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	2024-01-05T00:00:00	49.075153	49.524954	48.284505	48.440438	415,039,000	48.817476	48.473329	48.018622	47.115736	45.982498	45.976874	41.020632	48.610816	48.608266	48.588695	48.372015	48.242236	47.382463	46.497348	45.457383	40.687002	48.661562	48.714255	48.515704	48.082458	47.195017	46.663351	44.684788	47.848756	48.019152	48.280562	49.129498	48.931204	49.542641	49.250362	48.496177	0.380368	0.510785	14.044834	24.381817	20.117802	48.636857	47.698296	46.924742	44.865091	54.19424	47.29895	50.410566	57.082977	28.953795	33.814556	-42.917023	98,604,973,000	0.175663	217	10.406426	48.473329	0.986422	50.446174	46.500484	1.158413	48.402385	50.719211	46.085559	50.410566	45.583712	47.997139	47.980648	47.482869	46.989088	48.474429	48.972207	49.271429	48.566708	47.997139	47.427571	46.616659	45.583712	50.410566	0	0.031055	415,039,000	0
NVDA	2024-01-08T00:00:00	52.229755	52.251749	49.456991	49.489977	642,510,000	49.14363	48.756053	48.238009	47.325197	46.116008	46.060042	41.149536	49.334604	49.266718	49.148858	48.722719	48.548968	47.572553	46.648201	45.59149	40.801855	49.281977	49.072009	48.839637	48.283008	47.359419	46.787171	44.796321	49.247251	49.001626	48.920572	49.225635	49.049321	49.570238	49.377878	48.546339	0.642648	0.537158	15.512122	34.546355	16.790538	49.77535	48.618887	46.924742	44.865091	64.595074	47.29895	52.251749	99.55594	59.472865	158.371918	-0.44406	99,247,483,000	0.208951	218	10.429688	48.756053	1.200812	51.157676	46.35443	1.293639	48.766896	51.354175	46.179618	52.251749	45.809616	49.030682	48.961537	48.398121	47.721088	49.63857	50.201986	50.731405	49.790854	49.030682	48.270511	47.188232	45.809616	52.251749	0	0.067779	642,510,000	0
NVDA	2024-01-09T00:00:00	53.116364	54.300838	51.667008	52.377694	773,100,000	49.574438	49.037628	48.49306	47.581433	46.277624	46.156613	41.27926	50.090956	49.966654	49.759243	49.122141	48.900306	47.789958	46.818416	45.740497	40.924388	50.004292	49.487277	49.214895	48.510112	47.543639	46.9269	44.915394	51.36167	50.696813	50.107046	49.636289	49.277007	49.66258	49.538882	48.611228	0.91154	0.612034	17.729054	40.111904	14.630001	50.799894	49.643432	46.662132	44.865091	63.648506	47.29895	54.300838	83.0835	79.907472	212.140312	-16.9165	100,020,583,000	0.180719	219	10.458237	49.037628	1.508009	52.053646	46.021609	1.371605	49.181131	51.924341	46.437922	54.300838	45.809616	50.055227	51.312832	50.373915	48.518074	53.168672	54.107589	52.296909	51.057191	50.055227	49.053263	47.626737	45.809616	54.300838	0	0.09884	773,100,000	0
NVDA	2024-01-10T00:00:00	54.325825	54.575714	53.465208	53.592154	533,796,000	50.081313	49.423606	48.846663	47.858381	46.447464	46.266698	41.417091	50.937929	50.75923	50.461794	49.595203	49.317654	48.046266	47.015979	45.910504	41.057735	50.86818	49.990915	49.66357	48.774598	47.755434	47.088666	45.045211	53.585426	52.702125	51.64835	50.34044	49.62701	49.832896	49.739745	48.694508	1.208305	0.731288	19.885901	38.594768	13.586795	50.937332	49.78087	46.603414	44.865091	69.844462	47.29895	54.575714	96.565935	93.068458	219.498194	-3.434065	100,554,379,000	0.220698	220	10.478485	49.423606	1.810519	53.044645	45.802567	1.391453	49.671102	52.454007	46.888197	54.575714	46.02552	50.300617	53.02807	51.755302	50.39424	54.389132	55.6619	52.557868	51.30954	50.300617	49.291694	47.855261	46.02552	54.575714	0	0.124902	533,796,000	0
NVDA	2024-01-11T00:00:00	54.797611	55.32138	53.536175	54.974534	596,759,000	50.621572	49.781696	49.176756	48.131552	46.615439	46.38195	41.558519	51.709866	51.493481	51.128843	50.06815	49.739189	48.311025	47.220759	46.086486	41.19445	51.725689	50.502725	50.121335	49.046725	47.975174	47.257595	45.17835	55.23506	54.437588	53.223595	51.239432	50.083691	50.077579	49.978208	48.79641	1.464678	0.877966	22.148821	38.867364	12.420082	51.310165	50.286121	46.301574	44.865091	80.68023	47.29895	55.32138	93.471193	91.040209	194.59826	-6.528807	101,151,138,000	0.199975	221	10.501343	49.781696	2.120089	54.021874	45.541519	1.383242	50.159341	52.925825	47.392857	55.32138	47.29895	51.310165	54.122249	53.668784	53.011743	54.77929	55.232755	53.428087	52.256812	51.310165	50.363519	49.01575	47.29895	55.32138	0	0.14656	0	596,759,000
NVDA	2024-01-12T00:00:00	54.685661	54.945548	54.305833	54.595701	352,994,000	51.140141	50.112649	49.544872	48.4101	46.786065	46.459426	41.699992	52.305025	52.073878	51.676046	50.487923	50.119687	48.561011	47.417204	46.256767	41.328691	52.464614	50.969769	50.545097	49.303749	48.187549	47.422025	45.308969	55.994951	55.54637	54.566263	52.191587	50.609661	50.381807	50.24577	48.91431	1.639918	1.030357	24.250103	37.62068	12.021704	51.310165	50.356591	46.256097	44.865091	78.121891	47.29895	55.32138	92.075731	94.03762	163.941763	-7.924269	100,798,144,000	0.211848	220	10.514818	50.112649	2.343159	54.798967	45.42633	1.358681	50.590419	53.307781	47.873057	55.32138	47.29895	51.310165	54.551722	53.782064	52.766517	55.567269	56.336927	53.428087	52.256812	51.310165	50.363519	49.01575	47.29895	55.32138	1	0.064346	352,994,000	0
NVDA	2024-01-16T00:00:00	56.356922	56.80972	54.875583	54.99353	449,580,000	51.825835	50.51407	49.936138	48.691189	46.971552	46.566596	41.846954	53.115404	52.852613	52.396181	51.021469	50.599474	48.866733	47.65246	46.45677	41.478226	53.41312	51.564462	51.069101	49.615389	48.439413	47.618015	45.454809	56.557404	56.347772	55.815797	53.226895	51.216742	50.759334	50.553228	49.053151	1.891846	1.202654	26.784519	42.780083	10.784769	52.054335	51.196716	45.902787	44.865091	82.323224	47.29895	56.80972	95.239106	93.595343	174.495517	-4.760894	101,247,724,000	0.21624	221	10.532618	50.51407	2.684286	55.882643	45.145497	1.445	51.13961	54.02961	48.24961	56.80972	47.29895	52.054335	54.645681	54.345814	54.005966	54.985528	55.285395	54.565178	53.176606	52.054335	50.932064	49.334255	47.29895	56.80972	0	0.093731	449,580,000	0
NVDA	2024-01-17T00:00:00	56.028072	56.445886	54.715657	56.32194	474,394,000	52.613985	50.872061	50.277866	48.942094	47.144379	46.656006	41.990277	53.697938	53.429969	52.954933	51.476615	51.017059	49.147569	47.872871	46.646301	41.623001	54.177163	52.089605	51.537711	49.90311	48.677743	47.805371	45.595915	56.814988	56.764568	56.718787	54.24106	51.85544	51.183729	50.888572	49.209319	2.041433	1.37041	28.962924	39.238367	10.657133	52.148293	51.309668	46.27259	44.865091	79.294268	47.29895	56.80972	91.781449	93.032096	141.868693	-8.218551	100,773,330,000	0.234588	220	10.551251	50.872061	2.920299	56.71266	45.031462	1.513613	51.605178	54.632403	48.577952	56.80972	47.29895	52.054335	56.014075	55.21843	54.079938	57.152567	57.948212	54.565178	53.176606	52.054335	50.932064	49.334255	47.29895	56.80972	1	0.018386	0	474,394,000
NVDA	2024-01-18T00:00:00	57.0816	57.574381	56.082045	57.234532	491,650,000	53.567361	51.223405	50.696879	49.184105	47.32579	46.755482	42.1369	54.37467	54.093902	53.589805	51.986159	51.483562	49.458708	48.115206	46.85294	41.776818	54.989457	52.68099	52.061075	50.222306	48.939249	48.011819	45.746077	57.19611	57.145369	57.409324	55.263757	52.525186	51.654611	51.253973	49.384995	2.219408	1.54021	31.304219	41.728484	9.870641	52.929443	51.691998	46.77857	44.865091	80.81424	47.29895	57.574381	95.204281	94.074946	153.620458	-4.795719	101,264,980,000	0.230344	221	10.570992	51.223405	3.22373	57.670866	44.775944	1.581582	52.126742	55.289906	48.963577	57.574381	47.29895	52.436666	55.729872	55.013857	53.999642	56.744087	57.460101	55.149379	53.649166	52.436666	51.224165	49.497892	47.29895	57.574381	0	0.053874	0	491,650,000
NVDA	2024-01-19T00:00:00	59.464542	59.473537	57.199548	57.963208	543,501,000	54.716151	51.717535	51.170029	49.458864	47.521875	46.890231	42.294498	55.392645	55.070382	54.493611	52.666012	52.097483	49.851094	48.413872	47.102675	41.952815	56.061672	53.46586	52.735511	50.625461	49.258689	48.263483	45.918491	58.214425	57.99792	58.27689	56.424417	53.27052	52.193939	51.664348	49.587325	2.523648	1.736897	33.913009	45.852582	8.79	54.465264	52.749529	46.985709	44.865091	83.777204	47.29895	59.473537	99.926118	95.637283	170.567756	-0.073882	101,808,481,000	0.250319	222	10.593912	51.717535	3.683498	59.084531	44.35054	1.718736	52.82558	56.263051	49.388109	59.473537	47.29895	53.386244	56.912675	56.25097	55.420339	57.743306	58.405011	56.600335	54.822845	53.386244	51.949643	49.904312	47.29895	59.473537	0	0.083948	543,501,000	0
NVDA	2024-01-22T00:00:00	59.627468	60.304169	59.043728	60.022293	452,955,000	55.771382	52.294429	51.632463	49.732803	47.73699	47.018444	42.455469	56.239609	55.898943	55.283435	53.298871	52.676713	50.234481	48.708967	47.350691	42.128682	56.954638	54.219187	53.386083	51.024229	49.577258	48.515706	46.090959	59.390953	59.04801	59.187543	57.625223	54.065524	52.784929	52.108677	49.813879	2.746249	1.938768	36.495645	47.025255	8.275832	55.985588	53.80156	47.116638	44.865091	83.954436	47.29895	60.304169	94.796698	96.642365	161.429167	-5.203302	102,261,436,000	0.291268	223	10.613062	52.294429	3.977198	60.248824	44.340033	1.719806	53.473379	56.912992	50.033766	60.304169	47.29895	53.80156	58.712542	57.951548	56.438553	60.225537	60.986532	57.234937	55.336175	53.80156	52.266944	50.082067	47.29895	60.304169	0	0.10924	0	452,955,000
NVDA	2024-01-23T00:00:00	59.846367	59.883349	58.558938	59.5435	294,654,000	56.533043	52.838337	52.093178	49.998746	47.948041	47.129367	42.620393	56.960961	56.616657	55.985425	53.894098	53.228225	50.611417	49.002056	47.59813	42.304977	57.695545	54.938419	54.017922	51.42084	49.895925	48.769724	46.264002	60.375128	59.96639	59.997673	58.770021	54.891744	53.414259	52.577748	50.062474	2.906818	2.132378	38.383918	44.10583	10.034516	56.884688	53.80156	47.26638	44.865091	92.455603	47.29895	60.304169	96.479859	97.067558	133.13201	-3.520141	102,556,090,000	0.299906	224	10.625566	52.838337	4.233919	61.306174	44.370499	1.676826	54.08033	57.433981	50.726679	60.304169	47.29895	53.80156	59.658455	59.012741	58.398014	60.273182	60.918896	57.234937	55.336175	53.80156	52.266944	50.082067	47.29895	60.304169	0	0.13032	294,654,000	0
NVDA	2024-01-24T00:00:00	61.334705	62.821043	59.911339	60.277177	560,271,000	57.354877	53.464658	52.591836	50.28694	48.170315	47.250377	42.791978	57.83571	57.474484	56.808391	54.570517	53.8518	51.031939	49.3266	47.870141	42.494328	58.568574	55.747597	54.728809	51.865387	50.248206	49.051018	46.450214	61.27477	60.906155	60.838942	59.895289	55.768733	54.093211	53.079272	50.335627	3.118221	2.329546	40.706627	51.241015	8.724417	58.178609	55.059997	47.285369	44.865091	96.994916	47.486867	62.821043	90.307024	93.861193	144.177195	-9.692976	103,116,361,000	0.293946	225	10.650044	53.464658	4.523021	62.5107	44.418616	1.827616	54.771223	58.426454	51.115992	62.821043	47.29895	55.059997	59.429551	58.975753	58.10514	60.300165	60.753963	59.157829	56.891604	55.059997	53.22839	50.620678	47.29895	62.821043	0	0.147691	560,271,000	0
NVDA	2024-01-25T00:00:00	61.589592	62.691103	60.822931	62.322264	482,777,000	58.081254	54.081284	53.053231	50.552547	48.381674	47.373027	42.96213	58.586486	58.222685	57.54396	55.208615	54.447015	51.445964	49.64931	48.141813	42.68433	59.338522	56.5214	55.420944	52.308628	50.601345	49.334963	46.637255	61.936682	61.700109	61.620305	60.920339	56.67363	54.809014	53.606959	50.630359	3.268648	2.517367	42.863429	47.083462	8.016542	58.563438	55.059997	47.534996	44.865091	96.958857	48.284505	62.821043	91.528578	92.77182	128.440362	-8.471422	103,599,138,000	0.27657	226	10.671223	54.081284	4.753962	63.589207	44.57336	1.890231	55.420591	59.201053	51.64013	62.821043	47.29895	55.059997	61.355696	59.890348	58.445991	62.800053	64.2654	59.157829	56.891604	55.059997	53.22839	50.620678	47.29895	62.821043	0	0.161805	0	482,777,000
NVDA	2024-01-26T00:00:00	61.003853	61.755521	60.54606	60.932885	390,309,000	58.701878	54.661725	53.510108	50.800742	48.591741	47.498274	43.131402	59.06996	58.728352	58.076251	55.735455	54.951387	51.820783	49.948114	48.396507	42.866614	59.869904	57.180693	56.03253	52.718484	50.933508	49.60488	46.816775	62.151671	62.038526	62.138256	61.744928	57.567198	55.532836	54.14694	50.940425	3.302529	2.674399	44.585859	44.562593	8.812986	58.76835	55.059997	47.827367	44.865091	92.658023	49.456991	62.821043	86.402398	89.412667	102.472042	-13.597602	103,208,829,000	0.258467	225	10.688136	54.661725	4.859205	64.380135	44.943315	1.866028	55.952331	59.684386	52.220275	62.821043	47.29895	55.059997	61.701209	60.711314	59.833037	62.579486	63.569381	59.157829	56.891604	55.059997	53.22839	50.620678	47.29895	62.821043	1	0.073063	390,309,000	0
NVDA	2024-01-29T00:00:00	62.437218	62.461205	60.879912	61.204764	348,733,000	59.477034	55.308587	54.084012	51.056896	48.813922	47.637464	43.311209	59.743411	59.402691	58.747169	56.344706	55.52722	52.237114	50.276775	48.674541	43.061347	60.549056	57.921216	56.719231	53.174816	51.297862	49.900701	47.008873	62.430403	62.354804	62.60343	62.485094	58.469523	56.277294	54.708234	51.268039	3.405781	2.820675	46.325115	44.56711	8.195188	58.76835	55.059997	47.875345	44.865091	91.627295	51.667008	62.821043	96.558862	91.496613	99.768549	-3.441138	103,557,562,000	0.306501	226	10.703668	55.308587	4.995111	65.29881	45.318365	1.752078	56.569939	60.074094	53.065784	62.821043	47.29895	55.059997	61.101811	60.448102	59.89235	61.657563	62.311272	59.157829	56.891604	55.059997	53.22839	50.620678	47.29895	62.821043	0	0.096823	348,733,000	0
NVDA	2024-01-30T00:00:00	62.746075	63.464757	62.232303	62.872022	410,735,000	60.115949	55.970892	54.635127	51.334578	49.026789	47.794566	43.492719	60.343944	60.010579	59.362386	56.926648	56.082517	52.64923	50.604914	48.953185	43.257215	61.143427	58.629548	57.385543	53.633215	51.664498	50.199881	47.202254	62.747728	62.704464	63.00067	63.146132	59.363126	57.030421	55.286122	51.611417	3.472502	2.951041	48.124853	46.6154	7.739786	59.773401	55.381853	47.931821	44.865091	91.213238	53.465208	63.464757	92.812856	91.924706	96.974908	-7.187144	103,968,297,000	0.288415	227	10.722058	55.970892	5.062113	66.095119	45.846666	1.651979	57.158142	60.462101	53.854184	63.464757	47.29895	55.381853	61.926112	61.391018	60.344818	62.972311	63.507405	59.649626	57.289419	55.381853	53.474288	50.758433	47.29895	63.464757	0	0.116655	0	410,735,000
NVDA	2024-01-31T00:00:00	61.499638	62.241308	60.673006	61.412674	453,795,000	60.663106	56.638546	55.142781	51.575498	49.221184	47.947399	43.666523	60.575083	60.281317	59.691194	57.342375	56.499218	52.996305	50.891617	49.20163	43.438731	61.395007	59.156095	57.913582	54.031845	51.992731	50.471269	47.381428	62.679575	62.689172	63.087986	63.605769	60.196366	57.755836	55.860464	51.962712	3.385772	3.037987	48.298106	42.352164	13.910939	60.332152	55.381853	47.931821	44.865091	80.605618	53.536175	63.464757	80.207454	89.859724	66.070373	-19.792546	103,514,502,000	0.304158	226	10.741875	56.638546	4.852057	66.342659	46.934432	1.695816	57.571618	60.963251	54.179985	63.464757	47.29895	55.381853	62.814378	62.164	61.581925	63.396453	64.046831	59.649626	57.289419	55.381853	53.474288	50.758433	47.29895	63.464757	1	0.033027	453,795,000	0
NVDA	2024-02-01T00:00:00	62.998962	63.162891	61.622576	62.072373	369,146,000	61.254842	57.411102	55.692457	51.850042	49.455346	48.121911	43.846605	61.059859	60.775434	60.200081	57.85661	56.999199	53.388566	51.210232	49.474844	43.63336	61.819708	59.761849	58.517904	54.479824	52.355304	50.769319	47.57379	62.792732	62.77051	63.188893	63.996436	61.003794	58.473893	56.441851	52.325658	3.398842	3.110158	48.714008	43.30832	12.892192	61.011847	55.381853	47.985797	44.865091	82.168966	54.305833	63.464757	94.914313	89.311541	67.772798	-5.085687	103,883,648,000	0.348236	227	10.75846	57.411102	4.549053	66.509208	48.312996	1.687106	58.088508	61.462719	54.714297	63.464757	47.486867	55.475812	61.471317	60.701326	59.903015	62.269629	63.03962	59.693975	57.361203	55.475812	53.590421	50.906135	47.486867	63.464757	0	0.06136	369,146,000	0
NVDA	2024-02-02T00:00:00	66.130569	66.570369	63.661663	63.945537	476,578,000	61.921445	58.318798	56.361879	52.165011	49.722815	48.331677	44.039022	62.074001	61.749095	61.112464	58.608788	57.701612	53.888252	51.602872	49.804661	43.857213	62.706204	60.592274	59.320836	55.039845	52.794125	51.125926	47.795521	63.876911	63.693208	63.851886	64.550168	61.860505	59.230968	57.057362	52.710059	3.620163	3.212159	49.831968	50.853743	11.02513	62.564653	56.934659	48.329643	44.865091	86.293959	54.715657	66.570369	96.290091	90.470619	86.922488	-3.709909	104,360,226,000	0.377349	228	10.781138	58.318798	4.375324	67.069446	49.568149	1.896512	58.854419	62.647443	55.061394	66.570369	48.284505	57.427437	62.59481	62.026729	61.054495	63.567044	64.135125	62.254905	59.585169	57.427437	55.269705	52.19768	48.284505	66.570369	0	0.085278	476,578,000	0
NVDA	2024-02-05T00:00:00	69.301163	69.46609	67.17511	68.194653	680,078,000	62.888814	59.330098	57.153926	52.552686	50.061302	48.576228	44.245973	63.519433	63.122198	62.372264	59.580822	58.593885	54.49268	52.068617	50.19073	44.110387	64.047971	61.638214	60.316165	55.711851	53.309345	51.541164	48.046886	66.303979	65.716769	65.393824	65.413206	62.83225	60.066905	57.733263	53.124806	4.005233	3.370774	51.30197	55.425849	9.623385	64.688715	58.38252	48.329643	44.865091	87.484134	54.715657	69.46609	98.88188	96.695428	104.582654	-1.11812	105,040,304,000	0.414994	229	10.81532	59.330098	4.462939	68.255975	50.404221	1.983045	59.849347	63.815437	55.883256	69.46609	49.456991	59.461541	65.4542	64.338032	62.545495	67.246738	68.362906	64.743943	61.822614	59.461541	57.100467	53.738938	49.456991	69.46609	0	0.105302	680,078,000	0
NVDA	2024-02-06T00:00:00	68.192657	69.722975	66.270516	69.599029	683,111,000	63.723443	60.128243	57.901633	52.942738	50.408224	48.803547	44.451514	64.454078	64.0441	63.267709	60.363716	59.332252	55.029934	52.492933	50.547204	44.350011	65.012306	62.482267	61.165299	56.325183	53.786486	51.929608	48.285161	68.543854	67.666584	66.995289	66.363649	63.847114	60.941122	58.446117	53.561327	4.172854	3.53119	52.009647	48.54587	11.681209	65.134517	58.510963	48.490821	44.865091	83.704478	56.082045	69.722975	88.78143	94.651133	85.210342	-11.21857	104,357,193,000	0.356767	228	10.848965	60.128243	4.552778	69.233799	51.022687	2.106062	60.643948	64.856071	56.431825	69.722975	51.667008	60.694991	68.647454	67.828818	66.356474	70.119799	70.938435	65.461767	62.825595	60.694991	58.564387	55.530985	51.667008	69.722975	1	0.021896	0	683,111,000
NVDA	2024-02-07T00:00:00	70.067818	70.188766	67.569929	68.288611	495,575,000	64.596754	60.975816	58.778483	53.389084	50.781414	49.048658	44.666356	65.576826	65.139321	64.313879	61.245907	60.158065	55.619655	52.95543	50.933751	44.60591	66.165829	63.428893	62.101159	56.996754	54.303844	52.350683	48.54005	70.382536	69.520648	68.618548	67.465521	64.9242	61.870437	59.205732	54.023205	4.406212	3.706194	52.747334	45.713982	10.605779	65.367413	58.743858	48.470941	44.865091	84.414104	57.199548	70.188766	99.068856	95.577388	86.353306	-0.931144	104,852,768,000	0.406138	229	10.874145	60.975816	4.752224	70.480264	51.471368	2.182671	61.541459	65.906801	57.176118	70.188766	53.465208	61.826987	68.062049	66.401124	64.609591	69.853583	71.514508	66.242006	63.800367	61.826987	59.853607	57.044049	53.465208	70.188766	0	0.050474	495,575,000	0
NVDA	2024-02-08T00:00:00	69.610016	70.762503	69.424102	70.042822	414,422,000	65.398797	61.740026	59.66097	53.816958	51.158015	49.305992	44.879293	66.383464	65.952175	65.12867	62.006281	60.885138	56.168297	53.393709	51.303578	44.854707	67.077331	64.251198	62.934354	57.632869	54.799333	52.757838	48.788246	71.156489	70.670684	69.904836	68.544367	66.010929	62.824937	59.996032	54.504529	4.50231	3.865417	53.532231	45.576696	10.094294	65.717754	59.030727	48.236795	44.865091	79.941005	58.558938	70.762503	90.556146	92.802144	82.723196	-9.443854	104,438,346,000	0.348361	228	10.895023	61.740026	4.854384	71.448793	52.031258	2.107418	62.309893	66.524729	58.095057	70.762503	53.536175	62.149339	69.275504	68.362242	66.656667	70.98108	71.894341	66.69709	64.182046	62.149339	60.116632	57.222609	53.536175	70.762503	1	-0.025344	0	414,422,000
NVDA	2024-02-09T00:00:00	72.100929	72.1529	70.180778	70.501635	436,637,000	66.508504	62.605191	60.625941	54.303066	51.546666	49.587575	45.108687	67.526957	67.07013	66.201325	62.923976	61.747891	56.793106	53.886004	51.715406	45.125814	68.295901	65.237951	63.891274	58.349888	55.350463	53.209223	49.059108	71.915195	71.710672	71.302875	69.692898	67.143364	63.831551	60.833622	55.011832	4.724997	4.037333	54.489926	46.39412	9.187683	66.412953	59.819883	48.168076	44.865091	82.364256	58.558938	72.1529	99.617689	96.41423	86.845444	-0.382311	104,874,983,000	0.372418	229	10.917937	62.605191	5.088256	72.781704	52.428678	2.199021	63.242373	67.640415	58.84433	72.1529	54.305833	63.229367	69.932207	69.101911	68.593806	70.440312	71.270608	67.940993	65.335321	63.229367	61.123413	58.125106	54.305833	72.1529	0	0.009958	436,637,000	0
NVDA	2024-02-12T00:00:00	72.215858	74.577806	71.218301	72.567699	613,710,000	67.486369	63.481701	61.55157	54.785096	51.927681	49.874766	45.335083	68.464737	68.005717	67.126638	63.768693	62.553119	57.39792	54.368369	52.121356	45.395366	69.333601	66.153253	64.782806	59.05235	55.894389	53.657308	49.328831	72.615739	72.437801	72.477785	70.828089	68.273188	64.86981	61.705937	55.541529	4.854789	4.200824	55.71531	49.315862	8.146665	67.625406	61.431156	48.167577	44.865091	82.26859	59.911339	74.577806	83.895592	91.356476	86.63859	-16.104408	105,488,693,000	0.329098	230	10.950174	63.481701	5.161585	73.804872	53.158531	2.344385	64.09699	68.785761	59.40822	74.577806	54.715657	64.646731	71.478203	70.803505	69.50608	72.775627	73.450325	69.890339	66.990465	64.646731	62.302998	58.966157	54.715657	74.577806	0	0.040091	0	613,710,000
NVDA	2024-02-13T00:00:00	72.095932	73.417343	69.589051	70.368703	602,580,000	68.421354	64.268652	62.346217	55.292113	52.332203	50.17356	45.55953	69.190976	68.749393	67.891145	64.525714	63.287182	57.974312	54.834884	52.516892	45.661044	70.171704	66.973655	65.593911	59.731207	56.425132	54.097331	49.595108	73.056107	72.929598	73.248284	71.895667	69.354661	65.913195	62.599679	56.089154	4.891586	4.338977	55.708444	43.295659	12.347425	68.100191	62.017399	48.167577	44.865091	80.231483	60.54606	74.577806	82.312435	88.608572	69.509759	-17.687565	104,886,113,000	0.31847	229	10.981732	64.268652	5.217652	74.703956	53.833348	2.405358	64.858794	69.66951	60.048079	74.577806	54.715657	64.646731	72.670655	70.763505	69.311151	74.123009	76.03016	69.890339	66.990465	64.646731	62.302998	58.966157	54.715657	74.577806	1	-0.034345	602,580,000	0
NVDA	2024-02-14T00:00:00	73.867134	74.202983	71.906009	73.169446	504,917,000	69.658104	65.160605	63.176248	55.834654	52.779705	50.50228	45.790221	70.126208	69.679891	68.810528	65.374934	64.101024	58.59756	55.335732	52.939669	45.941701	71.161846	67.887797	66.480135	60.459639	56.991841	54.566511	49.876776	73.674667	73.496139	73.887475	72.960871	70.416611	66.972182	63.522117	56.658168	5.005963	4.472374	55.848665	42.630898	11.444682	69.119735	63.122407	49.197118	45.730428	81.783453	60.54606	74.577806	94.935256	87.047761	74.505801	-5.064744	105,391,030,000	0.329005	230	11.008916	65.160605	5.259408	75.679421	54.641789	2.435986	65.716731	70.588704	60.844759	74.577806	56.082045	65.329926	71.700775	69.984208	67.872484	73.812499	75.529067	70.212806	67.512425	65.329926	63.147426	60.040138	56.082045	74.577806	0	0.002184	504,917,000	0
NVDA	2024-02-15T00:00:00	72.625679	73.942095	72.367798	73.836147	420,122,000	70.620776	65.937809	63.908242	56.377452	53.208335	50.812658	46.008903	70.626102	70.215489	69.397474	66.034093	64.756767	59.147683	55.790731	53.329491	46.207214	71.701405	68.598756	67.207014	61.11811	57.514103	55.004598	50.143795	73.802335	73.745477	74.20565	73.860619	71.406662	68.00592	64.445069	57.239608	4.939494	4.565798	55.97887	40.448161	10.858705	70.424161	64.021507	50.221663	46.754973	79.0981	60.673006	74.577806	85.960768	87.736153	63.693764	-14.039232	104,970,908,000	0.284799	229	11.03107	65.937809	5.150075	76.237959	55.637659	2.462046	66.374726	71.298819	61.450634	74.577806	57.199548	65.888677	73.325375	72.447767	71.028401	74.744742	75.62235	70.476537	67.939311	65.888677	63.838042	60.918495	57.199548	74.577806	1	-0.066595	0	420,122,000
NVDA	2024-02-16T00:00:00	72.580704	74.36891	72.468754	74.067042	495,327,000	71.265789	66.593617	64.619565	56.898161	53.627557	51.11647	46.230858	71.017022	70.645528	69.887202	66.629239	65.358608	59.674468	56.232572	53.710703	46.469636	72.057755	69.231413	67.874127	61.753532	58.023903	55.435648	50.408191	73.63337	73.660562	74.245435	74.54859	72.31104	69.005888	65.356323	57.829575	4.827538	4.618146	56.185374	39.325837	10.181125	70.424161	64.056991	50.359101	46.892411	77.294307	60.673006	74.577806	85.637317	88.844447	58.938586	-14.362683	104,475,581,000	0.184403	228	11.057151	66.593617	5.117387	76.828391	56.358843	2.484822	66.965772	71.935416	61.996128	74.577806	58.558938	66.568372	72.978524	72.014953	71.404228	73.58925	74.55282	70.797353	68.458598	66.568372	64.678146	61.986976	58.558938	74.577806	1	-0.125068	0	495,327,000
NVDA	2024-02-20T00:00:00	69.42112	71.924004	67.703881	71.915005	704,833,000	71.277785	67.083299	65.208984	57.376928	54.009728	51.391795	46.439053	70.697842	70.422908	69.815497	66.883047	65.671109	60.056689	56.579639	54.021801	46.698009	71.722361	69.500699	68.243477	62.244629	58.439523	55.798116	50.63894	72.294822	72.606113	73.479633	74.76806	73.034848	69.906471	66.214478	58.412381	4.432763	4.581069	53.495428	33.541007	23.055807	71.073867	64.44182	50.798143	47.265244	65.572312	60.673006	74.577806	62.914344	78.17081	24.925521	-37.085656	103,770,748,000	0.16974	227	11.09232	67.083299	4.878725	76.840749	57.32585	2.745134	67.199615	72.689883	61.709347	74.577806	58.558938	66.568372	73.139456	71.910002	71.2393	73.810157	75.039611	70.797353	68.458598	66.568372	64.678146	61.986976	58.558938	74.577806	1	-0.174437	0	704,833,000
NVDA	2024-02-21T00:00:00	67.441994	68.857364	66.218539	67.975753	673,755,000	71.202718	67.463081	65.652387	57.794262	54.344921	51.641761	46.638552	70.046672	69.880924	69.450342	66.93386	65.807331	60.346309	56.865491	54.287547	46.904417	71.024944	69.53486	68.415247	62.639337	58.793003	56.115942	50.847924	70.013787	70.724933	71.938648	74.442023	73.531347	70.676071	66.998221	58.978174	3.915071	4.44787	50.332576	30.380509	25.253553	70.398173	64.646731	50.833378	47.265244	63.404756	61.622576	74.577806	44.919447	64.490369	1.568383	-55.080553	103,096,993,000	0.131419	226	11.12476	67.463081	4.571697	76.606476	58.319686	2.825813	67.222698	72.874325	61.571072	74.577806	59.911339	67.244573	69.683002	67.441999	65.462879	71.662122	73.903124	71.11652	68.975216	67.244573	65.513929	63.049963	59.911339	74.577806	1	-0.215775	0	673,755,000
NVDA	2024-02-22T00:00:00	78.503067	78.540045	74.186987	74.991629	865,100,000	72.046243	68.321499	66.551386	58.414626	54.811858	51.996131	46.887771	71.737951	71.448586	70.843069	67.985606	66.783926	61.058339	57.434901	54.767062	47.218832	72.35228	70.586287	69.403761	63.451447	59.428744	56.647849	51.164984	71.140033	71.387308	72.197109	74.559641	74.149129	71.516116	67.827076	59.56903	4.34722	4.42774	49.700585	45.175014	18.683499	72.379292	66.627851	51.625526	48.009414	74.433726	63.661663	78.540045	99.751462	69.195084	84.514968	-0.248538	103,962,093,000	0.209583	227	11.174528	68.321499	4.956095	78.233688	58.40931	3.499728	68.297019	75.296474	61.297564	78.540045	60.54606	69.543053	67.505966	66.154567	64.86714	68.793392	70.144791	74.293465	71.666343	69.543053	67.419763	64.396773	60.54606	78.540045	0	-0.15004	865,100,000	0
NVDA	2024-02-23T00:00:00	78.781952	82.357357	77.535505	80.754074	829,388,000	72.963437	69.181117	67.4194	59.05814	55.262537	52.349192	47.13603	73.146751	72.781925	72.064436	68.967092	67.706851	61.753383	57.996665	55.242605	47.532892	73.576955	71.582521	70.344574	64.250166	60.059536	57.178262	51.482339	74.377923	73.777392	73.729583	75.067082	74.86468	72.413695	68.693349	60.181245	4.658505	4.473893	49.661789	48.863816	16.655965	74.287948	69.219701	51.72898	48.828477	71.907816	66.218539	82.357357	77.845929	74.172279	97.609031	-22.154071	104,791,481,000	0.174004	228	11.222371	69.181117	5.211416	79.603949	58.758285	3.589045	69.295584	76.473674	62.117494	82.357357	60.54606	71.451709	77.0767	75.613354	72.723641	79.966413	81.429758	77.209891	74.025442	71.451709	68.877976	65.213678	60.54606	82.357357	0	-0.093087	0	829,388,000
NVDA	2024-02-26T00:00:00	79.056831	80.610141	78.470087	79.664555	503,973,000	73.659027	70.083766	68.203092	59.686561	55.70694	52.692179	47.388562	74.328767	73.922817	73.140189	69.884341	68.579927	62.431949	58.55088	55.714174	47.846563	74.684845	72.523065	71.239761	65.034428	60.685702	57.707126	51.799959	78.192764	76.792201	75.80837	75.869998	75.653817	73.355594	69.588394	60.811971	4.871228	4.55336	49.625765	46.454291	15.834642	74.287948	69.778452	52.310721	50.222767	68.776488	66.218539	82.357357	79.549148	85.715513	85.783834	-20.450852	105,295,454,000	0.160113	229	11.251527	70.083766	5.283464	80.650694	59.516838	3.503655	70.225227	77.232536	63.217917	82.357357	60.673006	71.515181	79.558271	76.759185	74.736419	81.581038	84.380124	77.23985	74.073935	71.515181	68.956428	65.313457	60.673006	82.357357	0	-0.043927	0	503,973,000
NVDA	2024-02-27T00:00:00	78.665985	79.444646	77.127676	79.345683	391,705,000	74.30404	70.895204	68.964633	60.298548	56.143413	53.043901	47.637571	75.196211	74.785212	73.990311	70.682672	69.355777	63.068578	59.080225	56.168665	48.153224	75.595201	73.340419	72.044599	65.778719	61.289887	58.221458	52.111177	80.558752	79.11523	77.557984	76.829944	76.482713	74.315501	70.499282	61.456654	4.951201	4.632928	49.051473	43.928648	18.123744	74.287948	70.458147	53.607396	51.586622	70.730431	66.218539	82.357357	77.127371	78.17415	69.11848	-22.872629	104,903,749,000	0.140467	228	11.27404	70.895204	5.293496	81.482197	60.308211	3.422548	71.029108	77.874205	64.184012	82.357357	60.673006	71.515181	79.37902	78.147898	77.238965	80.287953	81.519074	77.23985	74.073935	71.515181	68.956428	65.313457	60.673006	82.357357	1	-0.101675	0	391,705,000
NVDA	2024-02-28T00:00:00	77.628464	78.897896	77.090701	77.585484	393,110,000	74.857293	71.639324	69.675917	60.884547	56.557803	53.38001	47.882926	75.682661	75.302166	74.550027	71.314108	69.992138	63.639554	59.568337	56.593611	48.44651	76.199641	73.981682	72.711047	66.458324	61.855283	58.708281	52.409594	80.739734	80.233414	78.768454	77.711049	77.29584	75.260956	71.407174	62.107961	4.874668	4.681276	48.502996	42.010115	17.421566	74.287948	70.458147	54.893574	52.589624	65.478462	66.218539	82.357357	70.698639	75.791719	57.696403	-29.301361	104,510,639,000	0.132437	227	11.296271	71.639324	5.131201	81.901725	61.376922	3.364574	71.657619	78.386766	64.928471	82.357357	60.673006	71.515181	78.412769	77.380892	76.095799	79.697862	80.729738	77.23985	74.073935	71.515181	68.956428	65.313457	60.673006	82.357357	1	-0.150541	393,110,000	0
NVDA	2024-02-29T00:00:00	79.076813	79.954421	78.315151	79.058823	507,289,000	75.378261	72.518182	70.385601	61.488719	56.986494	53.724136	48.136711	76.361492	75.988466	75.246456	72.019808	70.690959	64.244937	60.081717	57.038823	48.75129	76.966827	74.690015	73.434193	67.171746	62.447889	59.217129	52.719981	80.242431	80.380021	79.792622	78.48666	78.114719	76.203893	72.321188	62.769331	4.874693	4.719959	48.178875	42.204934	16.427157	74.287948	71.134348	55.343124	52.645097	68.625406	66.218539	82.357357	79.672958	75.832989	60.270248	-20.327042	105,017,928,000	0.12633	228	11.325564	72.518182	4.797534	82.113251	62.923114	3.435114	72.364208	79.234436	65.493981	82.357357	61.622576	71.989967	77.872353	76.846811	76.065159	78.654006	79.679548	77.463949	74.436671	71.989967	69.543262	66.059819	61.622576	82.357357	0	-0.091569	507,289,000	0
NVDA	2024-03-01T00:00:00	82.242401	82.263396	79.399664	79.964416	479,135,000	76.339933	73.480354	71.211713	62.132472	57.438936	54.089184	48.403262	77.537674	77.125545	76.322755	72.949135	71.579531	64.95072	60.664893	57.537904	49.084534	78.214852	75.616131	74.346255	67.985616	63.112518	59.781847	53.059341	80.659285	80.848293	81.059532	79.404508	78.991363	77.183441	73.268958	63.450456	5.071686	4.790305	48.255196	44.554885	15.151207	74.287948	71.451709	56.619303	53.903535	69.43679	66.218539	82.357357	99.287705	83.219767	70.267458	-0.712295	105,497,063,000	0.141336	229	11.354499	73.480354	4.716933	82.914221	64.046488	3.481092	73.304989	80.267173	66.342805	82.357357	63.661663	73.00951	79.115461	78.276502	77.476191	79.915772	80.754731	77.945173	75.215602	73.00951	70.803418	67.662542	63.661663	82.357357	0	-0.04069	479,135,000	0
NVDA	2024-03-04T00:00:00	85.199081	87.655988	83.681759	84.092572	615,616,000	77.601771	74.43378	72.179522	62.844815	57.927002	54.488686	48.683298	79.069955	78.593461	77.688344	74.062767	72.627189	65.744773	61.31053	58.08565	49.443883	79.825606	76.7322	75.422206	68.890189	63.843048	60.397885	53.425469	82.601104	82.315185	82.615686	80.623714	79.947136	78.221815	74.270789	64.159944	5.404088	4.913061	49.020833	51.405411	13.266013	76.937264	74.101024	56.811718	53.903535	72.438959	66.218539	87.655988	88.539183	89.166615	96.11978	-11.460817	106,112,679,000	0.097337	230	11.39319	74.43378	5.067277	84.568333	64.299227	3.627812	74.437759	81.693384	67.182135	87.655988	66.218539	76.937264	81.30182	80.340245	78.438089	83.203976	84.165551	82.59675	79.466883	76.937264	74.407645	70.806153	66.218539	87.655988	0	0.003015	615,616,000	0
NVDA	2024-03-05T00:00:00	85.929794	86.062745	83.383811	85.23607	520,639,000	79.252638	75.265211	73.119225	63.601619	58.411006	54.890248	48.962165	80.441923	79.92734	78.956259	75.141587	73.650466	66.536342	61.958405	58.637019	49.806927	81.339793	77.827058	76.479919	69.795482	64.579963	61.020481	53.796081	85.065294	84.305625	84.263193	82.083871	80.969794	79.290977	75.319326	64.896668	5.661223	5.062694	49.603751	48.208751	13.13268	80.921488	74.164497	56.914173	53.903535	73.414778	66.218539	87.655988	91.947765	93.258218	85.500861	-8.052235	106,633,318,000	0.088577	231	11.426204	75.265211	5.524384	86.31398	64.216443	3.545715	75.532239	82.623669	68.440809	87.655988	66.218539	76.937264	85.512276	83.368564	81.538047	87.342793	89.486505	82.59675	79.466883	76.937264	74.407645	70.806153	66.218539	87.655988	0	0.040368	520,639,000	0
NVDA	2024-03-06T00:00:00	88.664703	89.688298	86.99537	87.986979	582,520,000	81.374909	76.288814	74.155971	64.395549	58.941709	55.309084	49.247212	82.086479	81.515951	80.449866	76.370961	74.805408	67.404121	62.661203	59.231627	50.193572	83.051077	79.1032	77.675725	70.778348	65.376113	61.689282	54.191131	87.777986	86.737645	86.214381	83.846971	82.104446	80.421982	76.424044	65.667204	6.016336	5.253422	50.53875	52.353116	12.004759	83.389499	75.180652	56.914173	53.903535	74.254664	66.218539	89.688298	95.638666	92.041871	102.554083	-4.361334	107,215,838,000	0.095008	232	11.464463	76.288814	6.019388	88.327591	64.250037	3.65011	76.78295	84.08317	69.48273	89.688298	66.218539	77.953419	85.12545	84.188155	82.446516	86.867089	87.804384	84.149435	80.72285	77.953419	75.183987	71.241067	66.218539	89.688298	0	0.072102	582,520,000	0
NVDA	2024-03-07T00:00:00	92.632126	92.730086	89.566345	90.122123	608,119,000	82.787815	77.417029	75.40127	65.272026	59.517422	55.766206	49.554165	84.195608	83.537074	82.32406	77.849249	76.176694	68.393455	63.449911	59.893023	50.615846	85.097844	80.659706	79.096968	71.885665	66.262703	62.428352	54.622822	90.879268	89.768662	88.813801	85.996854	83.418318	81.661158	77.602416	66.482685	6.542486	5.511235	51.684609	54.396554	10.912969	84.910394	76.701546	57.577627	54.225391	80.102489	66.218539	92.730086	99.630498	95.738976	115.697802	-0.369502	107,823,957,000	0.104859	233	11.506412	77.417029	6.849408	91.115845	63.718214	3.828045	78.292395	85.948485	70.636305	92.730086	66.218539	79.474313	88.449457	87.210616	85.756529	89.903544	91.142385	86.473361	82.602675	79.474313	76.34595	71.89201	66.218539	92.730086	0	0.098875	608,119,000	0
NVDA	2024-03-08T00:00:00	87.493172	97.361245	86.471575	95.100144	1,142,269,000	83.658937	78.311187	76.381039	66.036748	60.027041	56.186769	49.835863	84.855121	84.256364	83.119308	78.725969	77.047192	69.142463	64.082628	60.439561	50.982784	85.953363	81.619339	80.027114	72.757082	66.998907	63.056609	55.000324	91.848599	91.167563	90.474681	87.838923	84.693774	82.884961	78.781839	67.31662	6.470208	5.703029	53.096921	51.929939	8.644951	87.225973	79.491911	57.857003	54.225391	69.455512	66.218539	97.361245	68.313372	87.860845	95.613583	-31.686628	106,681,688,000	0.045571	232	11.580108	78.311187	6.943237	92.19766	64.424714	4.470153	79.16866	88.108966	70.228353	97.361245	66.218539	81.789892	91.642852	90.555618	88.479111	93.71936	94.806594	90.011567	85.464731	81.789892	78.115053	72.883078	66.218539	97.361245	1	0.021271	0	1,142,269,000
NVDA	2024-03-11T00:00:00	85.739868	88.76166	84.132506	86.394606	678,364,000	84.327241	78.993134	77.16541	66.763644	60.498477	56.583464	50.111233	85.03207	84.526092	83.522471	79.363597	77.715859	69.793342	64.652556	60.940557	51.328626	86.331714	82.326832	80.747024	73.529754	67.675561	63.641819	55.357578	90.653203	90.662859	90.787276	89.11218	85.838397	84.044038	79.933369	68.15755	6.199981	5.80242	53.507856	47.418426	12.283715	87.225973	80.511454	58.19685	54.225391	72.101194	66.218539	97.361245	62.683471	76.87578	57.10567	-37.316529	106,003,324,000	-0.006513	231	11.622797	78.993134	6.970914	92.934962	65.051306	4.452462	79.794489	88.699414	70.889564	97.361245	66.218539	81.789892	90.441997	83.52275	79.552327	94.41242	101.331667	90.011567	85.464731	81.789892	78.115053	72.883078	66.218539	97.361245	1	-0.045186	0	678,364,000
NVDA	2024-03-12T00:00:00	91.876434	91.923413	86.115727	88.013973	668,075,000	85.648286	79.976163	78.068421	67.611174	61.057931	57.063082	50.418035	86.400943	85.862518	84.807696	80.501127	78.805134	70.659346	65.368974	61.553148	51.732087	87.704295	83.553813	81.878641	74.514569	68.501296	64.34069	55.773152	90.146336	90.532892	91.21427	90.355656	87.007351	85.229647	81.114929	69.024971	6.407136	5.923363	54.173626	47.830943	10.919095	87.838198	81.789892	59.749656	55.778197	79.743189	74.186987	97.361245	76.332313	69.109719	79.910761	-23.667687	106,671,399,000	0.0679	232	11.668267	79.976163	7.341304	94.658771	65.293554	4.665388	80.94515	90.275927	71.614374	97.361245	66.218539	81.789892	86.211345	83.66103	81.582191	88.290183	90.840499	90.011567	85.464731	81.789892	78.115053	72.883078	66.218539	97.361245	0	-0.001782	668,075,000	0
NVDA	2024-03-13T00:00:00	90.85183	91.467582	88.399803	91.018763	635,713,000	86.970622	80.913958	78.974788	68.438211	61.620088	57.549865	50.68253	87.291121	86.769666	85.737563	81.4421	79.731803	71.451208	66.039575	62.13332	52.121338	88.650394	84.589591	82.86198	75.425967	69.285346	65.009774	56.175478	90.241046	90.654457	91.667976	91.421276	88.135274	86.394397	82.299846	69.907416	6.414686	6.021628	54.791841	44.816379	10.230915	88.380455	81.789892	61.535617	57.226058	69.89219	77.090701	97.361245	67.887317	68.9677	73.911708	-32.112683	106,035,686,000	0.083585	231	11.710935	80.913958	7.478366	95.870689	65.957226	4.121001	81.888644	90.130646	73.646641	97.361245	66.218539	81.789892	89.971858	88.020303	84.164172	93.827989	95.779544	90.011567	85.464731	81.789892	78.115053	72.883078	66.218539	97.361245	1	-0.064662	0	635,713,000
NVDA	2024-03-14T00:00:00	87.909012	90.60994	86.565545	89.541365	602,318,000	87.853842	81.616051	79.688436	69.23346	62.155535	58.00817	50.927485	87.414699	86.97682	86.071632	82.030001	80.360819	72.096612	66.615087	62.64373	52.477434	88.82101	85.255787	83.549228	76.189528	69.97716	65.610945	56.545891	90.094465	90.19131	91.483636	92.08227	89.117939	87.468885	83.441594	70.78923	6.112745	6.039851	54.655506	41.355724	12.745362	90.372528	81.789892	61.82274	57.3545	63.540364	77.090701	97.361245	53.369612	65.863081	53.739237	-46.630388	105,433,368,000	0.037507	230	11.749818	81.616051	7.441022	96.498096	66.734007	4.082746	82.462012	90.627505	74.296519	97.361245	66.218539	81.789892	90.239738	89.011894	87.171959	92.079673	93.307517	90.011567	85.464731	81.789892	78.115053	72.883078	66.218539	97.361245	1	-0.118101	0	602,318,000
NVDA	2024-03-15T00:00:00	87.802048	89.510367	86.222682	86.895411	642,086,000	88.409807	82.37487	80.416117	70.038544	62.683344	58.47254	51.166085	87.492169	87.126861	86.33785	82.554733	80.933222	72.712511	67.172638	63.141915	52.828923	88.811593	85.844929	84.173352	76.917708	70.652068	66.200923	56.912802	89.39777	89.429816	90.658876	92.446528	89.954029	88.448234	84.529198	71.667051	5.797988	5.991479	54.396273	38.876035	12.606454	90.372528	81.789892	62.055636	57.587396	63.038846	77.090701	97.361245	52.84193	58.032953	44.192008	-47.15807	104,791,282,000	0.057362	229	11.791165	82.37487	7.247254	96.869378	67.880362	4.16472	82.970587	91.300027	74.641147	97.361245	66.218539	81.789892	88.361499	86.113058	84.317103	90.157453	92.405895	90.011567	85.464731	81.789892	78.115053	72.883078	66.218539	97.361245	1	-0.163201	642,086,000	0
NVDA	2024-03-18T00:00:00	88.419807	92.368233	87.05035	90.352037	668,976,000	88.731879	83.166825	81.068872	70.847407	63.225001	58.927217	51.41915	87.677696	87.361942	86.658151	83.087921	81.509113	73.328484	67.731774	63.642467	53.183061	88.813411	86.420638	84.789021	77.638542	71.329344	66.793938	57.283486	88.510639	88.847855	89.761071	92.57153	90.672892	89.341943	85.56301	72.540492	5.53459	5.900101	54.499456	40.281772	11.414271	90.746876	81.789892	62.37424	57.874264	64.444905	77.090701	97.361245	55.889503	54.033682	49.401493	-44.110497	105,460,258,000	0.065431	230	11.834547	83.166825	6.981188	97.129202	69.204448	4.379071	83.48956	92.247702	74.731418	97.361245	66.218539	81.789892	87.845032	86.179698	84.557347	89.467383	91.132718	90.011567	85.464731	81.789892	78.115053	72.883078	66.218539	97.361245	0	-0.100945	0	668,976,000
NVDA	2024-03-19T00:00:00	89.362427	90.507967	84.976172	86.665495	672,171,000	89.075143	84.16389	81.754735	71.653152	63.774976	59.384444	51.667255	88.014642	87.725667	87.074193	83.658331	82.113214	73.957266	68.301002	64.151773	53.543055	88.928056	87.010695	85.426987	78.364621	72.017171	67.396615	57.661031	88.281408	88.587909	89.34116	92.492854	91.328102	90.170166	86.549442	73.410283	5.340346	5.78815	53.800964	36.423091	13.912656	90.746876	81.789892	63.116418	58.569463	67.426375	78.315151	97.361245	58.002842	55.578092	33.57467	-41.997158	106,132,429,000	0.107002	231	11.878622	84.16389	6.306058	96.776007	71.551774	4.645114	84.048881	93.339109	74.758653	97.361245	66.218539	81.789892	89.279463	86.190694	83.96158	91.508577	94.597346	90.011567	85.464731	81.789892	78.115053	72.883078	66.218539	97.361245	0	-0.047212	672,171,000	0
NVDA	2024-03-20T00:00:00	90.336044	90.374031	88.187897	89.761269	479,063,000	89.242277	85.308593	82.48434	72.415278	64.356189	59.870237	51.922441	88.478923	88.200281	87.576017	84.265396	82.745739	74.599571	68.880872	64.670273	53.909154	89.157311	87.598519	86.087087	79.097284	72.716146	68.009518	58.045795	88.941042	88.875456	89.397232	92.35249	91.944762	90.959303	87.495185	74.276734	5.204969	5.671514	53.152365	34.996339	13.367675	90.746876	81.789892	64.528281	59.781916	66.960495	79.399664	97.361245	60.887625	58.25999	34.636327	-39.112375	106,611,492,000	0.14963	232	11.910398	85.308593	5.067065	95.442724	75.174462	4.635127	84.647658	93.917911	75.377405	97.361245	74.186987	85.774116	88.282189	86.056411	82.750394	91.588205	93.813983	91.89212	88.508679	85.774116	83.039554	79.146278	74.186987	97.361245	0	-0.001034	479,063,000	0
NVDA	2024-03-21T00:00:00	91.398613	92.611135	90.369024	92.263274	480,372,000	89.118925	85.95337	83.185599	73.180923	64.951635	60.381178	52.18372	89.062861	88.781796	88.164108	84.91387	83.411345	75.258357	69.473444	65.199547	54.282184	89.549372	88.178521	86.772801	79.841728	73.427789	68.633842	58.438593	90.169122	89.786442	89.772551	92.277503	92.535574	91.722323	88.410528	75.140547	5.124353	5.562082	52.873649	37.659857	12.805496	88.371821	81.789892	65.058795	59.781916	64.725569	83.383811	97.361245	57.341011	58.743826	44.139802	-42.658989	107,091,864,000	0.080873	233	11.942667	85.95337	4.975129	95.903628	76.003112	4.57002	85.290606	94.430646	76.150566	97.361245	77.090701	87.225973	89.632658	88.891284	87.446524	91.077418	91.818792	92.577397	89.617897	87.225973	84.834049	81.428597	77.090701	97.361245	0	0.038453	0	480,372,000
NVDA	2024-03-22T00:00:00	94.25148	94.740284	90.797853	91.10473	586,719,000	89.794756	86.726847	84.050631	73.979436	65.601845	60.918909	52.461846	90.100585	89.776284	89.100627	85.762744	84.245201	76.003185	70.125497	65.774833	54.679888	90.482564	88.968817	87.624022	80.668024	74.198837	69.304542	58.857177	92.120096	91.494904	90.843613	92.457014	93.186095	92.49755	89.327913	76.010022	5.230373	5.49574	52.895707	38.849374	11.873632	89.858228	81.789892	66.121071	59.781916	64.607387	83.383811	97.361245	77.751532	65.326723	54.276862	-22.248468	107,678,583,000	0.153519	234	11.983458	86.726847	5.003948	96.734742	76.718951	4.464937	86.144023	95.073898	77.214148	97.361245	77.090701	87.225973	91.459591	90.308046	89.21748	92.550158	93.701702	92.577397	89.617897	87.225973	84.834049	81.428597	77.090701	97.361245	0	0.072022	586,719,000	0
NVDA	2024-03-25T00:00:00	94.964195	96.727493	93.472792	93.90362	552,136,000	90.717189	87.522215	84.94597	74.782768	66.247431	61.45716	52.749407	91.073307	90.71954	90.002714	86.599239	85.069739	76.746754	70.779147	66.35284	55.080727	91.422462	89.753327	88.463527	81.490956	74.971531	69.978706	59.280086	94.172873	93.408513	92.384248	92.866783	93.897707	93.291524	90.247899	76.884967	5.310687	5.458729	53.157806	40.19882	11.152118	90.851833	81.789892	67.222834	59.781916	64.586818	84.132506	97.361245	81.879981	72.324175	63.153796	-18.120019	108,230,719,000	0.168141	235	12.022139	87.522215	4.984834	97.491884	77.552546	4.506064	86.984039	95.996167	77.971912	97.361245	77.090701	87.225973	93.263206	91.786128	89.320775	95.728558	97.205636	92.577397	89.617897	87.225973	84.834049	81.428597	77.090701	97.361245	0	0.100364	552,136,000	0
NVDA	2024-03-26T00:00:00	92.52417	96.336655	92.465195	95.812862	513,648,000	90.781963	88.215124	85.870092	75.539538	66.874649	61.974819	53.019596	91.363479	91.047655	90.390631	87.137869	85.643157	77.365476	71.351385	66.871085	55.453298	91.751004	90.229703	89.046466	82.186697	75.663024	70.593894	59.675855	94.964455	94.396921	93.498062	93.25864	94.565168	94.050073	91.134747	77.752789	5.118445	5.390672	52.976724	37.295678	12.226323	90.851833	81.789892	67.240576	59.781916	56.291349	84.132506	97.361245	63.435099	74.355537	46.902837	-36.564901	107,717,071,000	0.114357	234	12.057035	88.215124	4.640254	97.495632	78.934616	4.514132	87.511671	96.539935	78.483407	97.361245	77.090701	87.225973	95.054827	93.382161	91.800126	96.636862	98.309528	92.577397	89.617897	87.225973	84.834049	81.428597	77.090701	97.361245	1	0.024094	0	513,648,000
NVDA	2024-03-27T00:00:00	90.214088	93.202897	89.087538	93.074949	586,067,000	90.718188	88.844405	86.780976	76.216681	67.4565	62.453935	53.276936	91.133601	90.896097	90.36347	87.417526	85.994767	77.869343	71.847772	67.333322	55.799177	91.647754	90.420081	89.380619	82.76217	76.27722	71.153087	60.04595	93.932603	93.925862	93.618019	93.410896	95.095936	94.722688	91.963895	78.603007	4.725217	5.257581	51.512064	34.447723	17.560031	90.851833	81.789892	67.757844	59.914334	45.833192	84.132506	97.361245	45.972501	63.762527	17.496206	-54.027499	107,131,004,000	0.103875	233	12.095671	88.844405	3.927674	96.699752	80.989058	4.517702	87.769044	96.804447	78.733641	97.361245	78.315151	87.838198	93.77534	91.214025	89.90388	95.085485	97.6468	92.866367	90.085637	87.838198	85.590759	82.391015	78.315151	97.361245	1	-0.041237	0	586,067,000
NVDA	2024-03-28T00:00:00	90.320053	91.263678	89.157514	89.964192	435,212,000	90.959293	89.406567	87.253656	76.902521	68.027636	62.922307	53.531248	90.970892	90.791362	90.356791	87.681392	86.327482	78.357607	72.333884	67.788505	56.142668	91.575366	90.560619	89.652856	83.315243	76.878892	71.704892	60.414538	92.06181	92.65823	93.080521	93.337853	95.47957	95.309284	92.738757	79.436691	4.371738	5.080413	50.152023	33.056488	16.850837	90.851833	85.774116	67.522452	59.984804	55.89364	84.132506	96.727493	49.12706	52.844887	8.003735	-50.87294	107,566,216,000	0.111168	234	12.124377	89.406567	3.19174	95.790048	83.023087	3.890308	88.011997	95.792614	80.231381	97.361245	79.399664	88.380455	90.834841	88.466785	86.719482	92.582144	94.9502	93.122312	90.499921	88.380455	86.260988	83.243443	79.399664	97.361245	0	0.003112	435,212,000	0
NVDA	2024-04-01T00:00:00	90.327042	92.1883	89.168506	90.263072	452,441,000	91.211792	89.810799	87.715459	77.56743	68.61058	63.375768	53.777899	90.842122	90.70694	90.352214	87.921905	86.63514	78.826996	72.807388	68.234813	56.482811	91.460411	90.648283	89.88927	83.841695	77.465719	72.24756	60.780665	90.433718	91.249823	92.294858	93.099164	95.724758	95.810692	93.458072	80.253105	4.045532	4.873437	49.066868	32.913392	15.861694	90.851833	87.225973	69.503572	62.061879	60.314671	84.976172	96.727493	45.534194	46.877918	7.019295	-54.465806	108,018,657,000	0.063782	235	12.154199	89.810799	2.712649	95.236098	84.385501	3.775354	88.232478	95.783186	80.68177	97.361245	83.383811	90.372528	90.247082	89.230485	88.140918	91.336649	92.353246	94.062571	92.021865	90.372528	88.723191	86.374982	83.383811	97.361245	0	0.041014	452,441,000	0
NVDA	2024-04-02T00:00:00	89.416405	90.058148	87.585133	88.412799	433,064,000	91.311452	90.021666	88.129842	78.166467	69.167654	63.812665	54.010128	90.556978	90.472297	90.208243	88.057769	86.849083	79.242267	73.244468	68.65425	56.810509	91.133977	90.610722	90.020112	84.306361	78.01324	72.763216	61.135277	89.358105	89.978259	91.332715	92.707746	95.817059	96.212559	94.110758	81.047475	3.671212	4.632992	47.44581	31.126771	18.135338	92.156313	87.225973	71.753825	64.083486	42.768971	84.976172	96.727493	37.784963	44.148739	-9.706533	-62.215037	107,585,593,000	0.094393	234	12.18239	90.021666	2.490077	95.001819	85.041512	3.529523	88.345233	95.404278	81.286187	97.361245	83.383811	90.372528	90.561283	88.934265	87.541489	91.954059	93.581077	94.062571	92.021865	90.372528	88.723191	86.374982	83.383811	97.361245	1	-0.026785	433,064,000	0
NVDA	2024-04-03T00:00:00	88.928604	90.338047	88.364833	88.448799	370,067,000	91.268069	90.171606	88.540347	78.75249	69.712481	64.242646	54.241638	90.231303	90.191626	90.011376	88.136936	87.009047	79.622123	73.657208	69.055723	57.130092	90.700732	90.50662	90.081555	84.728405	78.533265	73.260561	61.482725	88.729744	89.04174	90.237211	92.207049	95.762071	96.513223	94.692555	81.818782	3.297191	4.365831	46.003488	30.442814	17.403197	92.156313	87.225973	72.0332	64.083486	44.162643	84.976172	96.727493	33.633936	38.984364	-10.560082	-66.366064	107,215,526,000	0.042368	233	12.206312	90.171606	2.314836	94.801279	85.541933	3.422136	88.400792	95.245064	81.55652	97.361245	84.132506	90.746876	89.019895	87.981643	86.546881	90.454657	91.49291	94.239263	92.307867	90.746876	89.185885	86.963456	84.132506	97.361245	1	-0.084619	370,067,000	0
NVDA	2024-04-04T00:00:00	85.870804	90.597925	85.845812	90.370012	434,965,000	90.821545	90.031911	88.870041	79.272979	70.213045	64.635862	54.457663	89.359203	89.406022	89.374365	87.930924	86.921489	79.86717	73.978619	69.388694	57.416069	89.719411	90.09702	89.876206	85.007555	78.958484	73.688842	61.797443	87.477549	87.794743	88.693559	91.417012	95.504097	96.668507	95.173198	82.555723	2.722652	4.037196	43.719386	27.557422	20.777887	91.286653	87.225973	72.373048	64.191438	43.85653	84.976172	96.727493	7.613028	26.343976	-31.583903	-92.386972	106,780,561,000	-0.006063	232	12.233291	90.031911	2.48836	95.00863	85.055192	3.455409	88.159841	95.070659	81.249022	97.361245	84.132506	90.746876	89.210495	88.082943	87.237281	90.056156	91.183708	94.239263	92.307867	90.746876	89.185885	86.963456	84.132506	97.361245	1	-0.133644	0	434,965,000
NVDA	2024-04-05T00:00:00	87.972984	88.445796	85.891812	86.831433	399,678,000	90.478983	89.798954	89.225887	79.805744	70.734442	65.046342	54.678622	89.08196	89.14547	89.158768	87.934747	87.002374	80.185045	74.346891	69.7567	57.720118	89.201491	89.900932	89.807202	85.348732	79.425851	74.150963	62.130929	86.758238	87.056194	87.587147	90.591301	95.151013	96.740251	95.582225	83.267581	2.409183	3.711593	41.598433	26.113138	19.688918	91.286653	87.838198	72.373048	64.828154	50.459912	84.976172	96.727493	25.501915	22.249626	-32.522653	-74.498085	107,180,239,000	-0.034054	233	12.25877	89.798954	2.449913	94.69878	84.899128	3.404503	88.142045	94.95105	81.333039	97.361245	84.132506	90.746876	87.43818	84.278436	82.686067	89.030549	92.190294	94.239263	92.307867	90.746876	89.185885	86.963456	84.132506	97.361245	0	-0.074892	399,678,000	0
NVDA	2024-04-08T00:00:00	87.098328	88.794651	86.697486	88.664698	283,220,000	89.763667	89.779212	89.420125	80.315919	71.228356	65.434233	54.899021	88.685233	88.773262	88.841777	87.858709	87.009755	80.456154	74.682456	70.100099	58.012438	88.586826	89.643729	89.643543	85.634715	79.85648	74.587636	62.453513	86.350138	86.568148	86.824158	89.705618	94.703196	96.732592	95.915907	83.951141	2.06636	3.382546	39.729817	25.696577	18.823633	91.091234	88.380455	72.711148	64.828154	46.492985	84.976172	96.727493	18.058865	17.057936	-32.549917	-81.941135	106,897,019,000	0.03439	232	12.276607	89.779212	2.470972	94.721156	84.837267	3.174451	88.042643	94.391546	81.69374	96.727493	84.132506	90.43	87.436864	86.427932	84.88288	88.981916	89.990848	93.755076	91.916208	90.43	88.943791	86.827834	84.132506	96.727493	1	-0.124285	0	283,220,000
NVDA	2024-04-09T00:00:00	85.320023	87.600121	82.988958	87.407197	501,700,000	88.79925	89.75822	89.424962	80.802242	71.704864	65.801492	55.110629	88.012191	88.1454	88.299969	87.62792	86.879775	80.646894	74.962391	70.401483	58.284156	87.778891	89.219045	89.328151	85.830955	80.227313	74.981414	62.756209	85.826507	85.99427	86.075619	88.692254	94.132433	96.629391	96.164802	84.600136	1.632358	3.032509	37.094064	23.27454	24.629888	88.095927	90.175101	72.869828	64.828154	39.727685	82.988958	96.727493	16.967346	20.176042	-66.022611	-83.032654	106,395,319,000	0.055442	231	12.307431	89.75822	2.508592	94.775403	84.741036	3.108692	87.783346	94.00073	81.565962	96.727493	82.988958	89.858225	87.530155	86.265659	85.43299	88.362824	89.62732	93.485199	91.479373	89.858225	88.237078	85.929004	82.988958	96.727493	1	-0.165894	0	501,700,000
NVDA	2024-04-10T00:00:00	87.004364	87.36522	83.675687	83.892604	431,929,000	88.247269	89.514616	89.467945	81.293585	72.223728	66.17524	55.334735	87.810626	87.937939	88.100645	87.571233	86.889359	80.896206	75.279285	70.730253	58.569929	87.452548	88.956773	89.141951	86.074175	80.629932	75.401273	63.07356	85.797351	85.797975	85.64884	87.779367	93.520805	96.475181	96.358944	85.222833	1.40809	2.707625	34.646579	21.526227	22.779766	87.588629	90.175101	75.519144	67.477469	41.828883	82.988958	96.727493	29.227324	21.417845	-56.600673	-70.772676	106,827,248,000	0.02624	232	12.33456	89.514616	2.528549	94.571715	84.457517	3.216078	87.709157	94.141312	81.277002	96.727493	82.988958	89.858225	85.303034	83.005947	80.691871	87.61711	89.914196	93.485199	91.479373	89.858225	88.237078	85.929004	82.988958	96.727493	0	-0.100641	431,929,000	0
NVDA	2024-04-11T00:00:00	90.579941	90.702893	86.891414	87.385213	431,637,000	88.283855	89.501022	89.544554	81.850263	72.778551	66.59242	55.5846	88.364489	88.418303	88.482075	87.844752	87.17325	81.275961	75.681934	71.123316	58.888436	87.87667	89.058232	89.227489	86.438346	81.11299	75.884534	63.424258	87.086231	86.84879	86.218786	87.307274	92.994015	96.341692	96.54369	85.834729	1.501566	2.466413	33.010927	26.619692	21.022904	87.588629	90.175101	77.542992	67.477469	48.212502	82.988958	96.727493	55.253219	33.815963	-1.911117	-44.746781	107,258,885,000	0.029115	233	12.362947	89.501022	2.521703	94.544428	84.457615	3.32582	87.982565	94.634204	81.330926	96.727493	82.988958	89.858225	86.015091	84.664961	82.325558	88.354494	89.704624	93.485199	91.479373	89.858225	88.237078	85.929004	82.988958	96.727493	0	-0.044346	431,637,000	0
NVDA	2024-04-12T00:00:00	88.150909	90.139124	87.495172	89.663308	426,805,000	88.06694	89.513116	89.365306	82.383288	73.303119	66.979393	55.816103	88.321773	88.369686	88.431126	87.872584	87.248455	81.545567	76.010065	71.460496	59.179605	87.852498	88.92965	89.120285	86.68543	81.517526	76.311435	63.748301	88.266401	87.827986	86.959546	87.016313	92.484611	96.184917	96.693013	86.426633	1.363921	2.245915	31.492107	24.94301	19.698744	86.845925	90.175101	79.285076	68.493624	36.428763	82.988958	96.727493	37.572795	40.684446	-17.945348	-62.427205	106,832,080,000	0.028315	232	12.390126	89.513116	2.514235	94.541586	84.484647	3.264558	87.998598	94.527714	81.469482	96.727493	82.988958	89.858225	89.391416	88.079939	85.579937	91.891418	93.202895	93.485199	91.479373	89.858225	88.237078	85.929004	82.988958	96.727493	1	-0.095992	0	426,805,000
NVDA	2024-04-15T00:00:00	85.966766	90.57693	85.894796	89.062534	443,077,000	87.630913	89.421352	89.30425	82.842644	73.792582	67.346343	56.040479	87.850772	87.932792	88.051994	87.699328	87.149863	81.718947	76.272084	71.747749	59.446144	87.470648	88.591903	88.858859	86.825959	81.850779	76.687422	64.048308	88.312096	87.961432	87.224194	86.726876	91.947917	95.967533	96.786279	86.991916	1.066302	2.009992	29.498534	22.614681	21.050555	86.845925	90.175101	80.80597	70.014518	31.214288	82.988958	96.336655	22.30953	38.378514	-41.637681	-77.69047	106,389,003,000	-0.013284	231	12.417508	89.421352	2.611579	94.644511	84.198194	3.366518	87.80509	94.538125	81.072055	96.727493	82.988958	89.858225	88.595069	87.051013	85.951117	89.694965	91.23902	93.485199	91.479373	89.858225	88.237078	85.929004	82.988958	96.727493	1	-0.139669	0	443,077,000
NVDA	2024-04-16T00:00:00	87.380211	88.082926	86.029751	86.398599	370,453,000	87.427293	89.369373	89.369863	83.267637	74.299051	67.716324	56.273395	87.756659	87.832322	87.948643	87.670317	87.167582	81.940957	76.564403	72.057303	59.724095	87.425066	88.397508	88.710856	87.003903	82.208349	77.084133	64.360146	87.826862	87.79946	87.270309	86.555834	91.430347	95.718949	96.844329	87.539038	0.933727	1.794739	27.647359	21.631851	20.135701	86.845925	89.858225	83.358942	72.330098	38.778915	82.988958	93.202897	42.99275	34.291692	-48.945778	-57.00725	106,759,456,000	0.03382	232	12.440825	89.369373	2.642723	94.654818	84.083927	3.241139	87.764625	94.246903	81.282348	96.727493	82.988958	89.858225	87.479498	84.382065	82.797364	89.064199	92.161631	93.485199	91.479373	89.858225	88.237078	85.929004	82.988958	96.727493	0	-0.076315	370,453,000	0
NVDA	2024-04-17T00:00:00	84.001564	88.739676	83.916591	88.304844	495,400,000	86.934589	89.101329	89.054868	83.561645	74.759072	68.057166	56.482023	87.00564	87.135821	87.3414	87.336794	86.924042	82.021765	76.760118	72.293823	59.965662	86.802206	87.886288	88.29791	87.032684	82.463678	77.406613	64.636048	86.225705	86.727842	86.701687	86.193992	90.836531	95.380873	96.834682	88.056356	0.549696	1.545731	26.161261	19.546765	22.41799	86.845925	89.858225	83.868714	72.330098	37.051585	82.988958	92.1883	11.007377	25.436552	-82.152901	-88.992623	106,264,056,000	-0.061237	231	12.470579	89.101329	2.902558	94.906446	83.296213	3.291691	87.406239	93.98962	80.822857	96.727493	82.988958	89.858225	87.164296	86.245666	85.11112	88.298841	89.217472	93.485199	91.479373	89.858225	88.237078	85.929004	82.988958	96.727493	1	-0.121766	0	495,400,000
NVDA	2024-04-18T00:00:00	84.637299	86.155699	82.369204	84.936183	447,260,000	86.811239	88.816392	88.806287	83.890538	75.22757	68.416638	56.693275	86.531972	86.681544	86.925384	87.091386	86.748139	82.124335	76.967412	72.538248	60.211151	86.384517	87.461143	87.958097	87.074866	82.723631	77.734932	64.9162	84.84709	85.44194	85.986422	85.743074	90.208308	94.979113	96.772271	88.548472	0.293266	1.295238	25.270562	18.073849	23.808107	86.536049	89.548349	84.814045	72.330098	38.411664	82.369204	92.1883	23.098809	25.699645	-101.967351	-76.901191	106,711,316,000	-0.102644	232	12.49766	88.816392	3.050896	94.918184	82.714601	3.411714	87.14253	93.965959	80.319101	96.727493	82.369204	89.548349	85.55261	82.365545	80.729526	87.188629	90.375695	93.338937	91.242627	89.548349	87.854071	85.441878	82.369204	96.727493	0	-0.060017	0	447,260,000
NVDA	2024-04-19T00:00:00	76.169678	84.290446	75.57592	83.116917	875,198,000	85.630908	88.054945	88.336714	84.012575	75.601211	68.700829	56.862669	84.459513	84.770296	85.27066	86.098503	85.934411	81.890819	76.946419	72.610158	60.369942	84.449688	86.256694	86.98605	86.772088	82.748424	77.888458	65.109995	81.438219	82.369611	83.640212	84.641673	89.312042	94.375488	96.570234	88.983704	-0.586463	0.918898	26.033722	15.134717	32.127893	83.139406	86.151707	85.085173	72.330098	28.536388	75.57592	90.702893	3.925159	12.677115	-200.653735	-96.074841	105,836,118,000	-0.174045	231	12.544379	88.054945	4.094456	96.243857	79.866033	3.843256	86.097497	93.784009	78.410984	96.727493	75.57592	86.151707	84.387401	82.619102	80.600906	86.405597	88.173895	91.735722	88.647592	86.151707	83.655821	80.102357	75.57592	96.727493	1	-0.106922	0	875,198,000
NVDA	2024-04-22T00:00:00	79.486351	80.04113	76.369596	78.072912	596,341,000	84.869711	87.316689	88.004086	84.210102	76.027058	69.01353	57.049715	83.464881	83.809578	84.380767	85.497398	85.438407	81.796526	77.013259	72.74632	60.560155	83.332496	85.440637	86.305253	86.594589	82.850664	78.102032	65.335106	78.674566	79.784078	81.250735	83.391297	88.298671	93.657054	96.281017	89.379661	-1.004447	0.534229	26.74237	14.08113	29.891344	83.139406	86.151707	86.08121	72.330098	35.968934	75.57592	90.702893	25.850718	17.624895	-179.962472	-74.149282	106,432,459,000	-0.176517	232	12.57783	87.316689	4.246671	95.810032	78.823346	3.923938	85.467864	93.315739	77.619988	96.727493	75.57592	86.151707	78.678681	73.066917	69.964155	81.781442	87.393207	91.735722	88.647592	86.151707	83.655821	80.102357	75.57592	96.727493	0	-0.046491	596,341,000	0
NVDA	2024-04-23T00:00:00	82.390198	82.736061	80.23206	80.736857	438,559,000	84.576728	86.687989	87.762902	84.415887	76.485905	69.359477	57.249282	83.249944	83.551509	84.074525	85.214926	85.203929	81.819808	77.154758	72.937288	60.77737	82.881675	84.971447	85.873416	86.52322	83.018115	78.366917	65.587251	78.00016	78.706397	79.842581	82.313253	87.301534	92.896571	95.946681	89.750941	-1.088836	0.209616	26.37017	18.157123	28.121674	83.139406	86.151707	86.08121	72.330098	41.351772	75.57592	90.702893	45.0472	24.941026	-107.555385	-54.9528	106,871,018,000	-0.139846	233	12.603477	86.687989	3.977111	94.642211	78.733767	4.015116	85.174753	93.204985	77.14452	96.336655	75.57592	85.956288	78.632359	77.223588	74.960824	80.895122	82.303894	91.437122	88.406054	85.956288	83.506521	80.018717	75.57592	96.336655	0	0.00541	438,559,000	0
NVDA	2024-04-24T00:00:00	79.645302	84.048548	79.151495	83.916597	512,208,000	83.840822	86.044046	87.374217	84.564476	76.893507	69.674786	57.436738	82.529016	82.84129	83.393106	84.708596	84.776342	81.734533	77.220298	73.07012	60.96511	81.985052	84.300715	85.248985	86.336138	83.101257	78.570597	65.810097	78.293728	78.479009	79.002522	81.264633	86.265078	92.067522	95.543663	90.08865	-1.36151	-0.104609	25.566999	18.914859	25.656646	83.076425	86.151707	86.268384	72.330098	41.696917	75.57592	90.702893	26.901495	32.599804	-112.117548	-73.098505	106,358,810,000	-0.130355	232	12.632229	86.044046	4.024765	94.093577	77.994515	4.025469	84.648138	92.699076	76.5972	93.202897	75.57592	84.389408	81.786106	80.836152	79.282106	83.340152	84.290107	89.04293	86.469391	84.389408	82.309425	79.348093	75.57592	93.202897	1	-0.050242	0	512,208,000
NVDA	2024-04-25T00:00:00	82.599129	83.289848	78.191879	78.836619	424,641,000	83.042741	85.663298	87.06474	84.77454	77.298432	70.033326	57.637839	82.543038	82.79726	83.270956	84.516826	84.608864	81.768439	77.361846	73.258813	61.180374	81.75929	83.972628	84.88167	86.259066	83.251405	78.826524	66.060469	79.90732	79.307216	78.974797	80.540401	85.304588	91.246408	95.114185	90.406453	-1.323994	-0.348486	25.062776	17.222388	25.045227	83.076425	86.151707	86.268384	72.424056	42.991978	75.57592	90.702893	46.428382	39.459026	-90.16298	-53.571618	106,783,451,000	-0.070192	233	12.657096	85.663298	3.969322	93.601942	77.724654	4.205682	84.452994	92.864358	76.041631	92.1883	75.57592	83.88211	80.948448	77.848349	76.051395	82.745402	85.845501	88.267778	85.842371	83.88211	81.921849	79.130969	75.57592	92.1883	0	0.002427	424,641,000	0
NVDA	2024-04-26T00:00:00	87.700096	88.29586	83.353826	83.784655	551,011,000	82.997659	85.5323	86.916799	85.051199	77.759549	70.442926	57.856964	83.57445	83.688685	83.952362	84.806215	84.846651	82.001053	77.633906	73.544779	61.444252	82.606082	84.166609	84.930544	86.373793	83.525133	79.176361	66.359596	82.951273	81.941945	80.409641	80.525057	84.586765	90.534517	94.722829	90.726028	-0.872599	-0.453309	23.498956	24.090644	22.610546	82.157798	86.151707	86.268384	72.822875	50.706848	75.57592	90.702893	80.149387	51.159755	16.194394	-19.850613	107,334,462,000	-0.029304	234	12.69169	85.5323	3.848956	93.230212	77.834388	4.462794	84.762242	93.687829	75.836655	92.1883	75.57592	83.88211	81.360285	79.430722	76.262316	84.528692	86.458255	88.267778	85.842371	83.88211	81.921849	79.130969	75.57592	92.1883	0	0.047446	551,011,000	0
NVDA	2024-04-29T00:00:00	87.722084	87.956984	85.23207	87.560146	388,971,000	83.173191	85.402052	86.655623	85.353127	78.204832	70.86529	58.065831	84.403977	84.42203	84.532319	85.071294	85.067838	82.225407	77.899384	73.825518	61.705723	83.465068	84.37516	84.992489	86.478534	83.787305	79.518523	66.656761	86.17143	84.989026	82.685404	80.982434	84.090724	89.931902	94.370771	91.047021	-0.507243	-0.464096	22.046838	22.941812	21.532296	82.157798	86.151707	85.080856	73.409118	52.942928	75.57592	90.702893	80.294743	68.957504	29.973116	-19.705257	107,723,433,000	0.016647	235	12.716098	85.402052	3.720081	92.842215	77.961889	4.328061	85.044132	93.700255	76.388009	90.702893	75.57592	83.139406	86.449927	84.603995	81.507894	89.546028	91.391961	87.132927	84.924389	83.139406	81.354424	78.813092	75.57592	90.702893	0	0.085701	388,971,000	0
NVDA	2024-04-30T00:00:00	86.367622	88.783661	86.265666	87.205286	363,709,000	83.071932	85.249613	86.311761	85.628866	78.625765	71.263513	58.270464	84.796706	84.775774	84.814674	85.189142	85.167822	82.387847	78.122232	74.073876	61.951115	84.045874	84.467119	84.970335	86.518318	84.002115	79.8255	66.938371	88.200731	87.096327	84.890768	81.669993	83.764191	89.408108	94.041475	91.363053	-0.323264	-0.435929	20.932541	23.389844	20.556746	82.17979	86.151707	85.82406	74.514126	49.213527	75.57592	90.702893	71.340793	77.261641	34.794778	-28.659207	107,359,724,000	-0.042286	234	12.738495	85.249613	3.607694	92.465001	78.034225	4.24438	85.170179	93.658939	76.681418	90.702893	75.57592	83.139406	86.970379	85.983775	84.245466	88.708688	89.695293	87.132927	84.924389	83.139406	81.354424	78.813092	75.57592	90.702893	1	0.01798	0	363,709,000
NVDA	2024-05-01T00:00:00	83.00795	85.965772	81.222658	85.043143	559,863,000	82.972571	84.95358	85.931112	85.900602	79.003396	71.638765	58.453342	84.438955	84.454352	84.536716	84.990851	85.001678	82.412164	78.250804	74.250789	62.160636	84.03424	84.253627	84.716196	86.415537	84.117436	80.058063	67.184515	87.687197	87.284678	85.839848	82.250814	83.4712	88.904607	93.70002	91.66082	-0.443444	-0.437432	20.359999	21.269401	27.579147	82.17979	85.956288	86.320862	75.413226	40.597293	75.57592	90.57693	49.54353	67.059688	-32.847435	-50.45647	106,799,861,000	-0.039276	233	12.771372	84.95358	3.532041	92.017663	77.889497	4.339629	84.964252	93.64351	76.284994	90.702893	75.57592	83.139406	87.138983	85.494305	84.620988	88.0123	89.656978	87.132927	84.924389	83.139406	81.354424	78.813092	75.57592	90.702893	1	-0.040011	0	559,863,000
NVDA	2024-05-02T00:00:00	85.782852	86.202683	83.166889	84.415393	377,898,000	83.087126	84.949183	85.753862	86.267419	79.395742	72.030841	58.644932	84.707734	84.695897	84.728429	85.062852	85.061768	82.544348	78.449016	74.479146	62.395683	84.545201	84.332605	84.704791	86.410919	84.295843	80.338144	67.45645	86.532674	86.899485	86.364693	82.885453	83.28077	88.457018	93.376612	91.953333	-0.31119	-0.412184	19.754802	20.477554	26.002784	82.576628	84.389408	86.320862	75.44871	47.084451	75.57592	90.57693	68.041633	62.975318	1.770391	-31.958367	107,177,759,000	0.035999	234	12.794422	84.949183	3.530894	92.01097	77.887395	4.347484	85.042214	93.737182	76.347246	90.702893	75.57592	83.139406	83.398793	80.831814	78.655679	85.574929	88.141907	87.132927	84.924389	83.139406	81.354424	78.813092	75.57592	90.702893	0	0.010607	377,898,000	0
NVDA	2024-05-03T00:00:00	88.75367	89.245471	87.005365	87.754068	398,341,000	84.345525	84.988217	85.691207	86.472431	79.832083	72.443529	58.85346	85.516921	85.433674	85.347697	85.39838	85.345761	82.787851	78.720191	74.76181	62.657951	85.575481	84.694937	84.935546	86.508419	84.542104	80.669289	67.75604	86.53231	86.962708	87.205286	83.753511	83.260806	88.102647	93.099925	92.252823	0.032963	-0.323154	18.389796	24.692837	24.376483	83.718675	83.88211	86.320862	75.833539	53.366029	75.57592	89.245471	96.402215	71.329126	66.613491	-3.597785	107,576,100,000	0.032971	235	12.819692	84.988217	3.570178	92.128574	77.84786	4.260376	85.395686	93.916437	76.874935	90.702893	75.57592	83.139406	85.050808	83.898933	82.015014	86.934727	88.086602	87.132927	84.924389	83.139406	81.354424	78.813092	75.57592	90.702893	0	0.053832	398,341,000	0
NVDA	2024-05-06T00:00:00	92.103325	92.183295	89.019554	89.354419	376,203,000	85.607223	85.238467	85.762258	86.738859	80.299039	72.898499	59.086517	86.834202	86.646338	86.387024	86.007921	85.865573	83.153164	79.072378	75.105207	62.95094	86.98599	85.372567	85.428785	86.729239	84.865031	81.058592	68.086884	88.58767	88.374204	88.738393	85.04641	83.460797	87.887437	92.892902	92.57148	0.569432	-0.144637	17.86257	28.505758	22.851969	85.187587	83.88211	88.312974	76.038451	55.4497	75.57592	92.183295	99.518467	87.987438	112.27622	-0.481533	107,952,303,000	0.089188	236	12.844594	85.238467	3.887206	93.012878	77.464055	4.354195	86.034509	94.742898	77.32612	92.183295	75.57592	83.879607	88.334835	87.4242	86.09473	89.664305	90.574941	88.263954	85.839278	83.879607	81.919937	79.129898	75.57592	92.183295	0	0.09052	376,203,000	0
NVDA	2024-05-07T00:00:00	90.51796	91.744469	88.975574	91.061742	437,342,000	86.419999	85.498363	85.80632	86.968081	80.713085	73.327321	59.317698	87.570954	87.350269	87.022553	86.417924	86.223449	83.441979	79.373578	75.41041	63.225239	87.878852	85.875376	85.794609	86.877439	85.13395	81.407492	68.399635	90.768174	89.967575	90.002692	86.511492	83.784363	87.75431	92.725193	92.901267	0.856785	0.055647	17.359692	26.856173	21.610929	85.187587	83.879607	89.038903	76.038451	57.843438	75.57592	92.183295	89.972315	95.297666	93.626963	-10.027685	107,514,961,000	0.094547	235	12.872944	85.498363	4.062748	93.623859	77.372868	4.233099	86.461504	94.927703	77.995306	92.183295	75.57592	83.879607	91.102058	90.020821	87.938317	93.184562	94.265799	88.263954	85.839278	83.879607	81.919937	79.129898	75.57592	92.183295	1	0.021436	0	437,342,000
NVDA	2024-05-08T00:00:00	90.37603	91.157717	89.38442	89.447399	325,721,000	87.493072	85.666947	85.864218	87.202282	81.123066	73.750415	59.546655	88.131969	87.900407	87.538472	86.777752	86.542878	83.713903	79.663116	75.706758	63.495396	88.59813	86.339915	86.146125	87.011084	85.388238	81.74509	68.708673	91.983304	91.234661	90.866992	87.967114	84.206544	87.68056	92.587103	93.239511	1.060833	0.256684	16.892734	25.939657	20.873417	86.702976	83.879607	89.691143	76.721645	56.990504	75.57592	92.183295	89.117697	92.869493	86.207325	-10.882303	107,189,240,000	0.062207	234	12.894007	85.666947	4.196287	94.059521	77.274373	4.089299	86.834316	95.012915	78.655717	92.183295	75.57592	83.879607	90.412668	89.080866	87.643773	91.849761	93.181562	88.263954	85.839278	83.879607	81.919937	79.129898	75.57592	92.183295	1	-0.037738	325,721,000	0
NVDA	2024-05-09T00:00:00	88.711685	91.035757	88.195892	90.492974	378,013,000	88.104327	85.573534	85.977853	87.423947	81.507937	74.154247	59.761959	88.247912	88.047912	87.718967	86.953564	86.70971	83.909894	79.901236	75.964282	63.746304	88.819696	86.62989	86.365161	87.070276	85.587939	82.041353	68.998872	91.563956	91.35924	91.092421	89.120519	84.660062	87.62867	92.449846	93.5778	1.075843	0.420516	16.063427	24.497794	22.039494	86.702976	83.879607	89.691143	77.280396	68.313057	76.369596	92.183295	78.046821	85.712277	64.692206	-21.953179	106,811,227,000	-0.007582	233	12.917912	85.573534	4.100873	93.77528	77.371788	3.644906	87.013113	94.302924	79.723302	92.183295	75.57592	83.879607	90.306056	89.454395	88.532759	91.227691	92.079352	88.263954	85.839278	83.879607	81.919937	79.129898	75.57592	92.183295	1	-0.088143	0	378,013,000
NVDA	2024-05-10T00:00:00	89.842239	91.364636	89.191497	90.269071	335,325,000	88.318542	85.658101	86.052623	87.639255	81.888037	74.563987	59.98405	88.566778	88.374154	88.045624	87.216171	86.950674	84.142535	80.162842	76.239093	64.005965	89.13568	87.036434	86.662421	87.165111	85.807263	82.352006	69.298179	90.69348	91.007716	91.22086	90.02414	85.158583	87.615253	92.319545	93.916957	1.165528	0.569519	15.392658	23.856927	20.872292	86.702976	83.879607	89.256313	77.960092	66.152189	78.191879	92.183295	83.267916	83.477478	74.355426	-16.732084	107,146,552,000	0.001203	234	12.939421	85.658101	4.173614	94.005328	77.310873	3.55787	87.282554	94.398293	80.166814	92.183295	75.57592	83.879607	89.314445	87.593132	86.474579	90.432997	92.15431	88.263954	85.839278	83.879607	81.919937	79.129898	75.57592	92.183295	0	-0.030799	0	335,325,000
NVDA	2024-05-13T00:00:00	90.363029	90.96179	88.493771	90.441993	289,680,000	88.582636	85.877914	86.183211	87.801668	82.271683	74.96707	60.206506	88.926028	88.735768	88.402148	87.502249	87.213162	84.386476	80.431268	76.518775	64.268224	89.507405	87.484522	86.993991	87.271926	86.030289	82.664858	69.600457	90.174574	90.553229	91.247996	90.689738	85.683941	87.64077	92.200167	94.256028	1.264057	0.708426	14.522576	22.654909	21.245057	86.702976	83.879607	89.562425	77.960092	63.433958	78.191879	92.183295	86.990128	82.768288	67.24642	-13.009872	107,436,232,000	0.065927	235	12.958118	85.877914	4.304445	94.486804	77.269023	3.502035	87.575932	94.580002	80.571863	92.183295	75.57592	83.879607	90.132791	88.900946	87.959652	91.074084	92.30593	88.263954	85.839278	83.879607	81.919937	79.129898	75.57592	92.183295	0	0.018384	0	289,680,000
NVDA	2024-05-14T00:00:00	91.319656	91.614537	88.898615	89.563352	296,507,000	89.07784	86.074886	86.423196	87.924079	82.675894	75.384447	60.429498	89.404754	89.205565	88.850995	87.849286	87.529047	84.658366	80.717804	76.811862	64.537393	90.005045	88.002783	87.389102	87.409886	86.268393	82.988672	69.910041	90.391345	90.564244	91.319802	91.236952	86.239599	87.705688	92.100438	94.596528	1.403159	0.847373	13.933489	22.73262	20.047984	87.675092	83.879607	89.735844	78.636292	70.932359	78.191879	92.183295	93.827369	88.028471	73.318989	-6.172631	107,732,739,000	0.079472	236	12.977484	86.074886	4.463987	95.00286	77.146912	3.34624	87.932477	94.624957	81.239998	92.183295	75.57592	83.879607	89.93953	88.91727	87.471511	91.385289	92.407549	88.263954	85.839278	83.879607	81.919937	79.129898	75.57592	92.183295	0	0.060344	296,507,000	0
NVDA	2024-05-15T00:00:00	94.592346	94.824256	91.562554	92.435208	417,735,000	90.236279	86.604425	86.726716	88.09733	83.104629	75.849475	60.668959	90.442272	90.18498	89.73428	88.462292	88.072377	85.047934	81.082924	77.16395	64.836447	91.007683	88.81397	88.017498	87.671387	86.581984	83.369026	70.249969	91.954464	91.632555	91.955633	91.962901	86.901022	87.855632	92.051735	94.948025	1.757221	1.029342	14.347585	27.732424	18.592193	90.914811	85.200088	89.135514	78.953653	71.260977	81.222658	94.824256	98.29498	93.037492	110.886897	-1.70502	108,150,474,000	0.175308	237	13.005889	86.604425	4.819132	96.242689	76.966161	3.232427	88.566751	95.031606	82.101896	94.824256	75.57592	85.200088	90.610936	89.607335	87.895014	92.323257	93.326858	90.281649	87.471392	85.200088	82.928784	79.695064	75.57592	94.824256	0	0.095918	417,735,000	0
NVDA	2024-05-16T00:00:00	94.321449	95.780867	94.065547	94.872233	323,952,000	91.090139	87.088633	86.876376	88.210465	83.525634	76.303007	60.908174	91.218108	90.937065	90.439998	88.994942	88.553075	85.411601	81.431306	77.503703	65.12983	91.750441	89.548925	88.601709	87.91547	86.877164	83.734808	70.58482	93.714953	93.106699	92.902568	92.79409	87.64227	88.073259	92.039816	95.305793	1.992984	1.222071	14.984657	28.765963	17.906803	91.98838	85.678394	88.881865	78.953653	64.163507	81.222658	95.780867	89.975292	94.032547	115.05959	-10.024708	107,826,522,000	0.141361	236	13.02783	87.088633	5.089982	97.268596	76.908669	2.948041	89.114817	95.010899	83.218735	95.780867	75.57592	85.678394	93.659719	92.495181	90.398017	95.756884	96.921421	91.0125	88.062577	85.678394	83.29421	79.899779	75.57592	95.780867	1	0.025854	0	323,952,000
NVDA	2024-05-17T00:00:00	92.442192	94.702294	91.769463	94.331447	359,691,000	91.458991	87.902258	87.048027	88.206667	83.938201	76.739346	61.149176	91.462924	91.210725	90.748028	89.308329	88.852238	85.68731	81.721066	77.799514	65.401595	91.996269	90.058788	89.029848	88.08142	87.11181	84.054396	70.898591	94.471239	93.92959	93.534347	93.490529	88.392665	88.321803	92.037183	95.660361	2.005075	1.378672	14.676192	26.937481	21.744941	91.98838	85.678394	88.881865	79.017125	59.35343	81.222658	95.780867	77.066718	88.445663	82.561948	-22.933282	107,466,831,000	0.219151	235	13.051616	87.902258	4.521572	96.945403	78.859114	2.962892	89.43171	95.357495	83.505926	95.780867	76.369596	86.075232	94.722621	93.664375	93.007301	95.379695	96.437942	91.199807	88.365762	86.075232	83.784701	80.523608	76.369596	95.780867	1	-0.03418	0	359,691,000
NVDA	2024-05-20T00:00:00	94.742279	95.16211	93.402816	93.71269	318,764,000	91.722887	88.665055	87.399048	88.351649	84.361445	77.194198	61.400449	92.118795	91.852826	91.362528	89.802324	89.305318	86.042407	82.06373	78.135015	65.693542	92.59323	90.710218	89.621714	88.337719	87.396128	84.41089	71.232851	94.889694	94.588505	94.210119	94.170537	89.207164	88.637946	92.067279	96.019427	2.175181	1.537974	14.527398	26.338628	20.446888	91.98838	85.678394	88.510513	79.017125	65.995852	81.222658	95.780867	92.865962	86.635991	96.420394	-7.134038	107,785,595,000	0.195191	236	13.073293	88.665055	4.308919	97.282893	80.047216	2.977315	89.937479	95.892109	83.982848	95.780867	78.191879	86.986373	92.971316	91.240339	90.038486	94.173169	95.904147	91.629866	89.061874	86.986373	84.910872	81.955922	78.191879	95.780867	0	0.014662	318,764,000	0
NVDA	2024-05-21T00:00:00	95.348045	95.36204	93.142922	93.561754	328,946,000	92.205895	89.312947	87.717761	88.543812	84.751012	77.653728	61.653927	92.764645	92.48832	91.975685	90.306481	89.770143	86.407334	82.413317	78.475867	65.988612	93.25235	91.346693	90.233175	88.612087	87.685249	84.770372	71.570638	95.201858	95.1542	94.918747	94.801586	90.071457	89.020224	92.134246	96.382876	2.331989	1.696777	14.285009	25.026019	20.011557	91.98838	85.678394	88.510513	79.017125	76.341066	83.166889	95.780867	96.568712	88.833797	88.63004	-3.431288	108,114,541,000	0.198898	237	13.095817	89.312947	4.289903	97.892754	80.73314	2.768326	90.452771	95.989423	84.916118	95.780867	78.191879	86.986373	94.435735	93.70936	92.676441	95.468654	96.195029	91.629866	89.061874	86.986373	84.910872	81.955922	78.191879	95.780867	0	0.056349	328,946,000	0
NVDA	2024-05-22T00:00:00	94.912216	95.98179	93.211897	95.421016	548,648,000	92.659514	90.076293	88.154187	88.604528	85.092492	78.107851	61.901543	93.19416	92.929028	92.427459	90.725184	90.165687	86.740859	82.742235	78.801339	66.276409	93.744408	91.879957	90.786595	88.861828	87.952649	85.112124	71.901566	95.449177	95.448118	95.490095	95.296718	90.946648	89.443555	92.227956	96.745349	2.393502	1.836122	14.26438	24.859547	18.755151	92.23778	85.778855	88.352075	79.491911	71.649355	87.005365	95.98179	88.084633	92.506435	79.370705	-11.915367	107,565,893,000	0.266402	236	13.133158	90.076293	3.810627	97.697547	82.455039	2.737981	90.87748	96.353441	85.401519	95.98179	78.191879	87.086834	94.617669	93.873298	92.398551	96.092416	96.836787	91.783371	89.186044	87.086834	84.987625	81.99892	78.191879	95.98179	1	-0.008291	0	548,648,000
NVDA	2024-05-23T00:00:00	103.757706	106.277699	101.479605	101.987407	835,065,000	94.164116	91.134222	88.919004	88.862645	85.566693	78.650428	62.197149	95.306869	94.897879	94.170574	91.909959	91.211227	87.408186	83.295274	79.295525	66.649357	95.762261	93.182949	91.986865	89.456071	88.443839	85.620042	72.318046	98.221379	97.645739	97.397454	96.380034	92.059295	90.04949	92.439325	97.139137	3.120043	2.092906	16.491019	39.134751	14.681901	97.385735	90.926809	88.352075	80.511454	77.827217	88.195892	106.277699	86.063378	90.238908	189.257517	-13.936622	108,400,958,000	0.21026	237	13.196067	91.134222	4.500207	100.134637	82.133807	3.302471	92.104168	98.70911	85.499226	106.277699	81.222658	93.750178	94.701968	93.422145	91.932074	96.192039	97.471861	100.364709	96.706673	93.750178	90.793683	86.584436	81.222658	106.277699	0	0.036484	835,065,000	0
NVDA	2024-05-24T00:00:00	106.426643	106.432638	102.959022	104.407443	429,494,000	95.822556	92.070549	90.129282	89.232998	86.051477	79.233229	62.516643	97.530824	96.994018	96.056123	93.229657	92.381644	88.154008	83.903994	79.832774	67.045151	97.991812	94.63937	93.333607	90.144855	88.992785	86.170066	72.75814	102.542613	101.33082	100.350541	98.071907	93.417784	90.847926	92.779467	97.570067	3.866621	2.447649	18.581567	36.821505	13.70242	97.665626	91.004279	88.042199	81.789892	77.252856	88.195892	106.432638	99.967131	91.371714	172.567774	-0.032869	108,830,452,000	0.214635	238	13.229341	92.070549	5.569259	103.209067	80.932031	3.305613	93.468213	100.079439	86.856987	106.432638	81.222658	93.827648	103.838337	101.398975	99.040243	106.197068	108.63643	100.483082	96.802425	93.827648	90.85287	86.617593	81.222658	106.432638	0	0.074583	429,494,000	0
NVDA	2024-05-28T00:00:00	113.855667	114.893256	109.839269	110.200125	652,728,000	98.17182	93.377228	91.504055	89.75407	86.641419	79.896307	62.874111	100.795792	100.059772	98.794514	95.104749	94.033492	89.161916	84.692196	80.506495	67.510927	101.270559	96.714143	95.158713	91.11045	89.724474	86.855659	73.268976	108.872921	106.859915	104.889752	100.682174	95.156044	91.927645	93.307146	98.062838	5.000111	2.958142	21.51949	46.225839	11.66048	103.227905	95.631426	84.645557	81.789892	86.32642	88.195892	114.893256	96.113516	94.048008	215.615237	-3.886484	109,483,180,000	0.215377	239	13.283892	93.377228	7.294014	107.965257	78.789199	3.68696	95.409875	102.783796	88.035955	114.893256	81.222658	98.057957	105.272768	104.112898	101.799152	107.586513	108.746384	106.946995	102.031087	98.057957	94.084826	88.428166	81.222658	114.893256	0	0.106786	652,728,000	0
NVDA	2024-05-29T00:00:00	114.779305	115.446039	110.85687	113.005017	557,442,000	100.517785	94.797812	92.799619	90.28126	87.210464	80.564334	63.243859	103.592495	102.736051	101.253713	96.893345	95.629324	90.16652	85.483962	81.185165	67.981259	104.290102	98.752436	96.949117	92.091831	90.464945	87.546411	73.785446	114.647044	112.283468	109.722316	103.873836	97.189908	93.249501	94.002714	98.613546	5.904873	3.547488	24.298723	43.490519	10.72734	103.607751	96.818959	84.645557	81.789892	87.082613	88.195892	115.446039	97.553281	97.877976	183.865059	-2.446719	110,040,622,000	0.295869	240	13.33086	94.797812	8.520574	111.83896	77.756665	3.888094	97.254583	105.030771	89.478395	115.446039	81.222658	98.334348	112.862731	110.832205	107.808743	115.886193	117.916718	107.369321	102.372707	98.334348	94.295989	88.546461	81.222658	115.446039	0	0.133785	557,442,000	0

Subsets and Splits

No community queries yet

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