | 5.339915 | 5.426206 | 5.457403 | 5.385266 | 5.30984 | 5.248879 | 5.187918 | 5.101127 | 4.99057 | 5.507188 | 1 | -0.081139 | 0 | 372,036,000 |
NVDA | 2019-12-03T00:00:00 | 5.168994 | 5.172976 | 4.987534 | 5.024871 | 465,232,000 | 5.300414 | 5.244463 | 5.210429 | 4.919587 | 4.718027 | 4.556629 | 4.328405 | 5.281983 | 5.279507 | 5.271679 | 5.211432 | 5.178389 | 4.971267 | 4.810306 | 4.698456 | 4.554643 | 5.308985 | 5.274003 | 5.256825 | 5.107355 | 4.942428 | 4.796742 | 4.482356 | 5.281009 | 5.318899 | 5.365132 | 5.37316 | 5.414103 | 5.436895 | 5.363025 | 5.018096 | 0.101795 | 0.127071 | 19.897341 | 21.047789 | 30.440842 | 5.247361 | 5.213684 | 4.773054 | 4.385457 | 48.26098 | 4.987534 | 5.507188 | 34.91936 | 51.80086 | -55.450617 | -65.08064 | 55,256,040,000 | 0.092422 | 121 | 3.067502 | 5.244463 | 0.106426 | 5.457315 | 5.031612 | 0.155061 | 5.21933 | 5.529453 | 4.909207 | 5.507188 | 4.987534 | 5.247361 | 5.267812 | 5.134144 | 5.059718 | 5.342238 | 5.475906 | 5.38455 | 5.30868 | 5.247361 | 5.186042 | 5.09874 | 4.987534 | 5.507188 | 1 | -0.124829 | 465,232,000 | 0 |
NVDA | 2019-12-04T00:00:00 | 5.212801 | 5.27503 | 5.184175 | 5.252627 | 273,424,000 | 5.304355 | 5.244419 | 5.21705 | 4.938015 | 4.730948 | 4.567193 | 4.334813 | 5.268146 | 5.267379 | 5.262621 | 5.211556 | 5.181036 | 4.980739 | 4.820898 | 4.708641 | 4.561192 | 5.293055 | 5.270987 | 5.257007 | 5.118854 | 4.955449 | 4.809736 | 4.491156 | 5.189103 | 5.233199 | 5.303111 | 5.358425 | 5.41164 | 5.445894 | 5.381222 | 5.039341 | 0.089558 | 0.119569 | 18.983922 | 25.009059 | 28.837252 | 5.247361 | 5.213684 | 4.816831 | 4.429234 | 50.958827 | 4.987534 | 5.507188 | 43.349303 | 40.155376 | -8.281123 | -56.650697 | 55,529,464,000 | 0.079225 | 122 | 3.068363 | 5.244419 | 0.106439 | 5.457298 | 5.03154 | 0.156044 | 5.218708 | 5.530796 | 4.90662 | 5.507188 | 4.987534 | 5.247361 | 5.109835 | 5.046693 | 4.924392 | 5.232136 | 5.295277 | 5.38455 | 5.30868 | 5.247361 | 5.186042 | 5.09874 | 4.987534 | 5.507188 | 0 | -0.061559 | 0 | 273,424,000 |
NVDA | 2019-12-05T00:00:00 | 5.195876 | 5.250388 | 5.165259 | 5.234707 | 184,884,000 | 5.298669 | 5.245991 | 5.222914 | 4.95327 | 4.744609 | 4.577634 | 4.341481 | 5.253692 | 5.254378 | 5.252353 | 5.210131 | 5.182177 | 4.989176 | 4.830765 | 4.718289 | 4.567508 | 5.273331 | 5.266364 | 5.255379 | 5.128966 | 4.967684 | 4.822185 | 4.499724 | 5.143157 | 5.175301 | 5.244044 | 5.335564 | 5.404406 | 5.451045 | 5.397103 | 5.059873 | 0.077599 | 0.111175 | 18.258157 | 23.919617 | 28.549029 | 5.247361 | 5.213684 | 4.816831 | 4.547141 | 49.135867 | 4.987534 | 5.507188 | 40.092357 | 39.453673 | -20.21575 | -59.907643 | 55,344,580,000 | 0.063409 | 121 | 3.068941 | 5.245991 | 0.105423 | 5.456838 | 5.035145 | 0.156155 | 5.216533 | 5.528843 | 4.904223 | 5.507188 | 4.987534 | 5.247361 | 5.224002 | 5.172974 | 5.133147 | 5.263828 | 5.314856 | 5.38455 | 5.30868 | 5.247361 | 5.186042 | 5.09874 | 4.987534 | 5.507188 | 1 | -0.107155 | 0 | 184,884,000 |
NVDA | 2019-12-06T00:00:00 | 5.281252 | 5.31411 | 5.255116 | 5.265073 | 232,236,000 | 5.304008 | 5.250949 | 5.234164 | 4.970674 | 4.758294 | 4.588276 | 4.348152 | 5.259204 | 5.259264 | 5.256799 | 5.216596 | 5.189798 | 5.00063 | 4.84262 | 4.729437 | 4.574609 | 5.270165 | 5.269722 | 5.259866 | 5.141828 | 4.981806 | 4.836118 | 4.509075 | 5.165319 | 5.169668 | 5.21356 | 5.316295 | 5.396405 | 5.454088 | 5.411656 | 5.080044 | 0.074157 | 0.103771 | 17.096639 | 25.753182 | 26.802675 | 5.247361 | 5.213684 | 4.816831 | 4.575436 | 58.190083 | 4.987534 | 5.507188 | 56.521885 | 46.654515 | 18.77184 | -43.478115 | 55,576,816,000 | 0.071767 | 122 | 3.069695 | 5.250949 | 0.104588 | 5.460126 | 5.041772 | 0.144808 | 5.222697 | 5.512314 | 4.933081 | 5.507188 | 4.987534 | 5.247361 | 5.203841 | 5.157293 | 5.118711 | 5.242423 | 5.28897 | 5.38455 | 5.30868 | 5.247361 | 5.186042 | 5.09874 | 4.987534 | 5.507188 | 0 | -0.045605 | 232,236,000 | 0 |
NVDA | 2019-12-09T00:00:00 | 5.281252 | 5.336014 | 5.24964 | 5.258352 | 211,880,000 | 5.307581 | 5.256603 | 5.243851 | 4.990855 | 4.771897 | 4.598801 | 4.354885 | 5.263614 | 5.263262 | 5.260561 | 5.222474 | 5.196833 | 5.011635 | 4.854163 | 4.740364 | 4.581641 | 5.266027 | 5.272608 | 5.263488 | 5.154008 | 4.995568 | 4.84984 | 4.51836 | 5.216201 | 5.198924 | 5.205245 | 5.301882 | 5.388128 | 5.455714 | 5.424816 | 5.099805 | 0.070614 | 0.09714 | 15.898156 | 25.735131 | 25.572036 | 5.238407 | 5.223384 | 4.838782 | 4.575436 | 50.055899 | 4.987534 | 5.507188 | 56.521885 | 51.045376 | 19.555518 | -43.478115 | 55,576,816,000 | 0.060643 | 122 | 3.070383 | 5.256603 | 0.102921 | 5.462445 | 5.050761 | 0.133957 | 5.228274 | 5.496189 | 4.960359 | 5.507188 | 4.987534 | 5.247361 | 5.283493 | 5.252876 | 5.224499 | 5.311869 | 5.342486 | 5.38455 | 5.30868 | 5.247361 | 5.186042 | 5.09874 | 4.987534 | 5.507188 | 0 | -0.042751 | 211,880,000 | 0 |
NVDA | 2019-12-10T00:00:00 | 5.326307 | 5.378082 | 5.258602 | 5.311372 | 256,388,000 | 5.28999 | 5.264013 | 5.24747 | 5.010787 | 4.789096 | 4.610209 | 4.36204 | 5.276153 | 5.274725 | 5.270676 | 5.231914 | 5.206793 | 5.023975 | 4.866588 | 4.751967 | 4.58905 | 5.269432 | 5.279247 | 5.269831 | 5.167163 | 5.010158 | 4.864246 | 4.528026 | 5.277396 | 5.251942 | 5.22283 | 5.294749 | 5.381536 | 5.457101 | 5.436985 | 5.119341 | 0.070628 | 0.091838 | 15.104501 | 26.341645 | 23.93491 | 5.232467 | 5.247361 | 4.838782 | 4.575436 | 57.860876 | 4.987534 | 5.507188 | 65.192057 | 59.411943 | 34.422392 | -34.807943 | 55,833,204,000 | 0.044874 | 123 | 3.071232 | 5.264013 | 0.102306 | 5.468624 | 5.059401 | 0.130712 | 5.23761 | 5.499035 | 4.976185 | 5.507188 | 4.987534 | 5.247361 | 5.288969 | 5.241924 | 5.202595 | 5.328298 | 5.375343 | 5.38455 | 5.30868 | 5.247361 | 5.186042 | 5.09874 | 4.987534 | 5.507188 | 0 | 0.009903 | 256,388,000 | 0 |
NVDA | 2019-12-11T00:00:00 | 5.409942 | 5.415419 | 5.334272 | 5.336761 | 233,796,000 | 5.291235 | 5.273826 | 5.25532 | 5.032427 | 4.806412 | 4.621738 | 4.369823 | 5.302911 | 5.29931 | 5.292101 | 5.248098 | 5.22242 | 5.039111 | 4.880887 | 4.764996 | 4.597218 | 5.291241 | 5.293145 | 5.282329 | 5.182816 | 5.026496 | 4.880083 | 4.538452 | 5.349138 | 5.320107 | 5.269743 | 5.298216 | 5.379512 | 5.460048 | 5.449214 | 5.138943 | 0.076506 | 0.088771 | 14.646998 | 27.102492 | 22.76435 | 5.208695 | 5.247361 | 4.869936 | 4.601553 | 58.045843 | 4.987534 | 5.507188 | 81.286385 | 67.666776 | 71.105327 | -18.713615 | 56,067,000,000 | 0.083145 | 124 | 3.072034 | 5.273826 | 0.106548 | 5.486923 | 5.060729 | 0.122882 | 5.254023 | 5.499787 | 5.008259 | 5.507188 | 4.987534 | 5.247361 | 5.320997 | 5.263912 | 5.201517 | 5.383392 | 5.440477 | 5.38455 | 5.30868 | 5.247361 | 5.186042 | 5.09874 | 4.987534 | 5.507188 | 0 | 0.054873 | 233,796,000 | 0 |
NVDA | 2019-12-12T00:00:00 | 5.577463 | 5.595634 | 5.372107 | 5.381068 | 404,348,000 | 5.305747 | 5.293308 | 5.271842 | 5.057895 | 4.827171 | 4.633864 | 4.378566 | 5.357821 | 5.349883 | 5.336003 | 5.27804 | 5.249731 | 5.060223 | 4.899218 | 4.781084 | 4.606972 | 5.343283 | 5.322062 | 5.307109 | 5.20419 | 5.046787 | 4.899008 | 4.550469 | 5.458059 | 5.423446 | 5.357823 | 5.32123 | 5.386003 | 5.467422 | 5.463228 | 5.159233 | 0.093603 | 0.089738 | 15.369968 | 33.348148 | 20.107858 | 5.291584 | 5.291584 | 4.903701 | 4.608269 | 65.612922 | 4.987534 | 5.595634 | 97.01186 | 81.163434 | 133.988354 | -2.98814 | 56,471,348,000 | 0.107353 | 125 | 3.073519 | 5.293308 | 0.124162 | 5.541631 | 5.044985 | 0.131866 | 5.284827 | 5.548559 | 5.021095 | 5.595634 | 4.987534 | 5.291584 | 5.386544 | 5.35767 | 5.305398 | 5.438817 | 5.467691 | 5.452122 | 5.36334 | 5.291584 | 5.219828 | 5.117667 | 4.987534 | 5.595634 | 0 | 0.093047 | 404,348,000 | 0 |
NVDA | 2019-12-13T00:00:00 | 5.575473 | 5.699682 | 5.521458 | 5.580451 | 454,704,000 | 5.323793 | 5.311174 | 5.287577 | 5.079209 | 4.848043 | 4.645224 | 4.387028 | 5.401351 | 5.390899 | 5.372845 | 5.30508 | 5.274788 | 5.080428 | 4.917014 | 4.796815 | 4.616609 | 5.392324 | 5.348935 | 5.330466 | 5.224487 | 5.066479 | 4.917654 | 4.562378 | 5.562173 | 5.5233 | 5.454965 | 5.357889 | 5.398964 | 5.47832 | 5.478755 | 5.180105 | 0.105772 | 0.092945 | 16.571349 | 35.62801 | 18.276515 | 5.343608 | 5.343608 | 4.918812 | 4.608269 | 64.944537 | 4.987534 | 5.699682 | 82.558502 | 86.952249 | 160.229135 | -17.441498 | 56,016,644,000 | 0.017397 | 124 | 3.075186 | 5.311174 | 0.137743 | 5.58666 | 5.035687 | 0.139231 | 5.312507 | 5.590969 | 5.034046 | 5.699682 | 4.987534 | 5.343608 | 5.515068 | 5.434502 | 5.291541 | 5.658028 | 5.738594 | 5.531615 | 5.427642 | 5.343608 | 5.259575 | 5.139934 | 4.987534 | 5.699682 | 1 | 0.025221 | 0 | 454,704,000 |
NVDA | 2019-12-16T00:00:00 | 5.604346 | 5.67678 | 5.594887 | 5.623015 | 320,976,000 | 5.363371 | 5.337447 | 5.305024 | 5.100772 | 4.867384 | 4.658185 | 4.395593 | 5.44195 | 5.429708 | 5.40846 | 5.332286 | 5.300138 | 5.100974 | 4.935102 | 4.812806 | 4.626437 | 5.443334 | 5.376856 | 5.354832 | 5.24508 | 5.086381 | 4.936646 | 4.574491 | 5.640343 | 5.604971 | 5.545249 | 5.405331 | 5.417486 | 5.492292 | 5.495882 | 5.201585 | 0.116405 | 0.097637 | 17.686918 | 33.746558 | 17.311365 | 5.43247 | 5.343608 | 4.93243 | 4.610259 | 55.828817 | 4.987534 | 5.699682 | 86.612851 | 88.727738 | 145.204426 | -13.387149 | 56,337,620,000 | 0.039712 | 125 | 3.076374 | 5.337447 | 0.141174 | 5.619795 | 5.0551 | 0.127777 | 5.340301 | 5.595855 | 5.084748 | 5.699682 | 4.987534 | 5.343608 | 5.598871 | 5.49806 | 5.420647 | 5.676284 | 5.777095 | 5.531615 | 5.427642 | 5.343608 | 5.259575 | 5.139934 | 4.987534 | 5.699682 | 0 | 0.067104 | 0 | 320,976,000 |
NVDA | 2019-12-17T00:00:00 | 5.682506 | 5.705157 | 5.613556 | 5.623015 | 321,196,000 | 5.414722 | 5.357568 | 5.325199 | 5.122724 | 4.887597 | 4.671507 | 4.404581 | 5.490061 | 5.475671 | 5.450621 | 5.364124 | 5.329551 | 5.123779 | 4.95477 | 4.830027 | 4.636945 | 5.501358 | 5.409719 | 5.383869 | 5.267894 | 5.107832 | 4.95693 | 4.587296 | 5.698475 | 5.672131 | 5.627273 | 5.464232 | 5.441866 | 5.509755 | 5.514997 | 5.223951 | 0.129643 | 0.104038 | 18.869346 | 33.446702 | 16.384158 | 5.435208 | 5.346345 | 4.960412 | 4.610259 | 66.774247 | 4.987534 | 5.705157 | 96.84357 | 88.671641 | 144.614297 | -3.15643 | 56,658,816,000 | -0.00321 | 126 | 3.077599 | 5.357568 | 0.159992 | 5.677552 | 5.037584 | 0.127036 | 5.372892 | 5.626964 | 5.118821 | 5.705157 | 4.987534 | 5.346345 | 5.625338 | 5.573895 | 5.543444 | 5.655789 | 5.707231 | 5.535798 | 5.431025 | 5.346345 | 5.261666 | 5.141105 | 4.987534 | 5.705157 | 0 | 0.102578 | 321,196,000 | 0 |
NVDA | 2019-12-18T00:00:00 | 5.712874 | 5.773361 | 5.708891 | 5.717354 | 343,548,000 | 5.464729 | 5.384542 | 5.345167 | 5.148816 | 4.909323 | 4.685195 | 4.414276 | 5.534624 | 5.518799 | 5.490968 | 5.395828 | 5.359038 | 5.146881 | 4.97472 | 4.84751 | 4.647651 | 5.555568 | 5.443558 | 5.413691 | 5.291037 | 5.12955 | 4.977551 | 4.600314 | 5.73844 | 5.724588 | 5.700014 | 5.530369 | 5.471016 | 5.53007 | 5.535853 | 5.247237 | 0.140961 | 0.111423 | 20.308441 | 35.503466 | 15.574531 | 5.5115 | 5.380447 | 4.960412 | 4.663114 | 66.59809 | 4.987534 | 5.773361 | 92.302802 | 91.919741 | 148.030939 | -7.697198 | 57,002,364,000 | -0.033844 | 127 | 3.078924 | 5.384542 | 0.172309 | 5.729161 | 5.039924 | 0.127818 | 5.405272 | 5.660908 | 5.149635 | 5.773361 | 4.987534 | 5.380447 | 5.667073 | 5.628989 | 5.575472 | 5.72059 | 5.758674 | 5.587905 | 5.473175 | 5.380447 | 5.28772 | 5.155701 | 4.987534 | 5.773361 | 0 | 0.132396 | 0 | 343,548,000 |
NVDA | 2019-12-19T00:00:00 | 5.860977 | 5.874419 | 5.742493 | 5.747472 | 445,360,000 | 5.531239 | 5.414954 | 5.372093 | 5.176139 | 4.931501 | 4.700208 | 4.425057 | 5.599894 | 5.581013 | 5.547892 | 5.438115 | 5.397648 | 5.174885 | 4.998043 | 4.867578 | 4.659724 | 5.627613 | 5.488933 | 5.453368 | 5.318965 | 5.154593 | 5.000834 | 4.614709 | 5.806582 | 5.789824 | 5.780966 | 5.607778 | 5.507188 | 5.554908 | 5.559422 | 5.271942 | 0.160036 | 0.121145 | 22.097118 | 37.84207 | 14.228233 | 5.56203 | 5.430976 | 4.962402 | 4.665104 | 74.375148 | 4.987534 | 5.874419 | 98.484394 | 95.876922 | 160.306928 | -1.515606 | 57,447,724,000 | 0.010691 | 128 | 3.080735 | 5.414954 | 0.199373 | 5.813699 | 5.016209 | 0.134983 | 5.448672 | 5.718638 | 5.178706 | 5.874419 | 4.987534 | 5.430976 | 5.731709 | 5.690056 | 5.667239 | 5.754526 | 5.796178 | 5.665114 | 5.535629 | 5.430976 | 5.326324 | 5.177327 | 4.987534 | 5.874419 | 0 | 0.157228 | 445,360,000 | 0 |
NVDA | 2019-12-20T00:00:00 | 5.958306 | 5.983695 | 5.908274 | 5.92744 | 603,044,000 | 5.598945 | 5.451476 | 5.401699 | 5.204254 | 4.951335 | 4.717867 | 4.436154 | 5.671577 | 5.649612 | 5.611033 | 5.485405 | 5.440776 | 5.205607 | 5.023313 | 4.889177 | 4.672645 | 5.705261 | 5.54068 | 5.498462 | 5.349638 | 5.181615 | 5.025747 | 4.629965 | 5.901927 | 5.875398 | 5.869132 | 5.69598 | 5.55055 | 5.584681 | 5.585954 | 5.298305 | 0.180921 | 0.1331 | 24.179181 | 41.223965 | 13.288505 | 5.621148 | 5.485615 | 4.983793 | 4.665104 | 93.251461 | 4.987534 | 5.983695 | 97.451289 | 96.079495 | 174.317323 | -2.548711 | 58,050,768,000 | 0.064416 | 129 | 3.08327 | 5.451476 | 0.228126 | 5.907729 | 4.995224 | 0.128885 | 5.497209 | 5.754978 | 5.239439 | 5.983695 | 4.987534 | 5.485615 | 5.825963 | 5.777507 | 5.694037 | 5.909433 | 5.957889 | 5.748601 | 5.603162 | 5.485615 | 5.368068 | 5.200712 | 4.987534 | 5.983695 | 0 | 0.177673 | 603,044,000 | 0 |
NVDA | 2019-12-23T00:00:00 | 5.944613 | 6.019039 | 5.93391 | 5.986929 | 355,060,000 | 5.665281 | 5.486431 | 5.436329 | 5.230622 | 4.971349 | 4.736332 | 4.445879 | 5.726184 | 5.703248 | 5.662353 | 5.527151 | 5.479533 | 5.234588 | 5.047558 | 4.910076 | 4.685302 | 5.76811 | 5.587646 | 5.540224 | 5.378672 | 5.207753 | 5.050039 | 4.644975 | 5.982229 | 5.952196 | 5.943777 | 5.785039 | 5.598055 | 5.617619 | 5.614518 | 5.326034 | 0.19413 | 0.145306 | 26.238653 | 41.237808 | 12.663671 | 5.676656 | 5.503287 | 5.025891 | 4.706891 | 96.122053 | 5.165259 | 6.019039 | 91.28279 | 95.739491 | 152.130298 | -8.71721 | 57,695,708,000 | 0.036008 | 128 | 3.084753 | 5.486431 | 0.247633 | 5.981697 | 4.991165 | 0.119177 | 5.539819 | 5.778173 | 5.301464 | 6.019039 | 4.987534 | 5.503287 | 5.950092 | 5.916488 | 5.87467 | 5.991909 | 6.025513 | 5.775604 | 5.625004 | 5.503287 | 5.381569 | 5.208276 | 4.987534 | 6.019039 | 1 | 0.094265 | 0 | 355,060,000 |
NVDA | 2019-12-24T00:00:00 | 5.939636 | 5.956812 | 5.894831 | 5.929182 | 138,864,000 | 5.726614 | 5.508302 | 5.462711 | 5.256623 | 4.990682 | 4.755675 | 4.455409 | 5.768875 | 5.746228 | 5.705012 | 5.56465 | 5.514925 | 5.262237 | 5.071033 | 4.930464 | 4.697783 | 5.817993 | 5.630808 | 5.57894 | 5.406476 | 5.233235 | 5.073866 | 4.659838 | 6.02274 | 5.99959 | 5.996062 | 5.867345 | 5.647547 | 5.652356 | 5.644331 | 5.35486 | 0.201869 | 0.156619 | 27.699165 | 39.771514 | 14.455285 | 5.695573 | 5.503287 | 5.029062 | 4.740595 | 95.313703 | 5.165259 | 6.019039 | 90.699827 | 93.144635 | 129.162109 | -9.300173 | 57,556,844,000 | -0.026409 | 127 | 3.085331 | 5.508302 | 0.267611 | 6.043524 | 4.97308 | 0.11603 | 5.577896 | 5.809957 | 5.345836 | 6.019039 | 4.987534 | 5.503287 | 5.965854 | 5.912669 | 5.880725 | 5.997798 | 6.050983 | 5.775604 | 5.625004 | 5.503287 | 5.381569 | 5.208276 | 4.987534 | 6.019039 | 1 | 0.02248 | 138,864,000 | 0 |
NVDA | 2019-12-26T00:00:00 | 5.953825 | 5.981953 | 5.924204 | 5.943122 | 182,852,000 | 5.781002 | 5.536118 | 5.493928 | 5.278012 | 5.009316 | 4.777744 | 4.464252 | 5.805865 | 5.783973 | 5.743291 | 5.600029 | 5.548687 | 5.289358 | 5.094265 | 4.950728 | 4.71028 | 5.859304 | 5.673239 | 5.616718 | 5.433817 | 5.258581 | 5.097592 | 4.674747 | 6.026167 | 6.019388 | 6.028341 | 5.939501 | 5.697844 | 5.68823 | 5.674882 | 5.3846 | 0.206764 | 0.166648 | 29.161397 | 39.901183 | 13.957318 | 5.770249 | 5.503287 | 5.047593 | 4.759125 | 97.415206 | 5.24964 | 6.019039 | 91.524055 | 91.168891 | 122.877962 | -8.475945 | 57,739,696,000 | 0.027823 | 128 | 3.086097 | 5.536118 | 0.283905 | 6.103928 | 4.968309 | 0.114075 | 5.613699 | 5.841848 | 5.38555 | 6.019039 | 4.987534 | 5.503287 | 5.930426 | 5.904041 | 5.868446 | 5.966021 | 5.992407 | 5.775604 | 5.625004 | 5.503287 | 5.381569 | 5.208276 | 4.987534 | 6.019039 | 0 | 0.060992 | 182,852,000 | 0 |
NVDA | 2019-12-27T00:00:00 | 5.896076 | 5.98245 | 5.86969 | 5.969008 | 254,644,000 | 5.812863 | 5.559305 | 5.519662 | 5.299321 | 5.026799 | 4.798848 | 4.473186 | 5.823907 | 5.804355 | 5.766796 | 5.626943 | 5.575409 | 5.313151 | 5.115365 | 4.969448 | 4.722079 | 5.880227 | 5.707521 | 5.647653 | 5.458055 | 5.281916 | 5.119737 | 4.688994 | 5.991866 | 6.002696 | 6.033088 | 5.993429 | 5.745583 | 5.723309 | 5.705047 | 5.414766 | 0.203636 | 0.174045 | 29.87302 | 37.206036 | 16.280068 | 5.806963 | 5.503287 | 5.066931 | 4.759125 | 89.838653 | 5.24964 | 6.019039 | 84.018229 | 88.747371 | 101.995614 | -15.981771 | 57,485,052,000 | 0.014885 | 127 | 3.08714 | 5.559305 | 0.293749 | 6.146804 | 4.971806 | 0.113684 | 5.640592 | 5.867959 | 5.413225 | 6.019039 | 4.987534 | 5.503287 | 5.953327 | 5.924702 | 5.895579 | 5.982451 | 6.011076 | 5.775604 | 5.625004 | 5.503287 | 5.381569 | 5.208276 | 4.987534 | 6.019039 | 1 | -0.006386 | 0 | 254,644,000 |
NVDA | 2019-12-30T00:00:00 | 5.782819 | 5.879399 | 5.751456 | 5.874172 | 258,056,000 | 5.833598 | 5.578695 | 5.54186 | 5.318325 | 5.042791 | 4.818436 | 4.481026 | 5.815689 | 5.80044 | 5.769261 | 5.641113 | 5.591364 | 5.331569 | 5.13293 | 4.985555 | 4.732634 | 5.874764 | 5.728808 | 5.667896 | 5.477016 | 5.301812 | 5.139222 | 4.702026 | 5.914243 | 5.93965 | 5.997084 | 6.020916 | 5.786654 | 5.75505 | 5.733346 | 5.444703 | 0.18983 | 0.177202 | 29.293559 | 34.031114 | 21.867307 | 5.816298 | 5.503287 | 5.081856 | 4.77405 | 78.340373 | 5.258602 | 6.019039 | 68.936299 | 81.492861 | 63.610133 | -31.063701 | 57,226,996,000 | -0.002047 | 126 | 3.088155 | 5.578695 | 0.29513 | 6.168955 | 4.988436 | 0.117844 | 5.654138 | 5.889826 | 5.41845 | 6.019039 | 4.987534 | 5.503287 | 5.916072 | 5.849694 | 5.803313 | 5.962453 | 6.028831 | 5.775604 | 5.625004 | 5.503287 | 5.381569 | 5.208276 | 4.987534 | 6.019039 | 1 | -0.063962 | 0 | 258,056,000 |
NVDA | 2019-12-31T00:00:00 | 5.856997 | 5.866455 | 5.728307 | 5.747473 | 231,004,000 | 5.858863 | 5.611117 | 5.566319 | 5.340703 | 5.060545 | 4.837681 | 4.489344 | 5.823951 | 5.810723 | 5.782759 | 5.660739 | 5.611797 | 5.352174 | 5.151984 | 5.002811 | 4.743822 | 5.879018 | 5.755313 | 5.692137 | 5.49814 | 5.323238 | 5.159787 | 4.715717 | 5.853431 | 5.881864 | 5.951107 | 6.032796 | 5.823049 | 5.78466 | 5.760433 | 5.474535 | 0.182768 | 0.178315 | 28.532485 | 31.284764 | 21.454875 | 5.863965 | 5.503287 | 5.081856 | 4.77405 | 79.030488 | 5.334272 | 6.019039 | 76.336085 | 76.430204 | 57.173046 | -23.663915 | 57,458,000,000 | 0.081698 | 127 | 3.089087 | 5.611117 | 0.287857 | 6.18683 | 5.035404 | 0.119177 | 5.673458 | 5.911812 | 5.435103 | 6.019039 | 4.987534 | 5.503287 | 5.804558 | 5.729717 | 5.676615 | 5.85766 | 5.932501 | 5.775604 | 5.625004 | 5.503287 | 5.381569 | 5.208276 | 4.987534 | 6.019039 | 0 | -0.012869 | 231,004,000 | 0 |
NVDA | 2020-01-02T00:00:00 | 5.971745 | 5.971745 | 5.892341 | 5.94287 | 237,536,000 | 5.887787 | 5.651254 | 5.5851 | 5.362629 | 5.080403 | 4.859087 | 4.497397 | 5.85351 | 5.839999 | 5.811834 | 5.689012 | 5.639485 | 5.376471 | 5.173557 | 5.021998 | 4.75604 | 5.899542 | 5.789658 | 5.723323 | 5.522887 | 5.347217 | 5.182244 | 4.730467 | 5.856127 | 5.872112 | 5.929342 | 6.041931 | 5.858194 | 5.813884 | 5.787291 | 5.504547 | 0.184305 | 0.179513 | 28.47422 | 35.356198 | 20.010372 | 5.873673 | 5.503287 | 5.081856 | 4.77405 | 79.720789 | 5.372107 | 6.019039 | 92.689377 | 79.320587 | 77.885806 | -7.310623 | 57,695,536,000 | 0.049881 | 128 | 3.090085 | 5.651254 | 0.278787 | 6.208829 | 5.093679 | 0.121009 | 5.701866 | 5.943883 | 5.459849 | 6.019039 | 5.165259 | 5.592149 | 5.817253 | 5.76805 | 5.679104 | 5.906199 | 5.955401 | 5.817547 | 5.692895 | 5.592149 | 5.491403 | 5.347968 | 5.165259 | 6.019039 | 0 | 0.030879 | 237,536,000 | 0 |
NVDA | 2020-01-03T00:00:00 | 5.876163 | 5.919973 | 5.827127 | 5.852019 | 205,384,000 | 5.904116 | 5.684422 | 5.604247 | 5.382844 | 5.098701 | 4.880215 | 4.505135 | 5.85804 | 5.846575 | 5.821731 | 5.706026 | 5.657691 | 5.396067 | 5.192046 | 5.038912 | 4.767185 | 5.897429 | 5.811078 | 5.745713 | 5.543025 | 5.368158 | 5.202384 | 4.744186 | 5.874457 | 5.87417 | 5.91255 | 6.041266 | 5.889626 | 5.840804 | 5.812635 | 5.534174 | 0.175785 | 0.178768 | 27.788188 | 32.395851 | 22.110603 | 5.873673 | 5.503287 | 5.189122 | 4.859364 | 67.103916 | 5.521458 | 6.019039 | 71.285946 | 80.103803 | 49.123932 | -28.714054 | 57,490,152,000 | 0.069638 | 127 | 3.090918 | 5.684422 | 0.262885 | 6.210193 | 5.158652 | 0.115372 | 5.718466 | 5.94921 | 5.487721 | 6.019039 | 5.165259 | 5.592149 | 5.945277 | 5.918809 | 5.865873 | 5.998212 | 6.02468 | 5.817547 | 5.692895 | 5.592149 | 5.491403 | 5.347968 | 5.165259 | 6.019039 | 1 | -0.031871 | 205,384,000 | 0 |
NVDA | 2020-01-06T00:00:00 | 5.900807 | 5.906034 | 5.756685 | 5.782821 | 262,636,000 | 5.908099 | 5.719669 | 5.622985 | 5.403809 | 5.117689 | 4.900447 | 4.511811 | 5.866594 | 5.856435 | 5.833896 | 5.723733 | 5.676392 | 5.415861 | 5.210698 | 5.055979 | 4.778465 | 5.896827 | 5.831686 | 5.768525 | 5.563338 | 5.389266 | 5.222594 | 4.758074 | 5.898822 | 5.885727 | 5.901826 | 6.035347 | 5.918577 | 5.866087 | 5.836614 | 5.563405 | 0.169072 | 0.176828 | 26.518002 | 29.636129 | 24.245009 | 5.873673 | 5.503287 | 5.189122 | 4.859364 | 68.157887 | 5.594887 | 6.019039 | 72.125015 | 78.700113 | 35.179235 | -27.874985 | 57,752,788,000 | 0.118472 | 128 | 3.091993 | 5.719669 | 0.240215 | 6.2001 | 5.239238 | 0.11331 | 5.735831 | 5.962451 | 5.509212 | 6.019039 | 5.24964 | 5.63434 | 5.874421 | 5.828869 | 5.781575 | 5.921715 | 5.967267 | 5.837461 | 5.725129 | 5.63434 | 5.543551 | 5.414292 | 5.24964 | 6.019039 | 0 | 0.014638 | 262,636,000 | 0 |
NVDA | 2020-01-07T00:00:00 | 5.972243 | 6.018044 | 5.884127 | 5.929181 | 314,856,000 | 5.909492 | 5.754219 | 5.646075 | 5.425323 | 5.138638 | 4.922879 | 4.519644 | 5.887724 | 5.877491 | 5.85518 | 5.746325 | 5.69915 | 5.43768 | 5.230739 | 5.074123 | 4.790344 | 5.90849 | 5.855741 | 5.795391 | 5.585629 | 5.411754 | 5.243818 | 4.772605 | 5.929352 | 5.915513 | 5.907616 | 6.030878 | 5.94745 | 5.891118 | 5.859987 | 5.592413 | 0.167584 | 0.17498 | 26.066444 | 33.740963 | 22.402188 | 5.873175 | 5.503287 | 5.189122 | 4.859364 | 69.602147 | 5.613556 | 6.019039 | 88.459212 | 77.290058 | 50.855477 | -11.540788 | 58,067,644,000 | 0.137716 | 129 | 3.093312 | 5.754219 | 0.222908 | 6.200035 | 5.308402 | 0.115639 | 5.758347 | 5.989625 | 5.527069 | 6.019039 | 5.24964 | 5.63434 | 5.854509 | 5.802983 | 5.705159 | 5.952332 | 6.003858 | 5.837461 | 5.725129 | 5.63434 | 5.543551 | 5.414292 | 5.24964 | 6.019039 | 0 | 0.054329 | 314,856,000 | 0 |
NVDA | 2020-01-08T00:00:00 | 5.983446 | 6.024766 | 5.927938 | 5.968013 | 277,108,000 | 5.913376 | 5.789328 | 5.67707 | 5.44324 | 5.161146 | 4.945746 | 4.527995 | 5.906868 | 5.896756 | 5.874914 | 5.767882 | 5.721019 | 5.459082 | 5.250547 | 5.092129 | 4.802215 | 5.921936 | 5.877572 | 5.821343 | 5.607516 | 5.433986 | 5.264819 | 4.78717 | 5.961205 | 5.951301 | 5.930037 | 6.026282 | 5.976485 | 5.91603 | 5.882884 | 5.621116 | 0.165402 | 0.173064 | 25.688555 | 32.243526 | 21.150399 | 5.876537 | 5.50615 | 5.235635 | 4.859364 | 67.26657 | 5.708891 | 6.024766 | 86.918831 | 82.501019 | 46.151427 | -13.081169 | 58,344,752,000 | 0.152206 | 130 | 3.094478 | 5.789328 | 0.198451 | 6.186229 | 5.392427 | 0.115355 | 5.779785 | 6.010494 | 5.549076 | 6.024766 | 5.258602 | 5.641684 | 5.958138 | 5.898232 | 5.824221 | 6.032149 | 6.092055 | 5.843951 | 5.732091 | 5.641684 | 5.551277 | 5.422561 | 5.258602 | 6.024766 | 0 | 0.087994 | 277,108,000 | 0 |
NVDA | 2020-01-09T00:00:00 | 6.04916 | 6.121594 | 5.995394 | 6.06982 | 255,112,000 | 5.924328 | 5.825471 | 5.712276 | 5.461353 | 5.183817 | 4.966589 | 4.536291 | 5.935326 | 5.924465 | 5.901721 | 5.793452 | 5.746261 | 5.482222 | 5.271563 | 5.11108 | 4.814623 | 5.946624 | 5.902318 | 5.849965 | 5.631278 | 5.457355 | 5.286669 | 4.802306 | 6.009848 | 5.994207 | 5.970261 | 6.026318 | 6.006823 | 5.941891 | 5.906031 | 5.649666 | 0.16705 | 0.171861 | 25.910827 | 35.235932 | 19.478098 | 5.924951 | 5.554564 | 5.262436 | 4.859364 | 68.542448 | 5.728307 | 6.121594 | 81.58225 | 85.653431 | 53.781719 | -18.41775 | 58,599,864,000 | 0.140447 | 131 | 3.095574 | 5.825471 | 0.174004 | 6.173478 | 5.477463 | 0.118733 | 5.80544 | 6.042905 | 5.567974 | 6.121594 | 5.334272 | 5.727933 | 5.978717 | 5.932667 | 5.881888 | 6.029496 | 6.075545 | 5.935786 | 5.820837 | 5.727933 | 5.635029 | 5.502759 | 5.334272 | 6.121594 | 0 | 0.116337 | 0 | 255,112,000 |
NVDA | 2020-01-10T00:00:00 | 6.081518 | 6.186809 | 6.06733 | 6.156442 | 316,296,000 | 5.937097 | 5.85905 | 5.747025 | 5.482038 | 5.207685 | 4.984968 | 4.544795 | 5.964565 | 5.95302 | 5.929382 | 5.81964 | 5.77205 | 5.505724 | 5.292877 | 5.130297 | 4.827229 | 5.975204 | 5.926703 | 5.878368 | 5.655598 | 5.480979 | 5.308747 | 4.817682 | 6.062027 | 6.042766 | 6.016463 | 6.03401 | 6.037787 | 5.968881 | 5.929703 | 5.678089 | 0.169019 | 0.171293 | 26.465275 | 36.185489 | 17.954779 | 5.957558 | 5.676034 | 5.230522 | 4.859364 | 63.939659 | 5.728307 | 6.186809 | 77.035762 | 81.845614 | 56.979149 | -22.964238 | 58,916,160,000 | 0.066853 | 132 | 3.096947 | 5.85905 | 0.153145 | 6.165339 | 5.55276 | 0.117026 | 5.831733 | 6.065784 | 5.597681 | 6.186809 | 5.372107 | 5.779458 | 6.055382 | 5.989171 | 5.929182 | 6.115371 | 6.181583 | 5.99454 | 5.875593 | 5.779458 | 5.683323 | 5.546453 | 5.372107 | 6.186809 | 0 | 0.139989 | 0 | 316,296,000 |
NVDA | 2020-01-13T00:00:00 | 6.272189 | 6.29733 | 6.142006 | 6.164658 | 319,840,000 | 5.974709 | 5.893786 | 5.790077 | 5.506496 | 5.232206 | 5.005976 | 4.554159 | 6.02609 | 6.011051 | 5.982121 | 5.860781 | 5.810522 | 5.535782 | 5.318649 | 5.152909 | 4.841606 | 6.03613 | 5.96605 | 5.918766 | 5.686585 | 5.508992 | 5.334236 | 4.83487 | 6.157385 | 6.13009 | 6.092787 | 6.06158 | 6.073524 | 5.999543 | 5.955783 | 5.707086 | 0.183846 | 0.173803 | 27.506164 | 37.938182 | 15.860451 | 6.012818 | 5.731294 | 5.230522 | 4.859364 | 67.74561 | 5.728307 | 6.29733 | 95.581813 | 84.733275 | 75.180567 | -4.418187 | 59,236,000,000 | 0.047723 | 133 | 3.098422 | 5.893786 | 0.164297 | 6.222379 | 5.565193 | 0.123675 | 5.873681 | 6.121032 | 5.62633 | 6.29733 | 5.521458 | 5.909394 | 6.111886 | 6.036962 | 5.992406 | 6.156441 | 6.231365 | 6.114224 | 6.000947 | 5.909394 | 5.817841 | 5.687494 | 5.521458 | 6.29733 | 0 | 0.159512 | 319,840,000 | 0 |
NVDA | 2020-01-14T00:00:00 | 6.155199 | 6.254765 | 6.142006 | 6.229375 | 359,088,000 | 6.011947 | 5.922772 | 5.825035 | 5.529599 | 5.255461 | 5.02498 | 4.562651 | 6.051911 | 6.03726 | 6.008749 | 5.887546 | 5.837036 | 5.560072 | 5.340663 | 5.172756 | 4.854677 | 6.068946 | 5.990946 | 5.946852 | 5.712024 | 5.533281 | 5.356993 | 4.8508 | 6.218372 | 6.191401 | 6.156427 | 6.093261 | 6.108831 | 6.030808 | 5.982566 | 5.736102 | 0.184034 | 0.17585 | 28.472702 | 35.265886 | 14.743278 | 6.027007 | 5.773485 | 5.230522 | 4.859364 | 60.66043 | 5.728307 | 6.29733 | 75.021904 | 82.546493 | 57.558594 | -24.978096 | 58,876,912,000 | 0.032494 | 132 | 3.100016 | 5.922772 | 0.156118 | 6.235008 | 5.610536 | 0.126894 | 5.900492 | 6.154279 | 5.646705 | 6.29733 | 5.594887 | 5.946108 | 6.237175 | 6.17702 | 6.081851 | 6.332344 | 6.392499 | 6.131553 | 6.028997 | 5.946108 | 5.86322 | 5.74521 | 5.594887 | 6.29733 | 1 | 0.075406 | 0 | 359,088,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.