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.