Split (1)

train · 39.6k rows

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	2020-10-29T00:00:00	12.985095	13.153341	12.711913	12.800149	320,080,000	13.322061	13.567651	13.497381	13.084801	12.358259	11.654052	9.32131	13.230511	13.256978	13.295913	13.320947	13.287523	12.84924	12.285184	11.728609	9.972583	13.182953	13.448947	13.480798	13.259727	12.952777	12.527631	10.809719	12.84943	12.914694	12.932095	13.243193	13.834396	13.857669	14.070136	14.126449	0.019339	0.172067	18.536414	14.108141	25.638574	13.256532	13.141877	12.871873	12.213818	40.198979	12.571336	14.30564	23.857343	17.413119	-71.006927	-76.142657	72,154,576,000	-0.163793	163	3.91053	13.567651	0.419825	14.4073	12.728001	0.437012	13.326202	14.200226	12.452178	14.30564	12.571336	13.438488	12.79367	12.366948	12.144614	13.016004	13.442725	13.896344	13.643136	13.438488	13.23384	12.942477	12.571336	14.30564	0	-0.079024	320,080,000	0
NVDA	2020-10-30T00:00:00	12.496557	12.897854	12.263256	12.811613	416,820,000	13.194693	13.541317	13.483831	13.092709	12.390193	11.685657	9.352811	13.083721	13.11872	13.172935	13.246002	13.226679	12.835409	12.290746	11.743816	9.997698	13.032861	13.346938	13.403812	13.236658	12.956417	12.544315	10.841314	12.63501	12.708625	12.758977	13.059144	13.757804	13.82021	14.041753	14.154409	-0.04586	0.128482	20.067544	12.632832	29.457126	13.010892	13.257405	12.874054	12.213818	27.710415	12.263256	14.30564	11.422982	12.105028	-107.000514	-88.577018	71,737,756,000	-0.107147	162	3.915031	13.541317	0.469366	14.480049	12.602585	0.446964	13.247188	14.141117	12.353259	14.30564	12.263256	13.284448	12.950116	12.746892	12.508689	13.188319	13.391544	13.823638	13.525449	13.284448	13.043447	12.700326	12.263256	14.30564	1	-0.123752	0	416,820,000
NVDA	2020-11-02T00:00:00	12.543171	12.798406	12.357976	12.619941	299,652,000	13.103267	13.488388	13.465716	13.090736	12.421863	11.723416	9.384502	12.975611	13.014074	13.076048	13.182109	13.174102	12.823949	12.297389	11.759645	10.023026	12.914403	13.251876	13.331453	13.215108	12.960443	12.561295	10.873059	12.47757	12.550183	12.60696	12.880405	13.664379	13.773512	14.005374	14.17754	-0.0927	0.084246	21.489307	11.820611	27.563195	13.006779	13.284448	12.870003	12.213818	28.1741	12.263256	14.299907	13.743877	16.341401	-99.30933	-86.256123	72,037,408,000	-0.187386	163	3.918282	13.488388	0.51923	14.526848	12.449928	0.45494	13.180139	14.09002	12.270258	14.30564	12.263256	13.284448	12.552556	12.207258	11.917958	12.841855	13.187154	13.823638	13.525449	13.284448	13.043447	12.700326	12.263256	14.30564	0	-0.061375	0	299,652,000
NVDA	2020-11-03T00:00:00	12.98061	13.065854	12.565105	12.670539	272,900,000	13.040854	13.452645	13.45749	13.096779	12.455254	11.76419	9.418547	12.976611	13.00799	13.061366	13.163791	13.159218	12.830093	12.315368	11.783823	10.052454	12.892102	13.203516	13.294138	13.210789	12.975146	12.58619	10.908841	12.530548	12.538481	12.555219	12.750856	13.571276	13.727123	13.967093	14.198079	-0.093447	0.048707	21.845099	14.808359	25.47027	12.957553	13.284448	12.818657	12.213818	36.899467	12.263256	14.079318	39.500514	21.555791	-64.897133	-60.499486	72,310,308,000	-0.086095	164	3.921391	13.452645	0.528743	14.51013	12.39516	0.465017	13.161136	14.091171	12.231101	14.30564	12.263256	13.284448	12.566518	12.334629	12.126087	12.775059	13.006948	13.823638	13.525449	13.284448	13.043447	12.700326	12.263256	14.30564	0	-0.007737	272,900,000	0
NVDA	2020-11-04T00:00:00	13.753043	13.786195	13.297159	13.349253	410,228,000	13.067723	13.444183	13.468009	13.117678	12.501368	11.810285	9.456184	13.131897	13.143454	13.167778	13.217359	13.204897	12.866287	12.353202	11.822817	10.089276	13.021591	13.232126	13.316872	13.236525	13.009299	12.625573	10.95197	12.925672	12.846738	12.738946	12.731542	13.503854	13.694792	13.9361	14.219402	-0.031348	0.032696	20.368938	23.159146	22.619487	13.024725	13.284448	12.905896	12.213818	48.15201	12.263256	14.079318	82.033934	45.092775	18.039426	-17.966066	72,720,536,000	-0.015092	165	3.926457	13.444183	0.522144	14.48847	12.399895	0.499236	13.217508	14.21598	12.219036	14.30564	12.263256	13.284448	12.870523	12.675192	12.369774	13.175941	13.371272	13.823638	13.525449	13.284448	13.043447	12.700326	12.263256	14.30564	0	0.038163	410,228,000	0
NVDA	2020-11-05T00:00:00	14.117702	14.296167	13.949207	14.120195	319,028,000	13.147384	13.460197	13.489764	13.145411	12.550877	11.861074	9.495302	13.329058	13.32059	13.31392	13.299208	13.275112	12.915362	12.399636	11.86826	10.12936	13.212496	13.29627	13.366849	13.275741	13.051834	12.671265	10.998353	13.549795	13.351024	13.103348	12.819127	13.469914	13.682032	13.916034	14.242993	0.046751	0.035507	20.006673	28.475541	20.91947	13.279711	13.284448	12.950699	12.213818	53.511324	12.263256	14.296167	91.221198	70.918549	77.562317	-8.778802	73,039,564,000	0.014237	166	3.93054	13.460197	0.538212	14.536622	12.383773	0.514601	13.303241	14.332443	12.274039	14.30564	12.263256	13.284448	13.612132	13.43807	13.123097	13.927105	14.101168	13.823638	13.525449	13.284448	13.043447	12.700326	12.263256	14.30564	0	0.077217	0	319,028,000
NVDA	2020-11-06T00:00:00	14.518504	14.545174	13.853497	14.067605	383,348,000	13.244269	13.500041	13.549575	13.184046	12.609838	11.914203	9.53672	13.566947	13.538393	13.49924	13.410053	13.370758	12.97823	12.455396	11.92074	10.173033	13.46179	13.397062	13.445983	13.329588	13.103614	12.723887	11.048335	14.225625	13.961935	13.596496	13.015242	13.477415	13.693156	13.910229	14.270306	0.13938	0.056282	20.093047	29.178706	18.964657	13.404215	13.404215	12.985656	12.213818	60.535593	12.263256	14.545174	98.831259	90.695464	95.194525	-1.168741	73,422,912,000	0.057205	167	3.935635	13.500041	0.585962	14.671965	12.328116	0.522933	13.41898	14.464846	12.373114	14.545174	12.263256	13.404215	14.121025	13.945883	13.774065	14.292843	14.467985	14.006641	13.673481	13.404215	13.134949	12.751586	12.263256	14.545174	0	0.110221	383,348,000	0
NVDA	2020-11-09T00:00:00	13.590033	14.647614	13.570093	14.509029	582,976,000	13.293073	13.470367	13.549106	13.193756	12.655558	11.958226	9.574776	13.571564	13.547782	13.513208	13.426415	13.387625	13.002222	12.485255	11.953796	10.207033	13.524656	13.405632	13.449095	13.345509	13.129408	12.757072	11.088667	14.429878	14.24546	13.901803	13.205098	13.490025	13.708517	13.907504	14.297329	0.136299	0.072285	19.490207	25.224306	19.958967	13.455435	13.455435	13.012949	12.213818	49.873594	12.263256	14.647614	55.645023	81.89916	55.589901	-44.354977	72,839,936,000	-0.062492	166	3.942694	13.470367	0.564151	14.598668	12.342066	0.578392	13.435271	14.592055	12.278487	14.647614	12.263256	13.455435	14.305725	14.066276	13.614048	14.757953	14.997402	14.084905	13.736789	13.455435	13.174081	12.773509	12.263256	14.647614	1	0.037889	0	582,976,000
NVDA	2020-11-10T00:00:00	12.731855	13.565856	12.590528	13.565856	644,068,000	13.230585	13.396675	13.510561	13.181782	12.686819	11.993236	9.607573	13.403622	13.399431	13.393	13.363273	13.337181	12.99162	12.491744	11.969203	10.232156	13.422617	13.335298	13.386229	13.327396	13.131416	12.772391	11.120081	13.999583	14.031172	13.888044	13.30336	13.48106	13.710651	13.898307	14.320673	0.063872	0.070603	19.075993	22.216598	29.265061	13.455435	13.455435	13.012949	12.213818	44.259817	12.263256	14.647614	19.653062	58.043115	-61.902463	-80.346938	72,195,868,000	-0.148521	165	3.949789	13.396675	0.559283	14.51524	12.27811	0.627423	13.368279	14.623126	12.113432	14.647614	12.263256	13.455435	13.935913	13.224212	12.858392	14.301733	15.013434	14.084905	13.736789	13.455435	13.174081	12.773509	12.263256	14.647614	1	-0.024144	0	644,068,000
NVDA	2020-11-11T00:00:00	13.37792	13.39487	12.909573	13.014758	404,744,000	13.309449	13.362914	13.488787	13.173746	12.729433	12.032061	9.643903	13.398482	13.39552	13.39068	13.364605	13.340315	13.006769	12.515064	11.997098	10.263457	13.449405	13.333512	13.376026	13.335087	13.149603	12.799811	11.157596	13.50283	13.68512	13.783382	13.371386	13.469566	13.711599	13.890558	14.343149	0.057938	0.06807	18.691366	20.472724	26.967924	13.455435	13.455435	13.10748	12.213818	50.403773	12.263256	14.647614	46.749026	40.68237	-22.902583	-53.250974	72,600,612,000	-0.078421	166	3.954568	13.362914	0.537526	14.437965	12.287863	0.64772	13.369197	14.664637	12.073758	14.647614	12.263256	13.455435	12.962747	12.359637	11.987419	13.334965	13.938074	14.084905	13.736789	13.455435	13.174081	12.773509	12.263256	14.647614	0	0.022938	404,744,000	0
NVDA	2020-11-12T00:00:00	13.416554	13.724881	13.276225	13.438738	365,812,000	13.352595	13.337328	13.473553	13.156004	12.769238	12.072037	9.680393	13.402097	13.399345	13.394661	13.369328	13.34618	13.022839	12.538788	12.025206	10.294831	13.468879	13.33862	13.37047	13.344609	13.167685	12.827226	11.195135	13.189091	13.401163	13.667564	13.416943	13.454015	13.710088	13.884105	14.364913	0.05571	0.065598	17.672649	23.344882	25.508768	13.502795	13.455435	13.165244	12.429234	49.028107	12.263256	14.647614	48.369349	38.257145	15.74191	-51.630651	72,966,424,000	-0.124267	167	3.958902	13.337328	0.521127	14.379582	12.295074	0.65826	13.373707	14.690227	12.057188	14.647614	12.263256	13.455435	13.227454	13.060039	12.742158	13.545336	13.712751	14.084905	13.736789	13.455435	13.174081	12.773509	12.263256	14.647614	0	0.063078	0	365,812,000
NVDA	2020-11-13T00:00:00	13.257281	13.627921	13.020241	13.586545	346,312,000	13.428667	13.31168	13.454978	13.161617	12.804947	12.112558	9.717254	13.373133	13.373515	13.373526	13.359142	13.339341	13.032033	12.557696	12.049604	10.324308	13.451549	13.330997	13.353834	13.348581	13.180528	12.850697	11.230726	13.107116	13.212796	13.526856	13.439734	13.428479	13.701497	13.877189	14.385389	0.040625	0.060603	17.161653	21.63722	26.724217	13.606359	13.455435	13.29093	12.429234	51.183735	12.263256	14.647614	41.689431	45.602602	-6.051092	-58.310569	72,620,112,000	-0.102674	166	3.962932	13.31168	0.511228	14.334136	12.289223	0.655073	13.362619	14.672765	12.052474	14.647614	12.263256	13.455435	13.472553	13.220226	13.023898	13.668882	13.921209	14.084905	13.736789	13.455435	13.174081	12.773509	12.263256	14.647614	1	-0.002917	0	346,312,000
NVDA	2020-11-16T00:00:00	13.474878	13.608727	13.116701	13.133152	413,776,000	13.521838	13.312552	13.426633	13.179419	12.843547	12.152719	9.754717	13.393482	13.391945	13.389118	13.369663	13.349767	13.049399	12.581832	12.077827	10.355657	13.459951	13.346539	13.355364	13.360866	13.198158	12.877673	11.268116	13.210031	13.190061	13.406732	13.471202	13.402	13.688922	13.871337	14.4054	0.0457	0.057623	16.687157	20.339872	25.121858	13.619071	13.455435	13.190855	12.472093	50.905754	12.263256	14.647614	50.815452	46.958077	11.245665	-49.184548	73,033,888,000	-0.045828	167	3.967855	13.312552	0.511505	14.335562	12.289543	0.668799	13.373311	14.71091	12.035712	14.647614	12.263256	13.455435	13.301814	12.975708	12.694135	13.583388	13.909494	14.084905	13.736789	13.455435	13.174081	12.773509	12.263256	14.647614	0	0.040672	413,776,000	0
NVDA	2020-11-17T00:00:00	13.382155	13.555635	13.26401	13.512016	312,028,000	13.561993	13.301423	13.393692	13.209513	12.875655	12.195291	9.790871	13.391217	13.390165	13.388047	13.370799	13.352259	13.062448	12.602893	12.103655	10.385771	13.434554	13.353168	13.351943	13.368816	13.212332	12.902018	11.304209	13.311524	13.260845	13.316886	13.502336	13.375683	13.67127	13.864401	14.424556	0.04176	0.05445	16.246553	19.590125	24.195842	13.619071	13.455435	13.322398	12.472093	56.779896	12.263256	14.647614	46.926653	46.477179	13.103333	-53.073347	72,721,860,000	-0.051811	166	3.971528	13.301423	0.507216	14.315856	12.28699	0.63353	13.374153	14.641213	12.107093	14.647614	12.263256	13.455435	13.400102	13.191477	12.908077	13.683503	13.892128	14.084905	13.736789	13.455435	13.174081	12.773509	12.263256	14.647614	1	-0.022263	0	312,028,000
NVDA	2020-11-18T00:00:00	13.388638	13.565109	13.145616	13.425028	510,924,000	13.525552	13.296638	13.367111	13.223746	12.904958	12.23748	9.826605	13.390701	13.389887	13.388138	13.37242	13.355057	13.07524	12.623571	12.1291	10.415651	13.403035	13.361474	13.351554	13.375841	13.225831	12.925649	11.340008	13.381494	13.337192	13.296382	13.517	13.355534	13.650572	13.855719	14.442652	0.038714	0.051303	16.064316	18.531918	24.41338	13.619071	13.455435	13.323146	12.540741	53.696861	12.263256	14.647614	47.198513	48.313539	9.067951	-52.801487	73,232,784,000	-0.018482	167	3.97754	13.296638	0.505849	14.308336	12.284939	0.623204	13.375532	14.62194	12.129124	14.647614	12.263256	13.455435	13.4006	13.245565	13.108974	13.537191	13.692226	14.084905	13.736789	13.455435	13.174081	12.773509	12.263256	14.647614	0	0.024039	0	510,924,000
NVDA	2020-11-19T00:00:00	13.400103	13.447211	13.060869	13.173282	565,936,000	13.453792	13.300588	13.345985	13.246248	12.933631	12.276815	9.861962	13.392581	13.391744	13.389979	13.374937	13.358522	13.08798	12.644006	12.154269	10.445347	13.380226	13.371328	13.354092	13.382756	13.238862	12.948671	11.375565	13.415653	13.38476	13.319633	13.512669	13.342975	13.629854	13.845756	14.459616	0.0368	0.048402	16.059301	17.589551	24.287389	13.619071	13.455435	13.370878	12.681403	59.07022	12.357976	14.647614	45.514914	46.546693	-0.781694	-54.485086	73,798,720,000	0.049234	168	3.984199	13.300588	0.506359	14.313306	12.287871	0.59924	13.377872	14.576352	12.179392	14.647614	12.263256	13.455435	13.366454	13.167799	12.946961	13.587292	13.785947	14.084905	13.736789	13.455435	13.174081	12.773509	12.263256	14.647614	0	0.063506	565,936,000	0
NVDA	2020-11-20T00:00:00	13.048657	13.454192	13.025975	13.413813	341,088,000	13.306808	13.275538	13.317121	13.264658	12.956969	12.312315	9.895893	13.323797	13.329365	13.337468	13.345275	13.334686	13.086438	12.654654	12.171979	10.47125	13.306565	13.347335	13.331221	13.375008	13.241889	12.963955	11.407274	13.315556	13.328161	13.281549	13.464099	13.32519	13.603716	13.831349	14.473813	0.006847	0.040091	16.124688	16.58299	23.363858	13.157705	13.455435	13.413687	12.72152	54.781672	12.565105	14.647614	23.219712	38.64438	-19.67301	-76.780288	73,457,632,000	-0.019234	167	3.988058	13.275538	0.505781	14.2871	12.263977	0.598368	13.346519	14.543254	12.149783	14.647614	12.263256	13.455435	13.302728	13.158244	12.916385	13.544586	13.68907	14.084905	13.736789	13.455435	13.174081	12.773509	12.263256	14.647614	1	-0.003066	0	341,088,000
NVDA	2020-11-23T00:00:00	13.10075	13.342525	12.976622	13.131907	361,356,000	13.257879	13.275476	13.302854	13.269997	12.98281	12.347516	9.928668	13.279187	13.287799	13.30105	13.323046	13.316691	13.086999	12.666394	12.190371	10.497414	13.2691	13.330688	13.314577	13.36858	13.245672	12.979568	11.439163	13.178976	13.223902	13.214924	13.390097	13.305316	13.573046	13.814479	14.48534	-0.012544	0.029564	16.289006	15.753432	22.86982	13.317227	13.455435	13.522861	12.72152	51.225839	12.590528	14.647614	24.803125	31.17925	-25.633677	-75.196875	73,818,988,000	-0.004628	168	3.992166	13.275476	0.505803	14.287083	12.263869	0.587169	13.323112	14.49745	12.148774	14.647614	12.263256	13.455435	13.176275	12.898357	12.748057	13.326575	13.604492	14.084905	13.736789	13.455435	13.174081	12.773509	12.263256	14.647614	0	0.04003	0	361,356,000
NVDA	2020-11-24T00:00:00	12.919047	13.122687	12.846515	13.103245	346,500,000	13.276598	13.253592	13.275426	13.269334	13.006686	12.378637	9.959922	13.207159	13.220753	13.24228	13.286319	13.286103	13.080413	12.673043	12.2048	10.52151	13.207494	13.296743	13.285053	13.354817	13.243994	12.990885	11.468918	13.0109	13.074663	13.11465	13.294783	13.27897	13.535893	13.793753	14.493476	-0.042088	0.015234	16.716921	15.137904	23.816981	13.285698	13.455435	13.46173	12.72152	40.323953	12.590528	14.647614	15.970113	21.330983	-53.662443	-84.029887	73,472,488,000	-0.045165	167	3.996023	13.253592	0.511539	14.276669	12.230515	0.549354	13.28463	14.383338	12.185922	14.647614	12.263256	13.455435	13.139966	12.937406	12.774062	13.303309	13.505869	14.084905	13.736789	13.455435	13.174081	12.773509	12.263256	14.647614	1	-0.023323	0	346,500,000
NVDA	2020-11-25T00:00:00	13.195214	13.22986	12.981106	12.993569	259,916,000	13.258328	13.283888	13.263861	13.283696	13.038431	12.412196	9.991978	13.20477	13.21611	13.235039	13.278036	13.279112	13.084915	12.686784	12.224412	10.548114	13.192697	13.291183	13.278883	13.351911	13.248956	13.007055	11.50111	12.970099	13.013637	13.066714	13.220862	13.2554	13.498482	13.772006	14.499596	-0.042725	0.003642	16.762875	16.012535	22.740097	13.237218	13.455435	13.46173	12.72152	39.072899	12.590528	14.647614	29.395268	23.389502	-29.181871	-70.604732	73,732,404,000	0.023124	168	3.999004	13.283888	0.487502	14.258893	12.308884	0.53276	13.276114	14.341635	12.210593	14.647614	12.263256	13.455435	12.96275	12.802812	12.686577	13.078985	13.238922	14.084905	13.736789	13.455435	13.174081	12.773509	12.263256	14.647614	0	0.022626	259,916,000	0
NVDA	2020-11-27T00:00:00	13.221638	13.367452	13.131159	13.335048	167,276,000	13.238836	13.295716	13.259883	13.299604	13.062684	12.442588	10.024385	13.208144	13.217115	13.232977	13.272909	13.274691	13.090276	12.700859	12.244159	10.574717	13.186026	13.285254	13.275635	13.349477	13.253777	13.023084	11.533246	13.03097	13.028749	13.061222	13.173513	13.235959	13.461875	13.749616	14.504098	-0.040629	-0.005212	16.363832	17.519541	21.928344	13.227621	13.455435	13.46173	12.72152	33.143213	12.590528	14.647614	30.679777	25.348386	-13.044345	-69.320223	73,899,680,000	0.00866	169	4.000927	13.295716	0.482717	14.26115	12.330281	0.500233	13.270926	14.271391	12.27046	14.647614	12.263256	13.455435	13.135394	13.040927	12.88664	13.289681	13.384148	14.084905	13.736789	13.455435	13.174081	12.773509	12.263256	14.647614	0	0.0618	0	167,276,000
NVDA	2020-11-30T00:00:00	13.361469	13.372437	12.933502	13.225378	286,952,000	13.249255	13.338961	13.252355	13.323776	13.088765	12.471458	10.055126	13.238809	13.243361	13.252745	13.28096	13.281366	13.100911	12.718243	12.266284	10.602445	13.208323	13.291517	13.283449	13.351903	13.26164	13.041279	11.566451	13.174972	13.132819	13.107463	13.156843	13.224578	13.429424	13.728183	14.507944	-0.02737	-0.009644	16.471506	16.351836	23.468178	13.205812	13.455435	13.418111	12.72152	46.262959	12.590528	13.724881	67.963094	42.67938	-27.571469	-32.036906	74,186,632,000	0.059231	170	4.004274	13.338961	0.444592	14.228144	12.449778	0.45462	13.279549	14.188788	12.37031	14.647614	12.357976	13.502795	13.240083	13.112714	13.00379	13.349007	13.476375	14.107259	13.772972	13.502795	13.232618	12.847958	12.357976	14.647614	0	0.094985	286,952,000	0
NVDA	2020-12-01T00:00:00	13.350005	13.488341	13.188737	13.45195	296,948,000	13.236768	13.379303	13.262276	13.341179	13.113085	12.50051	10.084966	13.261048	13.262751	13.267708	13.287237	13.286646	13.11068	12.734869	12.287744	10.629784	13.226641	13.292568	13.290961	13.352932	13.268514	13.058676	11.599235	13.313024	13.249434	13.171759	13.160035	13.220705	13.401259	13.707306	14.511194	-0.017584	-0.011232	16.18895	17.394952	22.372085	13.205812	13.455435	13.418111	12.802503	63.976652	12.846515	13.724881	57.321273	51.988048	-9.494821	-42.678727	73,889,684,000	0.068523	169	4.00773	13.379303	0.403267	14.185837	12.572769	0.404627	13.286259	14.095512	12.477006	14.647614	12.565105	13.606359	13.222469	13.072502	12.783534	13.511437	13.661405	14.156142	13.852095	13.606359	13.360623	13.010762	12.565105	14.647614	1	0.022883	0	296,948,000
NVDA	2020-12-02T00:00:00	13.504042	13.632656	13.194718	13.310621	283,360,000	13.248956	13.405474	13.268168	13.35926	13.129186	12.535358	10.113319	13.309647	13.306622	13.304067	13.306946	13.303369	13.126106	12.75511	12.311829	10.658384	13.275237	13.304448	13.309558	13.359318	13.278803	13.078548	11.633256	13.441406	13.385188	13.275946	13.187918	13.227979	13.380291	13.688718	14.514318	0.002572	-0.008471	15.465051	18.4605	20.83989	13.239585	13.455435	13.36851	13.000599	53.667736	12.846515	13.724881	74.857985	66.714117	13.349054	-25.142015	74,173,044,000	0.060134	170	4.01108	13.405474	0.392882	14.191238	12.619711	0.38855	13.307	14.0841	12.529901	14.647614	12.590528	13.619071	13.342361	13.196382	13.042758	13.495985	13.641964	14.162142	13.861807	13.619071	13.376335	13.030745	12.590528	14.647614	0	0.061121	283,360,000	0
NVDA	2020-12-03T00:00:00	13.359929	13.623218	13.29311	13.550913	199,520,000	13.246085	13.385819	13.298994	13.384708	13.144379	12.565528	10.141698	13.319703	13.316314	13.312661	13.311763	13.307719	13.135275	12.771026	12.332584	10.685265	13.295414	13.300111	13.316617	13.359345	13.284875	13.094876	11.665561	13.488535	13.453613	13.359291	13.215944	13.239762	13.36363	13.670725	14.51671	0.006837	-0.005409	14.79286	17.48824	19.742315	13.239585	13.455435	13.340656	13.042837	48.448463	12.846515	13.632656	65.308158	65.829138	10.672187	-34.691842	73,973,524,000	-0.00219	169	4.013402	13.385819	0.384318	14.154455	12.617182	0.380082	13.312041	14.072205	12.551877	14.647614	12.590528	13.619071	13.443805	13.254955	13.005867	13.692892	13.881743	14.162142	13.861807	13.619071	13.376335	13.030745	12.590528	14.647614	1	-0.006491	0	199,520,000
NVDA	2020-12-04T00:00:00	13.521745	13.52349	13.352701	13.412289	202,244,000	13.25825	13.356021	13.32046	13.40892	13.163354	12.598809	10.172708	13.360112	13.353665	13.344828	13.330852	13.324183	13.150431	12.790782	12.356131	10.713489	13.345533	13.313056	13.333752	13.364719	13.294806	13.113811	11.699193	13.522296	13.508002	13.445711	13.256279	13.258293	13.353653	13.654921	14.519049	0.02301	0.000275	14.168681	16.989685	19.179501	13.239585	13.455435	13.233602	13.176024	57.236223	12.846515	13.632656	85.891685	75.352609	41.645067	-14.108315	74,175,768,000	0.026267	170	4.015795	13.356021	0.345754	14.04753	12.664512	0.348876	13.332013	14.029764	12.634262	14.647614	12.590528	13.619071	13.425419	13.22762	13.095311	13.557728	13.755527	14.162142	13.861807	13.619071	13.376335	13.030745	12.590528	14.647614	0	0.035733	202,244,000	0
NVDA	2020-12-07T00:00:00	13.570111	13.694276	13.463649	13.564626	223,244,000	13.310395	13.308601	13.363402	13.423617	13.18294	12.633496	10.206546	13.402112	13.393019	13.379487	13.352603	13.3431	13.166889	12.811291	12.380171	10.741913	13.402236	13.333445	13.352955	13.37104	13.30551	13.133045	11.732998	13.558364	13.549596	13.520132	13.308124	13.281721	13.350414	13.641577	14.521459	0.039277	0.008075	13.316863	19.261208	18.416021	13.270395	13.455435	13.199204	13.176024	52.871702	12.846515	13.694276	85.353782	78.851208	119.947642	-14.646218	74,399,012,000	-0.025275	171	4.018448	13.308601	0.220152	13.748905	12.868297	0.330204	13.354689	14.015098	12.69428	14.647614	12.590528	13.619071	13.465978	13.408467	13.295189	13.579256	13.636768	14.162142	13.861807	13.619071	13.376335	13.030745	12.590528	14.647614	0	0.071656	223,244,000	0
NVDA	2020-12-08T00:00:00	13.314054	13.562134	13.245738	13.548421	271,920,000	13.331726	13.294802	13.394238	13.429977	13.191903	12.664956	10.240502	13.3845	13.378662	13.369421	13.349099	13.340866	13.17266	12.824522	12.398663	10.767506	13.402901	13.333965	13.349159	13.366743	13.30896	13.146522	11.763918	13.514735	13.524491	13.533787	13.348133	13.299718	13.347986	13.627439	14.522904	0.031148	0.01269	12.914344	18.165901	21.18898	13.313889	13.502795	13.134149	13.176024	48.130597	12.846515	13.694276	55.14992	75.465129	42.403298	-44.85008	74,127,092,000	0.033374	170	4.021592	13.294802	0.209999	13.7148	12.874805	0.332543	13.350819	14.015906	12.685732	13.724881	12.590528	13.157705	13.576012	13.457748	13.345385	13.688375	13.806639	13.457173	13.291558	13.157705	13.023851	12.83328	12.590528	13.724881	1	0.002012	0	271,920,000
NVDA	2020-12-09T00:00:00	12.895934	13.377883	12.833602	13.264689	401,300,000	13.329414	13.303006	13.390851	13.42417	13.194803	12.689153	10.271671	13.286787	13.290893	13.296576	13.307902	13.306641	13.161808	12.826401	12.40851	10.788685	13.323666	13.295977	13.310828	13.3458	13.301171	13.151095	11.790341	13.307896	13.352473	13.423444	13.346314	13.29915	13.338763	13.607955	14.521766	-0.00893	0.008366	13.629109	16.473155	26.270442	13.263939	13.606359	13.145614	13.176024	38.968173	12.833602	13.694276	7.242199	49.248634	-159.149208	-92.757801	73,725,792,000	0.05717	169	4.026019	13.303006	0.189004	13.681015	12.924998	0.341457	13.307497	13.99041	12.624583	13.724881	12.833602	13.279241	13.373976	13.185817	13.05758	13.502213	13.690372	13.514539	13.384412	13.279241	13.174071	13.024336	12.833602	13.724881	1	-0.057543	0	401,300,000
NVDA	2020-12-10T00:00:00	12.937321	13.033561	12.814901	12.834349	207,764,000	13.303625	13.280976	13.358222	13.413115	13.197859	12.715581	10.304901	13.216894	13.226607	13.241306	13.274213	13.278231	13.153005	12.82932	12.418982	10.810064	13.252376	13.26115	13.275942	13.326708	13.294396	13.15601	11.816865	13.057311	13.142385	13.261487	13.316375	13.283738	13.324301	13.583877	14.518397	-0.036928	-0.000693	14.336878	15.834776	25.583833	13.254589	13.619071	13.121	13.176024	39.775132	12.814901	13.694276	13.921218	25.437779	-197.148582	-86.078782	73,933,556,000	0.003694	170	4.028319	13.280976	0.204828	13.690633	12.87132	0.32948	13.272242	13.931201	12.613283	13.724881	12.814901	13.269891	13.035806	12.69373	12.491526	13.23801	13.580087	13.510125	13.377268	13.269891	13.162513	13.009637	12.814901	13.724881	0	-0.008176	207,764,000	0
NVDA	2020-12-11T00:00:00	12.978212	12.984944	12.788474	12.932336	209,264,000	13.279282	13.259059	13.312642	13.401203	13.201155	12.741319	10.336159	13.169157	13.181445	13.20083	13.247304	13.255153	13.14615	12.833238	12.430056	10.831638	13.19321	13.232315	13.24671	13.309653	13.288615	13.16121	11.843465	12.877254	12.969273	13.107381	13.267838	13.25811	13.306127	13.556276	14.513122	-0.05518	-0.01159	15.059801	15.262457	25.145306	13.241375	13.619071	13.154587	13.176024	48.195999	12.788474	13.694276	20.946976	14.036798	-171.344258	-79.053024	74,142,820,000	0.057253	171	4.030646	13.259059	0.212852	13.684764	12.833355	0.312926	13.244239	13.870091	12.618387	13.694276	12.788474	13.241375	12.928594	12.823627	12.709934	13.042288	13.147255	13.480507	13.34826	13.241375	13.134491	12.982316	12.788474	13.694276	0	0.034075	209,264,000	0
NVDA	2020-12-14T00:00:00	13.272917	13.352701	13.04229	13.052761	270,156,000	13.270427	13.259841	13.262819	13.406197	13.210304	12.773083	10.368099	13.189909	13.198076	13.211921	13.249632	13.256519	13.151121	12.844808	12.446746	10.855929	13.192053	13.233635	13.243654	13.304622	13.290504	13.171737	11.872686	12.90407	12.942244	13.046392	13.229618	13.234927	13.290193	13.528891	14.507154	-0.045342	-0.018341	14.373055	20.990879	23.408592	13.241375	13.619071	13.28208	13.176024	53.921653	12.788474	13.694276	53.482166	29.45012	-15.77963	-46.517834	74,412,976,000	0.091793	172	4.033747	13.259841	0.212874	13.685589	12.834093	0.313539	13.24697	13.874049	12.619891	13.694276	12.788474	13.241375	12.91721	12.849476	12.72074	13.045946	13.11368	13.480507	13.34826	13.241375	13.134491	12.982316	12.788474	13.694276	0	0.070028	270,156,000	0
NVDA	2020-12-15T00:00:00	13.324526	13.427747	13.151244	13.403562	193,016,000	13.267879	13.252323	13.252198	13.400652	13.213237	12.804718	10.40161	13.216833	13.221067	13.229244	13.256441	13.261751	13.157922	12.857433	12.464128	10.880492	13.201889	13.239796	13.248401	13.30142	13.29351	13.182657	11.902103	13.067704	13.028959	13.053785	13.208079	13.218176	13.277651	13.502447	14.500645	-0.033	-0.021273	13.490726	21.311042	22.189959	13.241375	13.619071	13.404215	13.176024	59.817946	12.788474	13.694276	59.179773	44.536305	26.489805	-40.820227	74,605,992,000	0.071578	173	4.035974	13.252323	0.207466	13.667256	12.83739	0.313563	13.254356	13.881482	12.62723	13.694276	12.788474	13.241375	13.222636	13.092571	12.912224	13.402982	13.533048	13.480507	13.34826	13.241375	13.134491	12.982316	12.788474	13.694276	0	0.100418	0	193,016,000
NVDA	2020-12-16T00:00:00	13.206846	13.401072	13.176926	13.386361	223,116,000	13.23816	13.243558	13.271198	13.39088	13.211587	12.832914	10.432213	13.214835	13.218481	13.225799	13.251932	13.257527	13.15984	12.866628	12.478835	10.90364	13.190792	13.235465	13.244912	13.293819	13.293341	13.190619	11.930016	13.211456	13.142384	13.081662	13.192918	13.205416	13.266089	13.47592	14.49301	-0.032343	-0.023487	12.671421	20.384607	21.225315	13.241375	13.157705	13.455435	13.176024	50.305061	12.788474	13.694276	46.188017	52.949985	10.175089	-53.811983	74,382,876,000	0.054748	172	4.038514	13.243558	0.205385	13.654329	12.832787	0.307372	13.249832	13.864577	12.635087	13.694276	12.788474	13.241375	13.301172	13.174598	13.024669	13.4511	13.577675	13.480507	13.34826	13.241375	13.134491	12.982316	12.788474	13.694276	1	0.0259	0	223,116,000
NVDA	2020-12-17T00:00:00	13.305326	13.343473	13.143014	13.330757	231,384,000	13.232699	13.239392	13.268294	13.37854	13.205262	12.864148	10.464706	13.232934	13.234271	13.238034	13.256786	13.261204	13.165546	12.878172	12.495201	10.927537	13.203005	13.241347	13.247538	13.290464	13.295808	13.199974	11.958604	13.308906	13.247121	13.136685	13.189335	13.199767	13.257763	13.45089	14.484646	-0.023603	-0.02351	12.027775	19.565425	21.052185	13.241375	13.256677	13.455435	13.176024	52.114895	12.788474	13.694276	57.060174	54.142654	14.207156	-42.939826	74,614,260,000	0.068744	173	4.041175	13.239392	0.20312	13.645633	12.833152	0.304813	13.255117	13.864743	12.645491	13.694276	12.788474	13.241375	13.261615	13.122158	13.037469	13.346303	13.48576	13.480507	13.34826	13.241375	13.134491	12.982316	12.788474	13.694276	0	0.062057	0	231,384,000
NVDA	2020-12-18T00:00:00	13.236263	13.368905	13.035306	13.342975	342,064,000	13.204151	13.2312	13.261083	13.367318	13.19103	12.892199	10.497757	13.233599	13.234633	13.237761	13.25492	13.259286	13.168319	12.887596	12.509876	10.95051	13.203653	13.241049	13.245074	13.284885	13.296624	13.207343	11.986182	13.324396	13.300562	13.19628	13.187142	13.198815	13.251553	13.426908	14.475252	-0.021996	-0.023207	11.802729	18.250966	21.806961	13.175304	13.256677	13.455435	13.176024	46.718555	12.788474	13.694276	49.43564	50.89461	-9.908334	-50.56436	74,272,196,000	0.004349	172	4.045076	13.2312	0.199571	13.630341	12.832059	0.297289	13.253321	13.847899	12.658744	13.694276	12.788474	13.241375	13.263938	13.184403	13.063479	13.384862	13.464397	13.480507	13.34826	13.241375	13.134491	12.982316	12.788474	13.694276	1	-0.007339	0	342,064,000
NVDA	2020-12-21T00:00:00	13.296352	13.334001	12.932585	13.039546	302,332,000	13.176775	13.243585	13.262645	13.358812	13.195293	12.919372	10.533674	13.24615	13.245855	13.246775	13.258687	13.262137	13.17334	12.898353	12.52545	10.973851	13.220416	13.247254	13.247787	13.282102	13.299396	13.215346	12.014029	13.320942	13.321072	13.256533	13.189625	13.202437	13.248425	13.405062	14.465114	-0.015692	-0.021704	11.936671	16.789307	22.10991	13.10811	13.241375	13.479115	13.176024	48.628797	12.788474	13.694276	56.069441	54.188418	-24.403829	-43.930559	74,574,528,000	0.108663	173	4.048544	13.243585	0.195286	13.634157	12.853013	0.304561	13.257419	13.866542	12.648297	13.694276	12.788474	13.241375	13.213491	13.058078	12.879893	13.391677	13.54709	13.480507	13.34826	13.241375	13.134491	12.982316	12.788474	13.694276	0	0.033364	302,332,000	0
NVDA	2020-12-22T00:00:00	13.242499	13.301341	13.018853	13.283389	185,580,000	13.16962	13.250673	13.25335	13.339992	13.204063	12.945998	10.567373	13.24542	13.245245	13.246117	13.257215	13.260626	13.176052	12.907409	12.539649	10.996425	13.232366	13.247151	13.246237	13.277541	13.300638	13.221744	12.040982	13.297329	13.307064	13.288696	13.19264	13.206842	13.245936	13.385125	14.454054	-0.014871	-0.020338	12.061046	15.8286	20.84475	13.10811	13.241375	13.530897	13.176024	42.955009	12.788474	13.694276	50.124099	51.876393	-26.81303	-49.875901	74,388,948,000	0.156383	172	4.05066	13.250673	0.19238	13.635432	12.865913	0.293458	13.255999	13.842914	12.669083	13.694276	12.788474	13.241375	13.187646	13.041291	12.78623	13.442707	13.589062	13.480507	13.34826	13.241375	13.134491	12.982316	12.788474	13.694276	1	-0.032002	0	185,580,000
NVDA	2020-12-23T00:00:00	12.97422	13.239255	12.969982	13.220306	179,144,000	13.177448	13.253431	13.237033	13.315362	13.218687	12.965999	10.601551	13.19118	13.195968	13.204287	13.231488	13.238595	13.168137	12.909167	12.548254	11.016105	13.196839	13.220822	13.224766	13.263197	13.29459	13.222303	12.064931	13.190489	13.219687	13.24511	13.178229	13.202985	13.238528	13.364481	14.441105	-0.035459	-0.023362	12.350716	14.94042	20.681378	13.10811	13.241375	13.537253	13.158452	40.261823	12.788474	13.694276	20.506253	42.233264	-106.201346	-79.493747	74,209,804,000	0.159859	171	4.052641	13.253431	0.187713	13.628857	12.878005	0.289344	13.229162	13.80785	12.650475	13.694276	12.788474	13.241375	13.187564	13.073788	12.905077	13.356275	13.470052	13.480507	13.34826	13.241375	13.134491	12.982316	12.788474	13.694276	1	-0.087729	0	179,144,000
NVDA	2020-12-24T00:00:00	12.958764	13.097141	12.903913	13.002147	97,884,000	13.179593	13.241609	13.219838	13.293475	13.222443	12.983678	10.639407	13.144697	13.15284	13.166514	13.206695	13.21707	13.159926	12.910472	12.556383	11.035435	13.157078	13.192758	13.20336	13.249212	13.287749	13.22216	12.088386	13.054555	13.098936	13.15996	13.152068	13.19179	13.225707	13.343077	14.426368	-0.052419	-0.029173	12.856383	14.326572	21.2365	13.16583	13.241375	13.537253	13.158452	34.651864	12.788474	13.694276	18.799898	29.810083	-140.154162	-81.200102	74,111,920,000	0.117147	170	4.053721	13.241609	0.198697	13.639003	12.844214	0.290947	13.20341	13.785304	12.621517	13.694276	12.788474	13.241375	13.061152	12.88305	12.79188	13.152323	13.330425	13.480507	13.34826	13.241375	13.134491	12.982316	12.788474	13.694276	1	-0.134938	0	97,884,000
NVDA	2020-12-28T00:00:00	12.865264	13.027327	12.728883	13.027327	212,564,000	13.168298	13.22379	13.198444	13.272214	13.230314	12.999834	10.673741	13.08881	13.100553	13.120168	13.175656	13.190008	13.148371	12.909283	12.562499	11.053642	13.099928	13.156916	13.176085	13.23242	13.27835	13.219815	12.110534	12.910628	12.967059	13.052091	13.112926	13.172509	13.206344	13.320014	14.409695	-0.072567	-0.037852	13.908831	13.410122	23.629628	13.078315	13.21158	13.537253	13.158452	31.245775	12.728883	13.562134	16.367332	18.557827	-173.337125	-83.632668	73,899,356,000	0.120379	169	4.056042	13.22379	0.215824	13.655438	12.792142	0.295791	13.171206	13.762787	12.579624	13.694276	12.728883	13.21158	12.986606	12.876071	12.793378	13.069299	13.179834	13.466443	13.325496	13.21158	13.097663	12.935477	12.728883	13.694276	1	-0.174626	0	212,564,000
NVDA	2020-12-29T00:00:00	12.9084	13.037302	12.807672	12.890199	170,372,000	13.131846	13.201137	13.192834	13.254978	13.240717	13.015936	10.713825	13.052728	13.065616	13.087588	13.15136	13.168346	13.13896	12.90926	12.569349	11.072097	13.052673	13.126879	13.153774	13.218153	13.269879	13.218005	12.132769	12.827505	12.873926	12.958467	13.067124	13.148363	13.182442	13.295965	14.391517	-0.084085	-0.047099	14.829798	12.953765	22.440183	13.064977	13.21158	13.537253	13.253915	37.827297	12.728883	13.427747	25.686939	20.284723	-134.601564	-74.313061	74,069,728,000	0.060955	170	4.05791	13.201137	0.224226	13.649589	12.752684	0.289023	13.146177	13.724224	12.56813	13.694276	12.728883	13.21158	12.873825	12.720322	12.575381	13.018766	13.172268	13.466443	13.325496	13.21158	13.097663	12.935477	12.728883	13.694276	0	-0.107687	170,372,000	0
NVDA	2020-12-30T00:00:00	13.110354	13.178171	12.862025	12.955273	225,396,000	13.110429	13.189154	13.193218	13.248036	13.244404	13.035412	10.752319	13.064253	13.07375	13.091091	13.147632	13.163885	13.137838	12.914551	12.580062	11.092378	13.048766	13.118233	13.14743	13.212481	13.266448	13.219874	12.156615	12.867929	12.875287	12.923026	13.034324	13.126577	13.158896	13.2735	14.37281	-0.07604	-0.052887	14.907074	15.148685	20.88172	13.048894	13.21158	13.30657	13.253915	57.393382	12.728883	13.427747	54.584541	32.212938	-62.053021	-45.415459	74,295,124,000	0.084776	171	4.060437	13.189154	0.222247	13.633647	12.744661	0.272728	13.142765	13.688221	12.597309	13.694276	12.728883	13.21158	12.917791	12.79828	12.688161	13.027911	13.147422	13.466443	13.325496	13.21158	13.097663	12.935477	12.728883	13.694276	0	-0.049915	225,396,000	0
NVDA	2020-12-31T00:00:00	13.01985	13.115591	12.880226	13.10113	192,424,000	13.091729	13.164944	13.19725	13.236338	13.245306	13.054327	10.792161	13.055373	13.06395	13.080131	13.136016	13.152805	13.133211	12.917322	12.58877	11.111557	13.032297	13.102109	13.134094	13.203533	13.260539	13.219566	12.179178	12.943272	12.92063	12.91494	13.006631	13.104749	13.135261	13.251748	14.35319	-0.076091	-0.057528	14.97883	14.349678	19.780329	13.048894	13.21158	13.386331	13.253915	52.752435	12.728883	13.427747	41.634284	40.635255	-69.840283	-58.365716	74,102,700,000	0.068624	170	4.062571	13.164944	0.212289	13.589523	12.740366	0.273921	13.131059	13.678901	12.583216	13.694276	12.728883	13.21158	13.050184	12.922196	12.734038	13.238342	13.36633	13.466443	13.325496	13.21158	13.097663	12.935477	12.728883	13.694276	1	-0.100271	0	192,424,000
NVDA	2021-01-04T00:00:00	13.078192	13.615741	12.927598	13.068967	560,640,000	13.069016	13.150858	13.192569	13.228215	13.253321	13.076966	10.83103	13.059936	13.06654	13.079832	13.130759	13.147066	13.131054	12.921556	12.598462	11.131126	13.029835	13.093847	13.124935	13.197331	13.256141	13.220039	12.201924	13.028736	12.98916	12.936858	12.988903	13.085206	13.11394	13.231464	14.332903	-0.070609	-0.060144	14.93545	22.657267	16.963207	13.172312	13.21158	13.370566	13.258277	53.296058	12.728883	13.615741	39.387232	45.202019	24.314349	-60.612768	74,663,340,000	0.023479	171	4.068824	13.150858	0.207973	13.566804	12.734911	0.309041	13.126024	13.744105	12.507942	13.694276	12.728883	13.21158	13.005222	12.894854	12.769858	13.130218	13.240587	13.466443	13.325496	13.21158	13.097663	12.935477	12.728883	13.694276	0	-0.042823	560,640,000	0
NVDA	2021-01-05T00:00:00	13.368657	13.407302	13.051763	13.064478	322,760,000	13.082255	13.143203	13.19845	13.229167	13.265886	13.096626	10.872251	13.121681	13.12147	13.124267	13.152386	13.164111	13.140372	12.933322	12.613713	11.15339	13.084316	13.114589	13.13848	13.202838	13.259176	13.225815	12.227174	13.169827	13.11932	13.028657	13.00292	13.07686	13.100713	13.215884	14.313084	-0.042339	-0.056583	14.895168	20.993646	15.717675	13.172312	13.21158	13.346326	13.258277	53.165153	12.728883	13.615741	72.13941	51.053642	58.156313	-27.86059	74,986,100,000	0.033764	172	4.072536	13.143203	0.196082	13.535366	12.75104	0.307687	13.149132	13.764506	12.533757	13.694276	12.728883	13.21158	13.207177	12.798613	12.519034	13.486756	13.89532	13.466443	13.325496	13.21158	13.097663	12.935477	12.728883	13.694276	0	0.006508	322,760,000	0
NVDA	2021-01-06T00:00:00	12.580536	13.209338	12.552113	13.186899	580,424,000	13.010674	13.093724	13.167213	13.209784	13.271588	13.108377	10.908667	13.013452	13.023118	13.040616	13.1004	13.119221	13.118417	12.924038	12.613056	11.16759	12.993094	13.061002	13.090949	13.177402	13.241141	13.215595	12.244172	13.074727	13.069458	13.009055	12.978491	13.055114	13.080881	13.196232	14.290619	-0.082577	-0.061782	14.702949	17.76709	22.706529	13.083927	13.123195	13.341528	13.258277	33.458982	12.552113	13.615741	2.672257	38.066299	-137.038929	-97.327743	74,405,676,000	-0.063855	171	4.078639	13.093724	0.207224	13.508172	12.679277	0.346262	13.09498	13.787503	12.402457	13.615741	12.552113	13.083927	13.275907	13.144512	12.920368	13.500052	13.631447	13.364725	13.209435	13.083927	12.958419	12.779729	12.552113	13.615741	1	-0.051346	0	580,424,000
NVDA	2021-01-07T00:00:00	13.30807	13.34173	12.851803	12.932584	461,480,000	13.017231	13.093425	13.165535	13.213906	13.282631	13.126198	10.944176	13.072375	13.074928	13.081763	13.119279	13.133748	13.125855	12.934144	12.626819	11.188888	13.047166	13.081416	13.101784	13.181256	13.242101	13.219549	12.268047	13.077104	13.082504	13.047252	12.981617	13.043287	13.068369	13.181075	14.268655	-0.055125	-0.06045	14.026098	17.717037	19.67134	13.083927	13.123195	13.330623	13.258277	51.770405	12.552113	13.615741	71.073455	48.628374	31.916238	-28.926545	74,867,156,000	0.037539	172	4.083899	13.093425	0.206893	13.507211	12.679639	0.384622	13.115274	13.884519	12.34603	13.615741	12.552113	13.083927	12.780662	12.351987	12.123437	13.009212	13.437887	13.364725	13.209435	13.083927	12.958419	12.779729	12.552113	13.615741	0	-0.000554	461,480,000	0
NVDA	2021-01-08T00:00:00	13.241002	13.384864	13.006884	13.326522	292,528,000	13.043909	13.110679	13.155014	13.211591	13.291178	13.135643	10.979793	13.106101	13.105123	13.106261	13.130345	13.141998	13.13037	12.942219	12.638981	11.209307	13.087852	13.095471	13.107589	13.182319	13.241005	13.221823	12.290901	13.116287	13.120049	13.100678	13.001982	13.037577	13.061035	13.169351	14.246919	-0.038339	-0.056028	13.237109	17.29639	18.359014	13.083927	13.123195	13.330623	13.258277	48.862468	12.552113	13.615741	64.767857	46.171189	49.244165	-35.232143	74,574,628,000	0.10774	171	4.087207	13.110679	0.203924	13.518526	12.702831	0.397302	13.127248	13.921853	12.332644	13.615741	12.552113	13.083927	13.167201	12.992672	12.677274	13.482599	13.657128	13.364725	13.209435	13.083927	12.958419	12.779729	12.552113	13.615741	1	-0.057125	0	292,528,000
NVDA	2021-01-11T00:00:00	13.584825	13.923411	13.326522	13.38262	518,344,000	13.106515	13.143054	13.16401	13.231502	13.311142	13.149286	11.015683	13.201845	13.192342	13.179886	13.171661	13.176061	13.148192	12.95913	12.657711	11.232944	13.1862	13.140628	13.140651	13.196955	13.248733	13.230717	12.316821	13.303278	13.273304	13.234316	13.061283	13.046758	13.063769	13.164266	14.226847	0.002677	-0.044287	13.719462	24.371605	16.251105	13.237762	13.237762	13.34751	13.258277	55.618103	12.552113	13.923411	75.30906	70.383457	205.255031	-24.69094	75,092,972,000	0.08555	172	4.093281	13.143054	0.225238	13.59353	12.692578	0.422217	13.170827	14.015261	12.326392	13.923411	12.552113	13.237762	13.210917	13.03697	12.832937	13.414949	13.588896	13.599785	13.399575	13.237762	13.075949	12.845571	12.552113	13.923411	0	-0.005207	518,344,000	0
NVDA	2021-01-12T00:00:00	13.448442	13.717467	13.309069	13.715471	291,476,000	13.164833	13.166565	13.161078	13.240769	13.326306	13.162785	11.051452	13.251165	13.238905	13.221203	13.196823	13.197014	13.159966	12.972007	12.673369	11.254989	13.248369	13.169712	13.162531	13.205463	13.252346	13.236641	12.341028	13.480657	13.403154	13.352356	13.137402	13.064682	13.072368	13.163252	14.207831	0.023902	-0.030649	14.101156	22.692391	15.425843	13.237762	13.237762	13.34751	13.312864	52.392543	12.552113	13.923411	65.363584	68.480167	141.803613	-34.636416	74,801,496,000	0.035236	171	4.096644	13.166565	0.231579	13.629723	12.703408	0.422716	13.197266	14.042698	12.351835	13.923411	12.552113	13.237762	13.611586	13.299761	13.014697	13.89665	14.208475	13.599785	13.399575	13.237762	13.075949	12.845571	12.552113	13.923411	1	-0.060791	0	291,476,000
NVDA	2021-01-13T00:00:00	13.495314	13.588313	13.348959	13.453676	210,028,000	13.223524	13.177685	13.158086	13.260744	13.335106	13.176727	11.085854	13.299995	13.285525	13.263374	13.223958	13.21996	13.173117	12.985778	12.689645	11.277281	13.308456	13.201022	13.188241	13.215445	13.256793	13.243226	12.365345	13.58495	13.527263	13.454496	13.228384	13.091002	13.086657	13.165958	14.190038	0.043998	-0.01572	14.455587	21.746685	14.782971	13.237762	13.237762	13.34751	13.312864	53.9858	12.552113	13.923411	68.7816	69.818082	119.704672	-31.2184	75,011,524,000	0.021022	172	4.099078	13.177685	0.242057	13.661798	12.693572	0.419635	13.225652	14.064922	12.386382	13.923411	12.552113	13.237762	13.491659	13.265852	13.083262	13.67425	13.900057	13.599785	13.399575	13.237762	13.075949	12.845571	12.552113	13.923411	0	-0.008012	210,028,000	0
NVDA	2021-01-14T00:00:00	13.164708	13.563132	13.145012	13.538449	283,120,000	13.22896	13.169694	13.152112	13.273175	13.337355	13.181955	11.118851	13.272937	13.263558	13.248194	13.218572	13.21571	13.172788	12.990486	12.699052	11.296061	13.297762	13.199786	13.188751	13.211679	13.252309	13.242988	12.38603	13.51295	13.502756	13.464909	13.29044	13.114645	13.099549	13.167894	14.172102	0.032868	-0.006002	13.978758	20.165672	17.254396	13.237762	13.237762	13.362915	13.312864	52.945297	12.552113	13.923411	44.672651	59.605945	44.841823	-55.327349	74,728,404,000	-0.031204	171	4.102242	13.169694	0.239579	13.648853	12.690536	0.430035	13.219848	14.079918	12.359777	13.923411	12.552113	13.237762	13.477529	13.366744	13.238175	13.606098	13.716882	13.599785	13.399575	13.237762	13.075949	12.845571	12.552113	13.923411	1	-0.062845	0	283,120,000
NVDA	2021-01-15T00:00:00	12.824872	13.289368	12.813902	13.192379	277,780,000	13.209462	13.150596	13.149269	13.27006	13.332537	13.18342	11.152705	13.183324	13.183797	13.183068	13.182781	13.185645	13.159144	12.986128	12.701544	11.311273	13.224292	13.166946	13.163578	13.194098	13.238823	13.235917	12.403005	13.250242	13.319168	13.369678	13.29931	13.126821	13.104949	13.165173	14.152682	-0.003336	-0.005469	13.518821	18.517067	21.537	13.237762	13.237762	13.408342	13.428392	48.118512	12.552113	13.923411	19.890572	44.448275	-69.195778	-80.109428	74,450,624,000	-0.047996	170	4.105228	13.150596	0.251395	13.653386	12.647805	0.450195	13.182231	14.082621	12.281841	13.923411	12.552113	13.237762	13.290951	13.018769	12.87283	13.43689	13.709071	13.599785	13.399575	13.237762	13.075949	12.845571	12.552113	13.923411	1	-0.109414	0	277,780,000
NVDA	2021-01-19T00:00:00	12.99018	13.058744	12.809417	12.981203	226,188,000	13.200661	13.134838	13.151384	13.254803	13.325871	13.18624	11.185841	13.144695	13.148594	13.153393	13.165272	13.17061	13.152518	12.986235	12.707259	11.327979	13.184422	13.151668	13.151341	13.183123	13.229813	13.232091	12.421289	13.010623	13.108136	13.234546	13.27755	13.131031	13.106982	13.159796	14.132539	-0.018476	-0.00807	13.1054	17.699903	20.66594	13.237762	13.237762	13.435149	13.455435	51.72063	12.552113	13.923411	31.945429	32.169551	-68.864341	-68.054571	74,676,812,000	-0.055039	171	4.107704	13.134838	0.251063	13.636964	12.632713	0.446687	13.16394	14.057314	12.270567	13.923411	12.552113	13.237762	12.976047	12.662727	12.500582	13.138192	13.451513	13.599785	13.399575	13.237762	13.075949	12.845571	12.552113	13.923411	0	-0.048683	226,188,000	0
NVDA	2021-01-20T00:00:00	13.329761	13.394336	13.021593	13.076444	258,572,000	13.196771	13.139513	13.165446	13.239044	13.322617	13.192228	11.222116	13.181708	13.181533	13.180526	13.180225	13.182852	13.159468	12.995275	12.719586	11.347897	13.207895	13.170232	13.165062	13.186062	13.229916	13.234933	12.442621	12.965444	13.038188	13.169542	13.264225	13.137893	13.110603	13.155707	14.113034	-0.003038	-0.007064	12.716756	22.373149	19.187764	13.366414	13.237762	13.43683	13.455435	55.365747	12.552113	13.923411	56.70887	36.181624	35.007249	-43.29113	74,935,384,000	-0.038911	172	4.11064	13.139513	0.253905	13.647323	12.631703	0.459153	13.179733	14.098038	12.261427	13.923411	12.552113	13.237762	12.952781	12.846817	12.703454	13.096144	13.202107	13.599785	13.399575	13.237762	13.075949	12.845571	12.552113	13.923411	0	0.003486	258,572,000	0
NVDA	2021-01-21T00:00:00	13.83016	13.961555	13.217315	13.382369	337,780,000	13.321733	13.166203	13.187735	13.225277	13.333376	13.204662	11.257842	13.311399	13.299466	13.28047	13.23931	13.232645	13.18577	13.017246	12.741577	11.372596	13.323057	13.236008	13.216194	13.209243	13.243272	13.247565	12.468572	13.231853	13.199899	13.251566	13.299321	13.160555	13.124192	13.158527	14.096067	0.04901	0.004151	13.717324	29.061644	16.804146	13.385486	13.256834	13.430223	13.455435	58.518731	12.552113	13.961555	90.677495	59.777265	154.975079	-9.322505	75,273,164,000	-0.043283	173	4.114682	13.166203	0.295852	13.757907	12.5745	0.489731	13.241678	14.22114	12.262216	13.961555	12.552113	13.256834	13.248563	13.10279	12.87582	13.475533	13.621306	13.628927	13.423148	13.256834	13.09052	12.853734	12.552113	13.961555	0	0.048072	337,780,000	0
NVDA	2021-01-22T00:00:00	13.675579	13.804482	13.590559	13.703005	246,820,000	13.358484	13.187857	13.201777	13.226988	13.334361	13.210372	11.293962	13.384235	13.36785	13.341256	13.278971	13.266717	13.204978	13.03457	12.760073	11.395512	13.387392	13.28452	13.25372	13.226902	13.252278	13.25689	12.492629	13.555641	13.439473	13.385034	13.361526	13.192608	13.143386	13.165496	14.080822	0.076898	0.0187	14.646422	27.861648	16.11028	13.385486	13.256834	13.430223	13.455435	57.644461	12.552113	13.961555	79.709961	75.698775	139.079711	-20.290039	75,026,344,000	-0.069562	172	4.117586	13.187857	0.316835	13.821527	12.554188	0.490034	13.283002	14.263069	12.302935	13.961555	12.552113	13.256834	13.669677	13.377798	12.925436	14.122039	14.413918	13.628927	13.423148	13.256834	13.09052	12.853734	12.552113	13.961555	1	-0.014046	0	246,820,000
NVDA	2021-01-25T00:00:00	13.616488	13.791266	13.20086	13.744641	251,112,000	13.396033	13.219971	13.218163	13.244681	13.333308	13.213231	11.328801	13.430685	13.413057	13.383599	13.309655	13.293622	13.221116	13.049884	12.777031	11.417611	13.434302	13.325342	13.285621	13.242177	13.259702	13.264932	12.515739	13.768381	13.64467	13.510423	13.438001	13.231045	13.166697	13.175577	14.066914	0.093158	0.033592	14.230628	25.110232	21.037549	13.385486	13.256834	13.430223	13.455435	56.27433	12.552113	13.961555	75.517412	81.968289	86.438051	-24.482588	74,775,232,000	-0.022875	171	4.12052	13.219971	0.326445	13.87286	12.567081	0.483052	13.314763	14.280868	12.348658	13.961555	12.552113	13.256834	13.690206	13.575931	13.476284	13.789854	13.904129	13.628927	13.423148	13.256834	13.09052	12.853734	12.552113	13.961555	1	-0.067088	0	251,112,000
NVDA	2021-01-26T00:00:00	13.399072	13.608007	13.35145	13.54393	163,980,000	13.377458	13.241986	13.221913	13.245104	13.326331	13.209425	11.36305	13.424363	13.410514	13.38598	13.317783	13.301734	13.228095	13.059073	12.789349	11.437327	13.434855	13.342399	13.299537	13.248231	13.261433	13.268612	12.536339	13.752598	13.701624	13.572414	13.493145	13.268926	13.189845	13.185797	14.053375	0.087491	0.044372	13.844534	23.966069	20.078961	13.385486	13.256834	13.19954	13.455435	50.360651	12.552113	13.961555	60.091752	71.773042	57.629726	-39.908248	74,611,252,000	-0.032619	170	4.122391	13.241986	0.322728	13.887442	12.59653	0.476588	13.322792	14.275968	12.369616	13.961555	12.552113	13.256834	13.536204	13.281143	12.945798	13.871549	14.12661	13.628927	13.423148	13.256834	13.09052	12.853734	12.552113	13.961555	1	-0.112103	0	163,980,000
NVDA	2021-01-27T00:00:00	12.882969	13.19712	12.759302	13.194377	371,272,000	13.32091	13.242871	13.207781	13.234432	13.314139	13.195218	11.39386	13.316084	13.314597	13.308593	13.278255	13.269521	13.21456	13.054439	12.791203	11.451711	13.344948	13.308207	13.273464	13.23403	13.249765	13.262147	12.551462	13.456846	13.521456	13.498537	13.483838	13.290712	13.204013	13.190853	14.038225	0.040884	0.043674	13.774493	21.427917	27.75476	13.360429	13.256834	13.249026	13.455435	53.833508	12.759302	13.961555	10.286241	48.631802	-84.023893	-89.713759	74,239,980,000	-0.054736	169	4.12639	13.242871	0.321663	13.886197	12.599546	0.463961	13.280904	14.208827	12.352982	13.961555	12.552113	13.256834	13.452843	13.297679	13.196286	13.554236	13.7094	13.628927	13.423148	13.256834	13.09052	12.853734	12.552113	13.961555	1	-0.15003	0	371,272,000
NVDA	2021-01-28T00:00:00	13.015859	13.303832	12.925602	12.961257	228,316,000	13.272965	13.248244	13.196561	13.229603	13.304728	13.19561	11.423578	13.256039	13.260281	13.263557	13.254401	13.250009	13.206768	13.053423	12.795651	11.467275	13.289484	13.286586	13.258701	13.225458	13.241916	13.258596	12.567601	13.138167	13.261417	13.365951	13.433777	13.300837	13.212574	13.192862	14.022016	0.014504	0.03784	13.409244	21.702022	25.817712	13.360429	13.256834	13.215991	13.455435	45.638575	12.759302	13.961555	21.339632	30.572542	-49.717257	-78.660368	74,468,296,000	-0.069858	170	4.128885	13.248244	0.31664	13.881524	12.614965	0.439652	13.255662	14.134966	12.376358	13.961555	12.552113	13.256834	12.946464	12.695807	12.508646	13.133625	13.384282	13.628927	13.423148	13.256834	13.09052	12.853734	12.552113	13.961555	0	-0.081708	228,316,000	0
NVDA	2021-01-29T00:00:00	12.954773	13.298844	12.876734	13.039793	271,552,000	13.251971	13.240465	13.185052	13.219201	13.288345	13.19931	11.453378	13.195786	13.204734	13.216052	13.227162	13.227298	13.196886	13.050827	12.798802	11.482076	13.231631	13.258637	13.240102	13.214681	13.232706	13.253827	12.582837	12.896566	13.02305	13.201396	13.358274	13.2982	13.214284	13.191735	14.004613	-0.011203	0.028032	13.187745	20.180739	24.819473	13.360429	13.256834	13.174743	13.455435	45.720223	12.759302	13.961555	16.258697	15.961524	-59.551691	-83.741303	74,196,744,000	-0.116594	169	4.13183	13.240465	0.32207	13.884606	12.596324	0.442804	13.227006	14.112614	12.341397	13.961555	12.552113	13.256834	13.081764	12.859697	12.703535	13.237926	13.459994	13.628927	13.423148	13.256834	13.09052	12.853734	12.552113	13.961555	1	-0.122883	0	271,552,000
NVDA	2021-02-01T00:00:00	13.201359	13.235018	12.868008	13.018103	217,204,000	13.28962	13.249541	13.194138	13.215585	13.274954	13.212549	11.482685	13.1969	13.20412	13.213791	13.224816	13.225303	13.197061	13.054789	12.806774	11.499183	13.222428	13.254912	13.241356	13.213981	13.230417	13.253867	12.60023	12.86981	12.932973	13.092981	13.292133	13.292028	13.213888	13.190434	13.987072	-0.011545	0.020116	13.004206	18.937733	23.437185	13.360429	13.256834	13.174743	13.455435	44.094595	12.759302	13.961555	36.769005	24.789112	-44.620032	-63.230995	74,413,948,000	-0.093934	170	4.134249	13.249541	0.318059	13.885659	12.613423	0.420276	13.224563	14.065114	12.384012	13.961555	12.552113	13.256834	13.04345	12.788056	12.62134	13.210167	13.465561	13.628927	13.423148	13.256834	13.09052	12.853734	12.552113	13.961555	0	-0.057474	217,204,000	0
NVDA	2021-02-02T00:00:00	13.52025	13.535459	13.24973	13.362676	220,440,000	13.342627	13.271644	13.216597	13.218218	13.267849	13.220982	11.513883	13.26157	13.261598	13.260939	13.251674	13.247991	13.209735	13.067038	12.820902	11.519293	13.264361	13.280694	13.266442	13.225929	13.236872	13.25996	12.620504	13.070565	13.033624	13.097317	13.268598	13.293783	13.217466	13.191974	13.970711	0.013757	0.018844	12.21438	22.980148	22.10255	13.360429	13.256834	13.174743	13.455435	51.046992	12.759302	13.961555	63.293494	38.773732	44.701395	-36.706506	74,634,388,000	-0.014302	171	4.13679	13.271644	0.320872	13.913388	12.629899	0.414969	13.252724	14.082661	12.422787	13.961555	12.552113	13.256834	13.101462	12.967906	12.734452	13.334915	13.468471	13.628927	13.423148	13.256834	13.09052	12.853734	12.552113	13.961555	0	-0.001262	220,440,000	0
NVDA	2021-02-03T00:00:00	13.494069	13.894239	13.480107	13.599284	245,408,000	13.359058	13.277914	13.24175	13.220097	13.26206	13.233173	11.545607	13.30807	13.303866	13.296805	13.27371	13.26692	13.220886	13.078275	12.834232	11.538943	13.291896	13.301878	13.287786	13.236746	13.242826	13.265368	12.640208	13.327574	13.232245	13.17455	13.278677	13.302562	13.22506	13.195413	13.955382	0.031335	0.021343	12.373668	27.477037	20.5411	13.32677	13.256834	13.203602	13.455435	49.981744	12.759302	13.961555	61.115814	53.726104	87.774821	-38.884186	74,388,980,000	-0.095352	170	4.139609	13.277914	0.324077	13.926069	12.62976	0.427453	13.275709	14.130615	12.420804	13.961555	12.552113	13.256834	13.435146	13.334834	13.149418	13.620563	13.720875	13.628927	13.423148	13.256834	13.09052	12.853734	12.552113	13.961555	1	-0.053194	0	245,408,000
NVDA	2021-02-04T00:00:00	13.627458	13.636682	13.301837	13.494566	201,340,000	13.338787	13.33026	13.270512	13.231673	13.260156	13.248166	11.580181	13.371948	13.362701	13.347675	13.305869	13.294654	13.23683	13.092727	12.849939	11.559724	13.340696	13.335167	13.317456	13.252721	13.252441	13.273176	12.660923	13.565995	13.453688	13.307696	13.315858	13.321834	13.238971	13.201953	13.94157	0.055391	0.028152	11.999642	25.884754	22.435958	13.32677	13.256834	13.144947	13.455435	57.204933	12.759302	13.961555	72.210691	65.54	52.793906	-27.789309	74,590,320,000	0.027401	171	4.141954	13.33026	0.288055	13.90637	12.75415	0.421505	13.309209	14.152218	12.4662	13.961555	12.759302	13.360429	13.622805	13.351371	13.208673	13.765503	14.036937	13.677824	13.502295	13.360429	13.218563	13.016584	12.759302	13.961555	0	0.002669	201,340,000	0
NVDA	2021-02-05T00:00:00	13.554404	13.700261	13.509276	13.688044	169,152,000	13.32667	13.342577	13.288274	13.240746	13.261449	13.255372	11.612318	13.408439	13.397556	13.379479	13.328463	13.314635	13.249284	13.104877	12.863889	11.579572	13.379899	13.356514	13.339294	13.265377	13.260185	13.27924	12.680567	13.683849	13.606996	13.441072	13.359661	13.347741	13.257436	13.210877	13.928798	0.067779	0.036078	11.811099	26.139282	21.664798	13.32677	13.256834	13.138278	13.455435	62.387817	12.759302	13.961555	66.134321	66.486942	62.824272	-33.865679	74,421,168,000	-0.063328	170	4.143907	13.342577	0.292291	13.92716	12.757994	0.401184	13.332561	14.13493	12.530192	13.961555	12.759302	13.360429	13.521992	13.407302	13.187147	13.742148	13.856838	13.677824	13.502295	13.360429	13.218563	13.016584	12.759302	13.961555	1	-0.04958	0	169,152,000
NVDA	2021-02-08T00:00:00	14.399874	14.434779	13.690289	13.690289	434,624,000	13.405009	13.400521	13.343475	13.270363	13.272051	13.269848	11.648949	13.606726	13.579795	13.536463	13.425864	13.398115	13.294405	13.138956	12.894305	11.607634	13.575027	13.457209	13.424801	13.310833	13.290143	13.301903	12.708303	13.95569	13.881668	13.705655	13.465549	13.401455	13.294615	13.231217	13.92019	0.144157	0.057694	13.121642	34.490238	18.506971	13.597041	13.493446	13.130237	13.455435	69.445571	12.759302	14.434779	97.916676	78.753896	179.977811	-2.083324	74,855,792,000	-0.001937	171	4.149374	13.400521	0.374423	14.149367	12.651674	0.446259	13.43421	14.326728	12.541691	14.434779	12.759302	13.597041	13.587981	13.4757	13.396996	13.666685	13.778966	14.039367	13.794747	13.597041	13.399334	13.117854	12.759302	14.434779	0	0.005994	434,624,000	0
NVDA	2021-02-09T00:00:00	14.224846	14.543984	14.184205	14.302137	287,560,000	13.487586	13.432522	13.389341	13.290955	13.281924	13.287326	11.68401	13.73035	13.697077	13.642368	13.498498	13.461709	13.330893	13.167532	12.920652	11.633676	13.724088	13.535717	13.492599	13.348264	13.315217	13.320814	12.733934	14.213373	14.130279	13.978648	13.600358	13.470896	13.343522	13.259905	13.914611	0.188393	0.083833	14.515362	34.240855	17.391343	13.705996	13.548048	13.130237	13.455435	62.934146	12.759302	14.543984	82.117928	82.056308	191.193852	-17.882072	74,568,232,000	-0.031458	170	4.152926	13.432522	0.416042	14.264605	12.600438	0.44309	13.509508	14.395688	12.623329	14.543984	12.759302	13.651643	14.174981	13.915182	13.430491	14.659672	14.919471	14.122799	13.862236	13.651643	13.441051	13.141224	12.759302	14.543984	1	-0.04652	0	287,560,000
NVDA	2021-02-10T00:00:00	14.724496	14.864867	14.302885	14.424307	485,352,000	13.671739	13.496324	13.443575	13.321012	13.300636	13.310308	11.720636	13.929179	13.883881	13.808849	13.609953	13.558847	13.385544	13.208505	12.956372	11.664431	13.948981	13.658762	13.595303	13.404481	13.353179	13.349273	12.764188	14.549097	14.438372	14.29711	13.791598	13.564369	13.409942	13.301173	13.913726	0.260761	0.119219	16.294724	35.8865	15.590829	13.866438	13.70849	13.191946	13.455435	62.926114	12.759302	14.864867	93.333334	91.122646	217.722866	-6.666666	75,053,584,000	0.031932	171	4.159213	13.496324	0.506601	14.509527	12.483122	0.435645	13.625221	14.496512	12.753931	14.864867	12.759302	13.812085	14.317678	14.091373	13.957899	14.451152	14.677457	14.367954	14.060541	13.812085	13.563628	13.209893	12.759302	14.864867	0	0.008813	485,352,000	0
NVDA	2021-02-11T00:00:00	15.209683	15.231126	14.884811	14.939913	450,828,000	13.891121	13.582043	13.54874	13.357977	13.32277	13.340876	11.760401	14.18528	14.124936	14.024362	13.755383	13.685834	13.457079	13.261167	13.000992	11.699707	14.228607	13.821939	13.731158	13.478547	13.403417	13.386884	12.798905	14.957693	14.814836	14.663118	14.053225	13.688776	13.497922	13.357922	13.91912	0.353193	0.166014	18.424118	38.839037	14.326434	14.049567	13.89162	13.191946	13.455435	70.238732	12.759302	15.231126	99.132515	91.527926	249.137642	-0.867485	75,504,412,000	0.092428	172	4.165314	13.582043	0.63515	14.852343	12.311743	0.454719	13.776123	14.68556	12.866685	15.231126	12.759302	13.995214	14.630749	14.396631	14.068767	14.958614	15.192731	14.647776	14.286889	13.995214	13.703539	13.288273	12.759302	15.231126	0	0.056079	450,828,000	0
NVDA	2021-02-12T00:00:00	14.920967	15.250079	14.735218	15.009478	374,756,000	14.087741	13.669856	13.613256	13.389396	13.347023	13.365288	11.797838	14.332417	14.269669	14.162301	13.861345	13.780844	13.514486	13.304846	13.039011	11.731759	14.415852	13.949455	13.836714	13.539841	13.445475	13.418173	12.830353	15.206334	15.097881	14.965873	14.330156	13.826464	13.597325	13.4244	13.929105	0.398555	0.212522	19.918622	35.672861	15.527121	14.249904	14.00469	13.103561	13.455435	66.226301	12.759302	15.250079	86.786794	93.084215	185.841383	-13.213206	75,129,656,000	0.117537	171	4.170248	13.669856	0.693171	15.056197	12.283515	0.449323	13.885155	14.783801	12.98651	15.250079	12.759302	14.00469	15.10854	14.985954	14.762225	15.332269	15.454855	14.662255	14.298602	14.00469	13.710779	13.292328	12.759302	15.250079	1	-0.003789	0	374,756,000
NVDA	2021-02-16T00:00:00	15.288974	15.331111	14.909748	15.02369	321,960,000	14.296502	13.793061	13.695175	13.425095	13.372786	13.392177	11.837884	14.523729	14.454997	14.335636	13.991129	13.896854	13.584074	13.35706	13.083565	11.767154	14.634258	14.103657	13.965615	13.614334	13.496579	13.456266	12.865091	15.399262	15.310668	15.233643	14.619768	13.981596	13.711171	13.502204	13.944694	0.458909	0.261799	21.420218	34.570722	14.486301	14.316474	14.045206	13.103561	13.455435	72.659411	12.759302	15.331111	98.361586	94.760298	176.68393	-1.638414	75,451,616,000	0.207287	172	4.174628	13.793061	0.751601	15.296263	12.289859	0.460489	14.018852	14.93983	13.097875	15.331111	12.759302	14.045206	14.968754	14.68743	14.453894	15.202291	15.483615	14.724164	14.34868	14.045206	13.741733	13.309669	12.759302	15.331111	0	0.045043	321,960,000	0
NVDA	2021-02-17T00:00:00	14.865866	15.182511	14.740205	15.130152	274,756,000	14.431064	13.886845	13.746417	13.455213	13.40314	13.419961	11.876998	14.592156	14.5297	14.41721	14.070651	13.971394	13.63434	13.396765	13.118858	11.797987	14.737779	14.205829	14.055668	13.670835	13.535871	13.485448	12.89522	15.354401	15.339401	15.353328	14.867229	14.134247	13.827645	13.58437	13.963604	0.467213	0.302882	22.251803	31.599827	15.896424	14.316474	14.045206	13.103561	13.455435	74.316644	12.868008	15.331111	81.111423	88.753268	123.330332	-18.888577	75,176,860,000	0.167635	171	4.17822	13.886845	0.763081	15.413007	12.360683	0.453989	14.09952	15.007498	13.191543	15.331111	12.759302	14.045206	15.176611	15.022111	14.755248	15.443474	15.597974	14.724164	14.34868	14.045206	13.741733	13.309669	12.759302	15.331111	1	-0.013431	0	274,756,000
NVDA	2021-02-18T00:00:00	14.789074	14.833204	14.535757	14.689343	233,868,000	14.560564	13.959811	13.800042	13.48056	13.427193	13.44474	11.914669	14.63154	14.576859	14.474419	14.135962	14.034292	13.679624	13.433405	13.151932	11.827749	14.802872	14.291755	14.135873	13.723143	13.572343	13.512559	12.924196	15.170945	15.2291	15.343838	15.053242	14.277234	13.942575	13.668549	13.984901	0.462269	0.33476	22.380726	29.933399	18.3242	14.420193	14.045206	13.237762	13.455435	72.048643	12.868008	15.331111	77.993739	85.822249	85.483696	-22.006261	74,942,992,000	0.167571	170	4.181255	13.959811	0.776658	15.513127	12.406495	0.447506	14.165192	15.060205	13.27018	15.331111	12.759302	14.045206	14.929527	14.676543	14.487221	15.11885	15.371833	14.724164	14.34868	14.045206	13.741733	13.309669	12.759302	15.331111	1	-0.06336	233,868,000	0
NVDA	2021-02-19T00:00:00	14.88631	15.136135	14.806774	14.984045	271,724,000	14.686449	14.012618	13.855682	13.506884	13.459057	13.46525	11.95252	14.682494	14.633123	14.537787	14.204176	14.099832	13.726945	13.471639	13.186276	11.858183	14.862098	14.379993	14.219432	13.778271	13.61074	13.541105	12.953764	14.985776	15.069471	15.269765	15.185893	14.412153	14.054744	13.754392	14.008427	0.460885	0.359985	23.029166	33.164802	17.291738	14.5107	14.045206	13.237762	13.455435	73.803263	12.868008	15.331111	81.94143	80.348864	99.320847	-18.05857	75,214,716,000	0.106766	171	4.184811	14.012618	0.802843	15.618304	12.406933	0.442146	14.23387	15.118161	13.349579	15.331111	12.759302	14.045206	14.719345	14.605486	14.421898	14.902933	15.016792	14.724164	14.34868	14.045206	13.741733	13.309669	12.759302	15.331111	0	-0.005731	0	271,724,000
NVDA	2021-02-22T00:00:00	14.317097	15.092503	14.286429	14.734968	325,884,000	14.762719	14.044694	13.901777	13.526945	13.482709	13.478461	11.987021	14.609414	14.575664	14.503835	14.214441	14.116545	13.750088	13.493888	13.208668	11.88265	14.794943	14.408991	14.254925	13.810044	13.63332	13.557973	12.977293	14.696889	14.809173	15.068001	15.230739	14.520316	14.152938	13.834482	14.031374	0.40914	0.369816	22.196888	29.068221	23.129541	14.757658	14.045206	13.237762	13.455435	62.736964	13.24973	15.331111	51.281669	70.405613	54.82968	-48.718331	74,888,832,000	0.062137	170	4.188845	14.044694	0.801482	15.647659	12.441729	0.473507	14.241796	15.188811	13.294782	15.331111	12.759302	14.045206	14.943073	14.750011	14.613712	15.079372	15.272433	14.724164	14.34868	14.045206	13.741733	13.309669	12.759302	15.331111	1	-0.056431	0	325,884,000
NVDA	2021-02-23T00:00:00	14.10392	14.20041	13.353446	14.037349	391,780,000	14.733123	14.069066	13.952939	13.551104	13.497686	13.487637	12.019574	14.508315	14.489892	14.442309	14.204394	14.115573	13.763964	13.509942	13.226396	11.904752	14.675162	14.414632	14.270475	13.83267	13.649668	13.570359	12.998356	14.366697	14.484743	14.771952	15.188932	14.597966	14.233355	13.905809	14.052614	0.346931	0.365239	21.610846	25.079827	33.240134	14.342278	14.045206	13.237762	13.455435	56.827814	13.301837	15.331111	39.525624	57.582908	-18.561668	-60.474376	74,497,052,000	0.094338	169	4.193589	14.069066	0.795162	15.65939	12.478742	0.518475	14.228665	15.265616	13.191715	15.331111	12.759302	14.045206	14.565343	14.038183	13.759269	14.844257	15.371417	14.724164	14.34868	14.045206	13.741733	13.309669	12.759302	15.331111	1	-0.099496	391,780,000	0
NVDA	2021-02-24T00:00:00	14.459961	14.467691	13.718961	14.084725	448,320,000	14.756635	14.12211	14.011731	13.581557	13.507112	13.497336	12.052958	14.498645	14.48445	14.445025	14.227627	14.142065	13.791258	13.534942	13.250823	11.930177	14.625496	14.45186	14.309476	13.868311	13.674991	13.589613	13.022639	14.188878	14.28495	14.531042	15.115459	14.660331	14.303887	13.972502	14.073438	0.322641	0.356719	20.532041	26.173322	29.816934	14.342278	14.045206	13.237762	13.502795	60.489553	13.301837	15.331111	57.070863	49.292719	12.481664	-42.929137	74,945,372,000	0.17711	170	4.199208	14.12211	0.783414	15.688938	12.555283	0.542375	14.250693	15.335444	13.165943	15.331111	12.759302	14.045206	13.885925	13.571441	13.038961	14.418405	14.732889	14.724164	14.34868	14.045206	13.741733	13.309669	12.759302	15.331111	0	-0.03582	448,320,000	0
NVDA	2021-02-25T00:00:00	13.271669	14.336046	13.180666	14.007682	824,436,000	14.611352	14.141545	14.009407	13.587426	13.495832	13.494315	12.079139	14.253249	14.263944	14.264509	14.140722	14.075111	13.770882	13.528014	13.251236	11.943525	14.355502	14.370866	14.252548	13.856159	13.668795	13.585144	13.034765	13.816424	13.933206	14.158632	14.928141	14.675233	14.345462	14.021565	14.088918	0.20514	0.326403	20.362757	22.003705	31.770143	14.255888	14.045206	13.237762	13.599863	46.856422	13.180666	15.331111	4.231858	33.609448	-56.199243	-95.768142	74,120,936,000	0.08529	169	4.208328	14.141545	0.755375	15.652295	12.630796	0.609836	14.157453	15.377125	12.937781	15.331111	12.868008	14.09956	14.215538	13.963385	13.466809	14.712114	14.964267	14.749819	14.390206	14.09956	13.808913	13.395112	12.868008	15.331111	1	-0.081198	0	824,436,000
NVDA	2021-02-26T00:00:00	13.677573	13.817196	13.325025	13.71547	500,932,000	14.458141	14.174631	14.003304	13.595519	13.484619	13.500858	12.108661	14.138114	14.157331	14.174211	14.098617	14.044531	13.767223	13.53195	13.259678	11.960779	14.185724	14.326678	14.227023	13.859694	13.673578	13.588773	13.05067	13.54855	13.649443	13.835646	14.698588	14.664629	14.369491	14.059117	14.100864	0.143124	0.289748	20.205564	20.50368	29.604325	14.255888	14.045206	13.302088	13.599863	51.027809	13.180666	15.331111	23.107198	28.13664	-56.188905	-76.892802	74,621,868,000	0.130287	170	4.214109	14.174631	0.716991	15.608612	12.74065	0.63516	14.11175	15.382071	12.84143	15.331111	12.868008	14.09956	13.596127	12.856208	12.440747	14.011588	14.751507	14.749819	14.390206	14.09956	13.808913	13.395112	12.868008	15.331111	0	-0.01959	0	500,932,000
NVDA	2021-03-01T00:00:00	13.804481	13.887506	13.516758	13.837641	353,184,000	14.346492	14.217116	14.00846	13.605119	13.487478	13.502885	12.138928	14.071387	14.093177	14.117329	14.071878	14.026066	13.768684	13.539122	13.270466	11.979124	14.066877	14.291425	14.211729	13.867889	13.681995	13.594785	13.067544	13.434514	13.501044	13.609868	14.462779	14.638835	14.382096	14.088367	14.109793	0.103028	0.252404	19.903172	20.430535	28.197431	14.181588	14.045206	13.32116	13.599863	44.354598	13.180666	15.331111	29.008643	18.782566	-45.649346	-70.991357	74,975,052,000	0.180832	171	4.218235	14.217116	0.66413	15.545376	12.888857	0.598758	14.082486	15.280003	12.88497	15.331111	12.868008	14.09956	13.606598	13.396	13.114427	13.888171	14.098769	14.749819	14.390206	14.09956	13.808913	13.395112	12.868008	15.331111	0	0.033183	0	353,184,000
NVDA	2021-03-02T00:00:00	13.370152	13.883018	13.35993	13.862573	264,116,000	14.15461	14.225556	13.998606	13.608385	13.495989	13.499632	12.165777	13.93114	13.961718	14.002379	14.008085	13.975611	13.753055	13.534675	13.27244	11.992966	13.88936	14.210762	14.162628	13.858674	13.678908	13.592157	13.079795	13.349669	13.398442	13.429242	14.203337	14.590546	14.378453	14.106026	14.114229	0.035792	0.209081	19.878195	19.054637	28.317554	14.1584	14.045206	13.32116	13.599863	42.275784	13.180666	15.331111	8.811518	20.30912	-65.179587	-91.188482	74,710,936,000	0.118739	170	4.221179	14.225556	0.651494	15.528545	12.922567	0.610423	14.014645	15.235492	12.793799	15.331111	13.180666	14.255888	13.736248	13.58499	13.365499	13.955739	14.106997	14.823606	14.509641	14.255888	14.002136	13.640861	13.180666	15.331111	1	-0.021862	0	264,116,000
NVDA	2021-03-03T00:00:00	12.770272	13.41528	12.764288	13.390099	377,592,000	13.945051	14.188057	13.973454	13.597684	13.487887	13.488112	12.187333	13.698967	13.745091	13.812824	13.895556	13.882893	13.714515	13.514559	13.262496	12.0007	13.637662	14.072164	14.068141	13.825807	13.65981	13.577714	13.08581	13.128725	13.160183	13.179282	13.898253	14.510158	14.35135	14.107944	14.112138	-0.065147	0.154236	20.708036	17.477159	33.548042	13.950211	14.045206	13.32116	13.599863	32.65314	12.764288	15.331111	0.233143	12.684435	-108.255573	-99.766857	74,333,344,000	0.037734	169	4.225108	14.188057	0.712916	15.613889	12.762226	0.611207	13.896133	15.118547	12.673719	15.331111	12.764288	14.047699	13.5377	13.192382	13.014612	13.71547	14.060788	14.725341	14.350584	14.047699	13.744814	13.313588	12.764288	15.331111	1	-0.068816	0	377,592,000
NVDA	2021-03-04T00:00:00	12.336941	12.940063	12.051212	12.766282	573,344,000	13.699838	14.130201	13.951613	13.579697	13.473492	13.473507	12.20543	13.426562	13.489064	13.585765	13.753864	13.763973	13.660492	13.483569	13.244168	12.004046	13.345279	13.895867	13.942255	13.776366	13.629522	13.554918	13.087298	12.70814	12.807413	12.840116	13.55166	14.393093	14.298701	14.092072	14.102481	-0.178055	0.087778	22.264663	15.58053	38.613387	13.571858	13.691161	13.32116	13.256834	24.262876	12.051212	15.331111	8.711505	5.918722	-138.756064	-91.288495	73,760,000,000	0.039288	168	4.230765	14.130201	0.812235	15.754671	12.505731	0.638508	13.747639	15.024656	12.470622	15.331111	12.051212	13.691161	12.98328	12.55128	12.332288	13.202272	13.634273	14.557055	14.078189	13.691161	13.304133	12.753111	12.051212	15.331111	1	-0.108618	0	573,344,000
NVDA	2021-03-05T00:00:00	12.427947	12.516209	11.647803	12.516209	542,840,000	13.454001	14.070225	13.928097	13.562329	13.462434	13.46057	12.223707	13.226839	13.296134	13.407639	13.633326	13.661202	13.612157	13.45579	13.228006	12.008264	13.114026	13.733747	13.82505	13.7312	13.602008	13.534214	13.089512	12.323198	12.471108	12.524758	13.198546	14.250151	14.227349	14.062374	14.086554	-0.257228	0.018777	24.07624	13.983853	39.416886	13.057747	13.489457	13.308632	13.256834	26.844534	11.647803	15.331111	21.180531	10.041726	-139.13161	-78.819469	74,302,840,000	0.068228	169	4.236174	14.070225	0.891709	15.853644	12.286807	0.663762	13.621954	14.949477	12.294431	15.331111	11.647803	13.489457	12.442739	11.945414	11.553888	12.834265	13.331589	14.46185	13.924087	13.489457	13.054826	12.436031	11.647803	15.331111	0	-0.042105	0	542,840,000
NVDA	2021-03-08T00:00:00	11.562035	12.43767	11.535356	12.416477	543,112,000	13.178495	13.970607	13.872387	13.52872	13.43693	13.434356	12.236835	12.893878	12.980843	13.1237	13.445027	13.499728	13.53176	13.405954	13.195016	12.003823	12.770032	13.494872	13.643045	13.652757	13.551997	13.49662	13.082929	11.849741	12.023416	12.144255	12.797685	14.065521	14.126702	14.012573	14.061737	-0.385401	-0.062059	25.85592	12.545272	36.643922	13.001523	13.433233	13.308632	13.256834	18.314415	11.535356	15.182511	0.731489	10.207842	-143.680382	-99.268511	73,759,728,000	0.014213	168	4.241007	13.970607	1.049668	16.069942	11.871272	0.698115	13.425771	14.822002	12.029541	15.331111	11.535356	13.433233	12.19732	11.87843	11.328914	12.746836	13.065725	14.435313	13.881132	13.433233	12.985334	12.347648	11.535356	15.331111	1	-0.085027	0	543,112,000
NVDA	2021-03-09T00:00:00	12.490849	12.587122	12.030932	12.101765	521,824,000	13.017188	13.875156	13.843967	13.519052	13.425046	13.417207	12.255577	12.813272	12.891753	13.026339	13.358283	13.422122	13.49094	13.381872	13.181072	12.008669	12.645006	13.353943	13.536773	13.612056	13.5271	13.477936	13.085456	11.756437	11.846731	11.934016	12.463954	13.874203	14.020545	13.955973	14.032907	-0.407337	-0.131115	27.125747	12.77268	32.547428	12.935701	13.433233	13.308632	13.256834	31.406937	11.535356	15.136135	26.535744	16.149255	-98.597903	-73.464256	74,281,552,000	0.007768	169	4.246233	13.875156	1.094422	16.064	11.686312	0.732138	13.336731	14.801007	11.872455	15.331111	11.535356	13.433233	11.84502	11.252371	10.942706	12.154684	12.747334	14.435313	13.881132	13.433233	12.985334	12.347648	11.535356	15.331111	0	-0.021299	521,824,000	0
NVDA	2021-03-10T00:00:00	12.438972	12.94952	12.428248	12.810348	384,376,000	12.815089	13.785862	13.800716	13.508656	13.412384	13.401066	12.27281	12.738412	12.809429	12.935975	13.27471	13.346495	13.449686	13.357059	13.166377	12.012951	12.539875	13.217163	13.428697	13.5697	13.501151	13.458565	13.087281	11.893404	11.884852	11.855052	12.205783	13.679894	13.910106	13.893835	14.000623	-0.424019	-0.189696	27.42408	16.046478	30.6698	12.711431	13.433233	13.308632	13.256834	31.529934	11.535356	15.136135	25.095027	17.454086	-76.56933	-74.904973	73,897,176,000	-0.009564	168	4.250054	13.785862	1.136437	16.058737	11.512987	0.745793	13.25123	14.742815	11.759645	15.331111	11.535356	13.433233	12.369634	12.152147	11.813444	12.708337	12.925825	14.435313	13.881132	13.433233	12.985334	12.347648	11.535356	15.331111	1	-0.066706	0	384,376,000
NVDA	2021-03-11T00:00:00	12.962987	13.015614	12.704595	12.919589	299,916,000	12.784221	13.697787	13.779472	13.510611	13.406555	13.391413	12.294199	12.783327	12.837349	12.94013	13.246371	13.316994	13.4306	13.346689	13.16235	12.022404	12.566766	13.138794	13.364256	13.548301	13.489325	13.44989	13.094148	12.305525	12.191179	11.995308	12.061812	13.503996	13.807443	13.833968	13.967692	-0.390456	-0.229848	27.545584	15.751657	28.697544	12.711431	13.433233	13.308632	13.256834	35.834378	11.535356	15.092503	40.134151	30.588307	-53.373941	-59.865849	74,197,092,000	-0.01515	169	4.253224	13.697787	1.128092	15.953971	11.441602	0.762191	13.223778	14.748161	11.699396	15.331111	11.535356	13.433233	12.60558	12.26164	12.084308	12.782912	13.126852	14.435313	13.881132	13.433233	12.985334	12.347648	11.535356	15.331111	0	-0.005195	299,916,000	0
NVDA	2021-03-12T00:00:00	12.82581	12.858484	12.560435	12.618548	243,964,000	12.699045	13.578593	13.747406	13.508959	13.403584	13.381968	12.315861	12.791824	12.835251	12.922543	13.208138	13.279211	13.406883	13.332982	13.155686	12.030398	12.574328	13.055749	13.290898	13.521446	13.474042	13.43869	13.099438	12.703715	12.517333	12.212083	11.999916	13.344075	13.71153	13.775108	13.934143	-0.370652	-0.258009	27.848202	15.025258	29.025612	12.709187	13.433233	13.291802	13.256834	38.269894	11.535356	14.467691	44.007747	36.412308	-57.117588	-55.992253	73,953,128,000	-0.040873	168	4.25576	13.578593	1.085057	15.748706	11.408479	0.733368	13.185877	14.652613	11.71914	15.331111	11.535356	13.433233	12.894399	12.773184	12.58338	13.084202	13.205417	14.435313	13.881132	13.433233	12.985334	12.347648	11.535356	15.331111	1	-0.052577	243,964,000	0
NVDA	2021-03-15T00:00:00	13.160272	13.175735	12.737268	12.834538	221,988,000	12.634624	13.490558	13.731641	13.509958	13.404378	13.378997	12.339386	12.865513	12.894346	12.959116	13.203787	13.270062	13.397212	13.328437	13.155776	12.041641	12.658187	13.015909	13.245733	13.507772	13.467639	13.4343	13.10784	13.04251	12.88202	12.512462	12.03479	13.209637	13.629158	13.721645	13.901739	-0.324233	-0.271253	27.361098	17.967289	27.536074	12.475318	13.433233	13.291802	13.256834	42.716454	11.535356	14.467691	55.413718	46.518539	-33.442754	-44.586282	74,175,116,000	-0.002434	169	4.258156	13.490558	1.040942	15.572442	11.408674	0.695855	13.183438	14.575148	11.791728	15.331111	11.535356	13.433233	12.748243	12.638003	12.450195	12.936051	13.046291	14.435313	13.881132	13.433233	12.985334	12.347648	11.535356	15.331111	0	0.007174	221,988,000	0
NVDA	2021-03-16T00:00:00	13.260038	13.480768	13.085948	13.325135	272,128,000	12.623612	13.389111	13.686048	13.514761	13.408924	13.37555	12.361475	12.944418	12.960835	13.005412	13.208901	13.269291	13.391832	13.326637	13.157841	12.053764	12.771899	12.993955	13.209456	13.497971	13.463841	13.431945	13.117001	13.283153	13.163763	12.825467	12.133429	13.099669	13.560906	13.675224	13.871119	-0.27621	-0.272245	26.23526	20.778003	26.230723	12.508062	13.433233	13.291802	13.256834	40.356912	11.535356	14.336046	61.580622	53.667362	-9.817413	-38.419378	74,447,244,000	-0.039261	170	4.261125	13.389111	0.951471	15.292054	11.486169	0.670576	13.190733	14.531885	11.849582	15.182511	11.535356	13.358934	13.024425	12.873114	12.585957	13.311582	13.462893	14.321782	13.789298	13.358934	12.928569	12.315847	11.535356	15.182511	0	0.058226	0	272,128,000
NVDA	2021-03-17T00:00:00	13.309919	13.421656	12.958995	13.009127	243,864,000	12.677577	13.311314	13.649451	13.519396	13.410454	13.373806	12.384158	13.017519	13.024305	13.052259	13.218084	13.272416	13.38862	13.326197	13.160852	12.066263	12.896682	12.986413	13.180523	13.489938	13.461235	13.430645	13.126438	13.423562	13.36211	13.119191	12.278718	13.012885	13.505611	13.636321	13.842796	-0.231459	-0.264088	25.402896	19.605152	26.298965	12.508062	13.433233	13.545243	13.493446	50.376235	11.535356	13.887506	75.444296	64.146212	-7.239167	-24.555704	74,691,108,000	-0.0082	171	4.263798	13.311314	0.885707	15.082728	11.5399	0.612245	13.202084	14.426574	11.977595	15.136135	11.535356	13.335745	13.275585	13.070401	12.880764	13.465222	13.670406	14.286351	13.760637	13.335745	12.910854	12.305923	11.535356	15.136135	0	0.101583	243,864,000	0
NVDA	2021-03-18T00:00:00	12.692625	13.153042	12.687138	13.105653	293,896,000	12.713146	13.206492	13.568176	13.505875	13.4034	13.367521	12.40366	12.95254	12.964	12.996931	13.170315	13.227817	13.361326	13.309524	13.151581	12.072496	12.899418	12.92749	13.106921	13.457516	13.442345	13.417156	13.129507	13.300651	13.301454	13.214775	12.405014	12.924628	13.450358	13.597621	13.814283	-0.243003	-0.259871	25.070468	18.122261	27.611516	12.508062	13.433233	13.627022	13.548048	40.698651	11.535356	13.887506	49.200467	62.075128	-31.247728	-50.799533	74,397,212,000	-0.065288	170	4.266798	13.206492	0.823482	14.853455	11.559528	0.617763	13.153564	14.389091	11.918038	15.136135	11.535356	13.335745	13.23019	13.038724	12.767529	13.501385	13.692851	14.286351	13.760637	13.335745	12.910854	12.305923	11.535356	15.136135	1	0.038146	0	293,896,000
NVDA	2021-03-19T00:00:00	12.815583	12.891156	12.582881	12.720058	299,208,000	12.751909	13.102955	13.472412	13.510576	13.396122	13.36018	12.424054	12.925149	12.937015	12.969031	13.138067	13.196106	13.339925	13.296525	13.144927	12.07989	12.918043	12.890261	13.049029	13.430446	13.426876	13.406227	13.133606	13.07094	13.143265	13.195301	12.523924	12.839377	13.395029	13.560153	13.786329	-0.239469	-0.25579	24.925682	17.419883	27.852122	12.75585	13.433233	13.787464	13.70849	40.654386	11.535356	13.883018	54.532016	59.725593	-30.051183	-45.467984	74,696,420,000	-0.028098	171	4.269895	13.102955	0.72551	14.553976	11.651935	0.613301	13.121376	14.347977	11.894775	15.092503	11.535356	13.31393	12.844268	12.535495	12.378365	13.001398	13.310172	14.253017	13.733673	13.31393	12.894186	12.296586	11.535356	15.092503	0	0.083717	299,208,000	0
NVDA	2021-03-22T00:00:00	13.155283	13.363044	12.876439	12.882426	297,804,000	12.911234	13.044865	13.401784	13.50752	13.393525	13.360713	12.446142	12.971175	12.9767	12.997685	13.139632	13.192966	13.332684	13.292808	13.145132	12.09059	12.991384	12.895244	13.024635	13.416513	13.420538	13.40217	13.140882	12.957278	13.038076	13.168572	12.654277	12.767557	13.344925	13.526967	13.760543	-0.206873	-0.246007	23.704284	22.166025	25.930082	12.954508	13.433233	13.970593	13.89162	47.932386	11.535356	13.480768	83.269078	62.333854	7.38931	-16.730922	74,994,224,000	0.015428	172	4.273097	13.044865	0.667361	14.379587	11.710142	0.615042	13.124605	14.354688	11.894522	14.467691	11.535356	13.001523	12.763207	12.635258	12.454932	12.943532	13.071481	13.77566	13.347539	13.001523	12.655508	12.162876	11.535356	14.467691	0	0.122261	297,804,000	0
NVDA	2021-03-23T00:00:00	13.040054	13.313161	12.99067	13.223123	222,048,000	12.966154	12.991671	13.311828	13.503501	13.387339	13.357546	12.466889	12.984951	12.988219	13.004204	13.130579	13.181204	13.321208	13.286157	13.143051	12.100037	13.014806	12.894786	12.99681	13.398181	13.411236	13.39582	13.146792	12.944825	12.994495	13.145788	12.777058	12.70596	13.29602	13.495141	13.736477	-0.188169	-0.234439	22.570129	21.236346	24.842533	13.020602	13.433233	14.127297	13.901096	52.863064	11.535356	13.480768	77.345981	71.715692	9.310986	-22.654019	74,772,176,000	-0.043304	171	4.275452	12.991671	0.619163	14.229996	11.753346	0.591577	13.116553	14.299707	11.933398	14.467691	11.535356	13.001523	13.131589	12.900134	12.644984	13.386738	13.618193	13.77566	13.347539	13.001523	12.655508	12.162876	11.535356	14.467691	1	0.054605	0	222,048,000
NVDA	2021-03-24T00:00:00	12.613309	13.128347	12.607074	13.120366	245,840,000	12.983588	12.899339	13.221725	13.484071	13.377384	13.357786	12.486075	12.910623	12.920053	12.944066	13.083555	13.137519	13.293447	13.26845	13.132562	12.105145	12.950652	12.858751	12.943077	13.363271	13.390867	13.381083	13.148249	12.876976	12.887227	13.033762	12.85574	12.642828	13.240435	13.459586	13.712332	-0.205413	-0.228634	22.204479	19.791392	28.159271	13.020602	13.358934	14.18084	13.941612	52.937064	11.535356	13.480768	55.409993	72.008351	-13.392593	-44.590007	74,526,336,000	-0.134688	170	4.277932	12.899339	0.518127	13.935593	11.863084	0.565322	13.068625	14.199268	11.937982	14.336046	11.535356	12.935701	13.114628	12.916096	12.792138	13.238587	13.437119	13.675083	13.266182	12.935701	12.60522	12.134704	11.535356	14.336046	1	-0.003514	0	245,840,000

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.