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	2021-03-25T00:00:00	12.505812	12.684891	12.243181	12.470146	295,144,000	12.937871	12.861046	13.130395	13.465219	13.363838	13.352994	12.503523	12.829661	12.844737	12.876642	13.031033	13.088927	13.26256	13.248381	13.120151	12.109131	12.863783	12.821273	12.888007	13.324908	13.367931	13.364212	13.148445	12.712448	12.741689	12.856805	12.883912	12.57821	13.176724	13.419245	13.687553	-0.225158	-0.227939	22.433322	18.634359	31.329261	12.861974	13.335745	14.18084	13.941612	50.824605	11.535356	13.480768	49.884315	60.880097	-35.417572	-50.115685	74,231,192,000	-0.037633	169	4.280868	12.861046	0.517462	13.895969	11.826122	0.534843	13.015023	14.08471	11.945337	13.887506	11.535356	12.711431	12.78291	12.437473	12.261637	12.958746	13.304183	13.332399	12.988985	12.711431	12.433878	12.038716	11.535356	13.887506	1	-0.053188	295,144,000	0
NVDA	2021-03-26T00:00:00	12.809097	12.826058	12.344441	12.525016	363,968,000	12.936199	12.817622	13.047306	13.451494	13.353691	13.356119	12.520888	12.825548	12.838257	12.866251	13.010857	13.067401	13.244777	13.236821	13.113991	12.116096	12.84037	12.816325	12.863292	13.299178	13.353333	13.353441	13.151486	12.616073	12.664685	12.735318	12.890663	12.524446	13.111815	13.378072	13.663297	-0.213868	-0.225125	22.299046	19.320196	29.316771	12.861974	13.335745	14.2327	13.941612	64.993416	12.030932	13.480768	53.67264	52.988983	-15.641191	-46.32736	74,595,160,000	-0.020657	170	4.284619	12.817622	0.480451	13.778525	11.856719	0.504793	12.995411	14.004998	11.985824	13.887506	11.535356	12.711431	12.477961	12.271031	12.036251	12.712741	12.919671	13.332399	12.988985	12.711431	12.433878	12.038716	11.535356	13.887506	0	0.004607	363,968,000	0
NVDA	2021-03-29T00:00:00	12.917842	13.031824	12.670175	12.790142	273,520,000	12.911956	12.77329	12.991336	13.446557	13.348409	13.359866	12.541641	12.844007	12.852727	12.874188	13.002401	13.055897	13.231956	13.228427	13.110107	12.124074	12.837032	12.82587	12.853333	13.27825	13.341863	13.344763	13.155435	12.652575	12.676193	12.713247	12.885755	12.486781	13.048771	13.337399	13.639579	-0.19391	-0.218882	21.681066	21.175765	27.869076	12.832418	13.31393	14.277953	13.941612	56.394724	12.243181	13.480768	54.514221	52.690392	7.699213	-45.485779	74,868,680,000	-0.034747	171	4.287472	12.77329	0.421943	13.617176	11.929404	0.457405	12.988024	13.902834	12.073214	13.883018	11.535356	12.709187	12.659865	12.493673	12.178249	12.975289	13.141482	13.328969	12.986211	12.709187	12.432163	12.037756	11.535356	13.883018	0	0.053998	273,520,000	0
NVDA	2021-03-30T00:00:00	12.841524	12.944781	12.675166	12.811844	200,204,000	12.870105	12.746859	12.94084	13.44689	13.347683	13.358475	12.561333	12.84351	12.85069	12.869163	12.987776	13.039406	13.216645	13.218245	13.104789	12.131213	12.824226	12.832368	12.841809	13.254523	13.328524	13.334499	13.158419	12.756297	12.727861	12.727985	12.873	12.460996	12.987225	13.296682	13.61593	-0.182152	-0.211536	21.107228	20.368238	26.806303	12.803112	13.001523	14.401432	13.941612	55.984881	12.243181	13.480768	48.347565	52.178142	6.403566	-51.652435	74,668,476,000	0.009685	170	4.289541	12.746859	0.398492	13.543843	11.949875	0.43943	12.974071	13.85293	12.095212	13.480768	11.535356	12.508062	12.87328	12.714737	12.511631	13.076385	13.234929	13.021651	12.737621	12.508062	12.278504	11.951674	11.535356	13.480768	1	-0.004042	200,204,000	0
NVDA	2021-03-31T00:00:00	13.316905	13.438868	12.952014	12.984936	314,776,000	12.870803	12.77419	12.895118	13.453424	13.352744	13.354114	12.582199	12.938189	12.935456	12.938046	13.017697	13.060753	13.220577	13.220841	13.108989	12.14301	12.905463	12.886659	12.870737	13.249426	13.327714	13.333675	13.165937	12.986069	12.909834	12.832119	12.896123	12.459469	12.935448	13.261343	13.594099	-0.132942	-0.195817	19.741623	25.567815	24.57068	12.841024	13.001523	14.193742	13.941612	55.339036	12.243181	13.480768	86.759456	63.207081	47.898059	-13.240544	74,983,252,000	0.089087	171	4.292972	12.77419	0.41843	13.61105	11.937331	0.440908	13.006722	13.888539	12.124906	13.480768	11.535356	12.508062	12.82049	12.696199	12.550875	12.965815	13.090106	13.021651	12.737621	12.508062	12.278504	11.951674	11.535356	13.480768	0	0.046354	314,776,000	0
NVDA	2021-04-01T00:00:00	13.779318	13.837431	13.479523	13.54038	308,276,000	12.979473	12.846309	12.915424	13.462416	13.363426	13.35073	12.605902	13.106415	13.088886	13.067473	13.086935	13.116027	13.242488	13.235538	13.122263	12.159292	13.070647	12.982385	12.938752	13.262206	13.338939	13.342095	13.177849	13.351959	13.238556	13.069037	12.981663	12.49378	12.900407	13.236103	13.575823	-0.055984	-0.16785	19.220979	29.269695	22.787249	13.040306	12.935701	14.193742	13.941612	63.098802	12.243181	13.837431	96.354857	77.153959	94.697767	-3.645143	75,291,528,000	0.157413	172	4.296501	12.846309	0.461215	13.768738	11.92388	0.449335	13.080303	13.978973	12.181633	13.837431	11.535356	12.686393	13.235929	13.03299	12.749075	13.519844	13.722783	13.294141	12.958038	12.686393	12.414749	12.028	11.535356	13.837431	0	0.08921	308,276,000	0
NVDA	2021-04-05T00:00:00	13.954653	13.98109	13.70075	13.834935	255,672,000	13.09338	12.922644	12.926507	13.464905	13.372515	13.345091	12.629647	13.276062	13.246298	13.203962	13.165818	13.180536	13.270416	13.254462	13.138746	12.177156	13.247953	13.087942	13.018693	13.28151	13.354498	13.354054	13.191269	13.765366	13.619824	13.399411	13.122151	12.562526	12.884053	13.221445	13.561533	0.018935	-0.130493	18.986363	30.157441	21.866693	13.112135	12.758223	14.150547	13.941612	61.411725	12.243181	13.98109	98.478775	93.864363	113.544168	-1.521225	75,547,200,000	0.127938	173	4.299481	12.922644	0.511886	13.946416	11.898873	0.43804	13.163574	14.039654	12.287494	13.98109	11.535356	12.758223	13.698757	13.560083	13.340849	13.917991	14.056665	13.403897	13.04682	12.758223	12.469627	12.058743	11.535356	13.98109	0	0.125407	255,672,000	0
NVDA	2021-04-06T00:00:00	13.828947	14.021244	13.741154	13.966873	191,744,000	13.160746	13.03599	12.927486	13.467973	13.379241	13.34748	12.652853	13.386639	13.352234	13.300113	13.226103	13.230414	13.292319	13.26958	13.152413	12.193592	13.381692	13.174256	13.088112	13.295786	13.366509	13.363635	13.203203	14.045303	13.904678	13.696369	13.287905	12.65409	12.88211	13.214704	13.55053	0.067389	-0.090917	18.839576	29.49839	20.955816	13.132212	12.7783	14.150547	13.941612	58.112232	12.243181	14.021244	89.185016	94.672883	112.673026	-10.814984	75,355,456,000	0.212181	172	4.301685	13.03599	0.440795	13.917579	12.154401	0.429845	13.226943	14.086633	12.367253	14.021244	12.030932	13.026088	13.878831	13.776572	13.598491	14.056912	14.159171	13.551531	13.260945	13.026088	12.791231	12.456859	12.030932	14.021244	1	0.055727	0	191,744,000
NVDA	2021-04-07T00:00:00	14.110285	14.210049	13.679299	13.848151	251,284,000	13.267769	13.116962	12.957091	13.477849	13.391287	13.361265	12.677251	13.531368	13.490062	13.424755	13.306483	13.298097	13.324396	13.291704	13.171381	12.212664	13.554336	13.27657	13.179096	13.320974	13.385747	13.37874	13.217705	14.220087	14.127955	13.959009	13.479689	12.769517	12.897129	13.218066	13.543744	0.127026	-0.047328	19.038787	29.974335	19.313994	13.226615	12.872703	14.113397	13.941612	60.705959	12.243181	14.210049	94.927746	94.197179	127.740503	-5.072254	75,606,740,000	0.189012	173	4.304657	13.116962	0.482182	14.081327	12.152597	0.434709	13.311071	14.180488	12.441654	14.210049	12.243181	13.226615	13.863782	13.70632	13.583692	13.98641	14.143872	13.745868	13.458705	13.226615	12.994524	12.66409	12.243181	14.210049	0	0.095873	251,284,000	0
NVDA	2021-04-08T00:00:00	14.283379	14.437516	14.215537	14.219279	244,416,000	13.434776	13.209182	13.017615	13.495535	13.404328	13.370319	12.70119	13.68177	13.634301	13.556851	13.395292	13.373887	13.362003	13.317801	13.193401	12.233268	13.738992	13.387657	13.281118	13.352564	13.409224	13.397	13.233686	14.336206	14.295233	14.193021	13.685548	12.906278	12.929015	13.232091	13.541554	0.186111	-0.000641	19.606392	31.929407	18.358961	13.390979	12.986436	14.101803	13.941612	74.148112	12.243181	14.437516	92.975678	92.362813	160.962171	-7.024322	75,851,156,000	0.245194	174	4.307598	13.209182	0.520539	14.250261	12.168103	0.413598	13.403672	14.230867	12.576476	14.437516	12.243181	13.340348	13.999878	13.789706	13.469128	14.320456	14.530628	13.919653	13.59928	13.340348	13.081417	12.712768	12.243181	14.437516	0	0.129718	244,416,000	0
NVDA	2021-04-09T00:00:00	14.366184	14.374166	14.141713	14.180621	195,172,000	13.620813	13.279342	13.098785	13.525199	13.419393	13.379816	12.725926	13.818653	13.767371	13.681364	13.483555	13.450218	13.401383	13.34539	13.216624	12.254491	13.908339	13.497848	13.384854	13.386707	13.434536	13.41672	13.250253	14.437469	14.415938	14.396081	13.89522	13.05847	12.976034	13.255626	13.54379	0.236887	0.046865	19.921822	30.765611	18.847374	13.553845	12.986436	13.997709	13.941612	73.829074	12.243181	14.437516	96.749287	94.884237	145.004397	-3.250713	76,046,328,000	0.24692	175	4.309964	13.279342	0.577101	14.433543	12.125141	0.408182	13.495339	14.311704	12.678975	14.437516	12.243181	13.340348	14.312144	14.186772	14.090166	14.40875	14.534122	13.919653	13.59928	13.340348	13.081417	12.712768	12.243181	14.437516	0	0.158007	195,172,000	0
NVDA	2021-04-12T00:00:00	15.173284	15.316447	14.106046	14.256193	869,324,000	13.857232	13.396716	13.208599	13.568348	13.444419	13.398976	12.755767	14.089579	14.022991	13.91089	13.637166	13.582762	13.470869	13.393492	13.25537	12.283534	14.190606	13.678223	13.544431	13.451338	13.480691	13.452234	13.274605	14.749541	14.679676	14.679057	14.159956	13.240224	13.049401	13.294913	13.55316	0.338353	0.105163	21.532581	38.755889	15.648862	13.995806	13.425901	13.63151	13.691161	77.116446	12.243181	15.316447	95.341655	95.022207	196.267176	-4.658345	76,915,652,000	0.301318	176	4.321335	13.396716	0.704633	14.805982	11.987449	0.455535	13.655144	14.566213	12.744074	15.316447	12.243181	13.779814	14.294021	14.213876	14.061568	14.446329	14.526474	14.591156	14.142459	13.779814	13.417168	12.90086	12.243181	15.316447	0	0.181404	869,324,000	0
NVDA	2021-04-13T00:00:00	15.642678	15.66313	15.090229	15.19573	676,212,000	14.129716	13.520836	13.371824	13.622106	13.476421	13.420654	12.786686	14.400199	14.31748	14.177319	13.819486	13.741217	13.556038	13.452681	13.302643	12.316958	14.515233	13.892124	13.731668	13.532684	13.538539	13.496664	13.30333	15.236639	15.103365	15.049994	14.486561	13.454351	13.151704	13.351965	13.570869	0.451438	0.174418	23.388947	40.488156	14.402958	14.307572	13.599243	13.273602	13.489457	81.932812	12.243181	15.66313	99.401978	97.164307	225.295405	-0.598022	77,591,864,000	0.346411	177	4.330545	13.520836	0.861882	15.2446	11.797072	0.473421	13.844433	14.791276	12.89759	15.66313	12.243181	13.953155	14.865259	14.414071	13.654858	15.624472	16.07566	14.856022	14.356709	13.953155	13.549601	12.97505	12.243181	15.66313	0	0.200502	676,212,000	0
NVDA	2021-04-14T00:00:00	15.241125	15.683583	15.191741	15.588307	385,500,000	14.369676	13.61989	13.481835	13.662901	13.506647	13.439243	12.817267	14.568384	14.485415	14.340981	13.948726	13.856594	13.62212	13.499746	13.341029	12.346054	14.717307	14.055962	13.87546	13.596175	13.584979	13.532713	13.327753	15.574878	15.427409	15.346369	14.804899	13.677523	13.270029	13.419061	13.594503	0.502861	0.240106	25.133504	37.997303	13.415457	14.581553	13.857257	13.217378	13.433233	82.442464	12.243181	15.683583	87.139352	93.960995	177.762574	-12.860648	77,206,364,000	0.297372	176	4.335603	13.61989	0.94058	15.50105	11.73873	0.471319	13.977451	14.920089	13.034813	15.683583	12.243181	13.963382	15.465346	15.267561	14.892444	15.840463	16.038247	14.871648	14.369349	13.963382	13.557414	12.979427	12.243181	15.683583	1	0.115828	0	385,500,000
NVDA	2021-04-15T00:00:00	16.099358	16.176176	15.594795	15.625722	598,480,000	14.647921	13.759362	13.628251	13.714483	13.548521	13.46635	12.851915	14.874579	14.778859	14.611501	14.144238	14.029114	13.719267	13.568157	13.395649	12.3834	15.031795	14.292101	14.076808	13.691722	13.653208	13.585389	13.36041	15.944954	15.794955	15.691261	15.159492	13.927524	13.41583	13.502504	13.626652	0.605881	0.313261	27.222193	39.804749	11.764107	14.927738	14.209678	13.184467	13.433233	87.427318	12.344441	16.176176	97.995194	94.845508	191.672166	-2.004806	77,804,844,000	0.328157	177	4.344063	13.759362	1.087531	15.934424	11.5843	0.506558	14.179537	15.192653	13.166422	16.176176	12.243181	14.209678	15.37215	15.060716	14.880307	15.552559	15.863992	15.247989	14.673772	14.209678	13.745585	13.084842	12.243181	16.176176	0	0.142852	598,480,000	0
NVDA	2021-04-16T00:00:00	15.875133	16.127788	15.827993	16.015302	335,208,000	14.857502	13.918488	13.744737	13.762104	13.588653	13.491101	12.883958	15.07469	14.978182	14.805906	14.301592	14.171116	13.80381	13.628866	13.444748	12.418144	15.254924	14.493603	14.249645	13.776454	13.714435	13.633087	13.390492	16.141413	16.050864	15.971086	15.497115	14.186279	13.579301	13.596578	13.665316	0.661803	0.38297	29.161689	38.181947	11.284495	14.927738	14.209678	13.072332	13.433233	82.467915	12.670175	16.176176	91.413469	92.182672	159.938661	-8.586531	77,469,636,000	0.33455	176	4.348706	13.918488	1.154029	16.226546	11.610429	0.493571	14.341023	15.328164	13.353881	16.176176	12.243181	14.209678	15.956776	15.737376	15.375394	16.318758	16.538158	15.247989	14.673772	14.209678	13.745585	13.084842	12.243181	16.176176	1	0.065244	0	335,208,000
NVDA	2021-04-19T00:00:00	15.325676	15.770379	15.197228	15.500016	404,420,000	14.994605	14.043992	13.844731	13.796069	13.620883	13.513871	12.913093	15.124887	15.041363	14.88587	14.39469	14.259928	13.863491	13.673519	13.481994	12.447075	15.340047	14.627621	14.371256	13.83777	13.760146	13.669416	13.414788	16.042009	16.043437	16.072997	15.747815	14.43031	13.74528	13.692936	13.707377	0.654244	0.437225	29.227491	34.733616	18.668655	14.927738	14.209678	13.072332	13.433233	73.321101	12.675166	16.176176	75.707001	88.371888	103.574693	-24.292999	77,065,216,000	0.275254	175	4.354035	14.043992	1.164217	16.372427	11.715557	0.51616	14.434799	15.46712	13.402478	16.176176	12.243181	14.209678	15.943638	15.759488	15.643843	16.059283	16.243433	15.247989	14.673772	14.209678	13.745585	13.084842	12.243181	16.176176	1	-0.001438	0	404,420,000
NVDA	2021-04-20T00:00:00	15.135624	15.460608	14.927863	15.287266	334,132,000	15.125272	14.143009	13.923745	13.827693	13.647887	13.53422	12.940868	15.127034	15.058501	14.924294	14.462048	14.327289	13.913379	13.711996	13.514739	12.473826	15.365687	14.731586	14.470555	13.890302	13.800008	13.70153	13.436902	15.719862	15.799034	15.979837	15.901232	14.650319	13.907447	13.788063	13.751339	0.625705	0.474921	28.661549	32.267294	20.933282	15.141111	14.209678	13.07121	13.433233	71.740551	12.952014	16.176176	67.726428	78.282299	73.531133	-32.273572	76,731,084,000	0.257018	174	4.358359	14.143009	1.168859	16.480728	11.805291	0.534955	14.501544	15.571455	13.431634	16.176176	12.243181	14.209678	15.431095	15.09181	14.857944	15.664961	16.004246	15.247989	14.673772	14.209678	13.745585	13.084842	12.243181	16.176176	1	-0.058443	0	334,132,000
NVDA	2021-04-21T00:00:00	15.32443	15.326425	15.066786	15.083246	216,776,000	15.246687	14.257228	14.006321	13.846184	13.678615	13.558273	12.968455	15.166513	15.106852	14.985853	14.540446	14.403992	13.968714	13.754428	13.550575	12.502191	15.401897	14.844102	14.5783	13.948997	13.844127	13.736979	13.460619	15.399282	15.545324	15.814612	15.990438	14.849963	14.066402	13.882613	13.797253	0.611276	0.502192	28.136032	31.107967	20.181173	15.141111	14.209678	12.954276	13.433233	70.117453	13.479523	16.176176	68.414672	70.616034	67.446129	-31.585328	76,947,860,000	0.310012	175	4.361211	14.257228	1.167019	16.591266	11.92319	0.510834	14.579914	15.601581	13.558247	16.176176	12.243181	14.209678	15.174698	14.888788	14.641953	15.421534	15.707444	15.247989	14.673772	14.209678	13.745585	13.084842	12.243181	16.176176	0	-0.00689	216,776,000	0
NVDA	2021-04-22T00:00:00	14.815379	15.402248	14.748785	15.338897	277,788,000	15.299887	14.367332	14.066539	13.857995	13.701777	13.574475	12.993336	15.096287	15.053857	14.959627	14.56544	14.435638	14.001917	13.782348	13.57562	12.525207	15.323477	14.89726	14.640536	13.987005	13.874042	13.761872	13.478997	15.064542	15.220072	15.552062	15.983107	15.015148	14.210618	13.970135	13.84248	0.552397	0.512233	26.915179	28.347435	22.70874	15.141111	14.209678	12.970648	13.433233	60.286249	13.679299	16.176176	45.500032	60.547044	42.570008	-54.499968	76,670,072,000	0.311283	174	4.364694	14.367332	1.106044	16.57942	12.155243	0.520329	14.60234	15.642998	13.561681	16.176176	12.243181	14.209678	15.239213	15.152002	14.979574	15.411641	15.498852	15.247989	14.673772	14.209678	13.745585	13.084842	12.243181	16.176176	1	-0.062778	0	277,788,000
NVDA	2021-04-23T00:00:00	15.229403	15.298989	14.86526	14.89918	227,500,000	15.386209	14.503511	14.168011	13.868093	13.726587	13.594553	13.01857	15.12291	15.085774	15.001131	14.6258	14.496696	14.050054	13.820428	13.608368	12.552115	15.310662	14.979362	14.729987	14.040786	13.914243	13.794643	13.501246	14.948733	15.037493	15.346472	15.939981	15.16292	14.348195	14.054818	13.888352	0.533	0.516386	25.781531	26.474963	21.208729	15.462481	14.209678	12.970648	13.433233	62.083313	13.679299	16.176176	62.08168	58.665461	42.645167	-37.91832	76,897,572,000	0.328574	175	4.367657	14.503511	1.029828	16.563166	12.443856	0.534848	14.66206	15.731756	13.592363	16.176176	12.344441	14.260309	14.988804	14.57536	14.335342	15.228823	15.642267	15.271887	14.712454	14.260309	13.808164	13.164433	12.344441	16.176176	0	-0.010249	227,500,000	0
NVDA	2021-04-26T00:00:00	15.441653	15.442651	15.089483	15.149342	197,796,000	15.413046	14.635139	14.273053	13.872733	13.764735	13.615355	13.043406	15.186658	15.150479	15.068903	14.699969	14.569385	14.104626	13.863092	13.644671	12.580866	15.320743	15.068708	14.827959	14.102494	13.959376	13.831219	13.525356	15.042414	15.045161	15.230152	15.893077	15.299092	14.483348	14.138377	13.935322	0.52866	0.518841	24.998495	27.176364	20.161374	15.462481	14.209678	12.970648	13.433233	65.040027	13.679299	16.176176	70.582326	59.388013	45.264311	-29.417674	77,095,368,000	0.315692	176	4.370283	14.635139	0.968257	16.571653	12.698625	0.540068	14.736307	15.816443	13.65617	16.176176	12.670175	14.423176	15.131217	14.963445	14.697488	15.397174	15.564946	15.34876	14.836884	14.423176	14.009467	13.420459	12.670175	16.176176	0	0.034715	197,796,000	0
NVDA	2021-04-27T00:00:00	15.34563	15.633701	15.318443	15.541917	164,572,000	15.383341	14.756528	14.360667	13.881226	13.791903	13.635311	13.06791	15.218453	15.185961	15.111477	14.758665	14.629097	14.153293	13.902106	13.678353	12.608377	15.308485	15.136374	14.910465	14.160254	14.000979	13.865482	13.548264	15.202127	15.156093	15.194459	15.835541	15.423095	14.613185	14.219922	13.982537	0.511575	0.517388	24.619978	28.691229	19.247629	15.462481	14.209678	13.094542	13.433233	61.93324	14.106046	16.176176	59.879498	64.181168	42.780531	-40.120502	76,930,796,000	0.285177	175	4.372448	14.756528	0.890709	16.537946	12.97511	0.524676	14.794338	15.843689	13.744986	16.176176	12.675166	14.425671	15.324596	15.20654	14.971427	15.559709	15.677764	15.349938	14.83879	14.425671	14.012552	13.424382	12.675166	16.176176	1	-0.027014	0	164,572,000
NVDA	2021-04-28T00:00:00	15.240875	15.495776	15.179769	15.32842	209,416,000	15.383316	14.876496	14.4487	13.880264	13.818568	13.652679	13.094019	15.222937	15.195946	15.131384	14.802502	14.676156	14.195943	13.937337	13.709295	12.634571	15.282582	15.182502	14.978173	14.213574	14.039109	13.897276	13.569886	15.313	15.239999	15.188532	15.758	15.534127	14.736653	14.298961	14.029224	0.484003	0.510711	23.902003	27.353017	20.396681	15.438287	14.209678	13.193871	13.433233	59.373021	14.106046	16.176176	54.819216	61.760347	27.176176	-45.180784	76,721,380,000	0.258458	174	4.375175	14.876496	0.773012	16.422519	13.330472	0.523874	14.836865	15.884613	13.789117	16.176176	12.952014	14.564095	15.432591	15.231482	15.117334	15.54674	15.747849	15.415274	14.944546	14.564095	14.183644	13.641984	12.952014	16.176176	1	-0.079658	0	209,416,000
NVDA	2021-04-29T00:00:00	15.28876	15.400247	15.036105	15.363833	173,196,000	15.302256	14.975089	14.555718	13.888722	13.841287	13.671967	13.118748	15.236102	15.212821	15.155596	14.846708	14.72328	14.238799	13.972901	13.740571	12.66098	15.26539	15.221766	15.042793	14.268809	14.077799	13.929673	13.591724	15.344013	15.303495	15.207219	15.674458	15.63373	14.855346	14.376373	14.075311	0.460705	0.500709	22.861812	25.856422	21.439319	15.259582	14.209678	13.226918	13.433233	59.093349	14.106046	16.176176	57.132353	57.277022	17.61423	-42.867647	76,894,576,000	0.250274	175	4.37744	14.975089	0.684283	16.343655	13.606522	0.533281	14.879903	15.946464	13.813341	16.176176	13.479523	14.82785	15.305474	15.115171	14.989467	15.431178	15.62148	15.539766	15.146055	14.82785	14.509644	14.056607	13.479523	16.176176	0	-0.024269	0	173,196,000
NVDA	2021-04-30T00:00:00	14.974253	15.328918	14.961782	15.138866	201,912,000	15.212168	15.034835	14.654456	13.892425	13.861631	13.686493	13.142651	15.183732	15.169445	15.127697	14.858303	14.742585	14.26764	13.999252	13.765	12.683998	15.205753	15.221686	15.074988	14.311379	14.107614	13.955461	13.610187	15.23228	15.249238	15.179944	15.564308	15.711433	14.962679	14.44985	14.119295	0.412112	0.48299	21.702254	24.406501	21.372285	15.191243	14.209678	13.189768	13.433233	47.827276	14.748785	16.176176	15.795765	42.582445	4.498944	-84.204235	76,692,664,000	0.192597	174	4.380002	15.034835	0.623883	16.282601	13.78707	0.473047	14.888888	15.834983	13.942794	16.176176	13.679299	14.927738	15.241704	15.083161	14.877562	15.447303	15.605847	15.586913	15.222369	14.927738	14.633106	14.213631	13.679299	16.176176	1	-0.076791	0	201,912,000
NVDA	2021-05-03T00:00:00	14.801908	15.210946	14.752774	15.089482	203,912,000	15.159791	15.077198	14.734168	13.890737	13.879052	13.698811	13.166153	15.107367	15.10262	15.077576	14.853176	14.747149	14.288592	14.020375	13.785533	12.705072	15.131161	15.199503	15.086331	14.347045	14.132358	13.977549	13.626697	15.027901	15.090964	15.09893	15.425601	15.763355	15.055839	14.518691	14.160578	0.355597	0.457511	20.210683	22.696046	23.07146	15.191243	14.260309	13.09886	13.433233	40.185179	14.748785	16.176176	3.721694	25.549937	-9.357415	-96.278306	76,488,752,000	0.13635	173	4.382547	15.077198	0.573399	16.223995	13.930401	0.464852	14.880605	15.810309	13.9509	16.176176	13.679299	14.927738	15.088318	14.847717	14.721182	15.214853	15.455454	15.586913	15.222369	14.927738	14.633106	14.213631	13.679299	16.176176	1	-0.121314	0	203,912,000
NVDA	2021-05-04T00:00:00	14.317549	14.603127	13.97735	14.602877	405,324,000	15.077984	15.101628	14.790156	13.890746	13.894423	13.708845	13.186901	14.949404	14.95988	14.960648	14.804483	14.714103	14.289727	14.028195	13.796068	12.721116	14.978026	15.127155	15.054283	14.363783	14.143897	13.989801	13.638153	14.687366	14.792794	14.892657	15.244267	15.776085	15.127446	14.578473	14.197521	0.268627	0.419735	20.371402	19.981964	31.558296	14.805526	14.423176	13.09886	13.433233	39.423012	13.97735	16.176176	15.471836	11.663098	-50.867256	-84.528164	76,083,428,000	0.148188	172	4.387366	15.101628	0.525854	16.153337	14.04992	0.488618	14.82698	15.804216	13.849745	16.176176	13.679299	14.927738	14.921876	14.632807	14.463705	15.090978	15.380047	15.586913	15.222369	14.927738	14.633106	14.213631	13.679299	16.176176	1	-0.158773	0	405,324,000
NVDA	2021-05-05T00:00:00	14.424545	14.778712	14.353712	14.674457	292,024,000	14.987996	15.117341	14.853477	13.897159	13.915752	13.724132	13.206643	14.844432	14.862546	14.878171	14.769943	14.691829	14.295014	14.038625	13.808513	12.738066	14.859219	15.062671	15.026159	14.384716	14.157848	14.003973	13.650468	14.394024	14.517656	14.665941	15.055248	15.757891	15.181132	14.631315	14.230851	0.205963	0.37698	20.078733	21.197545	29.437988	14.805526	14.425671	13.073174	13.433233	26.833537	13.97735	16.127788	20.795548	13.329693	-38.97501	-79.204452	76,375,452,000	0.094123	173	4.390873	15.117341	0.498665	16.114672	14.120011	0.454769	14.788653	15.69819	13.879116	16.176176	13.97735	15.076763	14.299342	13.995557	13.673565	14.621334	14.925119	15.657253	15.336225	15.076763	14.817302	14.447899	13.97735	16.176176	0	-0.090008	0	292,024,000
NVDA	2021-05-06T00:00:00	14.488894	14.53703	14.18461	14.461209	193,380,000	14.955347	15.127617	14.900357	13.897737	13.935735	13.739647	13.227614	14.773324	14.794609	14.818282	14.744393	14.676219	14.302617	14.050475	13.821986	12.755487	14.768473	15.002819	14.998114	14.407921	14.17293	14.019117	13.663227	14.246012	14.335874	14.480455	14.87735	15.715795	15.220365	14.678852	14.261308	0.159653	0.333515	20.104724	20.086867	30.40968	14.805526	14.564095	12.902318	13.433233	29.937828	13.97735	15.770379	28.529569	21.598984	-47.790739	-71.470431	76,568,832,000	0.130754	174	4.393209	15.127617	0.482429	16.092475	14.162759	0.458528	14.760105	15.67716	13.843049	16.176176	13.97735	15.076763	14.51899	14.259267	14.09399	14.684268	14.94399	15.657253	15.336225	15.076763	14.817302	14.447899	13.97735	16.176176	0	-0.030763	193,380,000	0
NVDA	2021-05-07T00:00:00	14.777468	14.935595	14.637298	14.773477	229,328,000	14.910153	15.148181	14.940283	13.927853	13.955038	13.75764	13.249479	14.774153	14.791493	14.812003	14.7474	14.684007	14.321239	14.069606	13.840907	12.775606	14.736131	14.969471	14.988661	14.442421	14.195081	14.039668	13.678648	14.330218	14.344647	14.414563	14.742248	15.662933	15.25302	14.724568	14.290433	0.144571	0.295726	19.163625	24.701676	28.379873	14.805526	14.82785	12.921274	13.433233	41.418089	13.97735	15.633701	48.306042	32.54372	-24.928142	-51.693958	76,798,160,000	0.100427	175	4.396057	15.148181	0.456323	16.060827	14.235535	0.442013	14.761758	15.645784	13.877732	16.176176	13.97735	15.076763	14.403511	14.269992	14.051091	14.622412	14.755931	15.657253	15.336225	15.076763	14.817302	14.447899	13.97735	16.176176	0	0.020045	229,328,000	0
NVDA	2021-05-10T00:00:00	14.232247	14.771228	14.216534	14.752522	268,904,000	14.789213	15.101129	14.951387	13.938947	13.960399	13.767233	13.270158	14.665772	14.689812	14.72281	14.700568	14.649256	14.317749	14.073886	13.848656	12.7901	14.612876	14.882239	14.934197	14.454358	14.202376	14.049066	13.688427	14.364304	14.331079	14.327304	14.606978	15.587278	15.27128	14.762767	14.316222	0.087614	0.254104	19.041803	22.656573	32.240583	14.736563	14.927738	12.988003	13.433233	37.273317	13.97735	15.633701	15.389092	30.741568	-51.481159	-84.610908	76,529,256,000	-0.042515	174	4.399219	15.101129	0.500021	16.101172	14.101086	0.444026	14.711329	15.599382	13.823276	16.176176	13.97735	15.076763	14.783454	14.631312	14.485156	14.929609	15.081751	15.657253	15.336225	15.076763	14.817302	14.447899	13.97735	16.176176	1	-0.036615	0	268,904,000
NVDA	2021-05-11T00:00:00	14.272653	14.321039	13.717709	13.792533	285,584,000	14.681915	15.032628	14.969135	13.94831	13.96836	13.776714	13.290716	14.587148	14.613965	14.653555	14.661666	14.620287	14.315981	14.079117	13.857052	12.804852	14.518955	14.803337	14.881987	14.467444	14.210593	14.059074	13.698402	14.336629	14.312284	14.249173	14.478755	15.496631	15.278754	14.79507	14.339124	0.045214	0.212326	19.672759	20.673949	36.654306	14.558978	14.927738	12.935179	13.433233	34.536074	13.717709	15.633701	28.963759	30.886298	-72.446819	-71.036241	76,814,840,000	-0.114728	175	4.402588	15.032628	0.51553	16.063689	14.001568	0.468576	14.66955	15.606702	13.732398	16.176176	13.717709	14.946943	14.40667	14.042112	13.851976	14.596806	14.961364	15.595978	15.237042	14.946943	14.656844	14.243821	13.717709	16.176176	0	0.015125	285,584,000	0
NVDA	2021-05-12T00:00:00	13.726192	14.226763	13.677058	13.976602	303,408,000	14.530447	14.956881	14.953771	13.955431	13.969823	13.781908	13.307411	14.414957	14.452551	14.510884	14.576623	14.55151	14.292852	14.069829	13.854461	12.81402	14.345188	14.678914	14.786376	14.458734	14.20422	14.058074	13.702735	14.0988	14.137716	14.089459	14.316512	15.379714	15.268236	14.816737	14.357312	-0.032113	0.163438	20.315083	18.914332	34.115485	14.502988	14.926617	12.955256	13.433233	34.160286	13.677058	15.633701	2.511137	15.621329	-87.505022	-97.488863	76,511,432,000	-0.105766	174	4.405967	14.956881	0.5893	16.135481	13.778282	0.464442	14.579706	15.508591	13.650821	16.176176	13.677058	14.926617	14.1038	13.886562	13.500471	14.489891	14.70713	15.586384	15.221513	14.926617	14.631721	14.211869	13.677058	16.176176	1	-0.040714	0	303,408,000
NVDA	2021-05-13T00:00:00	13.63316	14.047685	13.427394	14.000794	285,404,000	14.364887	14.833571	14.927762	13.972689	13.972944	13.785186	13.324667	14.258597	14.303571	14.375849	14.490854	14.480868	14.266981	14.058338	13.850078	12.82217	14.182044	14.552846	14.68479	14.446095	14.195361	14.055128	13.705977	13.788392	13.892816	13.90611	14.130973	15.240579	15.24121	14.828353	14.370771	-0.099752	0.1108	21.255764	17.266101	34.650012	14.31917	14.801785	13.049659	13.433233	24.3959	13.427394	15.633701	9.326254	13.600383	-98.672622	-90.673746	76,226,028,000	-0.215073	173	4.409112	14.833571	0.595646	16.024864	13.642279	0.474205	14.489559	15.43797	13.541148	16.127788	13.427394	14.777591	13.876671	13.526578	13.326965	14.076284	14.426377	15.490495	15.096237	14.777591	14.458944	14.005278	13.427394	16.127788	1	-0.088252	0	285,404,000
NVDA	2021-05-14T00:00:00	14.209553	14.294353	13.716214	13.857382	258,616,000	14.288417	14.750292	14.921497	14.010141	13.990632	13.794919	13.343559	14.248788	14.286477	14.350265	14.465281	14.459997	14.264729	14.062317	13.857197	12.835975	14.153802	14.493415	14.629543	14.455384	14.201587	14.063532	13.714781	13.717929	13.790057	13.829346	13.985492	15.10083	15.210902	14.837652	14.382285	-0.105629	0.067514	21.489837	19.088515	31.499055	14.181495	14.801785	13.188707	13.433233	32.304043	13.427394	15.633701	35.45104	15.76281	-64.957482	-64.54896	76,484,644,000	-0.137918	174	4.412138	14.750292	0.557576	15.865445	13.63514	0.496207	14.462892	15.455306	13.470477	15.770379	13.427394	14.598887	13.702746	13.357807	13.082455	13.978098	14.323037	15.217435	14.875359	14.598887	14.322414	13.928793	13.427394	15.770379	0	-0.028456	258,616,000	0
NVDA	2021-05-17T00:00:00	14.132234	14.135975	13.820967	14.123753	216,980,000	14.221449	14.69062	14.879855	14.044227	14.005517	13.803278	13.361325	14.225477	14.258433	14.316722	14.435004	14.434785	14.259533	14.064157	13.862643	12.848873	14.125405	14.434553	14.568831	14.460172	14.205314	14.070211	13.722629	13.811922	13.824028	13.827286	13.881944	14.960382	15.176255	14.844207	14.391913	-0.115197	0.030972	21.707191	18.049668	29.784795	14.181495	14.801785	13.270141	13.433233	32.478545	13.427394	15.495776	34.076865	26.28472	-65.947466	-65.923135	76,267,664,000	-0.055198	173	4.414655	14.69062	0.556618	15.803857	13.577384	0.501445	14.4314	15.43429	13.428511	15.633701	13.427394	14.530548	14.073373	13.852393	13.495234	14.430533	14.651513	15.113013	14.790892	14.530548	14.270203	13.899544	13.427394	15.633701	1	-0.077188	216,980,000	0
NVDA	2021-05-18T00:00:00	13.982836	14.370424	13.971113	14.233496	186,256,000	14.187978	14.632981	14.813461	14.092643	14.019224	13.810681	13.37834	14.176949	14.208324	14.265355	14.393898	14.400019	14.248683	14.062017	13.865023	12.860156	14.082021	14.367145	14.499829	14.457765	14.204717	14.073767	13.728813	13.945556	13.891047	13.837391	13.809035	14.818564	15.135095	14.846811	14.399425	-0.133299	-0.001882	21.296716	20.359588	28.09286	14.181495	14.801785	13.710854	13.433233	32.065128	13.427394	15.400247	28.154242	32.560716	-55.152032	-71.845758	76,081,408,000	-0.078116	172	4.416782	14.632981	0.567689	15.768358	13.497604	0.507395	14.38868	15.40347	13.37389	15.633701	13.427394	14.530548	14.029725	13.923476	13.714717	14.238483	14.344733	15.113013	14.790892	14.530548	14.270203	13.899544	13.427394	15.633701	1	-0.118468	0	186,256,000
NVDA	2021-05-19T00:00:00	14.03272	14.046437	13.511447	13.534642	344,000,000	14.148795	14.568395	14.765125	14.12348	14.030309	13.821266	13.393633	14.148103	14.176396	14.229565	14.361063	14.371766	14.240213	14.061246	13.868344	12.871824	14.053792	14.309977	14.439772	14.455415	14.205072	14.078164	13.735324	14.032523	13.966734	13.86129	13.770964	14.68277	15.089234	14.84587	14.405394	-0.141983	-0.029902	21.677306	18.817296	32.473451	14.181495	14.801785	13.953408	13.599243	32.103825	13.427394	15.328918	31.833715	31.354941	-74.824795	-68.166285	76,425,408,000	-0.053173	173	4.420727	14.568395	0.558283	15.684962	13.451829	0.519599	14.354779	15.393976	13.315582	15.633701	13.427394	14.530548	14.108124	13.845825	13.708814	14.245135	14.507435	15.113013	14.790892	14.530548	14.270203	13.899544	13.427394	15.633701	0	-0.053171	344,000,000	0
NVDA	2021-05-20T00:00:00	14.578183	14.649266	14.236986	14.268911	321,592,000	14.157724	14.556536	14.704278	14.166265	14.044415	13.83746	13.410569	14.234119	14.249448	14.283198	14.380801	14.387644	14.253467	14.07485	13.8824	12.888802	14.131862	14.310909	14.425392	14.473246	14.21949	14.093152	13.747111	14.216754	14.157692	14.000548	13.799812	14.570681	15.04986	14.847466	14.412328	-0.103656	-0.044653	20.65608	25.602653	29.682795	14.099311	14.801785	14.219405	13.60947	44.705235	13.427394	15.210946	64.522344	41.503434	-7.341574	-35.477656	76,747,000,000	0.034207	174	4.424622	14.556536	0.555272	15.667079	13.445993	0.537414	14.376056	15.450883	13.301228	15.633701	13.427394	14.530548	13.863535	13.680632	13.328544	14.215622	14.398525	15.113013	14.790892	14.530548	14.270203	13.899544	13.427394	15.633701	0	0.002925	321,592,000	0
NVDA	2021-05-21T00:00:00	14.956544	15.186254	14.834581	15.12814	672,992,000	14.175632	14.542893	14.667535	14.206136	14.063915	13.858373	13.429104	14.378604	14.378011	14.38679	14.433142	14.431405	14.281039	14.098052	13.90367	12.909377	14.277102	14.349005	14.444797	14.504238	14.243493	14.115312	13.762494	14.549289	14.459798	14.274316	13.897649	14.493368	15.022565	14.855274	14.421801	-0.042263	-0.044175	19.629468	30.847538	27.200111	14.306824	14.777591	14.568708	13.855766	51.959288	13.427394	15.186254	86.939854	61.098638	49.562135	-13.060146	77,419,992,000	-0.035223	175	4.433066	14.542893	0.541039	15.62497	13.460815	0.548121	14.43134	15.527582	13.335099	15.633701	13.427394	14.530548	14.488145	14.327024	14.075866	14.739304	14.900425	15.113013	14.790892	14.530548	14.270203	13.899544	13.427394	15.633701	0	0.050872	0	672,992,000
NVDA	2021-05-24T00:00:00	15.575337	15.708024	15.14036	15.176775	554,816,000	14.309941	14.549577	14.677521	14.261126	14.089886	13.885043	13.450489	14.617951	14.595707	14.569643	14.536978	14.5194	14.331796	14.136928	13.936772	12.935904	14.531594	14.447333	14.514628	14.557932	14.283268	14.149311	13.783849	15.082238	14.919512	14.689753	14.089933	14.463571	15.016211	14.875552	14.436162	0.05568	-0.024204	19.462765	34.712487	24.475543	14.567709	14.598887	14.568708	13.855766	65.411624	13.427394	15.708024	94.182	81.8814	100.931896	-5.818	77,974,808,000	-0.015931	176	4.440425	14.549577	0.553411	15.656399	13.442754	0.542901	14.540292	15.626094	13.454491	15.708024	13.427394	14.567709	14.99246	14.798666	14.640787	15.150338	15.344132	15.169796	14.836824	14.567709	14.298595	13.915449	13.427394	15.708024	0	0.091612	554,816,000	0
NVDA	2021-05-25T00:00:00	15.611006	15.781354	15.446144	15.728978	435,408,000	14.443776	14.562846	14.696536	14.310141	14.117308	13.910049	13.472731	14.816562	14.780307	14.729853	14.634617	14.60337	14.381961	14.17572	13.969926	12.962522	14.768151	14.548421	14.586435	14.610868	14.323297	14.183489	13.805347	15.580092	15.381613	15.114039	14.34585	14.472591	15.026858	14.906922	14.45512	0.134628	0.007562	19.411195	34.123164	23.351887	14.604374	14.604374	14.568708	13.855766	64.796276	13.427394	15.781354	92.763316	91.295057	112.020168	-7.236684	78,410,216,000	0.006142	177	4.446213	14.562846	0.576214	15.715273	13.410418	0.533904	14.642265	15.710073	13.574457	15.781354	13.427394	14.604374	15.474574	15.241124	14.90691	15.808788	16.042238	15.22582	14.882142	14.604374	14.326607	13.931141	13.427394	15.781354	0	0.125987	0	435,408,000
NVDA	2021-05-26T00:00:00	15.663132	15.756662	15.549649	15.697302	370,440,000	14.63747	14.583959	14.710084	14.358203	14.134151	13.936482	13.495405	14.985876	14.94082	14.873434	14.728118	14.68489	14.432203	14.214862	14.003454	12.989393	14.989852	14.653211	14.660788	14.663927	14.363977	14.218203	13.827142	15.904399	15.743686	15.489002	14.638962	14.514156	15.050938	14.948321	14.478485	0.199105	0.045871	19.363309	33.112162	22.660017	14.646401	14.604374	14.675395	13.855766	64.688631	13.427394	15.781354	94.977708	93.974341	109.420236	-5.022292	78,780,656,000	0.03244	178	4.451155	14.583959	0.609159	15.802276	13.365641	0.523518	14.73949	15.786526	13.692455	15.781354	13.427394	14.604374	15.612835	15.444315	15.277624	15.779526	15.948045	15.22582	14.882142	14.604374	14.326607	13.931141	13.427394	15.781354	0	0.154748	0	370,440,000
NVDA	2021-05-27T00:00:00	15.451627	15.713012	15.423693	15.66288	581,476,000	14.819317	14.592102	14.735534	14.401037	14.150508	13.960216	13.518591	15.079026	15.033694	14.962387	14.793892	14.74387	14.47218	14.247408	14.032131	13.013893	15.137881	14.735846	14.71783	14.706806	14.398647	14.248206	13.846607	15.953791	15.882455	15.733931	14.919956	14.57423	15.081512	14.995307	14.505025	0.23048	0.082793	19.03354	31.698622	23.551184	14.646401	14.604374	14.675395	13.855766	58.598902	13.427394	15.781354	85.992642	91.244555	90.604383	-14.007358	78,199,180,000	-0.050681	177	4.458758	14.592102	0.620068	15.832237	13.351967	0.512276	14.807313	15.831866	13.78276	15.781354	13.427394	14.604374	15.656481	15.5563	15.449469	15.763312	15.863493	15.22582	14.882142	14.604374	14.326607	13.931141	13.427394	15.781354	1	0.078565	0	581,476,000
NVDA	2021-05-28T00:00:00	16.206348	16.239272	15.464596	15.464596	644,536,000	15.018997	14.653707	14.774612	14.471311	14.170266	13.988593	13.542609	15.30449	15.246904	15.153766	14.922297	14.856368	14.540187	14.29896	14.075185	13.045659	15.390068	14.889583	14.830969	14.777603	14.452748	14.292684	13.873351	16.053881	16.039669	15.997791	15.231392	14.666498	15.128983	15.053981	14.537487	0.312641	0.128762	19.527847	35.604762	20.931443	14.875359	14.833333	14.675395	13.855766	73.902243	13.427394	16.239272	98.82913	93.266493	118.295235	-1.17087	78,843,716,000	0.062777	178	4.46775	14.653707	0.714108	16.081922	13.225492	0.52847	14.940554	15.997494	13.883614	16.239272	13.427394	14.833333	15.529444	15.345876	15.240125	15.635195	15.818763	15.575669	15.165134	14.833333	14.501531	14.029136	13.427394	16.239272	0	0.113035	644,536,000	0
NVDA	2021-06-01T00:00:00	16.226305	16.349765	15.865903	16.231793	472,804,000	15.228404	14.724927	14.805998	14.539526	14.183821	14.025051	13.566714	15.488853	15.424977	15.318772	15.040843	14.961748	14.606309	14.349679	14.117781	13.077307	15.609579	15.039355	14.942638	14.846426	14.506854	14.336995	13.900054	16.197246	16.183276	16.227207	15.543872	14.780959	15.188608	15.122074	14.575326	0.375041	0.178018	20.13952	34.729494	19.496676	14.930606	14.888579	14.83608	13.855766	73.772369	13.427394	16.349765	95.775346	93.532372	118.351401	-4.224654	79,316,520,000	0.11396	179	4.47435	14.724927	0.796	16.316926	13.132927	0.519937	15.063007	16.10288	14.023134	16.349765	13.427394	14.888579	15.970072	15.700872	15.195396	16.475548	16.744748	15.660085	15.233419	14.888579	14.54374	14.052781	13.427394	16.349765	0	0.141942	0	472,804,000
NVDA	2021-06-02T00:00:00	16.73885	16.879021	16.197375	16.214086	594,168,000	15.504005	14.845992	14.861727	14.611197	14.20806	14.059359	13.592778	15.738853	15.663863	15.537245	15.195207	15.098448	14.689938	14.412552	14.169684	13.113741	15.884206	15.231157	15.091319	14.932674	14.574092	14.390734	13.931618	16.498628	16.433645	16.48769	15.876885	14.924579	15.264456	15.202564	14.619913	0.460543	0.234523	21.373193	38.771902	17.660142	15.558004	15.153207	14.83608	13.855766	86.963627	13.427394	16.879021	95.938985	96.84782	137.943737	-4.061015	79,910,688,000	0.152951	180	4.482993	14.845992	0.90715	16.660291	13.031692	0.526083	15.222611	16.274777	14.170445	16.879021	13.427394	15.153207	16.147325	15.944884	15.663463	16.428746	16.631186	16.064437	15.560499	15.153207	14.745915	14.166042	13.427394	16.879021	0	0.165948	594,168,000	0
NVDA	2021-06-03T00:00:00	16.929903	17.218475	16.544062	16.661536	580,008,000	15.793723	14.971259	14.929288	14.688994	14.229939	14.096248	13.615945	15.977063	15.894052	15.7515	15.352907	15.239329	14.77778	14.478798	14.224342	13.151712	16.14346	15.429625	15.250409	15.023604	14.645719	14.447576	13.964823	16.846574	16.726679	16.741974	16.221484	15.094134	15.354873	15.294279	14.671074	0.537523	0.295123	22.886076	39.826442	16.049322	16.026528	15.322934	14.83608	13.855766	89.499107	13.511447	17.218475	92.215541	94.643291	140.251553	-7.784459	80,490,696,000	0.182987	181	4.491551	14.971259	1.012727	16.996714	12.945804	0.529949	15.38521	16.445108	14.325312	17.218475	13.427394	15.322934	16.605082	16.331143	15.923436	17.012789	17.286728	16.32378	15.770282	15.322934	14.875587	14.238685	13.427394	17.218475	0	0.185643	580,008,000	0
NVDA	2021-06-04T00:00:00	17.536974	17.619528	17.055358	17.072316	617,120,000	16.089603	15.123663	15.019217	14.787467	14.265553	14.135769	13.642528	16.289045	16.192765	16.026189	15.551458	15.416071	14.885983	14.559276	14.289938	13.195347	16.460414	15.673978	15.451001	15.135289	14.732747	14.515709	14.003838	17.28054	17.13952	17.080158	16.59931	15.300138	15.466341	15.400273	14.730192	0.640138	0.364126	24.679262	41.499417	14.584405	16.379944	15.523461	14.823983	13.855766	89.575737	13.511447	17.619528	97.990446	95.381657	152.633937	-2.009554	81,107,816,000	0.209547	182	4.501086	15.123663	1.15559	17.434844	12.812483	0.53198	15.59014	16.6541	14.52618	17.619528	13.427394	15.523461	16.89748	16.576485	16.223067	17.250898	17.571893	16.630184	16.018133	15.523461	15.028789	14.324511	13.427394	17.619528	0	0.201554	617,120,000	0
NVDA	2021-06-07T00:00:00	17.577623	17.770669	17.152376	17.529987	575,756,000	16.351711	15.263671	15.123352	14.888904	14.302734	14.177061	13.669923	16.546761	16.444557	16.264871	15.735655	15.582344	14.991538	14.638707	14.355041	13.238951	16.730964	15.907689	15.647801	15.244707	14.819906	14.583865	14.042993	17.655862	17.508188	17.420506	16.972006	15.534162	15.595393	15.517273	14.796404	0.716481	0.434597	26.481786	40.11814	13.403185	16.597181	15.599032	14.73463	13.855766	91.339432	13.511447	17.770669	95.467574	95.22452	137.050375	-4.532426	81,683,572,000	0.227917	183	4.509998	15.263671	1.274908	17.813487	12.713855	0.548387	15.779424	16.876199	14.682649	17.770669	13.427394	15.599032	17.403953	17.188378	16.839783	17.752549	17.968124	16.745656	16.111538	15.599032	15.086525	14.356855	13.427394	17.770669	0	0.214151	575,756,000	0
NVDA	2021-06-08T00:00:00	17.416006	17.580119	17.210489	17.486091	323,848,000	16.535777	15.422859	15.227915	14.981042	14.336463	14.216268	13.696497	16.72061	16.621185	16.441969	15.888414	15.723395	15.086615	14.711793	14.415654	13.280514	16.924472	16.112673	15.824159	15.343809	14.901835	14.648002	14.080268	17.828492	17.73159	17.675136	17.300814	15.781832	15.734695	15.640241	14.868017	0.755237	0.498725	28.155559	38.129914	12.738933	16.597181	15.599032	14.700461	13.855766	91.072381	13.511447	17.770669	91.673049	95.04369	115.299345	-8.326951	81,359,724,000	0.260082	182	4.514943	15.422859	1.336616	18.096092	12.749627	0.546267	15.935289	17.027824	14.842754	17.770669	13.427394	15.599032	17.500223	17.229776	16.881929	17.84807	18.118517	16.745656	16.111538	15.599032	15.086525	14.356855	13.427394	17.770669	1	0.12385	0	323,848,000
NVDA	2021-06-09T00:00:00	17.321459	17.537751	17.219177	17.478626	381,656,000	16.706823	15.5753	15.348072	15.069114	14.376522	14.257836	13.719895	16.84078	16.748507	16.577275	16.018691	15.846323	15.174256	14.780469	14.473195	13.320723	17.067323	16.293492	15.985201	15.43559	14.980387	14.709491	14.116337	17.786786	17.764222	17.789064	17.562469	16.030803	15.879216	15.765895	14.943627	0.769452	0.552871	29.709776	36.453097	12.17872	16.597181	15.599032	14.725776	13.855766	88.928484	14.236986	17.770669	87.287749	91.476124	99.903693	-12.712251	80,978,068,000	0.214062	181	4.520724	15.5753	1.371923	18.319145	12.831454	0.530809	16.067305	17.128923	15.005687	17.770669	13.427394	15.599032	17.402205	17.22429	17.032574	17.593921	17.771835	16.745656	16.111538	15.599032	15.086525	14.356855	13.427394	17.770669	1	0.046023	0	381,656,000
NVDA	2021-06-10T00:00:00	17.388065	17.454925	17.139594	17.313225	287,772,000	16.879316	15.758393	15.466613	15.160045	14.42031	14.303467	13.743444	16.950237	16.86479	16.702012	16.14318	15.964919	15.261072	14.84909	14.530915	13.361194	17.191185	16.466137	16.142123	15.526529	15.059638	14.771476	14.152836	17.63986	17.697118	17.816412	17.759928	16.276555	16.02641	15.89292	15.022503	0.777134	0.597723	30.898664	34.8208	12.763483	16.617633	15.599032	14.614351	13.855766	87.512901	14.834581	17.770669	86.968915	88.643238	86.860128	-13.031085	81,265,840,000	0.262106	182	4.525102	15.758393	1.356422	18.471236	13.04555	0.509294	16.193092	17.211679	15.174505	17.770669	13.427394	15.599032	17.359462	17.181174	17.040889	17.499747	17.678036	16.745656	16.111538	15.599032	15.086525	14.356855	13.427394	17.770669	0	0.079251	287,772,000	0
NVDA	2021-06-11T00:00:00	17.787466	17.901225	17.406774	17.442448	416,308,000	17.1129	15.966109	15.598556	15.249456	14.464677	14.35144	13.76884	17.117683	17.03255	16.869005	16.29266	16.105115	15.360146	14.926416	14.595401	13.405236	17.356303	16.659382	16.320651	15.629565	15.148248	14.840466	14.193075	17.62332	17.678714	17.857189	17.927728	16.524424	16.180677	16.023562	15.105355	0.806158	0.63941	32.483298	38.615541	11.834741	16.883564	15.664309	14.615598	13.855766	87.582659	15.14036	17.901225	95.879599	90.045421	93.670151	-4.120401	81,682,148,000	0.294527	183	4.531626	15.966109	1.331705	18.629518	13.302699	0.502514	16.344937	17.349966	15.339908	17.901225	13.511447	15.706336	17.327528	17.200132	17.012198	17.515462	17.642858	16.865237	16.224329	15.706336	15.188342	14.450859	13.511447	17.901225	0	0.107265	416,308,000	0
NVDA	2021-06-14T00:00:00	17.980558	18.001264	17.625314	17.868048	321,376,000	17.290321	16.154659	15.726679	15.333481	14.527462	14.397948	13.795088	17.290258	17.204915	17.040013	16.446106	16.24938	15.462908	15.006788	14.662434	13.450762	17.51406	16.851234	16.503882	15.736667	15.240771	14.91233	14.234983	17.765195	17.763915	17.935487	18.083022	16.774213	16.341576	16.157298	15.192071	0.835113	0.678551	34.053239	37.963712	11.192195	17.09932	15.714329	14.68481	13.855766	86.000267	15.423693	18.001264	99.196683	94.015066	88.922479	-0.803317	82,003,524,000	0.304049	184	4.536732	16.154659	1.336862	18.828383	13.480934	0.475691	16.500711	17.452092	15.549329	18.001264	13.511447	15.756356	17.698488	17.495752	17.204038	17.990202	18.192939	16.941667	16.286154	15.756356	15.226557	14.472268	13.511447	18.001264	0	0.130681	321,376,000	0
NVDA	2021-06-15T00:00:00	17.750792	17.97806	17.690421	17.877024	243,032,000	17.44277	16.335587	15.867421	15.409404	14.581772	14.437155	13.820908	17.382365	17.304165	17.149364	16.564713	16.364873	15.552629	15.078998	14.72359	13.493548	17.597781	17.003247	16.659583	15.831464	15.325595	14.978723	14.274343	17.889592	17.844232	17.968248	18.204216	17.014085	16.502088	16.289825	15.281007	0.829953	0.708831	35.51104	36.324614	10.708968	17.272663	15.714329	14.816688	13.855766	80.268636	15.423693	18.001264	90.282602	95.119628	73.945398	-9.717398	81,760,492,000	0.26363	183	4.540524	16.335587	1.292886	18.92136	13.749814	0.472471	16.619766	17.564708	15.674823	18.001264	13.511447	15.756356	17.869046	17.736827	17.493095	18.112777	18.244996	16.941667	16.286154	15.756356	15.226557	14.472268	13.511447	18.001264	1	0.050047	0	243,032,000
NVDA	2021-06-16T00:00:00	17.772501	17.916695	17.547229	17.753043	307,124,000	17.546135	16.52507	16.007415	15.488275	14.634679	14.478124	13.844248	17.460392	17.389317	17.245231	16.674512	16.473152	15.639682	15.14988	14.783964	13.536125	17.657733	17.140096	16.806127	15.924134	15.409562	15.044769	14.313663	17.936387	17.894178	17.96589	18.288367	17.242599	16.660295	16.41989	15.371632	0.818184	0.730702	36.351461	34.294081	12.2768	17.528311	15.714329	14.83215	13.855766	80.097369	15.423693	18.001264	91.124846	93.53471	60.51233	-8.875154	82,067,616,000	0.286938	184	4.545322	16.52507	1.204613	18.934296	14.115844	0.484075	16.72955	17.6977	15.7614	18.001264	13.511447	15.756356	17.806424	17.634788	17.518785	17.922427	18.094063	16.941667	16.286154	15.756356	15.226557	14.472268	13.511447	18.001264	0	0.080856	307,124,000	0
NVDA	2021-06-17T00:00:00	18.617701	18.795073	17.718611	17.736822	809,656,000	17.714915	16.754319	16.203075	15.578423	14.704646	14.528136	13.870683	17.691854	17.61266	17.45638	16.851166	16.638117	15.756467	15.241138	14.85988	13.586688	17.852563	17.339394	17.006918	16.046857	15.514378	15.126741	14.36116	18.155579	18.104072	18.103195	18.39923	17.482354	16.830321	16.555516	15.466672	0.867063	0.757974	38.017126	41.352976	10.444827	17.967334	16.111234	14.743358	13.855766	88.256674	15.464596	18.795073	94.674252	92.027233	77.087479	-5.325748	82,877,272,000	0.295649	185	4.558759	16.754319	1.139874	19.034067	14.474571	0.5403	16.909374	17.989973	15.828775	18.795073	14.236986	16.51603	17.745475	17.574255	17.376009	17.943721	18.114941	17.719365	17.053884	16.51603	15.978176	15.212417	14.236986	18.795073	0	0.106793	809,656,000	0
NVDA	2021-06-18T00:00:00	18.599241	19.333931	18.544607	18.744184	968,856,000	17.821141	16.955372	16.401719	15.66474	14.782365	14.580138	13.894781	17.873331	17.792038	17.632205	17.010082	16.788973	15.867949	15.32951	14.933926	13.636564	18.013349	17.515101	17.191239	16.16532	15.616868	15.207357	14.40821	18.439478	18.36461	18.31681	18.51505	17.725281	17.009111	16.694701	15.565104	0.894004	0.78518	39.951053	44.190212	9.343798	18.236763	16.380662	14.714802	13.855766	85.172281	15.865903	19.333931	78.815354	88.204817	82.469031	-21.184646	81,908,416,000	0.173907	184	4.574784	16.955372	1.089343	19.134057	14.776687	0.54042	17.070314	18.151153	15.989475	19.333931	14.834581	17.084256	18.377128	17.959184	17.300666	19.035646	19.45359	18.272084	17.615179	17.084256	16.553333	15.797442	14.834581	19.333931	1	0.028435	0	968,856,000
NVDA	2021-06-21T00:00:00	18.388189	18.497209	17.784971	18.396172	672,384,000	17.902198	17.126954	16.568864	15.745181	14.863049	14.63519	13.915204	17.976303	17.900429	17.74851	17.135364	16.91199	15.966782	15.410001	15.002328	13.683844	18.116449	17.651559	17.344044	16.272122	15.711758	15.282764	14.45292	18.633334	18.543525	18.489355	18.610897	17.957826	17.189955	16.834133	15.665354	0.888088	0.805762	39.748153	39.557604	18.1442	18.236763	16.422689	14.560477	13.855766	80.086598	16.197375	19.333931	69.847779	81.112462	48.473833	-30.152221	81,236,032,000	0.240142	183	4.585716	17.126954	1.026376	19.179707	15.074201	0.56402	17.195826	18.323866	16.067785	19.333931	15.14036	17.237146	18.825926	18.317922	18.036603	19.107246	19.61525	18.344248	17.731987	17.237146	16.742304	16.037784	15.14036	19.333931	1	-0.038703	0	672,384,000
NVDA	2021-06-22T00:00:00	18.846714	18.923552	18.347026	18.432345	580,144,000	18.045269	17.290523	16.757443	15.818649	14.948632	14.693498	13.944554	18.150385	18.072481	17.917465	17.290941	17.060815	16.07972	15.500441	15.078454	13.735216	18.288179	17.815346	17.519264	16.393751	15.816591	15.366161	14.50199	18.810405	18.726339	18.661507	18.721312	18.18835	17.378354	16.977977	15.768551	0.90991	0.826591	39.977173	42.10329	16.801203	18.236763	16.422689	14.49164	13.855766	79.782615	16.544062	19.333931	82.53622	77.066451	60.907749	-17.46378	81,816,176,000	0.252315	184	4.595448	17.290523	1.02676	19.344043	15.237003	0.556512	17.353053	18.466076	16.24003	19.333931	15.423693	17.378812	18.223456	17.949704	17.511218	18.661942	18.935694	18.411114	17.84022	17.378812	16.917404	16.260484	15.423693	19.333931	0	0.004087	580,144,000	0
NVDA	2021-06-23T00:00:00	19.016851	19.11215	18.867668	18.967457	332,356,000	18.214808	17.460815	16.958804	15.886133	15.04803	14.754119	13.976715	18.323678	18.244185	18.086601	17.447842	17.211279	16.194902	15.592978	15.156442	13.787769	18.464831	17.979758	17.693064	16.519171	15.923649	15.451772	14.552461	18.966511	18.919368	18.851841	18.848211	18.416097	17.573759	17.12674	15.8747	0.93021	0.847315	40.362566	43.128089	16.206432	18.370353	16.422689	14.49164	13.855766	79.662408	17.055358	19.333931	86.084311	79.489437	64.924891	-13.915689	82,148,532,000	0.262868	185	4.601084	17.460815	1.015924	19.492663	15.428967	0.527299	17.51151	18.566108	16.456912	19.333931	15.423693	17.378812	18.705764	18.487976	18.129238	19.064502	19.282291	18.411114	17.84022	17.378812	16.917404	16.260484	15.423693	19.333931	0	0.040653	332,356,000	0
NVDA	2021-06-24T00:00:00	19.164791	19.378837	19.047789	19.186995	320,924,000	18.39248	17.635898	17.164087	15.964606	15.137016	14.813753	14.013151	18.491901	18.411568	18.252476	17.603929	17.361549	16.311368	15.686973	15.235815	13.841272	18.637555	18.142042	17.862756	16.647746	16.031985	15.539112	14.604083	19.1471	19.098628	19.064036	18.986805	18.63955	17.775602	17.28047	15.983727	0.947315	0.867315	40.957046	44.637676	15.40549	18.463033	16.445142	14.49164	13.855766	76.609603	17.139594	19.378837	90.441153	86.353895	64.715004	-9.558847	82,469,456,000	0.251228	186	4.606577	17.635898	0.991244	19.618385	15.653411	0.503896	17.668965	18.676758	16.661173	19.378837	15.423693	17.401265	18.99889	18.88563	18.754408	19.130111	19.243371	18.445423	17.867972	17.401265	16.934558	16.270094	15.423693	19.378837	0	0.071713	0	320,924,000
NVDA	2021-06-25T00:00:00	18.990664	19.304498	18.854453	19.239635	278,364,000	18.5128	17.81285	17.340586	16.022432	15.224372	14.868458	14.04472	18.591653	18.516858	18.366044	17.729995	17.486866	16.416439	15.773912	15.310169	13.89251	18.746316	18.271067	18.003261	16.766415	16.133397	15.621823	14.653611	19.236098	19.187965	19.202725	19.115181	18.846801	17.977565	17.435501	16.094429	0.93603	0.881058	41.02899	41.867307	17.115573	18.463033	16.807912	14.49164	13.855766	72.132835	17.139594	19.378837	82.66497	86.396811	51.225596	-17.33503	82,191,092,000	0.295993	185	4.611282	17.81285	0.891681	19.596213	16.029487	0.491878	17.794841	18.778598	16.811085	19.378837	15.464596	17.421716	19.197139	19.015441	18.866091	19.346489	19.528187	18.455076	17.883597	17.421716	16.959836	16.302243	15.464596	19.378837	1	-0.00209	0	278,364,000
NVDA	2021-06-28T00:00:00	19.94264	20.036192	19.278052	19.320212	495,436,000	18.709008	17.999665	17.54003	16.103782	15.317434	14.932943	14.083058	18.861851	18.776091	18.608597	17.931145	17.675771	16.554721	15.883616	15.401901	13.95271	19.006286	18.473904	18.203419	16.920148	16.257562	15.722302	14.712297	19.50686	19.440678	19.429402	19.299238	19.06027	18.192877	17.601032	16.210146	0.992463	0.903339	41.740705	45.646225	14.815152	18.791711	17.435386	14.450548	14.103554	81.721391	17.139594	20.036192	96.770304	89.958809	70.539396	-3.229696	82,686,528,000	0.27799	186	4.620201	17.999665	0.928042	19.855749	16.14358	0.540157	17.999394	19.079707	16.91908	20.036192	15.865903	17.951048	19.049872	18.795245	18.599827	19.24529	19.499916	19.052004	18.443142	17.951048	17.458954	16.758345	15.865903	20.036192	0	0.03482	495,436,000	0
NVDA	2021-06-29T00:00:00	19.984301	20.056147	19.615333	19.840356	367,632,000	18.932359	18.187564	17.716388	16.196955	15.41288	14.996512	14.122339	19.086341	18.995765	18.820244	18.117795	17.85335	16.689214	15.991528	15.492642	14.012726	19.238158	18.662917	18.39144	17.072325	16.380374	15.822328	14.771016	19.831431	19.740604	19.695373	19.509766	19.275429	18.416368	17.775404	16.330264	1.02869	0.928409	42.417505	43.28118	13.963035	18.887379	17.598254	14.542207	14.209678	83.881384	17.139594	20.056147	97.536612	92.323962	67.822587	-2.463388	83,054,160,000	0.282793	187	4.626831	18.187564	0.93053	20.048624	16.326505	0.548888	18.188433	19.286209	17.090656	20.056147	16.197375	18.126761	19.752294	19.468397	18.994155	20.226537	20.510434	19.145476	18.582096	18.126761	17.671426	17.023152	16.197375	20.056147	0	0.066204	367,632,000	0
NVDA	2021-06-30T00:00:00	19.960098	20.119759	19.821642	19.956855	326,568,000	19.151119	18.348627	17.890352	16.293444	15.503545	15.060569	14.15797	19.261092	19.171099	18.995606	18.285278	18.015408	16.817484	16.095965	15.581106	14.071904	19.425019	18.83173	18.564033	17.2199	16.500038	15.920617	14.829103	20.106934	20.000542	19.947605	19.723075	19.486656	18.64371	17.955786	16.453885	1.043419	0.951411	43.099537	42.398942	13.401642	18.952365	17.771726	14.583298	14.209678	83.082945	17.406774	20.119759	94.114943	96.14062	64.714647	-5.885057	82,727,592,000	0.250494	186	4.632707	18.348627	0.945241	20.239108	16.458146	0.547659	18.357163	19.45248	17.261845	20.119759	16.544062	18.33191	19.88526	19.714374	19.444447	20.155187	20.326073	19.275894	18.753843	18.33191	17.909978	17.309261	16.544062	20.119759	1	-0.007294	326,568,000	0
NVDA	2021-07-01T00:00:00	20.169157	20.412639	19.976565	20.082342	480,136,000	19.306265	18.51059	18.070593	16.390339	15.595666	15.118262	14.194055	19.442705	19.352564	19.176152	18.456539	18.181081	16.948922	16.203154	15.671958	14.132573	19.610117	19.005114	18.739326	17.371888	16.622817	16.021777	14.888916	20.30334	20.201998	20.157573	19.939785	19.694239	18.875012	18.141848	16.58106	1.059745	0.973078	43.975878	43.775501	12.575117	19.098805	17.918166	14.604374	14.209678	82.21194	17.547229	20.412639	91.502707	94.384754	67.299117	-8.497293	83,207,728,000	0.237902	187	4.641455	18.51059	0.966628	20.443846	16.577333	0.543329	18.529733	19.616391	17.443076	20.412639	17.055358	18.733998	19.967167	19.814574	19.66905	20.112691	20.265283	19.620321	19.130158	18.733998	18.337839	17.773816	17.055358	20.412639	0	0.029901	480,136,000	0
NVDA	2021-07-02T00:00:00	20.443575	20.461788	20.244748	20.396925	342,764,000	19.490698	18.65592	18.270271	16.502903	15.690782	15.180449	14.233887	19.642879	19.55093	19.37114	18.637179	18.355119	17.085968	16.314744	15.766446	14.195369	19.816901	19.189207	18.921863	17.530839	16.750394	16.127229	14.9511	20.453923	20.401783	20.364512	20.162076	19.901139	19.110286	18.334629	16.71219	1.082351	0.994933	44.829915	42.66447	12.057279	19.404407	17.94274	14.625387	14.209678	82.594824	17.547229	20.461788	99.375112	94.997587	70.31398	-0.624888	83,550,492,000	0.228163	188	4.647804	18.65592	1.029029	20.713978	16.597862	0.537377	18.712004	19.786759	17.63725	20.461788	17.139594	18.800691	20.186121	19.959602	19.750047	20.395676	20.622195	19.67775	19.19271	18.800691	18.408672	17.850544	17.139594	20.461788	0	0.061554	342,764,000	0
NVDA	2021-07-06T00:00:00	20.654625	20.79782	20.307114	20.693542	446,708,000	19.717342	18.80977	18.448202	16.611407	15.796942	15.23975	14.275029	19.845228	19.751601	19.5686	18.820583	18.532004	17.225915	16.428951	15.863242	14.25964	20.028524	19.37956	19.105275	17.693651	16.881021	16.235629	15.014988	20.627879	20.584313	20.578677	20.379965	20.107402	19.348913	18.533975	16.847387	1.104563	1.016859	45.890938	44.451313	11.222703	19.826137	18.131208	14.625387	14.209678	88.619779	17.547229	20.79782	95.594794	95.490871	73.255118	-4.405206	83,997,200,000	0.228073	189	4.656181	18.80977	1.087678	20.985125	16.634414	0.551704	18.897016	20.000423	17.793608	20.79782	17.139594	18.968707	20.38337	20.304953	20.166331	20.521992	20.60041	19.934479	19.400378	18.968707	18.537037	17.922455	17.139594	20.79782	0	0.088309	0	446,708,000
NVDA	2021-07-07T00:00:00	20.328569	20.830753	20.288905	20.809299	418,428,000	19.865527	18.955398	18.612293	16.709145	15.897115	15.290939	14.315908	19.941897	19.856505	19.685518	18.957673	18.670201	17.347588	16.531573	15.951664	14.320027	20.139656	19.524208	19.249919	17.839423	17.000274	16.336397	15.075222	20.675087	20.646209	20.698136	20.560007	20.298146	19.580552	18.733639	16.984537	1.083368	1.03016	46.901819	41.53297	10.369205	19.842603	18.348328	14.854346	14.241226	81.448761	17.718611	20.830753	83.863734	92.944547	63.776878	-16.136266	83,578,772,000	0.1809	188	4.66386	18.955398	1.086226	21.127849	16.782946	0.564017	19.033354	20.161387	17.905321	20.830753	17.139594	18.985174	20.58652	20.375219	20.095813	20.865925	21.077226	19.959639	19.42073	18.985174	18.549617	17.929502	17.139594	20.830753	1	0.010744	0	418,428,000
NVDA	2021-07-08T00:00:00	19.860565	20.090327	19.658994	19.814414	503,300,000	19.949899	19.082353	18.737161	16.799444	15.986518	15.340335	14.352811	19.92563	19.857243	19.712448	19.039754	18.761768	17.446136	16.619178	16.029068	14.375157	20.138754	19.610414	19.34594	17.963008	17.104576	16.426885	15.130393	20.475133	20.504922	20.629902	20.664997	20.455279	19.793744	18.926863	17.121112	1.017082	1.027545	46.068481	37.71585	18.062353	19.842603	18.514064	14.909593	14.296473	66.856212	17.784971	20.830753	68.146517	82.535015	34.683288	-31.853483	83,075,472,000	0.190058	187	4.672812	19.082353	1.032245	21.146843	17.017863	0.534953	19.112136	20.182043	18.042229	20.830753	17.139594	18.985174	20.482742	20.134732	19.940894	20.67658	21.024591	19.959639	19.42073	18.985174	18.549617	17.929502	17.139594	20.830753	1	-0.055629	503,300,000	0
NVDA	2021-07-09T00:00:00	20.00775	20.037687	19.712377	19.920186	296,624,000	20.034194	19.213337	18.860275	16.894782	16.079421	15.387523	14.38985	19.942054	19.884608	19.757879	19.127753	18.857613	17.546591	16.708351	16.107854	14.431203	20.149272	19.698547	19.443677	18.088824	17.210398	16.519309	15.186661	20.201222	20.296363	20.483507	20.712333	20.585463	19.989239	19.114259	17.257392	0.9653	1.015096	45.294667	35.985433	17.233646	20.054402	18.687407	15.355605	14.561101	68.458241	17.784971	20.830753	72.978917	74.996389	32.193197	-27.021083	83,372,096,000	0.198415	188	4.678133	19.213337	0.970287	21.153911	17.272764	0.501809	19.197433	20.201051	18.193814	20.830753	17.406774	19.118764	19.869962	19.649597	19.438629	20.08093	20.301295	20.022694	19.522793	19.118764	18.714734	18.139506	17.406774	20.830753	0	-0.012099	296,624,000	0
NVDA	2021-07-12T00:00:00	20.469019	20.489224	20.144956	20.197096	321,984,000	20.18203	19.347415	18.977557	16.998387	16.184164	15.443554	14.431757	20.047447	19.990864	19.867285	19.249687	18.981567	17.661196	16.807316	16.194213	14.491281	20.228331	19.818136	19.567427	18.22899	17.325913	16.619933	15.24715	20.121514	20.210396	20.410966	20.746525	20.703624	20.17502	19.299748	17.394864	0.950525	1.002182	45.104219	39.924022	16.059251	20.223043	18.943055	15.674731	14.730828	75.590627	18.347026	20.830753	85.435843	75.520425	46.966396	-14.564157	83,694,080,000	0.207262	189	4.68408	19.347415	0.9479	21.243214	17.451616	0.478038	19.318536	20.274613	18.362459	20.830753	17.547229	19.188991	19.919271	19.800856	19.593962	20.126165	20.24458	20.055841	19.576447	19.188991	18.801535	18.249903	17.547229	20.830753	0	0.025179	321,984,000	0
NVDA	2021-07-13T00:00:00	20.207077	20.41788	20.071366	20.357257	290,708,000	20.208474	19.458741	19.082735	17.103043	16.286847	15.497734	14.471237	20.079373	20.030176	19.919561	19.336722	19.075837	17.761035	16.896783	16.273676	14.548154	20.232885	19.900009	19.662005	18.354821	17.43178	16.71426	15.304616	20.144057	20.176165	20.354371	20.749084	20.801985	20.345171	19.478807	17.531922	0.907222	0.98319	44.727261	37.642468	16.199092	20.244873	18.985174	15.951703	14.931354	67.580173	18.854453	20.830753	68.442241	75.619	36.887535	-31.557759	83,403,372,000	0.168342	188	4.689355	19.458741	0.908863	21.276467	17.641015	0.465262	19.403159	20.333682	18.472636	20.830753	17.547229	19.188991	20.367733	20.246242	20.023465	20.59051	20.712001	20.055841	19.576447	19.188991	18.801535	18.249903	17.547229	20.830753	1	-0.043073	0	290,708,000
NVDA	2021-07-14T00:00:00	19.799438	20.374467	19.710878	20.314595	380,100,000	20.189987	19.561173	19.178072	17.202994	16.380052	15.546866	14.506058	20.023386	19.988224	19.901081	19.378787	19.131499	17.840972	16.973169	16.343493	14.600406	20.158515	19.932456	19.717136	18.460562	17.524216	16.799442	15.357633	20.087239	20.084264	20.220785	20.699123	20.870675	20.491998	19.646695	17.666592	0.830438	0.952639	43.439469	34.136595	19.749893	20.244873	18.985174	16.098106	15.006925	59.528575	18.854453	20.830753	47.815885	67.231323	20.296753	-52.184115	83,023,272,000	0.150367	187	4.696067	19.561173	0.817047	21.195267	17.927079	0.493701	19.4409	20.428302	18.453498	20.830753	17.547229	19.188991	20.232107	20.046335	19.885593	20.392849	20.578621	20.055841	19.576447	19.188991	18.801535	18.249903	17.547229	20.830753	1	-0.101214	0	380,100,000
NVDA	2021-07-15T00:00:00	18.926048	19.804932	18.818527	19.769757	550,564,000	20.086582	19.618851	19.242256	17.295164	16.460161	15.592955	14.535708	19.803919	19.795101	19.751076	19.337629	19.115695	17.883524	17.02456	16.394633	14.643447	19.928708	19.871968	19.69775	18.528132	17.591216	16.866357	15.401613	19.682896	19.752586	19.888638	20.541596	20.889178	20.601607	19.794272	17.795241	0.691143	0.90034	40.431956	29.707412	28.925086	19.82464	18.985174	16.098106	15.006925	47.529554	18.818527	20.830753	5.343413	40.533846	-20.88153	-94.656587	82,472,708,000	0.092161	186	4.705216	19.618851	0.718963	21.056777	18.180925	0.538303	19.391866	20.468472	18.315261	20.830753	17.718611	19.274682	19.961594	19.548722	19.298005	20.212311	20.625184	20.096287	19.641915	19.274682	18.907449	18.38461	17.718611	20.830753	1	-0.150419	0	550,564,000
NVDA	2021-07-16T00:00:00	18.122503	19.116392	18.03469	18.990161	688,224,000	19.881917	19.594091	19.271633	17.369123	16.530574	15.633141	14.560389	19.467636	19.490992	19.500526	19.227163	19.039295	17.892896	17.053454	16.428848	14.678064	19.571603	19.729459	19.611615	18.560577	17.634962	16.916447	15.437302	18.924165	19.13806	19.357643	20.246652	20.843986	20.664501	19.914164	17.914803	0.510033	0.822279	38.601123	25.760208	34.709972	19.432722	18.985174	16.098106	15.057555	42.051846	18.03469	20.830753	3.140588	18.766629	-59.398772	-96.859412	81,784,484,000	-0.030119	185	4.715991	19.594091	0.762466	21.119024	18.069158	0.583421	19.270975	20.437817	18.104133	20.830753	17.784971	19.307862	19.183169	18.561406	18.196764	19.547811	20.169574	20.111948	19.667264	19.307862	18.94846	18.436768	17.784971	20.830753	1	-0.191736	0	688,224,000
NVDA	2021-07-19T00:00:00	18.739944	19.001638	17.827631	17.877277	749,060,000	19.711554	19.601126	19.309733	17.454144	16.602882	15.675941	14.586638	19.322097	19.354438	19.383513	19.182871	19.016268	17.926113	17.097835	16.474612	14.718481	19.363972	19.648111	19.570716	18.614335	17.693103	16.977968	15.47889	18.375828	18.626315	18.912223	19.910759	20.764825	20.699019	20.015459	18.02803	0.411579	0.740139	37.164774	22.297412	32.41495	19.329192	19.118764	16.108332	15.220422	38.270638	17.827631	20.830753	30.378836	12.954279	-55.46189	-69.621164	82,533,544,000	0.11048	186	4.728238	19.601126	0.753399	21.107924	18.094328	0.592598	19.2204	20.405596	18.035204	20.830753	17.784971	19.307862	18.424529	17.732665	17.342827	18.814367	19.506231	20.111948	19.667264	19.307862	18.94846	18.436768	17.784971	20.830753	0	-0.126104	749,060,000	0
NVDA	2021-07-20T00:00:00	18.572548	18.798069	18.125498	18.690298	434,687,000	19.503346	19.610344	19.333412	17.530046	16.666791	15.72895	14.611632	19.172187	19.212276	19.25875	19.127387	18.982136	17.951464	17.136643	16.516156	14.75683	19.15688	19.550152	19.514009	18.658194	17.744937	17.035326	15.518551	18.116539	18.297648	18.566738	19.557663	20.653552	20.706985	20.098343	18.134648	0.3164	0.655391	35.831021	20.589826	29.93254	19.158428	19.188991	16.273937	15.288195	36.561381	17.827631	20.830753	24.804751	19.441392	-57.527916	-75.195249	82,098,857,000	0.075951	185	4.735251	19.610344	0.738763	21.08787	18.132817	0.609152	19.1587	20.377004	17.940396	20.830753	17.827631	19.329192	18.523071	18.044504	17.349064	19.218511	19.697078	20.122016	19.68356	19.329192	18.974824	18.470299	17.827631	20.830753	1	-0.169358	0	434,687,000
NVDA	2021-07-21T00:00:00	19.36886	19.485613	18.702277	18.841979	371,017,000	19.407375	19.636451	19.398135	17.632778	16.738981	15.785862	14.64336	19.211522	19.240746	19.27569	19.149339	19.011884	18.007048	17.195386	16.572645	14.802721	19.132428	19.527153	19.516736	18.730304	17.816044	17.107404	15.565886	18.380832	18.377122	18.476798	19.282475	20.540926	20.706299	20.173809	18.238189	0.301746	0.584662	33.382136	26.098655	26.918637	19.158428	19.188991	16.406824	15.476639	45.093221	17.827631	20.830753	51.320903	35.501497	-24.136269	-48.679097	82,469,874,000	0.05818	186	4.741575	19.636451	0.719327	21.075106	18.197797	0.653077	19.178715	20.484869	17.872561	20.830753	17.827631	19.329192	18.498705	18.199341	17.826134	18.871912	19.171276	20.122016	19.68356	19.329192	18.974824	18.470299	17.827631	20.830753	0	-0.105494	371,017,000	0
NVDA	2021-07-22T00:00:00	19.552465	19.844844	19.235139	19.600364	323,826,000	19.376565	19.663232	19.469333	17.738374	16.815294	15.843342	14.673114	19.279711	19.297422	19.318271	19.185987	19.053467	18.067653	17.257414	16.631651	14.849982	19.158808	19.519154	19.528608	18.805586	17.890083	17.18199	15.614733	18.903584	18.729546	18.585214	19.107149	20.43694	20.7019	20.244712	18.339519	0.301474	0.528024	31.427418	28.314649	25.101108	19.158428	19.188991	16.493496	15.714329	44.860263	17.827631	20.830753	57.434714	44.520123	-6.652786	-42.565286	82,793,700,000	0.051085	187	4.747159	19.663232	0.704871	21.072973	18.253491	0.664303	19.214311	20.542917	17.885705	20.830753	17.827631	19.329192	19.185583	18.885554	18.402247	19.66889	19.968919	20.122016	19.68356	19.329192	18.974824	18.470299	17.827631	20.830753	0	-0.050362	0	323,826,000
NVDA	2021-07-23T00:00:00	19.516544	19.658244	19.209197	19.614336	195,672,000	19.327445	19.68082	19.505287	17.854181	16.887378	15.904806	14.702219	19.327077	19.337263	19.348774	19.216037	19.089089	18.124472	17.316865	16.688778	14.896416	19.184258	19.505184	19.532239	18.875318	17.961168	17.254727	15.662926	19.385086	19.166055	18.817754	19.017829	20.342964	20.695733	20.310837	18.438633	0.294959	0.481411	29.568716	26.875388	24.118852	19.122755	19.274682	16.62132	15.714329	41.953915	17.827631	20.830753	56.238589	54.998068	-12.950472	-43.761411	82,598,028,000	0.071983	186	4.750523	19.68082	0.696113	21.073046	18.288593	0.675476	19.243095	20.594046	17.892144	20.830753	17.827631	19.329192	19.544149	19.243455	18.934444	19.85316	20.153854	20.122016	19.68356	19.329192	18.974824	18.470299	17.827631	20.830753	1	-0.102972	0	195,672,000
NVDA	2021-07-26T00:00:00	19.253105	19.40079	18.87391	19.270069	203,943,000	19.205853	19.693942	19.531442	17.96658	16.953641	15.969635	14.728873	19.312283	19.321961	19.334056	19.219407	19.101705	18.168732	17.367819	16.739557	14.939766	19.170742	19.46445	19.512841	18.930178	18.023424	17.321029	15.708209	19.595204	19.427282	19.040302	18.967783	20.253594	20.685036	20.369628	18.534693	0.265479	0.438225	27.629238	24.922917	26.157018	19.101049	19.307862	17.039284	16.111234	37.945253	17.827631	20.830753	47.466411	53.713238	-31.935331	-52.533589	82,394,085,000	0.097002	185	4.753965	19.693942	0.6848	21.063542	18.324341	0.686328	19.244048	20.616703	17.871393	20.830753	17.827631	19.329192	19.461328	19.264413	19.012281	19.71346	19.910375	20.122016	19.68356	19.329192	18.974824	18.470299	17.827631	20.830753	1	-0.14744	0	203,943,000
NVDA	2021-07-27T00:00:00	19.167286	19.580408	18.701275	19.224164	248,863,000	19.101874	19.655174	19.562606	18.065735	17.017656	16.037938	14.755723	19.283284	19.293838	19.308399	19.214669	19.10675	18.207891	17.415173	16.78763	14.981831	19.16373	19.414292	19.484829	18.977264	18.081678	17.384349	15.752372	19.536462	19.497173	19.204975	18.937255	20.166012	20.6701	20.421277	18.627678	0.23251	0.397082	25.783467	24.488651	23.628106	18.836237	19.307862	17.308712	16.380662	39.580992	17.827631	20.489224	50.332816	51.345938	-33.793073	-49.667184	82,145,222,000	0.054905	184	4.758139	19.655174	0.69189	21.038955	18.271393	0.710419	19.236737	20.657576	17.815899	20.830753	17.827631	19.329192	19.175935	18.95108	18.649054	19.47796	19.702816	20.122016	19.68356	19.329192	18.974824	18.470299	17.827631	20.830753	1	-0.184722	0	248,863,000
NVDA	2021-07-28T00:00:00	19.46166	19.604357	18.954738	19.27805	202,191,000	19.068097	19.629042	19.587203	18.172323	17.074834	16.108275	14.784423	19.318959	19.324352	19.331978	19.237123	19.134051	18.257058	17.469028	16.840581	15.026406	19.229146	19.395862	19.477064	19.032007	18.145994	17.452146	15.799197	19.453806	19.491524	19.343845	18.937708	20.0848	20.656125	20.470056	18.718987	0.227513	0.363168	24.110648	23.002544	21.940103	18.836237	19.329192	17.329726	16.380662	46.305944	17.827631	20.489224	61.3929	53.064042	-20.599767	-38.6071	82,347,413,000	0.038784	185	4.761597	19.629042	0.688668	21.006377	18.251707	0.708994	19.258159	20.676147	17.840171	20.830753	17.827631	19.329192	19.149656	18.718905	18.270523	19.598038	20.028789	20.122016	19.68356	19.329192	18.974824	18.470299	17.827631	20.830753	0	-0.115675	202,191,000	0
NVDA	2021-07-29T00:00:00	19.620323	19.810918	19.28703	19.477625	190,781,000	19.137524	19.612053	19.611342	18.285073	17.127869	16.188858	14.811607	19.379232	19.378165	19.376339	19.271959	19.171456	18.31052	17.525641	16.895626	15.072117	19.32955	19.395032	19.479611	19.088791	18.21298	17.521691	15.847316	19.46661	19.507899	19.480183	18.9804	20.012273	20.643557	20.517926	18.809266	0.233662	0.337267	22.917333	23.962158	20.658349	18.836237	19.329192	17.329726	16.380662	46.419851	17.827631	20.489224	67.354095	59.69327	-2.382027	-32.645905	82,538,194,000	0.049316	186	4.764893	19.612053	0.684248	20.980549	18.243558	0.723178	19.292651	20.739007	17.846294	20.830753	17.827631	19.329192	19.340252	19.076146	18.690633	19.725766	19.989871	20.122016	19.68356	19.329192	18.974824	18.470299	17.827631	20.830753	0	-0.056061	190,781,000	0
NVDA	2021-07-30T00:00:00	19.457672	19.588393	19.222172	19.376843	183,497,000	19.271041	19.576479	19.623058	18.393572	17.18409	16.258526	14.837867	19.39492	19.39262	19.388851	19.288842	19.193473	18.355506	17.576484	16.946359	15.115754	19.387759	19.380329	19.467791	19.134775	18.274291	17.58642	15.893545	19.512453	19.513524	19.552086	19.048971	19.940174	20.628071	20.562276	18.897841	0.222842	0.314382	21.677637	22.868703	20.458993	18.985171	19.329192	17.396521	16.380662	40.108379	17.827631	20.41788	62.929911	63.892302	-12.555861	-37.070089	82,354,697,000	0.066089	185	4.768028	19.576479	0.672148	20.920774	18.232184	0.717226	19.308367	20.74282	17.873914	20.830753	17.827631	19.329192	19.572757	19.334596	19.048868	19.858484	20.096646	20.122016	19.68356	19.329192	18.974824	18.470299	17.827631	20.830753	1	-0.104811	183,497,000	0
NVDA	2021-08-02T00:00:00	19.708136	19.918689	19.31996	19.658242	217,444,000	19.36786	19.539707	19.651756	18.496171	17.232207	16.331218	14.866142	19.457563	19.449987	19.437972	19.32696	19.233062	18.40855	17.63258	17.001048	15.161449	19.467231	19.392867	19.474335	19.186327	18.340713	17.654729	15.942006	19.613477	19.580569	19.616334	19.159497	19.876401	20.612527	20.604254	18.985917	0.231805	0.297867	21.106609	25.091229	19.051123	19.309982	19.329192	17.454087	16.403115	45.109051	17.827631	20.374467	73.836894	68.0403	12.097997	-26.163106	82,572,141,000	0.036655	186	4.771804	19.539707	0.641638	20.822984	18.25643	0.731589	19.34644	20.809618	17.883262	20.830753	17.827631	19.329192	19.422746	19.257099	19.056525	19.623319	19.788967	20.122016	19.68356	19.329192	18.974824	18.470299	17.827631	20.830753	0	-0.045968	217,444,000	0
NVDA	2021-08-03T00:00:00	19.772999	20.179136	19.179259	19.698157	301,811,000	19.487905	19.495626	19.644971	18.5925	17.284178	16.399318	14.895365	19.52065	19.508716	19.489515	19.367509	19.274596	18.462058	17.688907	17.055938	15.207335	19.540892	19.415086	19.483661	19.236398	18.407576	17.722883	15.99083	19.720086	19.680445	19.686796	19.297632	19.822248	20.597398	20.643553	19.073815	0.24136	0.286565	20.995985	25.196587	16.953021	19.440205	19.329192	17.635472	16.403115	49.722149	17.827631	20.179136	82.728638	73.165148	25.649121	-17.271362	82,873,952,000	0.019114	187	4.777065	19.495626	0.589148	20.673922	18.317329	0.75561	19.387065	20.898284	17.875846	20.830753	17.827631	19.329192	19.648928	19.379168	19.0502	19.977896	20.247657	20.122016	19.68356	19.329192	18.974824	18.470299	17.827631	20.830753	0	0.004573	301,811,000	0
NVDA	2021-08-04T00:00:00	20.231024	20.274931	19.785968	19.947625	231,309,000	19.574121	19.490748	19.65484	18.685614	17.349583	16.47337	14.927669	19.662725	19.640045	19.603593	19.44601	19.348167	18.531429	17.755805	17.118811	15.257322	19.676005	19.485124	19.528742	19.300654	18.485125	17.798759	16.043921	19.943673	19.883611	19.847226	19.470982	19.790937	20.590235	20.683898	19.163308	0.282633	0.285779	21.044096	24.853185	16.0004	19.488103	19.329192	18.113549	16.731793	65.025556	17.827631	20.274931	98.205886	84.923806	77.71342	-1.794114	83,105,261,000	0.099065	188	4.781217	19.490748	0.582253	20.655255	18.326242	0.721004	19.467442	20.90945	18.025433	20.489224	17.827631	19.158428	19.710464	19.241793	18.710588	20.24167	20.710341	19.861088	19.472496	19.158428	18.84436	18.397212	17.827631	20.489224	0	0.047762	231,309,000	0
NVDA	2021-08-05T00:00:00	20.593254	20.689051	20.298879	20.456545	211,435,000	19.6782	19.527383	19.680166	18.785259	17.422351	16.5477	14.963348	19.848831	19.813356	19.755849	19.550305	19.443943	18.612285	17.830474	17.187612	15.310416	19.861302	19.590124	19.600928	19.375464	18.570485	17.880341	16.100295	20.288905	20.18358	20.096463	19.68351	19.789112	20.595809	20.728444	19.255397	0.340645	0.296752	21.698079	28.284052	15.16308	19.695163	19.329192	18.242816	16.74177	81.666508	17.827631	20.689051	96.652111	92.528878	124.090175	-3.347889	83,316,696,000	0.124759	189	4.7851	19.527383	0.627999	20.783381	18.271385	0.676456	19.574662	20.927574	18.22175	20.689051	17.827631	19.258341	20.097308	19.919684	19.608345	20.408647	20.586271	20.013756	19.595989	19.258341	18.920694	18.439975	17.827631	20.689051	0	0.08445	211,435,000	0
NVDA	2021-08-06T00:00:00	20.322832	20.5264	20.167163	20.480498	178,497,000	19.758829	19.543137	19.686313	18.878453	17.488997	16.618328	14.996939	19.943631	19.905988	19.843077	19.620535	19.51155	18.679366	17.896063	17.249696	15.360291	19.978508	19.665881	19.650364	19.435761	18.646813	17.955096	16.153624	20.525096	20.419355	20.306987	19.887599	19.802859	20.606292	20.773298	19.348265	0.360641	0.30953	21.970915	26.875067	15.947659	19.695163	19.329192	18.362045	16.773576	72.267936	18.125498	20.689051	85.714395	93.524131	98.185639	-14.285605	83,138,199,000	0.085984	188	4.788321	19.543137	0.644421	20.831979	18.254295	0.623034	19.645916	20.891984	18.399849	20.689051	17.827631	19.258341	20.527062	20.365072	20.13689	20.755244	20.917233	20.013756	19.595989	19.258341	18.920694	18.439975	17.827631	20.689051	1	0.015396	0	178,497,000
NVDA	2021-08-09T00:00:00	20.251982	20.46453	20.100303	20.402661	146,443,000	19.858717	19.532285	19.678649	18.97446	17.561485	16.687748	15.030777	20.005301	19.968896	19.905985	19.677939	19.568506	18.741037	17.958061	17.309147	15.408964	20.068172	19.73339	19.693877	19.489625	18.719523	18.027049	16.205913	20.587013	20.521755	20.43471	20.065715	19.826938	20.617757	20.81701	19.441162	0.366546	0.320933	22.051418	25.696663	16.05328	19.821895	19.329192	18.508486	16.920017	74.285842	18.701275	20.689051	78.012138	86.792881	93.299615	-21.987862	82,991,756,000	0.039386	187	4.79095	19.532285	0.629667	20.79162	18.27295	0.601009	19.703637	20.905655	18.501619	20.689051	17.827631	19.258341	20.338798	20.151196	19.979561	20.510434	20.698036	20.013756	19.595989	19.258341	18.920694	18.439975	17.827631	20.689051	1	-0.043722	0	146,443,000
NVDA	2021-08-10T00:00:00	19.893744	20.386696	19.792956	20.278925	179,238,000	19.931363	19.516618	19.648214	19.048208	17.623676	16.75976	15.06364	19.98299	19.955232	19.904102	19.697558	19.593525	18.786241	18.009	17.360327	15.453589	20.07454	19.767815	19.710423	19.525675	18.780898	18.090534	16.2543	20.39748	20.424799	20.428476	20.187227	19.849288	20.622152	20.854783	19.532194	0.338418	0.32443	21.360104	23.860017	18.605721	19.934155	19.329192	18.673573	16.944591	58.691371	18.701275	20.689051	59.99008	74.572205	65.820525	-40.00992	82,812,518,000	0.031146	186	4.794092	19.516618	0.615738	20.748095	18.285142	0.5782	19.721742	20.878142	18.565342	20.689051	17.827631	19.258341	20.272272	20.080014	19.908046	20.44424	20.636498	20.013756	19.595989	19.258341	18.920694	18.439975	17.827631	20.689051	1	-0.094049	0	179,238,000
NVDA	2021-08-11T00:00:00	19.657244	20.006502	19.388815	20.000514	185,925,000	19.950921	19.509509	19.621361	19.116827	17.679884	16.828176	15.094178	19.91784	19.901052	19.866124	19.693893	19.598426	18.820398	18.052374	17.40581	15.495417	20.0247	19.781208	19.711117	19.549559	18.834413	18.14791	16.300008	20.056368	20.170542	20.300247	20.239596	19.862644	20.615429	20.883706	19.620261	0.293658	0.318276	19.836633	22.091041	22.07712	19.934155	19.329192	18.978672	17.112607	51.70512	18.701275	20.689051	48.092375	62.031531	25.159454	-51.907625	82,626,593,000	0.07458	185	4.797298	19.509509	0.613116	20.735741	18.283276	0.57877	19.7156	20.87314	18.558059	20.689051	17.827631	19.258341	20.024465	19.662234	19.430725	20.255974	20.618205	20.013756	19.595989	19.258341	18.920694	18.439975	17.827631	20.689051	1	-0.136609	0	185,925,000
NVDA	2021-08-12T00:00:00	19.862804	19.98654	19.578409	19.827879	151,652,000	19.975169	19.556347	19.621451	19.179306	17.740113	16.895251	15.127982	19.906833	19.894098	19.865613	19.709248	19.618763	18.861277	18.100017	17.454464	15.538873	20.008679	19.814855	19.72969	19.578813	18.891859	18.208002	16.347457	19.801549	19.928956	20.147652	20.252774	19.874033	20.601492	20.906171	19.706155	0.271641	0.308949	18.421982	20.984019	20.970796	19.934155	19.258341	19.095466	17.129073	55.340059	18.701275	20.689051	58.433613	55.505356	37.758544	-41.566387	82,778,245,000	0.167509	186	4.799949	19.556347	0.601876	20.760098	18.352595	0.575848	19.729619	20.881315	18.577924	20.689051	17.827631	19.258341	19.684187	19.361872	19.0665	19.979559	20.301874	20.013756	19.595989	19.258341	18.920694	18.439975	17.827631	20.689051	0	-0.072315	151,652,000	0
NVDA	2021-08-13T00:00:00	20.145205	20.17115	19.808919	19.862805	183,063,000	20.043922	19.657482	19.626949	19.243612	17.805504	16.966303	15.161925	19.954507	19.939754	19.908627	19.748881	19.659258	18.911627	18.153838	17.507746	15.584707	20.039595	19.870937	19.769979	19.616691	18.955151	18.272357	16.397379	19.774933	19.847047	20.05313	20.261568	19.890751	20.585374	20.925369	19.790915	0.273823	0.301924	17.500998	22.354376	20.012264	19.934155	19.258341	19.178333	17.129073	63.678055	18.701275	20.689051	72.640448	59.722145	62.136327	-27.359552	82,961,308,000	0.328193	187	4.803208	19.657482	0.511402	20.680286	18.634677	0.555819	19.769199	20.880836	18.657561	20.689051	17.827631	19.258341	19.809251	19.631962	19.40112	20.040093	20.217383	20.013756	19.595989	19.258341	18.920694	18.439975	17.827631	20.689051	0	-0.016981	183,063,000	0
NVDA	2021-08-16T00:00:00	19.907713	20.243998	19.411765	20.09232	210,876,000	20.06388	19.71587	19.604496	19.291027	17.86709	17.039247	15.198517	19.945149	19.933928	19.908486	19.76332	19.67837	18.950689	18.199993	17.55527	15.627722	20.014829	19.894768	19.791576	19.642734	19.010472	18.330603	16.444601	19.834647	19.835185	19.969191	20.250394	19.905814	20.56257	20.938394	19.873354	0.253467	0.292232	16.707767	20.083116	22.827589	20.038933	19.258341	19.370905	17.129073	60.848007	18.954738	20.689051	54.948265	62.007442	29.037278	-45.051735	82,750,432,000	0.28469	186	4.806902	19.71587	0.465758	20.647385	18.784355	0.552469	19.78239	20.887328	18.677453	20.689051	18.125498	19.407274	20.041758	19.912366	19.679527	20.274597	20.403989	20.084053	19.709774	19.407274	19.104775	18.674098	18.125498	20.689051	1	-0.069586	0	210,876,000

Subsets and Splits

No community queries yet

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