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	2023-08-14T00:00:00	43.726089	43.773061	40.286209	40.4611	690,286,000	43.933164	44.928551	44.905885	43.062117	39.073866	36.06439	27.232152	43.546188	43.650958	43.817571	44.005873	43.882723	41.895999	39.40626	37.108703	30.946051	43.329444	44.28983	44.540372	44.030506	42.347541	40.147638	33.127382	41.516597	41.817796	42.094056	43.371804	45.712028	47.039316	48.319048	46.517727	-0.020399	0.565979	25.36532	22.582844	26.983441	43.049009	44.172317	41.139682	35.084556	42.365602	40.286209	47.365852	48.588332	20.577182	-82.500912	-51.411668	93,602,735,000	-0.149585	202	8.935583	44.928551	1.683142	48.294836	41.562267	1.679111	44.02053	47.378751	40.662309	47.866544	40.286209	44.076376	41.145345	40.298532	39.767192	41.676686	42.523499	46.077585	44.970856	44.076376	43.181897	41.9084	40.286209	47.866544	0	-0.059899	690,286,000	0
NVDA	2023-08-15T00:00:00	43.912971	45.240158	43.683113	44.532593	676,512,000	43.676621	44.75096	44.967247	43.154402	39.296619	36.23903	27.387311	43.619545	43.698597	43.832248	43.997427	43.88505	41.975096	39.524858	37.243441	31.075075	43.325773	44.193108	44.463994	44.063873	42.474885	40.303056	33.293361	42.168928	42.122217	42.151729	42.971095	45.426854	46.834678	48.208751	46.682868	-0.011278	0.450528	23.838605	27.301789	25.206043	42.950067	44.172317	41.226629	35.084556	43.98758	40.286209	47.365852	51.228041	34.337841	-21.075775	-48.771959	94,279,247,000	-0.238792	203	8.956915	44.75096	1.586033	47.923027	41.578894	1.688748	44.010286	47.387782	40.632791	47.788595	40.286209	44.037402	42.59512	41.417178	39.108267	44.904031	46.081973	46.018032	44.922684	44.037402	43.15212	41.89172	40.286209	47.788595	0	-0.001487	0	676,512,000
NVDA	2023-08-16T00:00:00	43.459251	44.647519	43.379299	44.492616	527,451,000	43.598369	44.57152	44.950617	43.24073	39.506355	36.401908	27.538802	43.587486	43.65508	43.774864	43.948502	43.852296	42.033298	39.628395	37.366526	31.198301	43.286251	44.070088	44.347994	44.075828	42.584428	40.44603	33.453281	43.040513	42.728781	42.391947	42.709973	45.143726	46.633997	48.090612	46.838147	-0.040197	0.352383	22.230164	25.810498	25.137761	42.950067	44.172317	41.244118	35.284411	40.405383	40.286209	47.101011	46.561039	48.792471	-35.006923	-53.438961	93,751,796,000	-0.268535	202	8.973313	44.57152	1.513839	47.599198	41.543843	1.640634	43.957807	47.239076	40.676538	47.365852	40.286209	43.826031	44.278748	43.317337	42.721703	44.874382	45.835792	45.695056	44.661428	43.826031	42.990633	41.801253	40.286209	47.365852	1	-0.051538	0	527,451,000
NVDA	2023-08-17T00:00:00	43.317341	44.034898	42.97455	43.942955	452,395,000	43.48134	44.462787	44.845362	43.334552	39.69873	36.567483	27.686298	43.533457	43.593673	43.704476	43.891124	43.811146	42.083653	39.725472	37.484364	31.318888	43.235155	43.950642	44.222357	44.078832	42.684718	40.58297	33.610281	43.601686	43.21806	42.63837	42.5646	44.868481	46.437297	47.96489	46.983869	-0.073717	0.267163	20.805179	24.600583	25.748736	42.899103	44.172317	41.444746	35.284411	35.655315	40.286209	47.101011	44.478652	47.422578	-48.277376	-55.521348	93,299,401,000	-0.256373	201	8.987307	44.462787	1.522319	47.507426	41.418149	1.635923	43.89681	47.168656	40.624964	47.365852	40.286209	43.826031	43.82869	43.00986	42.560469	44.278081	45.09691	45.695056	44.661428	43.826031	42.990633	41.801253	40.286209	47.365852	1	-0.094073	0	452,395,000
NVDA	2023-08-18T00:00:00	43.272369	43.551197	41.634377	42.608776	583,768,000	43.343325	44.412318	44.758615	43.45096	39.899832	36.735088	27.835252	43.481239	43.535254	43.637998	43.834874	43.769701	42.130269	39.818812	37.598978	31.437828	43.19716	43.837269	44.101358	44.076393	42.778761	40.71574	33.765366	43.68387	43.524669	42.907077	42.513382	44.61024	46.246922	47.832962	47.120961	-0.102727	0.193185	20.267029	22.543302	29.442363	42.763183	44.172317	42.726704	36.589082	35.583399	40.286209	46.871157	45.348276	45.462656	-70.617302	-54.651724	92,715,633,000	-0.136898	200	9.005325	44.412318	1.545197	47.502712	41.321925	1.728295	43.83734	47.293929	40.38075	47.365852	40.286209	43.826031	43.442263	42.849628	42.381914	43.909976	44.502611	45.695056	44.661428	43.826031	42.990633	41.801253	40.286209	47.365852	1	-0.12997	583,768,000	0
NVDA	2023-08-21T00:00:00	46.938114	47.036053	44.194803	44.466635	692,573,000	43.49823	44.529996	44.778843	43.619996	40.155246	36.940559	28.002305	44.172614	44.153956	44.145708	44.116986	44.013425	42.318812	40.006162	37.783911	31.59206	43.850758	44.077821	44.269012	44.213145	42.963979	40.91778	33.955444	44.648337	44.453204	43.830501	42.779842	44.474507	46.129528	47.735441	47.264999	0.16814	0.188176	19.809352	33.068917	25.018288	43.661131	44.076376	43.692611	37.639426	51.499152	40.286209	47.036053	98.549014	62.791981	65.486748	-1.450986	93,408,206,000	-0.064455	201	9.02896	44.529996	1.645377	47.82075	41.239242	1.93481	44.132651	48.002272	40.263031	47.365852	40.286209	43.826031	42.819315	42.087432	40.902495	44.004252	44.736134	45.695056	44.661428	43.826031	42.990633	41.801253	40.286209	47.365852	0	-0.060013	692,573,000	0
NVDA	2023-08-22T00:00:00	45.639912	48.157363	45.305119	48.105393	755,293,000	43.598568	44.529446	44.705848	43.757871	40.396549	37.127312	28.164485	44.466074	44.42413	44.375586	44.255434	44.13854	42.449051	40.154418	37.939476	31.73184	44.240155	44.183527	44.335248	44.292357	43.108312	41.090044	34.130943	45.601762	45.314082	44.781655	43.173643	44.404655	46.049546	47.656074	47.410633	0.274881	0.205517	19.855906	33.751029	22.285363	44.221786	44.221786	43.729841	37.639426	54.856614	40.286209	48.157363	68.016741	70.63801	76.981708	-31.983259	92,652,913,000	-0.129697	200	9.053821	44.529446	1.644985	47.819415	41.239477	1.915822	44.2762	48.107844	40.444556	48.157363	40.286209	44.221786	46.056324	45.076594	43.215074	47.917844	48.897574	46.299771	45.150582	44.221786	43.29299	41.970636	40.286209	48.157363	1	-0.099899	0	755,293,000
NVDA	2023-08-23T00:00:00	47.087025	47.170973	45.180197	45.837793	779,046,000	44.054488	44.612595	44.707407	43.910457	40.642251	37.324549	28.332892	44.990264	44.908292	44.79273	44.512851	44.365346	42.630933	40.336855	38.120615	31.884628	44.87442	44.427106	44.518415	44.422912	43.284377	41.287266	34.319227	46.735425	46.314351	45.776531	43.756659	44.424929	46.02304	47.60865	47.563192	0.470816	0.258577	19.820742	31.190048	21.07052	44.221786	44.221786	43.995176	37.639426	58.333861	40.286209	48.157363	86.401757	84.322504	78.103567	-13.598243	93,431,959,000	-0.058201	201	9.080441	44.612595	1.732296	48.077187	41.148003	1.963935	44.543898	48.471768	40.616027	48.157363	40.286209	44.221786	46.367465	44.577566	43.51522	47.42981	49.219709	46.299771	45.150582	44.221786	43.29299	41.970636	40.286209	48.157363	0	-0.033502	779,046,000	0
NVDA	2023-08-24T00:00:00	47.133995	50.235087	47.13	50.185119	1,156,044,000	44.531694	44.675706	44.773087	44.033202	40.882304	37.518318	28.497863	45.41901	45.312966	45.152925	44.751137	44.578319	42.807523	40.515727	38.299098	32.036363	45.43433	44.66724	44.705076	44.549325	43.455212	41.481513	34.506303	47.503675	47.117217	46.606062	44.456836	44.522514	46.035402	47.588084	47.722073	0.622709	0.331403	20.905367	38.758952	18.65938	45.260648	45.260648	44.083619	37.639426	58.016405	40.286209	50.235087	68.829729	74.416076	138.952304	-31.170271	94,588,003,000	-0.127712	202	9.119923	44.675706	1.802168	48.280043	41.07137	2.099638	44.790574	48.989849	40.591298	50.235087	40.286209	45.260648	46.479398	45.787824	44.488623	47.778599	48.470174	47.887152	46.434616	45.260648	44.08668	42.415269	40.286209	50.235087	0	0.023435	0	1,156,044,000
NVDA	2023-08-25T00:00:00	45.9897	47.7756	44.996308	46.983088	925,341,000	45.047677	44.639129	44.841405	44.093585	41.114827	37.698766	28.656388	45.533148	45.436008	45.281659	44.863734	44.686887	42.932315	40.659779	38.451387	32.175202	45.699422	44.792382	44.798661	44.626051	43.589618	41.649263	34.680351	47.489152	47.387209	47.089948	45.110738	44.647828	46.057955	47.576881	47.882004	0.643333	0.393789	20.687876	34.955814	24.36146	45.934732	45.260648	44.363946	37.884751	51.890523	40.286209	50.235087	57.327983	70.853157	64.096082	-42.672017	93,662,662,000	-0.148645	201	9.150517	44.639129	1.765517	48.170163	41.108094	2.228416	44.904776	49.361608	40.447944	50.235087	40.286209	45.260648	48.166361	46.097634	45.061273	49.202722	51.271449	47.887152	46.434616	45.260648	44.08668	42.415269	40.286209	50.235087	1	-0.028002	0	925,341,000
NVDA	2023-08-28T00:00:00	46.806194	46.951106	44.860393	46.453411	685,192,000	45.355687	44.644426	44.93027	44.177173	41.354053	37.892495	28.817493	45.787757	45.685133	45.516203	45.040321	44.849911	43.084231	40.821527	38.616829	32.320784	46.019153	44.998769	44.949799	44.732427	43.73939	41.829608	34.860946	47.296507	47.33224	47.394325	45.723292	44.809576	46.100269	47.578978	48.046047	0.717294	0.45849	20.413212	32.381774	23.046262	45.934732	45.260648	44.558328	38.042137	56.801799	40.286209	50.235087	65.534878	63.89753	64.15098	-34.465122	94,347,854,000	-0.086388	202	9.17364	44.644426	1.772173	48.188772	41.10008	2.280598	45.085864	49.647059	40.524668	50.235087	40.286209	45.260648	46.25387	44.732139	43.474578	47.511431	49.033161	47.887152	46.434616	45.260648	44.08668	42.415269	40.286209	50.235087	0	0.028161	685,192,000	0
NVDA	2023-08-29T00:00:00	48.753994	49.050812	46.362464	46.637297	701,397,000	45.83979	44.758205	45.054393	44.298938	41.62334	38.111418	28.992462	46.381005	46.243108	46.014325	45.377928	45.150225	43.306575	41.030276	38.817565	32.484298	46.637027	45.390157	45.243932	44.911911	43.934126	42.044687	35.059319	47.627213	47.665899	47.878644	46.429193	45.044903	46.188576	47.612293	48.221219	0.922447	0.551282	20.904412	36.61264	20.913696	45.934732	45.260648	44.735719	38.042137	69.717703	40.286209	50.235087	85.11296	69.325274	130.18535	-14.88704	95,049,251,000	-0.039988	203	9.198505	44.758205	1.95929	48.676785	40.839625	2.292019	45.435209	50.019247	40.851172	50.235087	40.286209	45.260648	46.205898	45.46069	44.115185	47.551402	48.29661	47.887152	46.434616	45.260648	44.08668	42.415269	40.286209	50.235087	0	0.076038	701,397,000	0
NVDA	2023-08-30T00:00:00	49.2337	49.89629	48.395215	49.013834	735,206,000	46.417234	45.007802	45.206779	44.407991	41.902194	38.333579	29.15997	46.951544	46.786852	46.509613	45.728453	45.464338	43.539011	41.246156	39.023825	32.650959	47.254101	45.816394	45.565417	45.105431	44.134398	42.26493	35.260724	48.44885	48.312811	48.467396	47.174486	45.340819	46.318218	47.676763	48.407467	1.110934	0.663212	21.628853	37.651655	19.81135	45.934732	45.260648	45.051275	38.042137	71.338134	40.286209	50.235087	89.934668	80.194169	149.060114	-10.065332	95,784,457,000	-0.020268	204	9.22485	45.007802	2.19395	49.395702	40.619902	2.2751	45.79697	50.347171	41.24677	50.235087	40.286209	45.260648	48.055757	47.060701	45.367409	49.749049	50.744105	47.887152	46.434616	45.260648	44.08668	42.415269	40.286209	50.235087	0	0.116594	735,206,000	0
NVDA	2023-08-31T00:00:00	49.32465	49.713411	48.927895	49.349636	528,570,000	47.017965	45.249653	45.344894	44.534113	42.174093	38.551234	29.325052	47.426165	47.24827	46.942696	46.05538	45.761285	43.765899	41.458748	39.227802	32.816866	47.782722	46.227523	45.882176	45.298241	44.329726	42.482575	35.461368	49.344188	49.029281	49.052383	47.922419	45.68618	46.476339	47.767405	48.603007	1.253204	0.78121	22.301549	36.56549	19.239837	47.214945	45.260648	45.051275	38.042137	78.970709	40.286209	50.235087	90.848841	88.632156	133.666951	-9.151159	96,313,027,000	-0.021705	205	9.243812	45.249653	2.391318	50.03229	40.467016	2.206357	46.13294	50.545653	41.720226	50.235087	40.286209	45.260648	49.175068	48.453847	47.673993	49.954922	50.676143	47.887152	46.434616	45.260648	44.08668	42.415269	40.286209	50.235087	0	0.150685	0	528,570,000
NVDA	2023-09-01T00:00:00	48.479168	49.769374	48.112393	49.7314	463,830,000	47.538645	45.440985	45.415211	44.643726	42.431255	38.764531	29.486066	47.636766	47.472069	47.179076	46.275724	45.970353	43.950733	41.643496	39.410997	32.97271	48.048395	46.535096	46.123274	45.452949	44.495649	42.679168	35.651956	49.653685	49.387875	49.343434	48.569723	46.038842	46.641931	47.868756	48.801935	1.282941	0.881557	22.414764	34.316625	21.083449	47.54774	45.260648	45.003304	38.042137	68.846105	41.634377	50.235087	79.584016	86.789175	102.492698	-20.415984	95,849,197,000	-0.026475	204	9.260086	45.440985	2.491995	50.424974	40.456996	2.075652	46.35639	50.507694	42.205087	50.235087	40.286209	45.260648	49.321985	48.930559	48.536469	49.716075	50.107501	47.887152	46.434616	45.260648	44.08668	42.415269	40.286209	50.235087	1	0.07908	0	463,830,000
NVDA	2023-09-05T00:00:00	48.518143	48.820958	47.830566	48.193342	382,653,000	47.696648	45.597439	45.487927	44.770428	42.676079	38.984953	29.645422	47.813041	47.662264	47.385086	46.47958	46.166337	44.129847	41.824407	39.591337	33.127391	48.226486	46.828158	46.361961	45.604887	44.65583	42.872309	35.84133	49.439122	49.416833	49.439581	49.082789	46.395017	46.809976	47.975883	49.002941	1.294729	0.964191	22.343539	33.009824	21.364205	47.54774	45.260648	45.003304	38.0951	68.47636	41.634377	50.235087	80.037174	83.49001	80.874186	-19.962826	96,231,850,000	-0.033622	205	9.273515	45.597439	2.585052	50.767542	40.427335	2.035177	46.562271	50.632624	42.491918	50.235087	40.286209	45.260648	48.786978	47.804583	47.129997	49.461564	50.44396	47.887152	46.434616	45.260648	44.08668	42.415269	40.286209	50.235087	0	0.117463	382,653,000	0
NVDA	2023-09-06T00:00:00	47.035927	48.523133	46.555184	48.415193	468,670,000	47.83625	45.717409	45.510228	44.899006	42.881155	39.190872	29.801142	47.657618	47.548385	47.33137	46.530157	46.233228	44.243811	41.961553	39.738754	33.265784	48.106355	46.965157	46.481038	45.69373	44.770563	43.031734	36.01437	48.56984	48.815113	49.141139	49.324121	46.70787	46.953042	48.071258	49.198716	1.17097	1.005547	21.509636	30.522584	24.637605	47.54774	45.260648	44.983817	38.434856	63.255951	41.634377	50.235087	62.803528	74.141573	46.918014	-37.196472	95,763,180,000	-0.052721	204	9.289329	45.717409	2.593772	50.904952	40.529865	2.085157	46.607381	50.777696	42.437067	50.235087	40.286209	45.260648	48.389889	47.95882	47.399497	48.949212	49.380281	47.887152	46.434616	45.260648	44.08668	42.415269	40.286209	50.235087	1	0.049692	0	468,670,000
NVDA	2023-09-07T00:00:00	46.21637	46.319315	45.127949	45.500751	433,330,000	47.749184	45.901836	45.589212	44.986329	43.08082	39.385648	29.953929	47.369368	47.3062	47.159831	46.501631	46.231932	44.321166	42.073522	39.867024	33.394646	47.811831	47.012677	46.535357	45.745391	44.858332	43.170853	36.177705	47.368342	47.799486	48.46597	49.272336	46.952929	47.058882	48.14447	49.384952	0.995285	1.003494	19.97324	28.296454	28.296401	47.378342	45.260648	44.878132	38.73364	60.23056	41.634377	50.235087	53.27458	65.371761	0.833413	-46.72542	95,329,850,000	0.003397	203	9.303622	45.901836	2.483849	50.869535	40.934137	2.145702	46.570142	50.861546	42.278738	50.235087	40.286209	45.260648	47.371415	46.219696	45.403466	48.187645	49.339364	47.887152	46.434616	45.260648	44.08668	42.415269	40.286209	50.235087	1	-0.0085	433,330,000	0
NVDA	2023-09-08T00:00:00	45.547722	46.581171	45.246884	45.917528	473,069,000	47.590557	46.061125	45.631615	45.075449	43.272741	39.571299	30.104711	47.005039	46.986477	46.911814	46.414912	46.1793	44.369267	42.164948	39.979513	33.515572	47.411565	46.978952	46.532165	45.767407	44.923251	43.292874	36.332868	46.119409	46.614339	47.489613	48.970847	47.113811	47.118075	48.189658	49.558197	0.792959	0.961387	18.680098	27.84496	26.823076	47.378342	45.260648	44.80193	38.921505	57.69108	44.194803	50.235087	22.398259	46.158789	-7.277599	-77.601741	94,856,781,000	-0.002957	202	9.318931	46.061125	2.343049	50.747223	41.375028	2.104093	46.472769	50.680954	42.264583	50.235087	40.286209	45.260648	45.887878	45.456441	44.696512	46.647807	47.079244	47.887152	46.434616	45.260648	44.08668	42.415269	40.286209	50.235087	1	-0.058212	0	473,069,000
NVDA	2023-09-11T00:00:00	45.153938	46.13841	44.288398	46.123419	473,966,000	47.506981	46.277329	45.651672	45.16259	43.465914	39.746367	30.253983	46.634819	46.653288	46.641372	46.300278	46.100426	44.400038	42.243606	40.081977	33.631377	46.968544	46.892553	46.495421	45.770485	44.972756	43.403421	36.482611	45.098381	45.568049	46.451068	48.479304	47.194088	47.130023	48.204506	49.71632	0.593992	0.887908	17.711625	25.836295	28.625545	47.092344	45.260648	44.819419	38.921505	42.25631	44.288398	50.235087	14.554988	30.075942	-35.205878	-85.445012	94,382,815,000	0.023698	201	9.334089	46.277329	2.010888	50.299105	42.255552	1.967402	46.347166	50.28197	42.412362	50.235087	40.286209	45.260648	45.791926	45.00268	44.457638	46.336968	47.126214	47.887152	46.434616	45.260648	44.08668	42.415269	40.286209	50.235087	1	-0.100424	0	473,966,000
NVDA	2023-09-12T00:00:00	44.846092	45.648666	44.507272	44.714163	349,256,000	47.31097	46.333329	45.629953	45.213992	43.656982	39.915719	30.398115	46.277074	46.324707	46.365175	46.168079	46.003939	44.41753	42.312092	40.176316	33.742966	46.484746	46.756245	46.433453	45.758073	45.009076	43.504406	36.627806	44.449806	44.766203	45.499491	47.863264	47.203807	47.100274	48.186757	49.858735	0.406779	0.791683	16.812329	24.654602	27.316279	47.092344	45.260648	44.839906	38.921505	46.230618	44.288398	50.235087	9.378224	15.443823	-47.156723	-90.621776	94,033,559,000	-0.042093	200	9.345155	46.333329	1.950798	50.234925	42.431733	1.845198	46.204206	49.894603	42.51381	50.235087	41.634377	45.934732	45.193582	44.248754	43.34357	46.098766	47.043594	48.20532	46.949616	45.934732	44.919849	43.474929	41.634377	50.235087	1	-0.136014	349,256,000	0
NVDA	2023-09-13T00:00:00	45.46077	45.905532	44.479291	44.576239	398,355,000	46.981648	46.410719	45.662923	45.275469	43.757089	40.099481	30.542918	46.113813	46.167627	46.226036	46.103778	45.962157	44.458442	42.394952	40.280958	33.859561	46.148346	46.673144	46.420439	45.76775	45.056544	43.614209	36.777683	44.368369	44.480628	44.888337	47.254916	47.181645	47.050896	48.145719	49.98824	0.304501	0.694246	15.82046	24.269351	25.732486	47.028886	45.260648	45.026292	38.921505	41.614994	44.288398	50.235087	19.714689	14.5493	-38.476777	-80.285311	94,431,914,000	0.009303	201	9.357986	46.410719	1.879111	50.168941	42.652497	1.804874	46.133403	49.743152	42.523654	50.235087	41.634377	45.934732	45.000677	44.352688	43.859283	45.494081	46.14207	48.20532	46.949616	45.934732	44.919849	43.474929	41.634377	50.235087	0	-0.065763	398,355,000	0
NVDA	2023-09-14T00:00:00	45.556721	45.962503	45.10696	45.925524	370,097,000	46.61395	46.515592	45.784078	45.340784	43.845605	40.284053	30.689445	46.002394	46.056554	46.123064	46.054046	45.930969	44.501512	42.478156	40.385429	33.975951	45.889268	46.591811	46.41227	45.77878	45.103903	43.722273	36.927074	44.664569	44.590536	44.600993	46.688339	47.142658	46.991475	48.086458	50.105733	0.228553	0.601108	14.862949	23.633567	24.803471	47.028886	45.260648	45.026292	38.921505	41.908409	44.288398	49.89629	22.61674	17.236551	-32.350829	-77.38326	94,802,011,000	0.050075	202	9.369931	46.515592	1.760507	50.036605	42.994579	1.641123	46.078481	49.360727	42.796235	50.235087	41.634377	45.934732	45.281864	44.658196	43.855622	46.084438	46.708106	48.20532	46.949616	45.934732	44.919849	43.474929	41.634377	50.235087	0	-0.005369	0	370,097,000
NVDA	2023-09-15T00:00:00	43.876617	45.57471	43.784664	45.316848	506,831,000	46.069147	46.543556	45.844666	45.376774	43.896197	40.452594	30.829784	45.577239	45.660202	45.777457	45.856098	45.772942	44.477006	42.514958	40.454561	34.074465	45.391571	46.34048	46.265542	45.721362	45.104719	43.793413	37.05829	44.575576	44.494582	44.271935	46.047935	47.047279	46.898108	47.995395	50.205076	0.032419	0.48737	14.743137	21.855649	28.494626	46.302811	45.260648	44.647022	42.333552	39.724547	43.784664	49.89629	1.504573	14.612	-71.150486	-98.495427	94,295,180,000	0.024988	201	9.385517	46.543556	1.710771	49.965098	43.122014	1.570463	45.86878	49.009705	42.727854	50.235087	41.634377	45.934732	45.542061	45.121619	44.686518	45.977162	46.397604	48.20532	46.949616	45.934732	44.919849	43.474929	41.634377	50.235087	1	-0.053706	0	506,831,000
NVDA	2023-09-18T00:00:00	43.942581	44.218435	41.977629	42.725231	500,271,000	45.615488	46.577067	45.969174	45.406089	43.978008	40.629798	30.971391	45.250307	45.347907	45.495168	45.682142	45.632145	44.456048	42.552527	40.523631	34.172655	45.004923	46.092768	46.119228	45.665119	45.10594	43.862522	37.188766	44.239242	44.244778	43.957114	45.396314	46.909183	46.782643	47.879762	50.287257	-0.116354	0.366625	15.498375	19.843225	33.296267	45.250381	45.260648	44.572319	42.695724	34.97841	41.977629	49.89629	24.814199	16.311837	-102.791643	-75.185801	94,795,451,000	0.022038	202	9.400916	46.577067	1.648763	49.874593	43.279541	1.581184	45.685332	48.847699	42.522965	50.235087	41.977629	46.106358	44.411997	43.249284	42.621951	45.03933	46.202043	48.286327	47.080738	46.106358	45.131978	43.744725	41.977629	50.235087	0	0.005235	500,271,000	0
NVDA	2023-09-19T00:00:00	43.496815	43.942576	42.979089	43.809648	373,064,000	45.113355	46.405002	45.960003	45.432944	44.028079	40.7954	31.104335	44.899609	45.011345	45.187729	45.483476	45.467889	44.418431	42.577377	40.582506	34.265433	44.61971	45.799411	45.929046	45.590245	45.093277	43.919294	37.313397	43.690678	43.84609	43.634793	44.746555	46.721571	46.644353	47.740381	50.351408	-0.267148	0.239871	16.199667	19.031772	31.934675	44.2794	45.260648	44.039398	42.695724	17.263855	41.977629	49.89629	19.184883	15.167885	-92.411055	-80.815117	94,422,387,000	-0.031186	201	9.412243	46.405002	1.783188	49.971378	42.838625	1.45798	45.476902	48.392861	42.560943	50.235087	41.977629	46.106358	43.379548	42.540662	41.138742	44.781468	45.620355	48.286327	47.080738	46.106358	45.131978	43.744725	41.977629	50.235087	1	-0.044397	0	373,064,000
NVDA	2023-09-20T00:00:00	42.216499	43.879614	42.200509	43.576774	367,108,000	44.631413	46.233831	45.892144	45.429696	44.066983	40.945501	31.229819	44.362987	44.503191	44.730617	45.186478	45.217782	44.332081	42.56788	40.614862	34.344548	44.093008	45.400506	45.641084	45.46411	45.045604	43.947435	37.423966	42.884407	43.161582	43.154813	44.044542	46.458265	46.467278	47.569584	50.394081	-0.48438	0.09502	17.199037	17.675237	32.963498	44.2794	45.934732	43.610663	42.695724	10.266058	41.977629	49.769374	3.065687	15.688257	-104.785902	-96.934313	94,055,279,000	-0.012601	200	9.422964	46.233831	2.010337	50.254505	42.213157	1.470696	45.166387	48.107779	42.224995	50.235087	41.977629	46.106358	43.472827	43.003077	42.50934	43.966564	44.436314	48.286327	47.080738	46.106358	45.131978	43.744725	41.977629	50.235087	1	-0.086611	0	367,108,000
NVDA	2023-09-21T00:00:00	40.995148	42.077571	40.958169	41.560848	450,736,000	44.10929	45.929237	45.79358	45.372099	44.09168	41.078162	31.350489	43.689419	43.865365	44.155929	44.805448	44.892964	44.201221	42.526492	40.622393	34.410723	43.431869	44.901584	45.264392	45.290206	44.964766	43.948418	37.521133	41.818555	42.153228	42.393352	43.26595	46.100171	46.23905	47.360369	50.412615	-0.746486	-0.073281	18.62987	16.713784	36.540857	43.54829	45.596628	43.561192	42.695724	8.187901	40.958169	49.769374	0.419682	7.556751	-131.585548	-99.580318	93,604,543,000	-0.118571	199	9.435627	45.929237	2.312983	50.555204	41.30327	1.504468	44.769126	47.778063	41.760189	50.235087	40.958169	45.596628	42.765541	41.651467	41.086435	43.330573	44.444646	48.045735	46.691304	45.596628	44.501952	42.943429	40.958169	50.235087	1	-0.12227	0	450,736,000
NVDA	2023-09-22T00:00:00	41.587833	42.092565	41.209034	41.549852	479,236,000	43.713301	45.651929	45.7244	45.284881	44.131168	41.205148	31.475452	43.269102	43.451268	43.760838	44.512937	44.638723	44.098735	42.501791	40.64151	34.482137	42.973423	44.488117	44.940873	45.141804	44.898875	43.958511	37.622997	41.041179	41.374092	41.674635	42.546957	45.684213	45.981527	47.126045	50.411954	-0.896054	-0.237835	19.945669	15.967814	34.764771	43.460336	45.596628	43.561192	42.695724	14.506345	40.958169	48.820958	8.00816	3.831176	-112.842511	-91.99184	94,083,779,000	-0.018781	200	9.449332	45.651929	2.486874	50.625677	40.678181	1.4645	44.466146	47.395145	41.537147	49.89629	40.958169	45.427229	41.343629	40.609687	40.224227	41.72909	42.463031	47.786894	46.481928	45.427229	44.372531	42.870927	40.958169	49.89629	0	-0.052148	479,236,000	0
NVDA	2023-09-25T00:00:00	42.199505	42.513337	41.15506	41.568841	419,091,000	43.417858	45.462419	45.681485	45.22005	44.194468	41.345245	31.606586	43.055183	43.223675	43.520633	44.302625	44.451091	44.024255	42.493836	40.672362	34.558927	42.698187	44.159314	44.669727	45.020809	44.848042	43.978201	37.729704	40.89446	41.085504	41.26044	41.96366	45.246259	45.714318	46.878994	50.39672	-0.95423	-0.381114	20.794951	16.881125	32.649514	43.460336	45.596628	43.53571	42.695724	19.26893	40.958169	48.523133	16.409016	8.278953	-93.909222	-83.590984	94,502,870,000	0.031406	201	9.461535	45.462419	2.60155	50.665519	40.25932	1.490777	44.250276	47.23183	41.268721	49.89629	40.958169	45.427229	41.629811	41.167056	40.746279	42.050588	42.513343	47.786894	46.481928	45.427229	44.372531	42.870927	40.958169	49.89629	0	0.008068	419,091,000	0
NVDA	2023-09-26T00:00:00	41.888676	42.797192	41.632812	41.978628	402,282,000	43.122116	45.216543	45.479508	45.129175	44.239833	41.486312	31.735501	42.821881	42.980948	43.269562	44.083175	44.253982	43.940507	42.477911	40.696447	34.63186	42.420154	43.818958	44.377973	44.890167	44.787363	43.988962	37.832014	41.146175	41.12093	41.093009	41.50093	44.792484	45.438967	46.620192	50.367634	-1.013731	-0.507638	21.330231	17.27985	30.913084	43.460336	45.596628	43.46775	42.695724	21.746809	40.958169	46.581171	16.548223	13.655133	-81.733219	-83.451777	94,100,588,000	-0.055563	200	9.47313	45.216543	2.69844	50.613423	39.819664	1.433379	44.025361	46.89212	41.158602	49.89629	40.958169	45.427229	41.955967	41.398597	40.59769	42.756875	43.314244	47.786894	46.481928	45.427229	44.372531	42.870927	40.958169	49.89629	1	-0.040488	0	402,282,000
NVDA	2023-09-27T00:00:00	42.445377	42.849165	41.606827	42.307454	444,935,000	42.820577	44.901113	45.351726	45.028787	44.289156	41.635344	31.861959	42.74658	42.883571	43.142765	43.934285	44.114859	43.881875	42.477054	40.731079	34.709606	42.29711	43.555037	44.144578	44.78492	44.740141	44.007953	37.938579	41.689161	41.469257	41.16856	41.204194	44.353465	45.173152	46.360035	50.328482	-1.004387	-0.606987	21.778922	16.525627	29.132788	43.266439	45.596628	43.868754	42.695724	28.686034	40.958169	46.581171	26.448656	19.801965	-70.079065	-73.551344	94,545,523,000	-0.100467	201	9.486164	44.901113	2.631048	50.163208	39.639017	1.385834	43.874887	46.646554	41.103219	49.89629	40.958169	45.427229	42.106226	41.415261	40.941846	42.579641	43.270607	47.786894	46.481928	45.427229	44.372531	42.870927	40.958169	49.89629	0	0.018199	444,935,000	0
NVDA	2023-09-28T00:00:00	43.066048	43.422856	42.092567	42.437381	424,663,000	42.57151	44.59273	45.190887	44.949147	44.337267	41.77941	31.99236	42.810474	42.916749	43.130962	43.855354	44.034181	43.849881	42.492554	40.777316	34.792755	42.341741	43.380269	43.968757	44.707949	44.707954	44.036284	38.050063	42.347848	42.073564	41.503389	41.094013	43.955389	44.93029	46.109637	50.282845	-0.936108	-0.672811	21.657551	18.182129	27.318535	42.588302	45.596628	44.221786	42.819652	35.896881	40.958169	46.13841	40.690746	27.895875	-49.326395	-59.309254	94,970,186,000	-0.091338	202	9.498829	44.59273	2.451852	49.496434	39.689025	1.385548	43.797854	46.56895	41.026758	49.769374	40.958169	45.363772	42.300457	41.751748	41.058119	42.994086	43.542795	47.68993	46.403494	45.363772	44.324049	42.843767	40.958169	49.769374	0	0.068285	424,663,000	0
NVDA	2023-09-29T00:00:00	43.475826	44.120483	43.283927	43.803651	397,830,000	42.531431	44.300289	45.044561	44.908824	44.370321	41.922868	32.122142	42.943544	43.018399	43.184018	43.820852	43.991231	43.835212	42.51843	40.830752	34.879153	42.506162	43.273897	43.836829	44.650172	44.685284	44.069876	38.164326	43.030414	42.760133	42.065964	41.143985	43.614303	44.718916	45.876769	50.233126	-0.839256	-0.7061	20.929435	20.603899	25.939617	42.539326	45.596628	44.221786	43.350322	40.480754	40.958169	45.962503	50.309543	39.149648	-21.712214	-49.690457	95,368,016,000	-0.118454	203	9.510829	44.300289	2.192883	48.686055	39.914523	1.328721	43.767185	46.424627	41.109743	49.769374	40.958169	45.363772	42.86049	42.298125	41.530202	43.628413	44.190779	47.68993	46.403494	45.363772	44.324049	42.843767	40.958169	49.769374	0	0.110768	0	397,830,000
NVDA	2023-10-02T00:00:00	44.758141	45.150929	43.83763	44.006539	433,298,000	42.612987	44.114237	44.995298	44.918351	44.394156	42.084944	32.255653	43.306464	43.334716	43.426191	43.90606	44.050224	43.871406	42.57737	40.908522	34.977452	42.911019	43.317502	43.814797	44.644263	44.69549	44.12602	38.290058	43.944462	43.623079	42.912893	41.409902	43.363485	44.560132	45.675524	50.184936	-0.651518	-0.695184	19.437721	23.855974	23.877663	43.054549	45.427229	45.260648	44.414669	49.550753	40.958169	45.962503	75.933618	55.644636	13.960022	-24.066382	95,801,314,000	-0.068273	204	9.524383	44.114237	1.965763	48.045764	40.182711	1.366843	43.861562	46.595248	41.127875	48.820958	40.958169	44.889563	43.626746	43.133008	42.79019	43.969564	44.463301	46.96534	45.817372	44.889563	43.961754	42.640806	40.958169	48.820958	0	0.146536	433,298,000	0
NVDA	2023-10-03T00:00:00	43.493816	45.10596	43.222961	44.784129	470,850,000	42.612687	43.863021	44.862803	44.896536	44.405717	42.23124	32.38483	43.343934	43.363643	43.436595	43.868583	44.007423	43.856598	42.601487	40.959716	35.062192	43.07117	43.258415	43.699298	44.588399	44.671797	44.153919	38.40188	44.362901	44.11681	43.540865	41.740005	43.149356	44.422653	45.490805	50.133266	-0.597862	-0.675719	18.493388	21.76184	24.647113	43.054549	45.427229	45.59769	44.975322	40.578306	40.958169	45.962503	50.669034	58.970732	0.636826	-49.330966	95,330,464,000	-0.12362	203	9.538572	43.863021	1.672512	47.208045	40.517997	1.399469	43.826538	46.625476	41.027601	48.523133	40.958169	44.740651	44.582233	44.013537	43.268934	45.326836	45.895532	46.737801	45.633317	44.740651	43.847985	42.577071	40.958169	48.523133	1	0.076386	0	470,850,000
NVDA	2023-10-04T00:00:00	44.01754	44.119487	43.268938	43.718699	361,821,000	42.792791	43.712102	44.673345	44.863869	44.42374	42.385841	32.520233	43.478655	43.482534	43.525971	43.882125	44.008201	43.86291	42.638751	41.020267	35.1513	43.326597	43.273131	43.634278	44.553928	44.661582	44.189291	38.517628	44.496944	44.377809	44.003721	42.134594	42.980254	44.307821	45.327817	50.080785	-0.507233	-0.642022	17.616508	20.870638	23.637751	43.152994	45.427229	45.59769	45.155212	42.917575	40.958169	45.57471	66.269771	64.290808	2.074233	-33.730229	95,692,285,000	-0.06482	204	9.549635	43.712102	1.498238	46.708578	40.715625	1.399112	43.844729	46.642953	41.046505	46.581171	40.958169	43.76967	43.940912	42.775865	42.057913	44.658864	45.823911	45.254143	44.433184	43.76967	43.106156	42.161491	40.958169	46.581171	0	0.116025	361,821,000	0
NVDA	2023-10-05T00:00:00	44.6642	44.876089	43.864627	44.026539	393,483,000	43.159696	43.634493	44.490565	44.848672	44.435516	42.549286	32.660773	43.715764	43.697382	43.701083	43.953222	44.058663	43.894333	42.692052	41.092424	35.245955	43.666854	43.363807	43.633574	44.546098	44.667909	44.234407	38.638464	44.590319	44.563866	44.403056	42.603803	42.870045	44.218577	45.191273	50.030475	-0.378861	-0.58939	16.528681	23.558233	22.459813	43.152994	45.427229	45.59769	45.155212	54.004891	40.958169	45.150929	88.391202	68.443336	27.794054	-11.608798	96,085,768,000	-0.080415	205	9.561884	43.634493	1.398576	46.431646	40.83734	1.343499	43.922774	46.609771	41.235776	46.581171	40.958169	43.76967	43.801988	43.48449	42.95144	44.335038	44.652537	45.254143	44.433184	43.76967	43.106156	42.161491	40.958169	46.581171	0	0.149337	393,483,000	0
NVDA	2023-10-06T00:00:00	45.737625	45.764611	44.00255	44.169461	434,436,000	43.574675	43.643988	44.347084	44.845989	44.47177	42.717341	32.808263	44.120136	44.068335	44.014397	44.115441	44.187814	43.966619	42.772199	41.184408	35.35035	44.135568	43.564105	43.729502	44.580959	44.702175	44.297543	38.768582	45.031509	44.989154	44.940867	43.186105	42.839967	44.167311	45.088185	49.986302	-0.188338	-0.50918	16.166466	25.855307	20.53954	43.685719	45.363772	45.59769	45.155212	58.279557	40.958169	45.764611	99.438544	84.699839	51.586451	-0.561456	96,520,204,000	-0.000221	206	9.575811	43.643988	1.412821	46.469631	40.818346	1.309303	44.095617	46.714222	41.477011	46.13841	40.958169	43.54829	44.468305	44.060521	43.456843	45.071983	45.479767	44.915873	44.159558	43.54829	42.937021	42.06674	40.958169	46.13841	0	0.177072	434,436,000	0
NVDA	2023-10-09T00:00:00	45.248878	45.580702	44.344362	44.818108	409,675,000	43.879613	43.648735	44.217872	44.816542	44.501775	42.877909	32.954154	44.345885	44.282979	44.204317	44.218481	44.269434	44.016904	42.837375	41.264893	35.448843	44.439969	43.716952	43.798871	44.596759	44.722626	44.347672	38.892369	45.46983	45.330362	45.363086	43.775635	42.862988	44.135827	45.008287	49.945752	-0.07591	-0.422526	15.830123	24.100687	19.145665	43.685719	45.363772	46.237797	45.155212	58.049398	40.958169	45.764611	89.269971	92.366572	47.614391	-10.730029	96,110,529,000	0.026036	205	9.588757	43.648735	1.418311	46.485357	40.812114	1.340001	44.205451	46.885453	41.52545	45.962503	40.958169	43.460336	45.168262	44.571913	43.406201	46.333974	46.930323	44.78148	44.050847	43.460336	42.869824	42.029096	40.958169	45.962503	1	0.099899	409,675,000	0
NVDA	2023-10-10T00:00:00	45.773602	46.234354	45.063981	45.285863	368,582,000	44.268105	43.695111	44.108091	44.798009	44.549649	43.034082	33.10059	44.631428	44.554002	44.445746	44.359855	44.385139	44.085794	42.914644	41.354174	35.551577	44.78433	43.91932	43.918542	44.63429	44.756095	44.405012	39.019926	45.869682	45.701764	45.713271	44.375237	42.944625	44.126342	44.953748	49.910363	0.054898	-0.327041	15.982394	25.937083	18.038265	44.163461	44.889563	46.404194	45.155212	67.561418	40.958169	46.234354	91.26731	93.325275	66.496116	-8.73269	96,479,111,000	0.052179	206	9.600567	43.695111	1.473608	46.642326	40.747895	1.303663	44.354799	46.962124	41.747473	46.234354	40.958169	43.596262	45.057981	44.535259	43.82164	45.7716	46.294321	44.989175	44.218851	43.596262	42.973672	42.087272	40.958169	46.234354	0	0.133418	368,582,000	0
NVDA	2023-10-11T00:00:00	46.781075	46.834048	46.025477	46.171399	378,137,000	44.701675	43.761126	44.097897	44.804062	44.63197	43.185341	33.257869	45.061357	44.958924	44.805027	44.579966	44.569442	44.191491	43.016392	41.461638	35.663313	45.241234	44.213221	44.124157	44.712058	44.814817	44.47921	39.15605	46.37756	46.205026	46.134546	45.00749	43.103223	44.149768	44.930867	49.883094	0.237125	-0.214208	16.520315	27.572608	17.074586	45.028504	44.740651	46.404194	45.155212	79.181391	41.15506	46.834048	99.067207	93.201496	88.851517	-0.932793	96,857,248,000	0.073611	207	9.613013	43.761126	1.582425	46.925977	40.596275	1.289528	44.585873	47.164929	42.006817	46.834048	40.958169	43.896108	45.690646	45.146937	44.520272	46.31731	46.861019	45.44734	44.589462	43.896108	43.202754	42.215607	40.958169	46.834048	0	0.161409	378,137,000	0
NVDA	2023-10-12T00:00:00	46.919998	47.583646	46.305328	46.752088	481,325,000	45.08707	43.82929	44.126042	44.857627	44.699566	43.342125	33.416506	45.433086	45.315483	45.130407	44.792696	44.750254	44.298491	43.119119	41.569724	35.77532	45.644565	44.514066	44.341241	44.795036	44.875028	44.553164	39.291992	46.872199	46.722929	46.625176	45.627585	43.329944	44.200382	44.935932	49.862881	0.388276	-0.093711	17.475919	29.587482	15.967193	45.403303	44.270907	46.404194	45.155212	78.182794	41.15506	47.583646	89.676613	93.337044	94.054538	-10.323387	97,338,573,000	0.068239	208	9.628903	43.82929	1.689577	47.208443	40.450137	1.30245	44.80817	47.41307	42.203271	47.583646	40.958169	44.270907	46.546866	46.259685	45.738295	47.068256	47.355437	46.020033	45.052714	44.270907	43.489101	42.376021	40.958169	47.583646	0	0.184534	481,325,000	0
NVDA	2023-10-13T00:00:00	45.436787	47.090908	45.255883	46.934989	474,115,000	45.283166	43.907298	44.121604	44.87661	44.757501	43.484957	33.573148	45.433826	45.337538	45.177543	44.85125	44.803064	44.34313	43.18011	41.6463	35.871454	45.70815	44.667161	44.442068	44.817748	44.894428	44.594642	39.411596	46.810623	46.734342	46.773952	46.077666	43.562926	44.248986	44.947945	49.84235	0.383955	0.001822	17.325947	26.891292	19.723635	45.403303	44.270907	46.319495	45.155212	65.667039	41.606827	47.583646	64.080233	84.274684	61.60659	-35.919767	96,864,458,000	0.077259	207	9.643919	43.907298	1.727469	47.362236	40.452361	1.336503	44.868039	47.541045	42.195033	47.583646	40.958169	44.270907	46.936324	46.289002	45.658006	47.56732	48.214642	46.020033	45.052714	44.270907	43.489101	42.376021	40.958169	47.583646	1	0.103384	0	474,115,000
NVDA	2023-10-16T00:00:00	46.07045	46.200378	44.888077	45.038998	375,099,000	45.414397	44.013692	44.158265	44.904968	44.827815	43.639002	33.733382	45.561151	45.470795	45.314913	44.962086	44.900555	44.410868	43.256171	41.733906	35.972936	45.851292	44.873175	44.591979	44.864565	44.92898	44.64584	39.535948	46.53503	46.583595	46.75129	46.424171	43.810883	44.30385	44.971122	49.823168	0.426743	0.086807	16.853017	25.127801	20.268195	45.426292	44.270907	46.319495	45.260648	69.624747	41.606827	47.583646	74.682247	76.146364	53.585367	-25.317753	97,239,557,000	0.069273	208	9.656001	44.013692	1.794002	47.601696	40.425688	1.347069	44.982554	47.676691	42.288417	47.583646	40.958169	44.270907	45.927859	44.764811	44.092835	46.599835	47.762884	46.020033	45.052714	44.270907	43.489101	42.376021	40.958169	47.583646	0	0.133483	375,099,000	0
NVDA	2023-10-17T00:00:00	43.914593	44.73016	42.457369	43.97656	812,333,000	45.456475	44.034581	44.121005	44.875479	44.849663	43.772987	33.880005	45.231839	45.187849	45.099479	44.86686	44.824712	44.391407	43.273498	41.777088	36.051958	45.578601	44.863737	44.573235	44.825727	44.904947	44.651298	39.637253	45.555879	45.836735	46.234046	46.501016	44.002094	44.324514	44.980623	49.79565	0.283426	0.12613	16.653473	21.037268	27.920429	45.020508	44.270907	46.176496	45.260648	55.995087	42.092567	47.583646	33.181555	57.314678	-10.127844	-66.818445	96,427,224,000	0.088756	207	9.68059	44.034581	1.790095	47.61477	40.454391	1.516407	44.880843	47.913658	41.848028	47.583646	40.958169	44.270907	45.719635	45.238892	44.407335	46.551193	47.031935	46.020033	45.052714	44.270907	43.489101	42.376021	40.958169	47.583646	1	0.05855	0	812,333,000
NVDA	2023-10-18T00:00:00	42.173523	43.195981	41.802722	42.568313	627,294,000	45.272073	44.032432	43.989515	44.826219	44.846818	43.815195	34.017868	44.620176	44.63979	44.649332	44.622011	44.620774	44.304431	43.244552	41.784939	36.112869	44.9817	44.686494	44.423429	44.719768	44.834523	44.619625	39.719776	43.967653	44.482406	45.212977	46.232308	44.093366	44.284676	44.957766	49.752606	0.029022	0.106709	16.842196	19.081929	28.20652	44.693184	44.270907	46.176496	45.260648	46.663183	41.802722	47.583646	6.414213	38.092672	-55.48568	-93.585787	95,799,930,000	0.093582	206	9.69859	44.032432	1.792416	47.617264	40.4476	1.572235	44.623003	47.767473	41.478534	47.583646	40.958169	44.270907	43.700707	42.671255	41.427917	44.944045	45.973498	46.020033	45.052714	44.270907	43.489101	42.376021	40.958169	47.583646	1	-0.00581	0	627,294,000
NVDA	2023-10-19T00:00:00	42.078575	43.273937	41.85969	42.788196	501,233,000	45.013511	44.086603	43.850389	44.817234	44.843986	43.846801	34.156749	44.111856	44.174114	44.253831	44.390789	44.425221	44.217142	43.213868	41.790753	36.172229	44.401064	44.500412	44.276433	44.612017	44.761674	44.585236	39.799982	42.4241	43.010763	43.973507	45.727714	44.09786	44.192985	44.903773	49.694489	-0.178202	0.049727	16.951376	18.22948	26.434584	44.693184	44.270907	46.144767	45.260648	44.650263	41.802722	47.583646	4.77178	14.789183	-61.703652	-95.22822	95,298,697,000	0.1013	205	9.712916	44.086603	1.710281	47.507165	40.666042	1.597936	44.380677	47.576548	41.184806	47.583646	41.15506	44.369353	42.390742	41.585503	40.997483	42.978762	43.784	46.0665	45.127926	44.369353	43.61078	42.530777	41.15506	47.583646	1	-0.060808	0	501,233,000
NVDA	2023-10-20T00:00:00	41.364956	42.447379	41.056119	41.867686	477,266,000	44.576244	44.075459	43.749923	44.797294	44.83449	43.859629	34.289894	43.562476	43.663358	43.809389	44.115714	44.189816	44.105292	43.165212	41.782322	36.223898	43.737691	44.241208	44.085246	44.476634	44.670121	44.536091	39.871705	41.161681	41.74553	42.704939	45.03109	44.014248	44.046531	44.813466	49.619464	-0.395454	-0.039309	17.514804	17.091962	28.389194	44.319882	44.270907	46.144767	45.260648	36.416795	41.056119	47.583646	4.731307	5.305766	-95.50566	-95.268693	94,821,431,000	0.079637	204	9.726245	44.075459	1.728053	47.531565	40.619354	1.577661	44.093465	47.248788	40.938143	47.583646	41.056119	44.319882	42.404067	41.534198	40.98982	42.948445	43.818315	46.04315	45.090131	44.319882	43.549634	42.453009	41.056119	47.583646	1	-0.107528	0	477,266,000
NVDA	2023-10-23T00:00:00	42.95211	43.224968	40.923193	41.207042	478,530,000	44.346567	44.11309	43.710304	44.839739	44.840827	43.911082	34.433393	43.440403	43.53404	43.6775	44.009931	44.094608	44.060069	43.159604	41.805486	36.290846	43.442394	44.134222	44.023876	44.404273	44.620585	44.51812	39.957897	40.996351	41.270067	41.930337	44.352839	43.912411	43.886637	44.708245	49.535407	-0.434548	-0.118357	17.357779	18.761896	25.548713	44.253419	44.253419	45.781729	45.260648	47.88614	40.923193	47.583646	30.462155	13.321747	-70.694729	-69.537845	95,299,961,000	0.094386	205	9.740267	44.11309	1.692888	47.498866	40.727313	1.607574	43.984765	47.199912	40.769617	47.583646	40.923193	44.253419	41.622818	40.798257	40.231557	42.189517	43.014079	46.011779	45.039353	44.253419	43.467486	42.34853	40.923193	47.583646	0	-0.046936	478,530,000	0
NVDA	2023-10-24T00:00:00	43.639732	43.673715	42.668254	43.054046	401,463,000	44.13318	44.200643	43.716021	44.838012	44.860636	43.950065	34.577363	43.480269	43.553257	43.671689	43.976277	44.059617	44.043585	43.172239	41.841807	36.363969	43.313879	44.08914	44.018447	44.357214	44.588977	44.512747	40.049502	41.731594	41.601374	41.73126	43.803868	43.828338	43.736229	44.596988	49.445586	-0.405372	-0.17576	16.839149	19.924769	24.400242	44.253419	44.253419	45.255515	45.260648	48.544329	40.923193	47.583646	40.786108	25.326523	-35.788099	-59.213892	95,701,424,000	0.159974	206	9.752266	44.200643	1.615294	47.43123	40.970056	1.618639	43.951905	47.189182	40.714627	47.583646	40.923193	44.253419	42.366757	41.508546	40.064982	43.810321	44.668532	46.011779	45.039353	44.253419	43.467486	42.34853	40.923193	47.583646	0	0.005105	401,463,000	0
NVDA	2023-10-25T00:00:00	41.756744	43.62675	41.532865	43.374881	398,379,000	43.630747	44.166211	43.69763	44.794887	44.852341	43.974645	34.708076	43.135564	43.226618	43.377082	43.774501	43.882473	43.953905	43.13499	41.840123	36.417628	42.881799	43.856388	43.867734	44.23638	44.507295	44.469315	40.120939	42.202386	41.916418	41.58223	43.250385	43.712928	43.570915	44.461721	49.343086	-0.528103	-0.246229	17.06259	18.089751	27.116163	44.00705	44.253419	44.770024	45.260648	39.77215	40.923193	47.583646	12.51494	27.921068	-84.189832	-87.48506	95,303,045,000	0.109264	205	9.763503	44.166211	1.661361	47.488932	40.84349	1.696882	43.742842	47.136606	40.349077	47.583646	40.923193	44.253419	43.327234	42.980753	42.321773	43.986213	44.332694	46.011779	45.039353	44.253419	43.467486	42.34853	40.923193	47.583646	1	-0.050426	0	398,379,000
NVDA	2023-10-26T00:00:00	40.30452	42.233492	39.858758	41.830707	541,001,000	42.969199	44.028135	43.670005	44.731793	44.804734	43.986261	34.830124	42.569355	42.695328	42.90438	43.459048	43.607246	43.810792	43.060504	41.809715	36.456304	42.277031	43.488608	43.606725	44.060287	44.387616	44.396639	40.176625	41.805105	41.674381	41.207017	42.600662	43.540334	43.374816	44.292753	49.223426	-0.734089	-0.343801	18.118724	16.27081	31.478105	43.029568	43.721202	45.107066	45.260648	31.383559	39.858758	47.583646	5.77046	19.690503	-142.10653	-94.22954	94,762,044,000	0.049861	204	9.778058	44.028135	1.860437	47.749008	40.307261	1.740644	43.415382	46.896671	39.934094	47.583646	39.858758	43.721202	42.305453	40.984156	40.211568	43.078041	44.399338	45.760572	44.632739	43.721202	42.809665	41.511884	39.858758	47.583646	1	-0.097652	0	541,001,000
NVDA	2023-10-27T00:00:00	40.478428	41.184053	39.993686	41.108093	416,784,000	42.473363	43.878265	43.625629	44.675014	44.731797	44.004783	34.952583	42.15117	42.292255	42.531157	43.188083	43.366568	43.680111	42.992554	41.783353	36.496325	41.824163	43.150541	43.361219	43.893489	44.273766	44.327177	40.232827	40.952972	41.133485	40.788453	41.923466	43.328385	43.165402	44.099631	49.08927	-0.873236	-0.449688	19.099419	15.433107	29.857454	42.294459	43.721202	44.572459	45.260648	33.293683	39.858758	47.583646	8.021732	8.769044	-134.692018	-91.978268	95,178,828,000	0.064699	205	9.789326	43.878265	2.021066	47.920396	39.836134	1.726152	43.135673	46.587976	39.683369	47.583646	39.858758	43.721202	40.798923	39.364355	38.424189	41.739088	43.173657	45.760572	44.632739	43.721202	42.809665	41.511884	39.858758	47.583646	0	-0.037542	0	416,784,000
NVDA	2023-10-30T00:00:00	41.139076	41.743754	40.459438	41.065118	388,028,000	41.980226	43.697311	43.583212	44.632349	44.674437	44.041654	35.075796	41.948751	42.082586	42.316991	43.00181	43.195222	43.580463	42.943778	41.770595	36.542522	41.581566	42.889666	43.169946	43.754825	44.17922	44.270431	40.294384	40.398111	40.710316	40.576783	41.310545	43.101829	42.961896	43.895151	48.944932	-0.919601	-0.54367	19.497471	17.021833	28.172157	41.766236	43.721202	44.528482	45.260648	33.92276	39.858758	47.583646	16.573938	10.122043	-98.376208	-83.426062	95,566,856,000	0.048536	206	9.800034	43.697311	2.098665	47.894641	39.499981	1.734291	42.945521	46.414102	39.476939	47.583646	39.858758	43.721202	40.552056	39.920058	39.361688	41.110425	41.742423	45.760572	44.632739	43.721202	42.809665	41.511884	39.858758	47.583646	0	0.014039	388,028,000	0
NVDA	2023-10-31T00:00:00	40.758282	40.857232	39.209108	40.428459	517,969,000	41.664595	43.560535	43.537996	44.508752	44.598782	44.064374	35.195168	41.710657	41.841804	42.077189	42.797853	43.007765	43.469789	42.886265	41.750549	36.584469	41.359394	42.609758	42.952644	43.6029	44.076164	44.205413	40.350926	40.237587	40.420423	40.457728	40.776856	42.853022	42.758941	43.680775	48.790418	-0.975824	-0.630101	20.490061	15.597108	31.236647	41.441411	43.396377	44.528482	45.260648	28.157129	39.209108	47.583646	18.498618	14.364763	-113.006829	-81.501382	95,048,887,000	0.133941	205	9.814143	43.560535	2.199352	47.959239	39.161831	1.796399	42.737212	46.330011	39.144413	47.583646	39.209108	43.396377	41.114089	40.484425	39.829774	41.76874	42.398405	45.607255	44.384572	43.396377	42.408181	41.001259	39.209108	47.583646	1	-0.041929	517,969,000	0
NVDA	2023-11-01T00:00:00	42.30246	42.35843	40.847234	40.862225	437,593,000	41.677488	43.474781	43.532279	44.442003	44.529951	44.099937	35.318249	41.829018	41.925559	42.111846	42.752817	42.953511	43.424011	42.870902	41.761478	36.641365	41.47537	42.489941	42.857603	43.516379	44.015734	44.170524	40.421645	40.822241	40.71549	40.628853	40.48543	42.628021	42.585234	43.47764	48.633766	-0.88557	-0.681195	20.171074	21.036256	29.064533	41.441411	43.396377	44.528482	45.260648	34.802617	39.209108	47.090908	39.246769	24.773108	-52.915079	-60.753231	95,486,480,000	0.14682	206	9.826647	43.474781	2.213983	47.902746	39.046816	1.819387	42.695807	46.334581	39.057033	47.583646	39.209108	43.396377	40.274874	39.692516	38.62675	41.34064	41.922998	45.607255	44.384572	43.396377	42.408181	41.001259	39.209108	47.583646	0	0.010428	437,593,000	0
NVDA	2023-11-02T00:00:00	43.482826	43.860623	42.871153	43.30492	409,172,000	41.817913	43.415712	43.548951	44.369919	44.482415	44.140188	35.448855	42.159779	42.208699	42.322766	42.819181	42.994227	43.426318	42.887005	41.795564	36.709439	41.803613	42.490708	42.853798	43.478764	43.988178	44.158304	40.502885	41.96361	41.614572	41.182208	40.50767	42.462116	42.456998	43.298642	48.48107	-0.710606	-0.687077	18.855067	26.158923	27.089151	41.534866	43.396377	44.431534	45.260648	43.43826	39.209108	46.200378	61.129357	39.624914	1.629056	-38.870643	95,895,652,000	0.132433	207	9.838755	43.415712	2.196267	47.808247	39.023177	1.799611	42.770761	46.369984	39.171539	47.583646	39.209108	43.396377	41.836041	41.313653	40.324845	42.824848	43.347237	45.607255	44.384572	43.396377	42.408181	41.001259	39.209108	47.583646	0	0.055141	409,172,000	0
NVDA	2023-11-03T00:00:00	44.981026	45.284861	43.699707	43.99655	424,610,000	42.17952	43.377882	43.609158	44.32686	44.475602	44.180031	35.590009	42.724029	42.712758	42.731729	43.015713	43.147058	43.487287	42.942111	41.858643	36.791743	42.378724	42.639785	42.963958	43.502729	44.0013	44.174954	40.597732	43.564526	43.024276	42.243637	40.870446	42.397116	42.39651	43.158779	48.338872	-0.445914	-0.638844	18.194698	30.285522	24.975036	42.246984	43.396377	44.092465	45.260648	46.542296	39.209108	45.284861	94.999219	65.125115	45.575106	-5.000781	96,320,262,000	0.115478	208	9.85187	43.377882	2.160391	47.698665	39.057099	1.834592	42.981263	46.650447	39.312078	47.583646	39.209108	43.396377	43.404867	42.949112	42.415397	43.938582	44.394338	45.607255	44.384572	43.396377	42.408181	41.001259	39.209108	47.583646	0	0.093095	424,610,000	0
NVDA	2023-11-06T00:00:00	45.726627	45.910531	44.87508	45.260876	400,733,000	42.456972	43.401769	43.647898	44.321598	44.494867	44.207591	35.729527	43.324548	43.260734	43.192483	43.262159	43.345487	43.575104	43.015388	41.935236	36.880648	43.023653	42.863475	43.12684	43.557622	44.034221	44.20558	40.698594	45.194772	44.540465	43.574602	41.50418	42.438187	42.411174	43.062157	48.210474	-0.173974	-0.54587	17.905338	31.673991	23.824479	42.55982	43.396377	44.067977	45.260648	56.316649	39.209108	45.910531	97.255749	84.461441	72.673151	-2.744251	96,720,995,000	0.12296	209	9.864501	43.401769	2.184673	47.771115	39.032424	1.650476	43.242726	46.543678	39.941774	47.583646	39.209108	43.396377	44.655198	44.025535	43.070044	45.610689	46.240352	45.607255	44.384572	43.396377	42.408181	41.001259	39.209108	47.583646	0	0.12508	400,733,000	0
NVDA	2023-11-07T00:00:00	45.930523	46.19338	45.133947	45.694649	343,165,000	42.686051	43.409616	43.745366	44.304085	44.512813	44.240629	35.8633	43.845743	43.74615	43.61372	43.504738	43.544335	43.667473	43.092102	42.014351	36.970696	43.655207	43.104309	43.302427	43.620717	44.072002	44.239697	40.800097	46.378078	45.822463	44.859156	42.303615	42.567603	42.4933	43.00738	48.096239	0.057332	-0.42523	17.782829	31.433611	22.673547	42.701244	43.396377	44.240889	45.260648	64.668735	39.209108	46.19338	96.23645	96.163806	80.207856	-3.76355	97,064,160,000	0.133475	210	9.875372	43.409616	2.193901	47.797418	39.021813	1.575302	43.498707	46.64931	40.348103	47.583646	39.209108	43.396377	45.50408	45.097628	44.468628	46.133079	46.539531	45.607255	44.384572	43.396377	42.408181	41.001259	39.209108	47.583646	0	0.151802	343,165,000	0
NVDA	2023-11-08T00:00:00	46.549191	46.842034	45.943511	46.07544	346,719,000	43.165296	43.398021	43.846632	44.259989	44.52479	44.279463	35.999806	44.386433	44.255794	44.065331	43.781506	43.775478	43.780482	43.183078	42.10415	37.066005	44.357596	43.403316	43.518106	43.708761	44.125591	44.285411	40.906424	47.109576	46.747479	45.987331	43.195774	42.777305	42.638167	42.998124	47.997542	0.287254	-0.282733	18.001899	33.135727	21.702138	43.025571	43.396377	44.240889	45.260648	66.769166	39.209108	46.842034	96.163422	96.551873	102.838186	-3.836578	97,410,879,000	0.111463	211	9.886537	43.398021	2.175683	47.749388	39.046654	1.539392	43.789229	46.868013	40.710445	47.583646	39.209108	43.396377	45.752616	45.311853	44.693183	46.371286	46.812049	45.607255	44.384572	43.396377	42.408181	41.001259	39.209108	47.583646	0	0.17389	346,719,000	0
NVDA	2023-11-09T00:00:00	46.924988	48.204305	46.725094	47.441711	540,496,000	43.827343	43.398271	43.937064	44.213814	44.544803	44.310903	36.137902	44.894144	44.741102	44.505278	44.067277	44.017748	43.903796	43.281549	42.199612	37.164104	45.041177	43.739217	43.754902	43.81327	44.188754	44.337798	41.015132	47.49185	47.33098	46.92099	44.126679	43.052765	42.836196	43.03319	47.914569	0.494097	-0.127367	18.836819	36.936764	20.024512	43.706706	43.706706	44.290112	45.260648	71.39783	39.209108	48.204305	85.777778	92.725883	127.696036	-14.222222	97,951,375,000	0.070379	212	9.904107	43.398271	2.176109	47.750488	39.046053	1.558239	44.087873	47.20435	40.971395	48.204305	39.209108	43.706706	46.444912	46.047789	45.546388	46.946313	47.343435	46.081438	44.768139	43.706706	42.645273	41.13408	39.209108	48.204305	0	0.191906	0	540,496,000
NVDA	2023-11-10T00:00:00	48.309254	48.446182	47.257816	47.474699	421,245,000	44.610425	43.541894	44.039929	44.193506	44.577302	44.36381	36.280526	45.577166	45.389857	45.090505	44.452912	44.347864	44.076559	43.413857	42.320595	37.275001	45.85607	44.20693	44.091225	43.973876	44.287818	44.416973	41.13624	48.040017	47.923802	47.824844	45.146732	43.406443	43.096317	43.120175	47.851229	0.760948	0.050296	19.717122	35.441617	18.601277	43.827645	43.827645	44.290112	45.260648	70.944082	39.209108	48.446182	98.517625	93.486275	139.322805	-1.482375	98,372,620,000	0.146901	213	9.9183	43.541894	2.400912	48.343718	38.74007	1.502483	44.489909	47.494875	41.484943	48.446182	39.209108	43.827645	47.284795	46.365286	45.805584	47.844497	48.764006	46.266232	44.91762	43.827645	42.73767	41.185842	39.209108	48.446182	0	0.20635	421,245,000	0
NVDA	2023-11-13T00:00:00	48.594101	49.089839	48.073379	48.294262	384,136,000	45.355928	43.668077	44.173738	44.195805	44.602274	44.419766	36.421762	46.180553	45.972447	45.62952	44.829383	44.674498	44.253717	43.550179	42.444823	37.387629	46.580374	44.688093	44.441545	44.146448	44.393523	44.500741	41.258763	48.648549	48.496363	48.59757	46.20189	43.820362	43.403304	43.253392	47.80704	0.984071	0.237051	20.812557	36.798252	17.6962	44.968536	44.149473	44.524745	45.260648	69.999255	39.209108	49.089839	94.98278	93.092728	142.154825	-5.01722	98,756,756,000	0.115319	214	9.93133	43.668077	2.598947	48.86597	38.470183	1.503269	44.880784	47.887322	41.874247	49.089839	39.209108	44.149473	48.004417	47.562652	46.816051	48.751018	49.192783	46.757986	45.3154	44.149473	42.983547	41.323584	39.209108	49.089839	0	0.217668	384,136,000	0
NVDA	2023-11-14T00:00:00	49.629547	49.807454	49.013878	49.653536	416,954,000	46.243054	43.953824	44.327976	44.218033	44.641331	44.494231	36.574185	46.870352	46.637374	46.244909	45.265762	45.055655	44.464534	43.710163	42.587094	37.509439	47.357396	45.255852	44.861223	44.359536	44.52582	44.603905	41.390184	49.423832	49.197553	49.329984	47.295063	44.301283	43.757645	43.435285	47.784583	1.230267	0.435694	22.12465	38.113636	16.654471	46.339303	44.508281	44.524745	45.260648	84.114356	39.209108	49.807454	98.321374	97.273926	143.352764	-1.678626	99,173,710,000	0.120533	215	9.945841	43.953824	2.921619	49.797062	38.110587	1.439446	45.333047	48.21194	42.454155	49.807454	39.209108	44.508281	48.585773	48.081707	47.569312	49.098167	49.602233	47.306244	45.758886	44.508281	43.257676	41.477154	39.209108	49.807454	0	0.226257	0	416,954,000
NVDA	2023-11-15T00:00:00	48.861958	49.933385	48.174324	49.908401	475,497,000	46.899004	44.288246	44.411211	44.254554	44.673112	44.57678	36.720896	47.268673	47.041844	46.647531	45.592689	45.348448	44.636982	43.845736	42.711349	37.622399	47.83356	45.723293	45.209991	44.541651	44.636889	44.690395	41.51245	49.798728	49.604578	49.76813	48.278282	44.80614	44.129076	43.647408	47.778413	1.347904	0.618136	22.60582	34.905539	19.269937	46.816546	44.571246	44.526512	45.260648	89.419916	39.209108	49.933385	90.009326	94.437827	115.174954	-9.990674	98,698,213,000	0.144378	214	9.962057	44.288246	3.08532	50.458887	38.117606	1.39547	45.669134	48.460073	42.878195	49.933385	39.209108	44.571246	49.483626	49.159799	48.69005	49.953375	50.277202	47.402456	45.836711	44.571246	43.305782	41.504103	39.209108	49.933385	1	0.132469	0	475,497,000
NVDA	2023-11-16T00:00:00	49.45364	49.498618	48.304255	48.653068	339,756,000	47.496085	44.656999	44.512557	44.319299	44.742603	44.652814	36.863543	47.705666	47.480352	47.07924	45.943684	45.664232	44.825871	43.993313	42.84486	37.740123	48.29804	46.215235	45.59787	44.745537	44.762693	44.786966	41.639144	49.956381	49.868339	50.074316	49.147397	45.340313	44.517656	43.888282	47.788229	1.471908	0.78889	23.052621	32.881763	18.152692	47.404233	44.571246	44.884578	45.260648	89.812047	39.209108	49.933385	95.526551	94.619084	103.960018	-4.473449	99,037,969,000	0.224237	215	9.973812	44.656999	3.243973	51.144946	38.169053	1.395755	46.029563	48.821073	43.238053	49.933385	39.209108	44.571246	48.989889	48.046393	47.230828	49.805454	50.74895	47.402456	45.836711	44.571246	43.305782	41.504103	39.209108	49.933385	0	0.151618	339,756,000	0
NVDA	2023-11-17T00:00:00	49.27174	49.690515	48.980895	49.497617	325,205,000	47.925157	45.052339	44.665955	44.39378	44.806391	44.734614	37.001453	48.018881	47.806059	47.416548	46.246235	45.941732	45.000219	44.132219	42.972125	37.854866	48.620886	46.654734	45.963961	44.93975	44.88188	44.87843	41.762609	49.87147	49.888951	50.199148	49.83473	45.88519	44.910396	44.148515	47.810609	1.537778	0.938668	23.565468	32.672882	17.503364	47.533666	44.571246	44.837105	45.260648	87.674831	39.209108	49.933385	93.830399	93.122092	97.118393	-6.169601	98,712,764,000	0.252884	214	9.985005	45.052339	3.30292	51.658178	38.446499	1.354705	46.338342	49.047753	43.628931	49.933385	39.209108	44.571246	49.085504	48.672391	47.891141	49.866754	50.279867	47.402456	45.836711	44.571246	43.305782	41.504103	39.209108	49.933385	1	0.067232	0	325,205,000
NVDA	2023-11-20T00:00:00	50.382149	50.521075	49.154802	49.285733	414,120,000	48.390709	45.423841	44.838423	44.498344	44.882787	44.830467	37.147957	48.491535	48.274439	47.872794	46.622227	46.283303	45.211275	44.296691	43.118858	37.979515	49.067612	47.162335	46.403668	45.174588	45.028611	44.990263	41.89575	50.026292	50.064293	50.403841	50.421383	46.460472	45.318807	44.434346	47.847462	1.660441	1.083022	24.452557	34.614303	16.294804	48.232293	44.865091	44.837105	45.260648	91.759939	40.847234	50.521075	98.563901	95.973617	99.339052	-1.436099	99,126,884,000	0.25062	215	9.999652	45.423841	3.467989	52.359818	38.487863	1.314441	46.723466	49.352349	44.094584	50.521075	39.209108	44.865091	49.314383	48.938251	48.604762	49.647872	50.024004	47.85145	46.199903	44.865091	43.530279	41.629869	39.209108	50.521075	0	0.094746	414,120,000	0
NVDA	2023-11-21T00:00:00	49.917393	50.490086	49.195777	50.099295	565,747,000	48.789396	45.737724	45.078535	44.59977	44.943164	44.906881	37.292193	48.776706	48.573158	48.187348	46.921788	46.562848	45.395828	44.444604	43.253482	38.0983	49.34519	47.590293	46.794358	45.3871	45.161101	45.090994	42.022809	50.179285	50.159977	50.503587	50.856133	47.037391	45.725795	44.734607	47.893998	1.700547	1.206527	25.276283	32.336458	15.222501	48.623084	44.865091	44.8486	45.260648	86.458028	42.871153	50.521075	92.108653	94.834318	84.59641	-7.891347	98,561,137,000	0.209432	214	10.019414	45.737724	3.580286	52.898295	38.577152	1.292596	47.02765	49.612841	44.442459	50.521075	39.209108	44.865091	50.019342	49.517609	48.653069	50.883882	51.385614	47.85145	46.199903	44.865091	43.530279	41.629869	39.209108	50.521075	1	0.017797	0	565,747,000
NVDA	2023-11-22T00:00:00	48.690044	50.308181	47.66459	49.825441	899,420,000	49.003481	46.084389	45.339196	44.664355	44.997211	44.969912	37.424876	48.759374	48.59441	48.264686	47.082538	46.726479	45.525013	44.556326	43.361137	38.203691	49.327127	47.871466	47.072167	45.547503	45.259703	45.165908	42.136221	49.887387	49.930153	50.296938	51.068113	47.570505	46.103515	45.030822	47.943106	1.614682	1.288158	24.585506	28.247688	20.62146	48.889445	44.865091	44.645707	45.260648	74.818954	43.699707	50.521075	73.157432	87.943329	57.31708	-26.842568	97,661,717,000	0.210165	213	10.049826	46.084389	3.509498	53.103384	39.065393	1.370126	47.185973	49.926226	44.445721	50.521075	39.209108	44.865091	49.867752	49.245418	48.573444	50.539726	51.16206	47.85145	46.199903	44.865091	43.530279	41.629869	39.209108	50.521075	1	-0.048084	0	899,420,000
NVDA	2023-11-24T00:00:00	47.750549	48.89494	47.719564	48.44418	294,645,000	49.086037	46.45669	45.566075	44.708232	45.066847	45.024508	37.552703	48.557609	48.440981	48.185588	47.143266	46.805253	45.612289	44.640384	43.448056	38.298684	49.099321	48.030148	47.257656	45.66853	45.332159	45.22097	42.238964	49.063655	49.253325	49.721012	51.025415	48.028243	46.436656	45.310181	47.989561	1.454062	1.321339	23.94407	26.635106	19.444238	49.092832	44.865091	44.482046	45.260648	63.942845	44.87508	50.521075	50.929366	72.06515	35.672815	-49.070634	97,367,072,000	0.222784	212	10.059537	46.45669	3.249388	52.955467	39.957913	1.325365	47.239742	49.890472	44.589013	50.521075	39.209108	44.865091	48.887605	47.467029	46.244014	50.11062	51.531196	47.85145	46.199903	44.865091	43.530279	41.629869	39.209108	50.521075	1	-0.104172	0	294,645,000
NVDA	2023-11-27T00:00:00	48.216309	48.504153	47.626623	47.774543	395,662,000	49.076743	46.843584	45.840129	44.795026	45.144906	45.0859	37.682199	48.489349	48.400131	48.190314	47.240816	46.913796	45.714408	44.734488	43.542477	38.397367	48.941188	48.197731	47.46152	45.806101	45.415039	45.284174	42.345069	48.256202	48.585735	49.128128	50.827645	48.429095	46.736948	45.576668	48.034429	1.348804	1.326832	23.262244	25.466216	19.05572	49.073849	44.865091	44.482046	45.260648	62.897418	45.133947	50.521075	57.217166	60.434655	28.741533	-42.782834	97,762,734,000	0.24774	213	10.07273	46.843584	2.946674	52.736932	40.950236	1.314085	47.332749	49.960918	44.704579	50.521075	39.209108	44.865091	48.121684	47.348429	46.946308	48.523805	49.29706	47.85145	46.199903	44.865091	43.530279	41.629869	39.209108	50.521075	0	-0.051606	395,662,000	0
NVDA	2023-11-28T00:00:00	47.795525	48.29726	47.44771	48.210304	401,491,000	48.996885	47.176406	46.033865	44.872085	45.237781	45.139087	37.814946	48.350584	48.290203	48.129577	47.291244	46.981621	45.79602	44.815041	43.626696	38.490881	48.708239	48.288392	47.611935	45.923768	45.484793	45.33783	42.445699	47.663368	47.976013	48.55318	50.486371	48.760075	47.001602	45.825329	48.075325	1.2174	1.304945	22.456019	24.352012	19.143397	48.984393	44.865091	44.295395	45.260648	59.449029	45.943511	50.521075	40.458506	49.535013	16.583624	-59.541494	97,361,243,000	0.236463	212	10.08596	47.176406	2.627028	52.430462	41.922351	1.299093	47.376823	49.975009	44.778636	50.521075	39.209108	44.865091	48.115695	47.727236	47.238164	48.604767	48.993226	47.85145	46.199903	44.865091	43.530279	41.629869	39.209108	50.521075	1	-0.106404	0	401,491,000
NVDA	2023-11-29T00:00:00	48.114357	48.736027	47.834507	48.353232	382,005,000	48.845366	47.54421	46.21285	44.964435	45.296291	45.19869	37.946674	48.303339	48.258231	48.127236	47.366072	47.068755	45.886935	44.901865	43.71556	38.586637	48.54778	48.37772	47.771973	46.050916	45.560492	45.396746	42.548181	47.510639	47.665091	48.13186	50.088677	49.037504	47.240477	46.060103	48.113023	1.126008	1.269158	22.040518	25.457584	18.194339	48.984393	44.865091	44.253419	45.260648	58.178393	46.725094	50.521075	36.59827	44.757981	16.910057	-63.40173	97,743,248,000	0.170503	213	10.098646	47.54421	2.153407	51.851024	43.237396	1.301164	47.447064	50.049392	44.844736	50.521075	40.847234	45.684154	47.846832	47.396403	46.997282	48.245953	48.696381	48.238048	46.825667	45.684154	44.542641	42.917436	40.847234	50.521075	0	-0.052724	0	382,005,000
NVDA	2023-11-30T00:00:00	46.745087	48.084373	46.397272	47.998416	526,247,000	48.633679	47.766342	46.412384	45.055007	45.334053	45.242351	38.065647	47.991688	47.983114	47.914597	47.309619	47.043857	45.920588	44.950371	43.775551	38.667816	48.165911	48.301613	47.812914	46.120745	45.598618	45.427368	42.635727	47.216747	47.279471	47.578587	49.578051	49.228487	47.434364	46.267612	48.141682	0.932343	1.201795	20.589661	23.196519	24.012533	48.459174	44.865091	44.253419	45.260648	49.148388	46.397272	50.521075	8.434309	28.497028	-14.936602	-91.565691	97,217,001,000	0.086713	212	10.115479	47.766342	1.781216	51.328774	44.20391	1.305591	47.380209	49.99139	44.769028	50.521075	42.871153	46.696114	48.228297	47.720567	47.326777	48.622087	49.129817	48.715693	47.598804	46.696114	45.793423	44.508236	42.871153	50.521075	1	-0.106564	0	526,247,000
NVDA	2023-12-01T00:00:00	46.740089	47.174859	46.162398	46.500219	369,317,000	48.362324	47.929205	46.669807	45.169906	45.377797	45.271002	38.185628	47.741368	47.757109	47.733904	47.257844	47.020491	45.952725	44.997469	43.834255	38.748137	47.821622	48.203875	47.838122	46.186827	45.635619	45.457026	42.72204	46.846614	46.933541	47.06079	49.011315	49.348685	47.590629	46.449737	48.161421	0.769587	1.115353	19.431725	21.958115	23.969066	48.341736	44.865091	44.130235	45.260648	41.456254	46.162398	50.521075	13.253822	19.4288	-26.834798	-86.746178	96,847,684,000	0.081969	211	10.127282	47.929205	1.494835	50.918874	44.939536	1.269252	47.319245	49.85775	44.78074	50.521075	43.699707	47.110391	47.075577	46.066782	45.388477	47.753882	48.762678	48.911232	47.915312	47.110391	46.30547	45.15948	43.699707	50.521075	1	-0.152065	369,317,000	0
NVDA	2023-12-04T00:00:00	45.48576	46.052459	44.986026	46.052459	437,543,000	47.983726	47.954441	46.8701	45.247864	45.40671	45.266373	38.303145	47.290247	47.344137	47.388036	47.096745	46.902434	45.934413	45.010319	43.866958	38.815178	47.29861	47.971166	47.747041	46.199214	45.63846	45.461279	42.794678	46.145137	46.323858	46.437036	48.337277	49.374253	47.69713	46.595365	48.167902	0.533242	0.998931	19.223802	19.969052	27.872935	47.738056	44.865091	43.375385	45.046923	34.691895	44.986026	50.521075	9.028533	10.238888	-53.162523	-90.971467	96,410,141,000	0.048516	210	10.140776	47.954441	1.445902	50.846245	45.062638	1.321938	47.144628	49.788504	44.500751	50.521075	44.87508	47.698077	46.692449	46.210039	45.679988	47.2225	47.70491	49.18862	48.364305	47.698077	47.03185	46.083323	44.87508	50.521075	1	-0.190207	0	437,543,000
NVDA	2023-12-05T00:00:00	46.545288	46.57927	45.250862	45.445775	371,718,000	47.60004	47.995374	47.086348	45.33478	45.450349	45.277415	38.429026	47.141255	47.198891	47.258382	47.046613	46.874962	45.958369	45.050713	43.919994	38.892094	47.037076	47.836961	47.722056	46.250093	45.668423	45.486604	42.87669	45.78987	45.980797	46.067235	47.703683	49.349678	47.78492	46.719688	48.166533	0.426515	0.884448	18.550446	21.323542	25.955365	47.647104	44.865091	43.007831	45.046923	34.84644	44.986026	50.521075	28.170702	16.817686	-40.557546	-71.829298	96,781,859,000	0.059581	211	10.152576	47.995374	1.390022	50.775418	45.215331	1.330157	47.087548	49.747861	44.427234	50.521075	44.986026	47.75355	45.508082	44.963704	44.441649	46.030137	46.574515	49.214803	48.406686	47.75355	47.100415	46.170526	44.986026	50.521075	0	-0.121868	371,718,000	0
NVDA	2023-12-06T00:00:00	45.482761	47.365926	45.391802	47.194002	380,590,000	47.156577	47.972986	47.275328	45.406662	45.430944	45.267919	38.553257	46.809556	46.886868	46.98521	46.904444	46.767869	45.939718	45.062082	43.95094	38.957673	46.652116	47.597665	47.598703	46.255896	45.669276	45.49067	42.946876	45.479302	45.611142	45.685599	47.060439	49.249575	47.84172	46.815298	48.154234	0.253276	0.758213	17.259205	23.160876	23.381057	46.940483	44.865091	42.743719	45.046923	33.864977	44.986026	50.521075	8.974363	15.391199	-42.244429	-91.025637	96,401,269,000	-0.00034	210	10.164297	47.972986	1.428113	50.829213	45.11676	1.345518	46.934711	49.625747	44.243674	50.521075	44.986026	47.75355	46.12514	45.67101	44.796733	46.999418	47.453547	49.214803	48.406686	47.75355	47.100415	46.170526	44.986026	50.521075	1	-0.162829	0	380,590,000
NVDA	2023-12-07T00:00:00	46.575272	46.608258	45.583712	45.67967	350,823,000	46.9451	47.97429	47.44624	45.48926	45.443415	45.259023	38.682455	46.762699	46.830214	46.922142	46.87452	46.753054	45.964641	45.101903	44.002907	39.03347	46.546424	47.464549	47.544853	46.301724	45.69939	45.516558	43.026697	45.619014	45.636879	45.572793	46.544729	49.117355	47.892362	46.89854	48.136614	0.201813	0.646933	16.060197	21.831432	22.038975	46.861027	45.684154	42.418894	44.722098	36.883653	44.986026	50.521075	28.712405	21.95249	-39.035431	-71.287595	96,752,092,000	0.023532	211	10.175428	47.97429	1.426756	50.827802	45.120779	1.340599	46.900478	49.581677	44.21928	50.521075	44.986026	47.75355	46.080163	44.7944	44.106039	46.768524	48.054287	49.214803	48.406686	47.75355	47.100415	46.170526	44.986026	50.521075	0	-0.097036	350,823,000	0
NVDA	2023-12-08T00:00:00	47.484871	47.719767	46.529295	46.574277	359,224,000	46.918532	48.002285	47.606322	45.577636	45.44872	45.263392	38.801665	46.907134	46.949242	47.008716	46.930006	46.809348	46.024258	45.164613	44.071857	39.117564	46.644564	47.417937	47.547824	46.379983	45.753112	45.560635	43.114284	46.247488	46.072167	45.789029	46.235284	48.985346	47.956724	46.981174	48.118387	0.231754	0.563898	15.755918	26.221699	20.686404	46.861027	46.696114	42.418894	44.722098	42.363903	44.986026	50.521075	45.145852	27.610873	-17.533011	-54.854148	97,111,316,000	0.095924	212	10.187103	48.002285	1.410484	50.823253	45.181317	1.374946	46.956135	49.706026	44.206244	50.521075	44.986026	47.75355	46.255747	45.903237	45.231202	46.927782	47.280293	49.214803	48.406686	47.75355	47.100415	46.170526	44.986026	50.521075	0	-0.040298	359,224,000	0
NVDA	2023-12-11T00:00:00	46.606258	47.509856	45.809616	47.469876	509,728,000	46.757527	47.917135	47.671331	45.640245	45.441683	45.274534	38.918369	46.846959	46.886882	46.946799	46.900574	46.793725	46.047082	45.202551	44.122043	39.192078	46.587787	47.284983	47.470896	46.420321	45.783574	45.587226	43.191941	46.727993	46.517452	46.08319	46.043989	48.832552	48.018171	47.053948	48.096776	0.182482	0.487615	14.846559	23.960019	22.553048	46.861027	47.110391	42.465621	44.722098	33.537778	44.986026	50.490086	29.437043	34.431767	-32.22842	-70.562957	96,601,588,000	0.053513	211	10.203268	47.917135	1.442029	50.801192	45.033077	1.398801	46.922813	49.720414	44.125212	50.521075	44.986026	47.75355	47.244644	46.769521	46.054172	47.959994	48.435116	49.214803	48.406686	47.75355	47.100415	46.170526	44.986026	50.521075	1	-0.091586	0	509,728,000
NVDA	2023-12-12T00:00:00	47.635803	47.644798	46.02552	46.02552	372,387,000	46.741555	47.86922	47.747698	45.697798	45.463631	45.308075	39.039148	47.004728	47.023049	47.0528	46.967413	46.858501	46.109385	45.266584	44.191622	39.276095	46.747474	47.258189	47.468163	46.498578	45.841314	45.633984	43.278682	47.275736	47.017146	46.520552	46.019589	48.693956	48.095649	47.129851	48.077041	0.223928	0.434877	14.110228	22.689987	20.720069	46.5352	47.698077	42.821681	44.722098	40.519558	44.986026	50.308181	49.787672	41.456856	-20.271886	-50.212328	96,973,975,000	0.095366	212	10.215402	47.86922	1.434251	50.737722	45.000718	1.422013	46.990717	49.834742	44.146692	50.521075	44.986026	47.75355	46.64191	45.773964	44.94167	47.474204	48.34215	49.214803	48.406686	47.75355	47.100415	46.170526	44.986026	50.521075	0	-0.034979	372,387,000	0
NVDA	2023-12-13T00:00:00	48.066616	48.572392	47.58683	47.607821	447,792,000	46.736781	47.791073	47.833142	45.789254	45.480437	45.342895	39.163504	47.217105	47.212789	47.208772	47.067341	46.951433	46.186139	45.340269	44.268355	39.363563	46.988394	47.276989	47.492696	46.591473	45.909813	45.688608	43.368507	47.767929	47.565604	47.062159	46.151601	48.581961	48.192012	47.214085	48.061515	0.288215	0.405545	14.132511	26.302662	19.672096	46.779209	47.75355	42.978098	44.722098	47.225904	44.986026	48.89494	78.809363	52.678026	9.678285	-21.190637	97,421,767,000	0.066969	213	10.23015	47.791073	1.374629	50.540332	45.041815	1.303582	47.093184	49.700348	44.48602	50.521075	44.986026	47.75355	47.10204	46.559283	45.482762	48.178561	48.721319	49.214803	48.406686	47.75355	47.100415	46.170526	44.986026	50.521075	0	0.013595	447,792,000	0
NVDA	2023-12-14T00:00:00	48.328491	48.648349	47.400906	48.368474	391,232,000	46.895121	47.7644	47.904314	45.875473	45.474764	45.369671	39.291757	47.439382	47.415644	47.381036	47.181991	47.05736	46.270153	45.418906	44.348754	39.452766	47.277796	47.328171	47.530799	46.691051	45.984762	45.747729	43.459701	48.239833	48.078464	47.639295	46.399596	48.496301	48.305771	47.30943	48.051375	0.356188	0.395674	13.97453	24.606271	19.364602	46.817187	47.75355	43.04881	44.552699	52.736731	44.986026	48.736027	89.132374	72.576469	14.015837	-10.867626	97,812,999,000	0.102118	214	10.243115	47.7644	1.357829	50.480059	45.048741	1.30873	47.210832	49.828291	44.593373	50.521075	44.986026	47.75355	48.075279	47.578167	47.089718	48.563728	49.060841	49.214803	48.406686	47.75355	47.100415	46.170526	44.986026	50.521075	0	0.055058	0	391,232,000
NVDA	2023-12-15T00:00:00	48.868252	49.382023	48.098594	48.172562	479,948,000	47.107937	47.735131	47.982045	45.959554	45.469891	45.404113	39.419632	47.725156	47.679754	47.609839	47.335287	47.19666	46.372039	45.509679	44.438249	39.546453	47.636547	47.4333	47.604948	46.808415	46.074064	45.817008	43.55499	48.739234	48.55698	48.235075	46.75785	48.447784	48.438166	47.419944	48.048596	0.448442	0.406227	14.362635	26.777753	18.0731	47.316443	47.75355	43.210974	44.552699	53.065664	44.986026	49.382023	88.312747	85.418161	40.914858	-11.687253	98,292,947,000	0.075283	215	10.259233	47.735131	1.325422	50.385975	45.084286	1.337722	47.368682	50.044126	44.693237	50.521075	44.986026	47.75355	48.125915	47.603482	46.878473	48.850924	49.373358	49.214803	48.406686	47.75355	47.100415	46.170526	44.986026	50.521075	0	0.090233	479,948,000	0
NVDA	2023-12-18T00:00:00	50.054726	50.410566	49.12814	49.378029	412,587,000	47.564834	47.77428	48.051863	46.045896	45.479625	45.445943	39.550562	48.19107	48.111567	47.985975	47.582509	47.416511	46.516458	45.629285	44.549466	39.651013	48.172327	47.654214	47.764385	46.96901	46.194718	45.909099	43.660812	49.450809	49.232755	48.940207	47.282288	48.458124	48.603576	47.556053	48.05764	0.610258	0.447033	15.377769	29.948818	16.637115	47.901184	47.75355	43.706706	44.552699	59.909929	44.986026	50.410566	93.44017	90.295097	86.42876	-6.55983	98,705,534,000	0.102179	216	10.273504	47.77428	1.38349	50.541259	45.007301	1.387206	47.624495	50.398906	44.850084	50.521075	44.986026	47.75355	48.782956	48.183889	47.499527	49.467319	50.066385	49.214803	48.406686	47.75355	47.100415	46.170526	44.986026	50.521075	0	0.119857	412,587,000	0
NVDA	2023-12-19T00:00:00	49.581932	49.67789	48.873248	49.402012	464,444,000	47.868498	47.734269	48.091377	46.132557	45.494329	45.474549	39.680806	48.469243	48.378906	48.231507	47.764275	47.583082	46.636673	45.733302	44.649119	39.749828	48.539072	47.826371	47.882083	47.107678	46.302673	45.991	43.760626	49.960935	49.758174	49.524302	47.853248	48.500796	48.780957	47.707846	48.075906	0.692367	0.4961	16.049829	28.106512	16.940808	47.997139	47.75355	43.827645	44.552699	56.35169	44.986026	50.410566	84.724342	88.825753	74.830863	-15.275658	98,241,090,000	0.104292	215	10.289366	47.734269	1.313922	50.362114	45.106425	1.404418	47.810918	50.619754	45.002082	50.490086	44.986026	47.738056	49.864477	49.318388	48.582051	50.600815	51.146904	49.191127	48.387535	47.738056	47.088577	46.163895	44.986026	50.490086	1	0.044586	464,444,000	0
NVDA	2023-12-20T00:00:00	48.0896	49.97676	48.076605	49.632912	397,894,000	48.129182	47.642879	48.029779	46.178877	45.488615	45.488443	39.804897	48.393314	48.326305	48.209675	47.79385	47.622045	46.69365	45.79531	44.717247	39.832811	48.579272	47.860212	47.881946	47.184425	46.37097	46.042783	43.844296	49.743328	49.689278	49.666677	48.308173	48.526327	48.934857	47.856117	48.097053	0.62976	0.522832	15.869776	25.400258	19.346441	48.110091	47.75355	44.559005	44.489241	55.757741	44.986026	50.410566	57.213578	78.459363	53.398112	-42.786422	97,843,196,000	0.05339	214	10.302428	47.642879	1.213838	50.070555	45.215204	1.417494	47.837459	50.672448	45.00247	50.410566	44.986026	47.698296	49.37769	49.07749	48.573048	49.882132	50.182332	49.130375	48.338392	47.698296	47.0582	46.146878	44.986026	50.410566	1	-0.019994	0	397,894,000
NVDA	2023-12-21T00:00:00	48.968212	49.073165	48.397463	48.789291	300,425,000	48.368476	47.656788	48.034029	46.22262	45.514379	45.513341	39.92892	48.508294	48.443015	48.326373	47.90061	47.725596	46.782849	45.878807	44.801425	39.92371	48.731823	47.986434	47.954133	47.293811	46.462538	46.111689	43.935473	49.345984	49.445276	49.62916	48.701158	48.558534	49.078308	48.00791	48.124206	0.643621	0.54699	15.702583	24.106383	18.360944	48.110091	47.75355	45.423792	44.508281	58.877469	44.986026	50.410566	73.410573	71.782831	62.525847	-26.589427	98,143,621,000	0.108167	215	10.312514	47.656788	1.227979	50.112746	45.20083	1.415431	47.94515	50.776011	45.114289	50.410566	44.986026	47.698296	48.714322	47.451883	46.814166	49.352038	50.614477	49.130375	48.338392	47.698296	47.0582	46.146878	44.986026	50.410566	0	0.024891	300,425,000	0
NVDA	2023-12-22T00:00:00	48.808281	49.361033	48.44544	49.173116	252,507,000	48.500817	47.709674	48.008215	46.260386	45.548938	45.559006	40.055866	48.568291	48.509427	48.400513	47.983126	47.808879	46.862277	45.955899	44.880768	40.012114	48.811788	48.0961	48.013691	47.395209	46.54922	46.176936	44.023825	48.925451	49.143747	49.48785	49.005616	48.588858	49.202645	48.159457	48.156065	0.634388	0.56447	15.772342	24.462719	17.468866	48.218043	47.75355	45.693896	44.571246	64.502602	45.250862	50.410566	68.946178	66.523443	65.131052	-31.053822	97,891,114,000	0.137066	214	10.320953	47.709674	1.254716	50.219106	45.200243	1.35554	48.027353	50.738432	45.316273	50.410566	44.986026	47.698296	48.812947	48.552729	48.137245	49.22843	49.488649	49.130375	48.338392	47.698296	47.0582	46.146878	44.986026	50.410566	1	-0.036858	0	252,507,000
NVDA	2023-12-26T00:00:00	49.257076	49.577933	48.938218	48.946214	244,200,000	48.765899	47.761713	48.007628	46.336791	45.598396	45.606701	40.187409	48.706048	48.645364	48.532292	48.098939	47.920279	46.956191	46.042772	44.967428	40.104103	48.949289	48.243472	48.109758	47.512726	46.646803	46.250165	44.115379	48.862438	49.005657	49.412123	49.247638	48.629328	49.312645	48.314712	48.193319	0.655726	0.582721	16.007994	24.619395	16.732903	48.905736	47.75355	45.98774	44.571246	62.503425	45.391802	50.410566	77.016452	73.124401	82.582693	-22.983548	98,135,314,000	0.122281	215	10.329205	47.761713	1.297681	50.357074	45.166351	1.315629	48.144469	50.775727	45.513212	50.410566	44.986026	47.698296	48.871584	48.382136	47.955991	49.297729	49.787177	49.130375	48.338392	47.698296	47.0582	46.146878	44.986026	50.410566	0	0.010532	244,200,000	0
NVDA	2023-12-27T00:00:00	49.395023	49.657907	49.06317	49.488983	233,648,000	48.941821	47.841688	47.968143	46.403283	45.654943	45.654126	40.319636	48.843843	48.781665	48.66502	48.216765	48.033721	47.051832	46.130989	45.055103	40.19655	49.063676	48.399025	48.21648	47.632657	46.746714	46.325181	44.206997	49.066644	49.041613	49.367078	49.451831	48.681167	49.408562	48.472268	48.235614	0.675976	0.601372	16.291974	24.240964	16.166127	48.905736	47.75355	46.052456	44.571246	69.719855	45.583712	50.410566	78.960562	74.974397	82.01435	-21.039438	98,368,962,000	0.137944	216	10.337125	47.841688	1.34818	50.538047	45.145329	1.217101	48.26357	50.697772	45.829368	50.410566	44.986026	47.698296	49.257742	48.937552	48.618028	49.577267	49.897457	49.130375	48.338392	47.698296	47.0582	46.146878	44.986026	50.410566	0	0.050997	0	233,648,000
NVDA	2023-12-28T00:00:00	49.499973	49.861812	49.390022	49.620922	246,587,000	49.085157	47.910969	47.951446	46.51499	45.716995	45.695235	40.446908	48.975069	48.912267	48.793474	48.33342	48.14651	47.147837	46.219647	45.14312	40.289122	49.165158	48.556957	48.334313	47.754096	46.847899	46.401337	44.298344	49.342392	49.246886	49.368322	49.63575	48.74732	49.491036	48.631465	48.282144	0.69251	0.6196	16.727256	24.774694	15.711488	49.243586	47.738056	46.548692	44.865091	66.371967	45.809616	50.410566	80.208589	78.728535	86.35524	-19.791411	98,615,549,000	0.142166	217	10.345503	47.910969	1.397625	50.706218	45.115719	1.170408	48.381322	50.722138	46.040507	50.410566	44.986026	47.698296	49.372033	49.08616	48.777297	49.680897	49.96677	49.130375	48.338392	47.698296	47.0582	46.146878	44.986026	50.410566	0	0.08534	0	246,587,000
NVDA	2023-12-29T00:00:00	49.499973	49.974764	48.729316	49.790844	389,293,000	49.202305	48.048713	47.983843	46.661519	45.770851	45.743869	40.573355	49.08005	49.019122	48.902166	48.439471	48.250622	47.240078	46.305971	45.229395	40.380772	49.240579	48.708291	48.453431	47.871154	46.947451	46.476678	44.388424	49.55241	49.444001	49.41769	49.775295	48.831097	49.560732	48.790211	48.332012	0.697572	0.635194	16.302488	22.940578	18.475696	49.243586	47.698296	46.744088	44.865091	62.559159	45.809616	50.410566	80.208589	79.79258	69.255105	-19.791411	98,615,549,000	0.198995	217	10.358722	48.048713	1.41235	50.873413	45.224013	1.174335	48.487861	50.83653	46.139191	50.410566	44.986026	47.698296	49.583936	49.306059	49.112145	49.77785	50.055726	49.130375	48.338392	47.698296	47.0582	46.146878	44.986026	50.410566	0	0.064277	0	389,293,000
NVDA	2024-01-02T00:00:00	48.146572	49.27307	47.573829	49.222094	411,254,000	49.130137	48.119037	47.999684	46.782879	45.805383	45.800057	40.686474	48.893354	48.860477	48.785921	48.412843	48.242618	47.275626	46.354408	45.28716	40.458044	49.048628	48.717611	48.465948	47.929391	47.00997	46.524256	44.46378	49.239385	49.252186	49.260304	49.7661	48.893029	49.597491	48.931826	48.379206	0.585624	0.62528	15.567052	20.422469	23.032542	48.775295	47.698296	46.877268	44.865091	59.063622	46.02552	50.410566	48.370122	69.595767	12.994557	-51.629878	98,204,295,000	0.172901	216	10.372195	48.119037	1.378369	50.875774	45.3623	1.190471	48.455357	50.836298	46.074416	50.410566	44.986026	47.698296	49.401351	48.827938	48.155903	50.073386	50.646799	49.130375	48.338392	47.698296	47.0582	46.146878	44.986026	50.410566	1	-0.004054	0	411,254,000
NVDA	2024-01-03T00:00:00	47.54784	48.162564	47.29895	47.463878	320,896,000	48.879448	48.222141	47.972946	46.906537	45.854332	45.851916	40.795681	48.624252	48.621816	48.595447	48.334207	48.189174	47.286302	46.385814	45.331926	40.528589	48.760938	48.663211	48.431191	47.95939	47.055824	46.558866	44.532052	48.51109	48.690514	48.852629	49.593935	48.914975	49.596806	49.050152	48.420792	0.44348	0.58892	15.135044	19.394536	23.475292	48.637855	47.698296	46.978962	44.865091	49.454757	47.29895	50.410566	7.998731	45.525814	-28.342125	-92.001269	97,883,399,000	0.160868	215	10.382534	48.222141	1.241341	50.704822	45.73946	1.136495	48.368927	50.641916	46.095938	50.410566	45.250862	47.830714	48.331157	47.389244	46.631916	49.088485	50.030398	49.192876	48.439559	47.830714	47.221869	46.355039	45.250862	50.410566	1	-0.062457	320,896,000	0
NVDA	2024-01-04T00:00:00	47.97665	48.478426	47.486867	47.74575	306,535,000	48.71892	48.293709	47.980191	47.007028	45.90812	45.923383	40.906157	48.494731	48.504513	48.500248	48.301702	48.172826	47.313374	46.427678	45.384297	40.602699	48.596792	48.639831	48.431476	48.001355	47.111674	46.60094	44.603504	47.85765	48.134593	48.425699	49.340233	48.916267	49.570519	49.151889	48.458389	0.361267	0.54339	14.388119	20.124589	22.099887	48.636857	47.698296	46.96947	44.865091	49.442205	47.29895	50.410566	21.779677	26.04951	-17.451322	-78.220323	98,189,934,000	0.113299	216	10.392519	48.293709	1.179286	50.652281	45.935137	1.136923	48.331567	50.605413	46.057721	50.410566	45.391802	47.901184	47.669785	47.177005	46.806171	48.04062	48.533399	49.226138	48.493398	47.901184	47.30897	46.465818	45.391802	50.410566	0	-0.012078	306,535,000	0

Subsets and Splits

No community queries yet

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