va-project/Companies_Data/NVDA_Data/NVDA_price_history.csv at b7a363e65fc35bcaa330e935fd5aec234af47d07

Archived

This repository has been archived on 2023-06-18. You can view files and clone it, but cannot push or open issues or pull requests.

Tommaso Verzegnassi b7a363e65f added eployees data + general fixs

2023-05-19 23:17:19 +02:00

202 KiB

Raw Blame History

1	symbol	date	Closing Price
2	NVDA	1999-01-22	0.4101560115814209
3	NVDA	1999-01-25	0.453125
4	NVDA	1999-01-26	0.4179689884185791
5	NVDA	1999-01-27	0.41666701436042786
6	NVDA	1999-01-28	0.4153650104999542
7	NVDA	1999-01-29	0.39583298563957214
8	NVDA	1999-02-01	0.40364599227905273
9	NVDA	1999-02-02	0.37239599227905273
10	NVDA	1999-02-03	0.38020798563957214
11	NVDA	1999-02-04	0.40104201436042786
12	NVDA	1999-02-05	0.4127599895000458
13	NVDA	1999-02-08	0.3984380066394806
14	NVDA	1999-02-09	0.3828130066394806
15	NVDA	1999-02-10	0.3789060115814209
16	NVDA	1999-02-11	0.41145798563957214
17	NVDA	1999-02-12	0.43489599227905273
18	NVDA	1999-02-16	0.4375
19	NVDA	1999-02-17	0.4140630066394806
20	NVDA	1999-02-18	0.42057299613952637
21	NVDA	1999-02-19	0.43489599227905273
22	NVDA	1999-02-22	0.4375
23	NVDA	1999-02-23	0.45833298563957214
24	NVDA	1999-02-24	0.49479201436042786
25	NVDA	1999-02-25	0.47916701436042786
26	NVDA	1999-02-26	0.4570310115814209
27	NVDA	1999-03-01	0.4596349895000458
28	NVDA	1999-03-02	0.45572900772094727
29	NVDA	1999-03-03	0.42447900772094727
30	NVDA	1999-03-04	0.4153650104999542
31	NVDA	1999-03-05	0.43880200386047363
32	NVDA	1999-03-08	0.4453130066394806
33	NVDA	1999-03-09	0.4596349895000458
34	NVDA	1999-03-10	0.45182299613952637
35	NVDA	1999-03-11	0.43229201436042786
36	NVDA	1999-03-12	0.42447900772094727
37	NVDA	1999-03-15	0.44270798563957214
38	NVDA	1999-03-16	0.4283849895000458
39	NVDA	1999-03-17	0.4309900104999542
40	NVDA	1999-03-18	0.43619799613952637
41	NVDA	1999-03-19	0.4375
42	NVDA	1999-03-22	0.42447900772094727
43	NVDA	1999-03-23	0.3984380066394806
44	NVDA	1999-03-24	0.39583298563957214
45	NVDA	1999-03-25	0.40104201436042786
46	NVDA	1999-03-26	0.43619799613952637
47	NVDA	1999-03-29	0.4492189884185791
48	NVDA	1999-03-30	0.41145798563957214
49	NVDA	1999-03-31	0.44010400772094727
50	NVDA	1999-04-01	0.42708298563957214
51	NVDA	1999-04-05	0.4140630066394806
52	NVDA	1999-04-06	0.40364599227905273
53	NVDA	1999-04-07	0.4375
54	NVDA	1999-04-08	0.4453130066394806
55	NVDA	1999-04-09	0.4375
56	NVDA	1999-04-12	0.41927099227905273
57	NVDA	1999-04-13	0.4023439884185791
58	NVDA	1999-04-14	0.390625
59	NVDA	1999-04-15	0.40104201436042786
60	NVDA	1999-04-16	0.4140630066394806
61	NVDA	1999-04-19	0.39583298563957214
62	NVDA	1999-04-20	0.38802099227905273
63	NVDA	1999-04-21	0.3945310115814209
64	NVDA	1999-04-22	0.37760400772094727
65	NVDA	1999-04-23	0.359375
66	NVDA	1999-04-26	0.34114599227905273
67	NVDA	1999-04-27	0.37760400772094727
68	NVDA	1999-04-28	0.375
69	NVDA	1999-04-29	0.375
70	NVDA	1999-04-30	0.38020798563957214
71	NVDA	1999-05-03	0.3828130066394806
72	NVDA	1999-05-04	0.36197900772094727
73	NVDA	1999-05-05	0.36979201436042786
74	NVDA	1999-05-06	0.3626300096511841
75	NVDA	1999-05-07	0.36458298563957214
76	NVDA	1999-05-10	0.36458298563957214
77	NVDA	1999-05-11	0.3841150104999542
78	NVDA	1999-05-12	0.39583298563957214
79	NVDA	1999-05-13	0.39583298563957214
80	NVDA	1999-05-14	0.375
81	NVDA	1999-05-17	0.39322900772094727
82	NVDA	1999-05-18	0.41145798563957214
83	NVDA	1999-05-19	0.39322900772094727
84	NVDA	1999-05-20	0.36197900772094727
85	NVDA	1999-05-21	0.35416701436042786
86	NVDA	1999-05-24	0.3528650104999542
87	NVDA	1999-05-25	0.3554689884185791
88	NVDA	1999-05-26	0.35416701436042786
89	NVDA	1999-05-27	0.3515630066394806
90	NVDA	1999-05-28	0.3554689884185791
91	NVDA	1999-06-01	0.35677099227905273
92	NVDA	1999-06-02	0.34375
93	NVDA	1999-06-03	0.3528650104999542
94	NVDA	1999-06-04	0.3554689884185791
95	NVDA	1999-06-07	0.359375
96	NVDA	1999-06-08	0.3684900104999542
97	NVDA	1999-06-09	0.375
98	NVDA	1999-06-10	0.37630200386047363
99	NVDA	1999-06-11	0.3684900104999542
100	NVDA	1999-06-14	0.35416701436042786
101	NVDA	1999-06-15	0.35416701436042786
102	NVDA	1999-06-16	0.36458298563957214
103	NVDA	1999-06-17	0.35416701436042786
104	NVDA	1999-06-18	0.34114599227905273
105	NVDA	1999-06-21	0.359375
106	NVDA	1999-06-22	0.3528650104999542
107	NVDA	1999-06-23	0.359375
108	NVDA	1999-06-24	0.3515630066394806
109	NVDA	1999-06-25	0.35677099227905273
110	NVDA	1999-06-28	0.36197900772094727
111	NVDA	1999-06-29	0.3658849895000458
112	NVDA	1999-06-30	0.3984380066394806
113	NVDA	1999-07-01	0.37760400772094727
114	NVDA	1999-07-02	0.40494799613952637
115	NVDA	1999-07-06	0.40625
116	NVDA	1999-07-07	0.3984380066394806
117	NVDA	1999-07-08	0.40755200386047363
118	NVDA	1999-07-09	0.4420570135116577
119	NVDA	1999-07-12	0.4622400104999542
120	NVDA	1999-07-13	0.46354201436042786
121	NVDA	1999-07-14	0.4453130066394806
122	NVDA	1999-07-15	0.44791701436042786
123	NVDA	1999-07-16	0.4570310115814209
124	NVDA	1999-07-19	0.4453130066394806
125	NVDA	1999-07-20	0.4375
126	NVDA	1999-07-21	0.42447900772094727
127	NVDA	1999-07-22	0.40494799613952637
128	NVDA	1999-07-23	0.40494799613952637
129	NVDA	1999-07-26	0.40625
130	NVDA	1999-07-27	0.40755200386047363
131	NVDA	1999-07-28	0.4140630066394806
132	NVDA	1999-07-29	0.4179689884185791
133	NVDA	1999-07-30	0.41927099227905273
134	NVDA	1999-08-02	0.42317700386047363
135	NVDA	1999-08-03	0.4127599895000458
136	NVDA	1999-08-04	0.4127599895000458
137	NVDA	1999-08-05	0.41927099227905273
138	NVDA	1999-08-06	0.41927099227905273
139	NVDA	1999-08-09	0.41927099227905273
140	NVDA	1999-08-10	0.42708298563957214
141	NVDA	1999-08-11	0.45572900772094727
142	NVDA	1999-08-12	0.4778650104999542
143	NVDA	1999-08-13	0.4726560115814209
144	NVDA	1999-08-16	0.45442700386047363
145	NVDA	1999-08-17	0.45572900772094727
146	NVDA	1999-08-18	0.46614599227905273
147	NVDA	1999-08-19	0.5651040077209473
148	NVDA	1999-08-20	0.5598959922790527
149	NVDA	1999-08-23	0.5260419845581055
150	NVDA	1999-08-24	0.5234379768371582
151	NVDA	1999-08-25	0.5208330154418945
152	NVDA	1999-08-26	0.5130209922790527
153	NVDA	1999-08-27	0.5416669845581055
154	NVDA	1999-08-30	0.539713978767395
155	NVDA	1999-08-31	0.5859379768371582
156	NVDA	1999-09-01	0.5585939884185791
157	NVDA	1999-09-02	0.5520830154418945
158	NVDA	1999-09-03	0.5559899806976318
159	NVDA	1999-09-07	0.5533850193023682
160	NVDA	1999-09-08	0.5520830154418945
161	NVDA	1999-09-09	0.5442709922790527
162	NVDA	1999-09-10	0.5520830154418945
163	NVDA	1999-09-13	0.5338540077209473
164	NVDA	1999-09-14	0.5182290077209473
165	NVDA	1999-09-15	0.5221350193023682
166	NVDA	1999-09-16	0.5091149806976318
167	NVDA	1999-09-17	0.5078129768371582
168	NVDA	1999-09-20	0.48958298563957214
169	NVDA	1999-09-21	0.44270798563957214
170	NVDA	1999-09-22	0.453125
171	NVDA	1999-09-23	0.4153650104999542
172	NVDA	1999-09-24	0.37760400772094727
173	NVDA	1999-09-27	0.40104201436042786
174	NVDA	1999-09-28	0.4375
175	NVDA	1999-09-29	0.4023439884185791
176	NVDA	1999-09-30	0.40104201436042786
177	NVDA	1999-10-01	0.3984380066394806
178	NVDA	1999-10-04	0.40625
179	NVDA	1999-10-05	0.4453130066394806
180	NVDA	1999-10-06	0.49869799613952637
181	NVDA	1999-10-07	0.46614599227905273
182	NVDA	1999-10-08	0.48958298563957214
183	NVDA	1999-10-11	0.4765630066394806
184	NVDA	1999-10-12	0.47005200386047363
185	NVDA	1999-10-13	0.4570310115814209
186	NVDA	1999-10-14	0.44791701436042786
187	NVDA	1999-10-15	0.4453130066394806
188	NVDA	1999-10-18	0.421875
189	NVDA	1999-10-19	0.40494799613952637
190	NVDA	1999-10-20	0.41927099227905273
191	NVDA	1999-10-21	0.43880200386047363
192	NVDA	1999-10-22	0.4492189884185791
193	NVDA	1999-10-25	0.42708298563957214
194	NVDA	1999-10-26	0.46875
195	NVDA	1999-10-27	0.44791701436042786
196	NVDA	1999-10-28	0.42708298563957214
197	NVDA	1999-10-29	0.4609380066394806
198	NVDA	1999-11-01	0.48958298563957214
199	NVDA	1999-11-02	0.5208330154418945
200	NVDA	1999-11-03	0.5716149806976318
201	NVDA	1999-11-04	0.6080729961395264
202	NVDA	1999-11-05	0.5885419845581055
203	NVDA	1999-11-08	0.6054689884185791
204	NVDA	1999-11-09	0.5963540077209473
205	NVDA	1999-11-10	0.5911459922790527
206	NVDA	1999-11-11	0.6328129768371582
207	NVDA	1999-11-12	0.6666669845581055
208	NVDA	1999-11-15	0.6536459922790527
209	NVDA	1999-11-16	0.7161459922790527
210	NVDA	1999-11-17	0.7434899806976318
211	NVDA	1999-11-18	0.7460939884185791
212	NVDA	1999-11-19	0.8932290077209473
213	NVDA	1999-11-22	0.8919270038604736
214	NVDA	1999-11-23	0.828125
215	NVDA	1999-11-24	0.8020830154418945
216	NVDA	1999-11-26	0.796875
217	NVDA	1999-11-29	0.7682290077209473
218	NVDA	1999-11-30	0.7213540077209473
219	NVDA	1999-12-01	0.7578129768371582
220	NVDA	1999-12-02	0.8138020038604736
221	NVDA	1999-12-03	0.7942709922790527
222	NVDA	1999-12-06	0.8164060115814209
223	NVDA	1999-12-07	0.7890629768371582
224	NVDA	1999-12-08	0.8242189884185791
225	NVDA	1999-12-09	0.7994790077209473
226	NVDA	1999-12-10	0.7903649806976318
227	NVDA	1999-12-13	0.7877600193023682
228	NVDA	1999-12-14	0.7747399806976318
229	NVDA	1999-12-15	0.75
230	NVDA	1999-12-16	0.7447919845581055
231	NVDA	1999-12-17	0.7838540077209473
232	NVDA	1999-12-20	0.8489580154418945
233	NVDA	1999-12-21	0.8854169845581055
234	NVDA	1999-12-22	0.90625
235	NVDA	1999-12-23	0.9661459922790527
236	NVDA	1999-12-27	0.9296879768371582
237	NVDA	1999-12-28	0.9270830154418945
238	NVDA	1999-12-29	0.9583330154418945
239	NVDA	1999-12-30	0.9661459922790527
240	NVDA	1999-12-31	0.9778649806976318
241	NVDA	2000-01-03	0.9752600193023682
242	NVDA	2000-01-04	0.9492189884185791
243	NVDA	2000-01-05	0.9179689884185791
244	NVDA	2000-01-06	0.8580729961395264
245	NVDA	2000-01-07	0.8723959922790527
246	NVDA	2000-01-10	0.9010419845581055
247	NVDA	2000-01-11	0.8645830154418945
248	NVDA	2000-01-12	0.8424479961395264
249	NVDA	2000-01-13	0.8776040077209473
250	NVDA	2000-01-14	0.9153649806976318
251	NVDA	2000-01-18	0.9544270038604736
252	NVDA	2000-01-19	0.9453129768371582
253	NVDA	2000-01-20	0.9427080154418945
254	NVDA	2000-01-21	0.9322919845581055
255	NVDA	2000-01-24	0.890625
256	NVDA	2000-01-25	0.8828129768371582
257	NVDA	2000-01-26	0.8463540077209473
258	NVDA	2000-01-27	0.8020830154418945
259	NVDA	2000-01-28	0.7786459922790527
260	NVDA	2000-01-31	0.7721350193023682
261	NVDA	2000-02-01	0.7903649806976318
262	NVDA	2000-02-02	0.8125
263	NVDA	2000-02-03	0.8255209922790527
264	NVDA	2000-02-04	0.8450520038604736
265	NVDA	2000-02-07	0.7929689884185791
266	NVDA	2000-02-08	0.8307290077209473
267	NVDA	2000-02-09	0.8515629768371582
268	NVDA	2000-02-10	1.0260419845581055
269	NVDA	2000-02-11	1.0416669845581055
270	NVDA	2000-02-14	1.2083330154418945
271	NVDA	2000-02-15	1.1614580154418945
272	NVDA	2000-02-16	1.214843988418579
273	NVDA	2000-02-17	1.2578129768371582
274	NVDA	2000-02-18	1.4036459922790527
275	NVDA	2000-02-22	1.3645830154418945
276	NVDA	2000-02-23	1.3723959922790527
277	NVDA	2000-02-24	1.359375
278	NVDA	2000-02-25	1.2747399806976318
279	NVDA	2000-02-28	1.265625
280	NVDA	2000-02-29	1.3333330154418945
281	NVDA	2000-03-01	1.2942709922790527
282	NVDA	2000-03-02	1.207031011581421
283	NVDA	2000-03-03	1.2265629768371582
284	NVDA	2000-03-06	1.21875
285	NVDA	2000-03-07	1.7356770038604736
286	NVDA	2000-03-08	1.75
287	NVDA	2000-03-09	2.0895180702209473
288	NVDA	2000-03-10	2.4583330154418945
289	NVDA	2000-03-13	3.109375
290	NVDA	2000-03-14	2.2942709922790527
291	NVDA	2000-03-15	2.2005209922790527
292	NVDA	2000-03-16	1.9619139432907104
293	NVDA	2000-03-17	2.0807290077209473
294	NVDA	2000-03-20	2.0794270038604736
295	NVDA	2000-03-21	1.9765629768371582
296	NVDA	2000-03-22	1.9908850193023682
297	NVDA	2000-03-23	2.0260419845581055
298	NVDA	2000-03-24	1.941406011581421
299	NVDA	2000-03-27	1.8138020038604736
300	NVDA	2000-03-28	1.6783850193023682
301	NVDA	2000-03-29	1.5677080154418945
302	NVDA	2000-03-30	1.558593988418579
303	NVDA	2000-03-31	1.760090947151184
304	NVDA	2000-04-03	1.6223959922790527
305	NVDA	2000-04-04	1.5625
306	NVDA	2000-04-05	1.910156011581421
307	NVDA	2000-04-06	1.9986979961395264
308	NVDA	2000-04-07	2.136718988418579
309	NVDA	2000-04-10	1.9479169845581055
310	NVDA	2000-04-11	1.832031011581421
311	NVDA	2000-04-12	1.6419270038604736
312	NVDA	2000-04-13	1.5716149806976318
313	NVDA	2000-04-14	1.4332679510116577
314	NVDA	2000-04-17	1.5065100193023682
315	NVDA	2000-04-18	1.7734379768371582
316	NVDA	2000-04-19	1.6888020038604736
317	NVDA	2000-04-20	1.6796879768371582
318	NVDA	2000-04-24	1.5963540077209473
319	NVDA	2000-04-25	1.7708330154418945
320	NVDA	2000-04-26	1.7526040077209473
321	NVDA	2000-04-27	1.8958330154418945
322	NVDA	2000-04-28	1.8567709922790527
323	NVDA	2000-05-01	1.9166669845581055
324	NVDA	2000-05-02	1.8424479961395264
325	NVDA	2000-05-03	1.8125
326	NVDA	2000-05-04	1.8346350193023682
327	NVDA	2000-05-05	1.9192709922790527
328	NVDA	2000-05-08	1.8489580154418945
329	NVDA	2000-05-09	1.8229169845581055
330	NVDA	2000-05-10	1.6432290077209473
331	NVDA	2000-05-11	1.7135419845581055
332	NVDA	2000-05-12	1.6614580154418945
333	NVDA	2000-05-15	1.7760419845581055
334	NVDA	2000-05-16	1.9583330154418945
335	NVDA	2000-05-17	2.3020830154418945
336	NVDA	2000-05-18	2.1458330154418945
337	NVDA	2000-05-19	2.1276040077209473
338	NVDA	2000-05-22	2.265625
339	NVDA	2000-05-23	2.2473959922790527
340	NVDA	2000-05-24	2.21875
341	NVDA	2000-05-25	2.1875
342	NVDA	2000-05-26	2.198568105697632
343	NVDA	2000-05-30	2.289062976837158
344	NVDA	2000-05-31	2.3776040077209473
345	NVDA	2000-06-01	2.444010019302368
346	NVDA	2000-06-02	2.740885019302368
347	NVDA	2000-06-05	2.799804925918579
348	NVDA	2000-06-06	2.660156011581421
349	NVDA	2000-06-07	2.5416669845581055
350	NVDA	2000-06-08	2.5611979961395264
351	NVDA	2000-06-09	2.634114980697632
352	NVDA	2000-06-12	2.5638020038604736
353	NVDA	2000-06-13	2.644531011581421
354	NVDA	2000-06-14	2.6419270038604736
355	NVDA	2000-06-15	2.710937976837158
356	NVDA	2000-06-16	3.1197919845581055
357	NVDA	2000-06-19	3.3151040077209473
358	NVDA	2000-06-20	3.2708330154418945
359	NVDA	2000-06-21	3.602864980697632
360	NVDA	2000-06-22	3.40625
361	NVDA	2000-06-23	3.084635019302368
362	NVDA	2000-06-26	3.457031011581421
363	NVDA	2000-06-27	2.96875
364	NVDA	2000-06-28	2.8541669845581055
365	NVDA	2000-06-29	2.4427080154418945
366	NVDA	2000-06-30	2.648437976837158
367	NVDA	2000-07-03	2.546875
368	NVDA	2000-07-05	2.273437976837158
369	NVDA	2000-07-06	2.4114580154418945
370	NVDA	2000-07-07	2.4244790077209473
371	NVDA	2000-07-10	2.5494790077209473
372	NVDA	2000-07-11	2.7552080154418945
373	NVDA	2000-07-12	2.8333330154418945
374	NVDA	2000-07-13	3.0989580154418945
375	NVDA	2000-07-14	3.0755209922790527
376	NVDA	2000-07-17	3.0416669845581055
377	NVDA	2000-07-18	2.9817709922790527
378	NVDA	2000-07-19	2.7916669845581055
379	NVDA	2000-07-20	2.867187976837158
380	NVDA	2000-07-21	2.9036459922790527
381	NVDA	2000-07-24	2.65625
382	NVDA	2000-07-25	2.5572919845581055
383	NVDA	2000-07-26	2.367187976837158
384	NVDA	2000-07-27	2.1979169845581055
385	NVDA	2000-07-28	2.25
386	NVDA	2000-07-31	2.5
387	NVDA	2000-08-01	2.4505209922790527
388	NVDA	2000-08-02	2.5
389	NVDA	2000-08-03	2.609375
390	NVDA	2000-08-04	2.65625
391	NVDA	2000-08-07	2.8645830154418945
392	NVDA	2000-08-08	2.8020830154418945
393	NVDA	2000-08-09	2.71875
394	NVDA	2000-08-10	2.75
395	NVDA	2000-08-11	2.6848959922790527
396	NVDA	2000-08-14	2.710937976837158
397	NVDA	2000-08-15	2.966797113418579
398	NVDA	2000-08-16	3.0416669845581055
399	NVDA	2000-08-17	3.0989580154418945
400	NVDA	2000-08-18	3.2083330154418945
401	NVDA	2000-08-21	3.257812976837158
402	NVDA	2000-08-22	2.9505209922790527
403	NVDA	2000-08-23	3.1223959922790527
404	NVDA	2000-08-24	3.2057290077209473
405	NVDA	2000-08-25	3.125
406	NVDA	2000-08-28	3.25
407	NVDA	2000-08-29	3.242187976837158
408	NVDA	2000-08-30	3.2708330154418945
409	NVDA	2000-08-31	3.3072919845581055
410	NVDA	2000-09-01	3.3125
411	NVDA	2000-09-05	3.3177080154418945
412	NVDA	2000-09-06	3.0885419845581055
413	NVDA	2000-09-07	3.2552080154418945
414	NVDA	2000-09-08	3.0625
415	NVDA	2000-09-11	2.9375
416	NVDA	2000-09-12	2.9192709922790527
417	NVDA	2000-09-13	2.917968988418579
418	NVDA	2000-09-14	2.890625
419	NVDA	2000-09-15	2.9537758827209473
420	NVDA	2000-09-18	2.78125
421	NVDA	2000-09-19	2.867187976837158
422	NVDA	2000-09-20	2.773437976837158
423	NVDA	2000-09-21	2.892577886581421
424	NVDA	2000-09-22	2.9427080154418945
425	NVDA	2000-09-25	3.1536459922790527
426	NVDA	2000-09-26	3.2291669845581055
427	NVDA	2000-09-27	3.40625
428	NVDA	2000-09-28	3.5104169845581055
429	NVDA	2000-09-29	3.4114580154418945
430	NVDA	2000-10-02	3.3307290077209473
431	NVDA	2000-10-03	3.1510419845581055
432	NVDA	2000-10-04	3.1145830154418945
433	NVDA	2000-10-05	3.0416669845581055
434	NVDA	2000-10-06	2.851562976837158
435	NVDA	2000-10-09	2.914062976837158
436	NVDA	2000-10-10	2.6927080154418945
437	NVDA	2000-10-11	2.7161459922790527
438	NVDA	2000-10-12	2.609375
439	NVDA	2000-10-13	2.7135419845581055
440	NVDA	2000-10-16	2.6510419845581055
441	NVDA	2000-10-17	2.4583330154418945
442	NVDA	2000-10-18	2.4192709922790527
443	NVDA	2000-10-19	2.6536459922790527
444	NVDA	2000-10-20	2.9010419845581055
445	NVDA	2000-10-23	2.835937976837158
446	NVDA	2000-10-24	2.7447919845581055
447	NVDA	2000-10-25	2.5052080154418945
448	NVDA	2000-10-26	2.6119790077209473
449	NVDA	2000-10-27	2.5520830154418945
450	NVDA	2000-10-30	2.3723959922790527
451	NVDA	2000-10-31	2.589193105697632
452	NVDA	2000-11-01	2.5885419845581055
453	NVDA	2000-11-02	2.7864580154418945
454	NVDA	2000-11-03	2.96875
455	NVDA	2000-11-06	3.1979169845581055
456	NVDA	2000-11-07	2.9817709922790527
457	NVDA	2000-11-08	2.8932290077209473
458	NVDA	2000-11-09	2.5911459922790527
459	NVDA	2000-11-10	2.4505209922790527
460	NVDA	2000-11-13	2.460937976837158
461	NVDA	2000-11-14	2.9114580154418945
462	NVDA	2000-11-15	2.873047113418579
463	NVDA	2000-11-16	2.6927080154418945
464	NVDA	2000-11-17	2.640625
465	NVDA	2000-11-20	2.4375
466	NVDA	2000-11-21	2.390625
467	NVDA	2000-11-22	2.265625
468	NVDA	2000-11-24	2.3958330154418945
469	NVDA	2000-11-27	2.3151040077209473
470	NVDA	2000-11-28	2.142577886581421
471	NVDA	2000-11-29	2.0104169845581055
472	NVDA	2000-11-30	1.6875
473	NVDA	2000-12-01	1.8541669845581055
474	NVDA	2000-12-04	1.8828129768371582
475	NVDA	2000-12-05	2.0052080154418945
476	NVDA	2000-12-06	1.71875
477	NVDA	2000-12-07	1.6875
478	NVDA	2000-12-08	2.0729169845581055
479	NVDA	2000-12-11	2.0729169845581055
480	NVDA	2000-12-12	2.015625
481	NVDA	2000-12-13	1.859375
482	NVDA	2000-12-14	1.7317709922790527
483	NVDA	2000-12-15	1.5598959922790527
484	NVDA	2000-12-18	1.6113280057907104
485	NVDA	2000-12-19	1.4895830154418945
486	NVDA	2000-12-20	1.328125
487	NVDA	2000-12-21	1.1614580154418945
488	NVDA	2000-12-22	1.4609379768371582
489	NVDA	2000-12-26	1.4010419845581055
490	NVDA	2000-12-27	1.4947919845581055
491	NVDA	2000-12-28	1.5026040077209473
492	NVDA	2000-12-29	1.3652340173721313
493	NVDA	2001-01-02	1.2473959922790527
494	NVDA	2001-01-03	1.6302080154418945
495	NVDA	2001-01-04	1.8177080154418945
496	NVDA	2001-01-05	1.5455729961395264
497	NVDA	2001-01-08	1.6927080154418945
498	NVDA	2001-01-09	1.7265629768371582
499	NVDA	2001-01-10	1.8463540077209473
500	NVDA	2001-01-11	2.0
501	NVDA	2001-01-12	1.9583330154418945
502	NVDA	2001-01-16	1.8046879768371582
503	NVDA	2001-01-17	1.8697919845581055
504	NVDA	2001-01-18	2.228516101837158
505	NVDA	2001-01-19	2.1692709922790527
506	NVDA	2001-01-22	2.0833330154418945
507	NVDA	2001-01-23	2.291016101837158
508	NVDA	2001-01-24	2.28125
509	NVDA	2001-01-25	2.0520830154418945
510	NVDA	2001-01-26	2.117187976837158
511	NVDA	2001-01-29	2.1276040077209473
512	NVDA	2001-01-30	2.1744790077209473
513	NVDA	2001-01-31	2.1510419845581055
514	NVDA	2001-02-01	2.162108898162842
515	NVDA	2001-02-02	1.953125
516	NVDA	2001-02-05	1.9505209922790527
517	NVDA	2001-02-06	1.9609379768371582
518	NVDA	2001-02-07	1.8697919845581055
519	NVDA	2001-02-08	1.859375
520	NVDA	2001-02-09	1.8463540077209473
521	NVDA	2001-02-12	1.796875
522	NVDA	2001-02-13	1.8515629768371582
523	NVDA	2001-02-14	1.9869790077209473
524	NVDA	2001-02-15	2.351562976837158
525	NVDA	2001-02-16	2.4791669845581055
526	NVDA	2001-02-20	2.2317709922790527
527	NVDA	2001-02-21	2.3333330154418945
528	NVDA	2001-02-22	2.4322919845581055
529	NVDA	2001-02-23	2.2643229961395264
530	NVDA	2001-02-26	2.2135419845581055
531	NVDA	2001-02-27	2.0807290077209473
532	NVDA	2001-02-28	1.8619790077209473
533	NVDA	2001-03-01	2.009114980697632
534	NVDA	2001-03-02	1.815755009651184
535	NVDA	2001-03-05	1.8333330154418945
536	NVDA	2001-03-06	2.0104169845581055
537	NVDA	2001-03-07	2.171875
538	NVDA	2001-03-08	2.2447919845581055
539	NVDA	2001-03-09	2.085937976837158
540	NVDA	2001-03-12	2.0104169845581055
541	NVDA	2001-03-13	2.25
542	NVDA	2001-03-14	2.3776040077209473
543	NVDA	2001-03-15	2.4947919845581055
544	NVDA	2001-03-16	2.484375
545	NVDA	2001-03-19	2.6276040077209473
546	NVDA	2001-03-20	2.382812976837158
547	NVDA	2001-03-21	2.5598959922790527
548	NVDA	2001-03-22	2.8177080154418945
549	NVDA	2001-03-23	2.7916669845581055
550	NVDA	2001-03-26	2.9427080154418945
551	NVDA	2001-03-27	2.835937976837158
552	NVDA	2001-03-28	2.837891101837158
553	NVDA	2001-03-29	2.8802080154418945
554	NVDA	2001-03-30	2.705077886581421
555	NVDA	2001-04-02	2.5911459922790527
556	NVDA	2001-04-03	2.6770830154418945
557	NVDA	2001-04-04	2.4010419845581055
558	NVDA	2001-04-05	2.6223959922790527
559	NVDA	2001-04-06	2.6119790077209473
560	NVDA	2001-04-09	2.484999895095825
561	NVDA	2001-04-10	2.719583034515381
562	NVDA	2001-04-11	2.8837499618530273
563	NVDA	2001-04-12	2.9270830154418945
564	NVDA	2001-04-16	2.855833053588867
565	NVDA	2001-04-17	2.995832920074463
566	NVDA	2001-04-18	3.2191669940948486
567	NVDA	2001-04-19	3.495832920074463
568	NVDA	2001-04-20	3.623332977294922
569	NVDA	2001-04-23	3.4320828914642334
570	NVDA	2001-04-24	3.189167022705078
571	NVDA	2001-04-25	3.3358330726623535
572	NVDA	2001-04-26	3.0729169845581055
573	NVDA	2001-04-27	3.2916669845581055
574	NVDA	2001-04-30	3.4708330631256104
575	NVDA	2001-05-01	3.7950000762939453
576	NVDA	2001-05-02	3.7079169750213623
577	NVDA	2001-05-03	3.691667079925537
578	NVDA	2001-05-04	3.742500066757202
579	NVDA	2001-05-07	3.910417079925537
580	NVDA	2001-05-08	3.627500057220459
581	NVDA	2001-05-09	3.4574999809265137
582	NVDA	2001-05-10	3.341249942779541
583	NVDA	2001-05-11	3.2558329105377197
584	NVDA	2001-05-14	3.283750057220459
585	NVDA	2001-05-15	3.4016671180725098
586	NVDA	2001-05-16	3.5620830059051514
587	NVDA	2001-05-17	3.625
588	NVDA	2001-05-18	3.5958330631256104
589	NVDA	2001-05-21	3.7583329677581787
590	NVDA	2001-05-22	3.870832920074463
591	NVDA	2001-05-23	3.8379170894622803
592	NVDA	2001-05-24	3.894582986831665
593	NVDA	2001-05-25	3.8208329677581787
594	NVDA	2001-05-29	3.6641669273376465
595	NVDA	2001-05-30	3.5958330631256104
596	NVDA	2001-05-31	3.5670828819274902
597	NVDA	2001-06-01	3.764583110809326
598	NVDA	2001-06-04	3.706249952316284
599	NVDA	2001-06-05	3.9008328914642334
600	NVDA	2001-06-06	3.9175000190734863
601	NVDA	2001-06-07	4.138750076293945
602	NVDA	2001-06-08	4.03125
603	NVDA	2001-06-11	3.913332939147949
604	NVDA	2001-06-12	4.043749809265137
605	NVDA	2001-06-13	3.907917022705078
606	NVDA	2001-06-14	3.899583101272583
607	NVDA	2001-06-15	3.9604170322418213
608	NVDA	2001-06-18	3.8037500381469727
609	NVDA	2001-06-19	3.5958330631256104
610	NVDA	2001-06-20	3.7504169940948486
611	NVDA	2001-06-21	3.8212499618530273
612	NVDA	2001-06-22	3.8041670322418213
613	NVDA	2001-06-25	3.7966670989990234
614	NVDA	2001-06-26	3.90625
615	NVDA	2001-06-27	3.785417079925537
616	NVDA	2001-06-28	3.8299999237060547
617	NVDA	2001-06-29	3.8645830154418945
618	NVDA	2001-07-02	3.6933329105377197
619	NVDA	2001-07-03	3.740417003631592
620	NVDA	2001-07-05	3.4691669940948486
621	NVDA	2001-07-06	3.362499952316284
622	NVDA	2001-07-09	3.252500057220459
623	NVDA	2001-07-10	3.2791669368743896
624	NVDA	2001-07-11	3.2729170322418213
625	NVDA	2001-07-12	3.444582939147949
626	NVDA	2001-07-13	3.373332977294922
627	NVDA	2001-07-16	3.1020829677581787
628	NVDA	2001-07-17	3.2754170894622803
629	NVDA	2001-07-18	3.1620829105377197
630	NVDA	2001-07-19	3.2129170894622803
631	NVDA	2001-07-20	3.1204171180725098
632	NVDA	2001-07-23	2.825000047683716
633	NVDA	2001-07-24	3.016249895095825
634	NVDA	2001-07-25	2.9870829582214355
635	NVDA	2001-07-26	3.2916669845581055
636	NVDA	2001-07-27	3.375
637	NVDA	2001-07-30	3.2945830821990967
638	NVDA	2001-07-31	3.370832920074463
639	NVDA	2001-08-01	3.576667070388794
640	NVDA	2001-08-02	3.6616671085357666
641	NVDA	2001-08-03	3.6329169273376465
642	NVDA	2001-08-06	3.742917060852051
643	NVDA	2001-08-07	3.6875
644	NVDA	2001-08-08	3.59375
645	NVDA	2001-08-09	3.5308330059051514
646	NVDA	2001-08-10	3.5266671180725098
647	NVDA	2001-08-13	3.6745829582214355
648	NVDA	2001-08-14	3.577083110809326
649	NVDA	2001-08-15	3.581249952316284
650	NVDA	2001-08-16	3.7320830821990967
651	NVDA	2001-08-17	3.490417003631592
652	NVDA	2001-08-20	3.466249942779541
653	NVDA	2001-08-21	3.3933329582214355
654	NVDA	2001-08-22	3.532917022705078
655	NVDA	2001-08-23	3.454582929611206
656	NVDA	2001-08-24	3.553333044052124
657	NVDA	2001-08-27	3.6762499809265137
658	NVDA	2001-08-28	3.62833309173584
659	NVDA	2001-08-29	3.511667013168335
660	NVDA	2001-08-30	3.5004169940948486
661	NVDA	2001-08-31	3.529582977294922
662	NVDA	2001-09-04	3.2841670513153076
663	NVDA	2001-09-05	3.3541669845581055
664	NVDA	2001-09-06	3.217082977294922
665	NVDA	2001-09-07	3.250833034515381
666	NVDA	2001-09-10	3.1566669940948486
667	NVDA	2001-09-17	2.8324999809265137
668	NVDA	2001-09-18	2.6616671085357666
669	NVDA	2001-09-19	2.629167079925537
670	NVDA	2001-09-20	2.4066669940948486
671	NVDA	2001-09-21	2.247499942779541
672	NVDA	2001-09-24	2.5
673	NVDA	2001-09-25	2.4024999141693115
674	NVDA	2001-09-26	2.31583309173584
675	NVDA	2001-09-27	2.1875
676	NVDA	2001-09-28	2.2891669273376465
677	NVDA	2001-10-01	2.0950000286102295
678	NVDA	2001-10-02	1.9900000095367432
679	NVDA	2001-10-03	2.381666898727417
680	NVDA	2001-10-04	2.69083309173584
681	NVDA	2001-10-05	2.7416670322418213
682	NVDA	2001-10-08	2.803333044052124
683	NVDA	2001-10-09	2.6816670894622803
684	NVDA	2001-10-10	2.8541669845581055
685	NVDA	2001-10-11	3.163332939147949
686	NVDA	2001-10-12	3.3691670894622803
687	NVDA	2001-10-15	3.3541669845581055
688	NVDA	2001-10-16	3.691667079925537
689	NVDA	2001-10-17	3.4749999046325684
690	NVDA	2001-10-18	3.62166690826416
691	NVDA	2001-10-19	3.696666955947876
692	NVDA	2001-10-22	3.7841670513153076
693	NVDA	2001-10-23	3.7174999713897705
694	NVDA	2001-10-24	3.881666898727417
695	NVDA	2001-10-25	4.109167098999023
696	NVDA	2001-10-26	3.81583309173584
697	NVDA	2001-10-29	3.5058329105377197
698	NVDA	2001-10-30	3.5
699	NVDA	2001-10-31	3.571666955947876
700	NVDA	2001-11-01	3.876667022705078
701	NVDA	2001-11-02	3.930833101272583
702	NVDA	2001-11-05	3.944999933242798
703	NVDA	2001-11-06	4.2158331871032715
704	NVDA	2001-11-07	4.219167232513428
705	NVDA	2001-11-08	4.1458330154418945
706	NVDA	2001-11-09	4.433332920074463
707	NVDA	2001-11-12	4.552499771118164
708	NVDA	2001-11-13	4.514999866485596
709	NVDA	2001-11-14	4.389166831970215
710	NVDA	2001-11-15	4.412499904632568
711	NVDA	2001-11-16	4.374166965484619
712	NVDA	2001-11-19	4.2783331871032715
713	NVDA	2001-11-20	4.158332824707031
714	NVDA	2001-11-21	4.105000019073486
715	NVDA	2001-11-23	4.162499904632568
716	NVDA	2001-11-26	4.460000038146973
717	NVDA	2001-11-27	4.507500171661377
718	NVDA	2001-11-28	4.28000020980835
719	NVDA	2001-11-29	4.46750020980835
720	NVDA	2001-11-30	4.553332805633545
721	NVDA	2001-12-03	4.484167098999023
722	NVDA	2001-12-04	4.84499979019165
723	NVDA	2001-12-05	5.235833168029785
724	NVDA	2001-12-06	5.1533331871032715
725	NVDA	2001-12-07	4.995832920074463
726	NVDA	2001-12-10	5.045833110809326
727	NVDA	2001-12-11	5.2266669273376465
728	NVDA	2001-12-12	5.389166831970215
729	NVDA	2001-12-13	5.234167098999023
730	NVDA	2001-12-14	5.46999979019165
731	NVDA	2001-12-17	5.6666669845581055
732	NVDA	2001-12-18	5.5208330154418945
733	NVDA	2001-12-19	5.369999885559082
734	NVDA	2001-12-20	5.158332824707031
735	NVDA	2001-12-21	5.381667137145996
736	NVDA	2001-12-24	5.515832901000977
737	NVDA	2001-12-26	5.6508331298828125
738	NVDA	2001-12-27	5.781667232513428
739	NVDA	2001-12-28	5.642499923706055
740	NVDA	2001-12-31	5.574999809265137
741	NVDA	2002-01-02	5.608333110809326
742	NVDA	2002-01-03	5.975832939147949
743	NVDA	2002-01-04	5.801667213439941
744	NVDA	2002-01-07	5.6458330154418945
745	NVDA	2002-01-08	5.712500095367432
746	NVDA	2002-01-09	5.634167194366455
747	NVDA	2002-01-10	5.499166965484619
748	NVDA	2002-01-11	5.255833148956299
749	NVDA	2002-01-14	4.980000019073486
750	NVDA	2002-01-15	5.445000171661377
751	NVDA	2002-01-16	5.232500076293945
752	NVDA	2002-01-17	5.415832996368408
753	NVDA	2002-01-18	5.316667079925537
754	NVDA	2002-01-22	5.183332920074463
755	NVDA	2002-01-23	5.280832767486572
756	NVDA	2002-01-24	5.46999979019165
757	NVDA	2002-01-25	5.4558329582214355
758	NVDA	2002-01-28	5.665832996368408
759	NVDA	2002-01-29	5.388332843780518
760	NVDA	2002-01-30	5.453332901000977
761	NVDA	2002-01-31	5.478332996368408
762	NVDA	2002-02-01	5.344167232513428
763	NVDA	2002-02-04	5.09250020980835
764	NVDA	2002-02-05	5.042500019073486
765	NVDA	2002-02-06	5.168333053588867
766	NVDA	2002-02-07	5.000833034515381
767	NVDA	2002-02-08	4.809999942779541
768	NVDA	2002-02-11	5.075832843780518
769	NVDA	2002-02-12	5.183332920074463
770	NVDA	2002-02-13	5.116666793823242
771	NVDA	2002-02-14	5.179999828338623
772	NVDA	2002-02-15	4.779167175292969
773	NVDA	2002-02-19	4.462500095367432
774	NVDA	2002-02-20	4.695833206176758
775	NVDA	2002-02-21	4.375
776	NVDA	2002-02-22	4.159999847412109
777	NVDA	2002-02-25	4.485833168029785
778	NVDA	2002-02-26	4.5833330154418945
779	NVDA	2002-02-27	4.429166793823242
780	NVDA	2002-02-28	4.250833034515381
781	NVDA	2002-03-01	4.6616668701171875
782	NVDA	2002-03-04	4.921667098999023
783	NVDA	2002-03-05	4.9091668128967285
784	NVDA	2002-03-06	4.755000114440918
785	NVDA	2002-03-07	4.716667175292969
786	NVDA	2002-03-08	4.857500076293945
787	NVDA	2002-03-11	4.800833225250244
788	NVDA	2002-03-12	4.549167156219482
789	NVDA	2002-03-13	4.466667175292969
790	NVDA	2002-03-14	4.219167232513428
791	NVDA	2002-03-15	4.397500038146973
792	NVDA	2002-03-18	4.397500038146973
793	NVDA	2002-03-19	4.304166793823242
794	NVDA	2002-03-20	3.876667022705078
795	NVDA	2002-03-21	4.082499980926514
796	NVDA	2002-03-22	4.047500133514404
797	NVDA	2002-03-25	3.8383328914642334
798	NVDA	2002-03-26	3.9166669845581055
799	NVDA	2002-03-27	3.7916669845581055
800	NVDA	2002-03-28	3.696666955947876
801	NVDA	2002-04-01	3.6358330249786377
802	NVDA	2002-04-02	3.540832996368408
803	NVDA	2002-04-03	3.6075000762939453
804	NVDA	2002-04-04	3.5899999141693115
805	NVDA	2002-04-05	3.5083329677581787
806	NVDA	2002-04-08	3.625833034515381
807	NVDA	2002-04-09	3.396667003631592
808	NVDA	2002-04-10	3.209167003631592
809	NVDA	2002-04-11	3.0683329105377197
810	NVDA	2002-04-12	3.0566670894622803
811	NVDA	2002-04-15	3.180000066757202
812	NVDA	2002-04-16	3.3183329105377197
813	NVDA	2002-04-17	3.3575000762939453
814	NVDA	2002-04-18	3.3016669750213623
815	NVDA	2002-04-19	3.076667070388794
816	NVDA	2002-04-22	3.0916669368743896
817	NVDA	2002-04-23	2.9666669368743896
818	NVDA	2002-04-24	2.706666946411133
819	NVDA	2002-04-25	2.811666965484619
820	NVDA	2002-04-26	2.5308330059051514
821	NVDA	2002-04-29	2.952500104904175
822	NVDA	2002-04-30	2.9008328914642334
823	NVDA	2002-05-01	2.9533329010009766
824	NVDA	2002-05-02	2.834167003631592
825	NVDA	2002-05-03	2.7291669845581055
826	NVDA	2002-05-06	2.625
827	NVDA	2002-05-07	2.69083309173584
828	NVDA	2002-05-08	3.0
829	NVDA	2002-05-09	2.87166690826416
830	NVDA	2002-05-10	2.6566669940948486
831	NVDA	2002-05-13	2.817500114440918
832	NVDA	2002-05-14	3.0975000858306885
833	NVDA	2002-05-15	3.1583330631256104
834	NVDA	2002-05-16	3.1641669273376465
835	NVDA	2002-05-17	3.264167070388794
836	NVDA	2002-05-20	3.2991669178009033
837	NVDA	2002-05-21	3.047499895095825
838	NVDA	2002-05-22	3.170833110809326
839	NVDA	2002-05-23	2.9774999618530273
840	NVDA	2002-05-24	2.9191670417785645
841	NVDA	2002-05-28	2.803333044052124
842	NVDA	2002-05-29	2.9091670513153076
843	NVDA	2002-05-30	2.8666670322418213
844	NVDA	2002-05-31	2.788332939147949
845	NVDA	2002-06-03	2.624166965484619
846	NVDA	2002-06-04	2.756666898727417
847	NVDA	2002-06-05	2.7166669368743896
848	NVDA	2002-06-06	2.7174999713897705
849	NVDA	2002-06-07	2.691667079925537
850	NVDA	2002-06-10	2.6691670417785645
851	NVDA	2002-06-11	2.5491669178009033
852	NVDA	2002-06-12	2.329166889190674
853	NVDA	2002-06-13	2.305000066757202
854	NVDA	2002-06-14	2.3483328819274902
855	NVDA	2002-06-17	2.3691670894622803
856	NVDA	2002-06-18	2.3566670417785645
857	NVDA	2002-06-19	1.9874999523162842
858	NVDA	2002-06-20	1.9691669940948486
859	NVDA	2002-06-21	1.8883329629898071
860	NVDA	2002-06-24	1.9233330488204956
861	NVDA	2002-06-25	1.7641669511795044
862	NVDA	2002-06-26	1.6725000143051147
863	NVDA	2002-06-27	1.4233330488204956
864	NVDA	2002-06-28	1.4316669702529907
865	NVDA	2002-07-01	1.428333044052124
866	NVDA	2002-07-02	1.338333010673523
867	NVDA	2002-07-03	1.4541670083999634
868	NVDA	2002-07-05	1.5824999809265137
869	NVDA	2002-07-08	1.6299999952316284
870	NVDA	2002-07-09	1.5499999523162842
871	NVDA	2002-07-10	1.5075000524520874
872	NVDA	2002-07-11	1.6608330011367798
873	NVDA	2002-07-12	1.6591670513153076
874	NVDA	2002-07-15	1.824167013168335
875	NVDA	2002-07-16	1.774999976158142
876	NVDA	2002-07-17	1.6241669654846191
877	NVDA	2002-07-18	1.5824999809265137
878	NVDA	2002-07-19	1.5108330249786377
879	NVDA	2002-07-22	1.4408329725265503
880	NVDA	2002-07-23	1.3333330154418945
881	NVDA	2002-07-24	1.4183330535888672
882	NVDA	2002-07-25	1.2549999952316284
883	NVDA	2002-07-26	1.2258330583572388
884	NVDA	2002-07-29	1.2599999904632568
885	NVDA	2002-07-30	1.351667046546936
886	NVDA	2002-07-31	0.9225000143051147
887	NVDA	2002-08-01	0.8341670036315918
888	NVDA	2002-08-02	0.7791669964790344
889	NVDA	2002-08-05	0.7166669964790344
890	NVDA	2002-08-06	0.7541670203208923
891	NVDA	2002-08-07	0.7366669774055481
892	NVDA	2002-08-08	0.7850000262260437
893	NVDA	2002-08-09	0.7666670083999634
894	NVDA	2002-08-12	0.7666670083999634
895	NVDA	2002-08-13	0.7508329749107361
896	NVDA	2002-08-14	0.8016669750213623
897	NVDA	2002-08-15	0.8575000166893005
898	NVDA	2002-08-16	0.8908330202102661
899	NVDA	2002-08-19	1.0541670322418213
900	NVDA	2002-08-20	1.0075000524520874
901	NVDA	2002-08-21	1.0608329772949219
902	NVDA	2002-08-22	1.024999976158142
903	NVDA	2002-08-23	0.9574999809265137
904	NVDA	2002-08-26	0.9649999737739563
905	NVDA	2002-08-27	0.9100000262260437
906	NVDA	2002-08-28	0.8533329963684082
907	NVDA	2002-08-29	0.8641669750213623
908	NVDA	2002-08-30	0.8416669964790344
909	NVDA	2002-09-03	0.7900000214576721
910	NVDA	2002-09-04	0.7850000262260437
911	NVDA	2002-09-05	0.7549999952316284
912	NVDA	2002-09-06	0.7716670036315918
913	NVDA	2002-09-09	0.7708330154418945
914	NVDA	2002-09-10	0.8808330297470093
915	NVDA	2002-09-11	0.9241669774055481
916	NVDA	2002-09-12	0.8949999809265137
917	NVDA	2002-09-13	0.8808330297470093
918	NVDA	2002-09-16	0.824999988079071
919	NVDA	2002-09-17	0.8125
920	NVDA	2002-09-18	0.7900000214576721
921	NVDA	2002-09-19	0.7633330225944519
922	NVDA	2002-09-20	0.7674999833106995
923	NVDA	2002-09-23	0.7341669797897339
924	NVDA	2002-09-24	0.7400000095367432
925	NVDA	2002-09-25	0.7808330059051514
926	NVDA	2002-09-26	0.7391669750213623
927	NVDA	2002-09-27	0.713333010673523
928	NVDA	2002-09-30	0.713333010673523
929	NVDA	2002-10-01	0.7516670227050781
930	NVDA	2002-10-02	0.7508329749107361
931	NVDA	2002-10-03	0.7141669988632202
932	NVDA	2002-10-04	0.6783329844474792
933	NVDA	2002-10-07	0.6449999809265137
934	NVDA	2002-10-08	0.6258329749107361
935	NVDA	2002-10-09	0.6141669750213623
936	NVDA	2002-10-10	0.6458330154418945
937	NVDA	2002-10-11	0.7341669797897339
938	NVDA	2002-10-14	0.7124999761581421
939	NVDA	2002-10-15	0.786666989326477
940	NVDA	2002-10-16	0.7208330035209656
941	NVDA	2002-10-17	0.775833010673523
942	NVDA	2002-10-18	0.7833330035209656
943	NVDA	2002-10-21	0.8541669845581055
944	NVDA	2002-10-22	0.8824999928474426
945	NVDA	2002-10-23	0.9183329939842224
946	NVDA	2002-10-24	0.8716670274734497
947	NVDA	2002-10-25	0.925000011920929
948	NVDA	2002-10-28	0.9300000071525574
949	NVDA	2002-10-29	0.8891670107841492
950	NVDA	2002-10-30	0.9366670250892639
951	NVDA	2002-10-31	0.9916669726371765
952	NVDA	2002-11-01	1.1749999523162842
953	NVDA	2002-11-04	1.303333044052124
954	NVDA	2002-11-05	1.2516670227050781
955	NVDA	2002-11-06	1.3483330011367798
956	NVDA	2002-11-07	1.212499976158142
957	NVDA	2002-11-08	0.9466670155525208
958	NVDA	2002-11-11	0.8733329772949219
959	NVDA	2002-11-12	0.9508330225944519
960	NVDA	2002-11-13	0.9808329939842224
961	NVDA	2002-11-14	1.0458329916000366
962	NVDA	2002-11-15	1.122499942779541
963	NVDA	2002-11-18	1.164167046546936
964	NVDA	2002-11-19	1.1808329820632935
965	NVDA	2002-11-20	1.2400000095367432
966	NVDA	2002-11-21	1.3450000286102295
967	NVDA	2002-11-22	1.309999942779541
968	NVDA	2002-11-25	1.3574999570846558
969	NVDA	2002-11-26	1.3208329677581787
970	NVDA	2002-11-27	1.4233330488204956
971	NVDA	2002-11-29	1.4275000095367432
972	NVDA	2002-12-02	1.4166669845581055
973	NVDA	2002-12-03	1.3233330249786377
974	NVDA	2002-12-04	1.1649999618530273
975	NVDA	2002-12-05	1.175832986831665
976	NVDA	2002-12-06	1.1775000095367432
977	NVDA	2002-12-09	1.0833330154418945
978	NVDA	2002-12-10	1.1741670370101929
979	NVDA	2002-12-11	1.1675000190734863
980	NVDA	2002-12-12	1.148332953453064
981	NVDA	2002-12-13	1.1033329963684082
982	NVDA	2002-12-16	1.1683330535888672
983	NVDA	2002-12-17	1.1666669845581055
984	NVDA	2002-12-18	1.0774999856948853
985	NVDA	2002-12-19	1.0541670322418213
986	NVDA	2002-12-20	1.0683330297470093
987	NVDA	2002-12-23	1.0758329629898071
988	NVDA	2002-12-24	1.0541670322418213
989	NVDA	2002-12-26	1.034999966621399
990	NVDA	2002-12-27	0.9958329796791077
991	NVDA	2002-12-30	0.9608330130577087
992	NVDA	2002-12-31	0.9591670036315918
993	NVDA	2003-01-02	1.025833010673523
994	NVDA	2003-01-03	1.025833010673523
995	NVDA	2003-01-06	1.1091669797897339
996	NVDA	2003-01-07	1.1058330535888672
997	NVDA	2003-01-08	0.9958329796791077
998	NVDA	2003-01-09	1.0133329629898071
999	NVDA	2003-01-10	1.0308330059051514
1000	NVDA	2003-01-13	1.0225000381469727
1001	NVDA	2003-01-14	1.0299999713897705
1002	NVDA	2003-01-15	0.9983329772949219
1003	NVDA	2003-01-16	0.9308329820632935
1004	NVDA	2003-01-17	0.8958330154418945
1005	NVDA	2003-01-21	0.8733329772949219
1006	NVDA	2003-01-22	0.8741670250892639
1007	NVDA	2003-01-23	0.8983330130577087
1008	NVDA	2003-01-24	0.8475000262260437
1009	NVDA	2003-01-27	0.8349999785423279
1010	NVDA	2003-01-28	0.8650000095367432
1011	NVDA	2003-01-29	0.8824999928474426
1012	NVDA	2003-01-30	0.8466669917106628
1013	NVDA	2003-01-31	0.8600000143051147
1014	NVDA	2003-02-03	0.8766670227050781
1015	NVDA	2003-02-04	0.8374999761581421
1016	NVDA	2003-02-05	0.8450000286102295
1017	NVDA	2003-02-06	0.8516669869422913
1018	NVDA	2003-02-07	0.8133329749107361
1019	NVDA	2003-02-10	0.8233330249786377
1020	NVDA	2003-02-11	0.8083329796791077
1021	NVDA	2003-02-12	0.8125
1022	NVDA	2003-02-13	0.8224999904632568
1023	NVDA	2003-02-14	1.0033329725265503
1024	NVDA	2003-02-18	1.0608329772949219
1025	NVDA	2003-02-19	1.0708329677581787
1026	NVDA	2003-02-20	1.0708329677581787
1027	NVDA	2003-02-21	1.071666955947876
1028	NVDA	2003-02-24	1.0850000381469727
1029	NVDA	2003-02-25	1.0783330202102661
1030	NVDA	2003-02-26	1.025833010673523
1031	NVDA	2003-02-27	1.0475000143051147
1032	NVDA	2003-02-28	1.0516669750213623
1033	NVDA	2003-03-03	1.0341670513153076
1034	NVDA	2003-03-04	1.025833010673523
1035	NVDA	2003-03-05	1.0425000190734863
1036	NVDA	2003-03-06	1.024999976158142
1037	NVDA	2003-03-07	1.0408329963684082
1038	NVDA	2003-03-10	1.011667013168335
1039	NVDA	2003-03-11	1.0191669464111328
1040	NVDA	2003-03-12	1.0475000143051147
1041	NVDA	2003-03-13	1.1516669988632202
1042	NVDA	2003-03-14	1.1183329820632935
1043	NVDA	2003-03-17	1.1833330392837524
1044	NVDA	2003-03-18	1.1741670370101929
1045	NVDA	2003-03-19	1.1799999475479126
1046	NVDA	2003-03-20	1.1908329725265503
1047	NVDA	2003-03-21	1.1799999475479126
1048	NVDA	2003-03-24	1.1358330249786377
1049	NVDA	2003-03-25	1.1683330535888672
1050	NVDA	2003-03-26	1.2008329629898071
1051	NVDA	2003-03-27	1.1666669845581055
1052	NVDA	2003-03-28	1.1191669702529907
1053	NVDA	2003-03-31	1.0733330249786377
1054	NVDA	2003-04-01	1.1050000190734863
1055	NVDA	2003-04-02	1.1458330154418945
1056	NVDA	2003-04-03	1.1608330011367798
1057	NVDA	2003-04-04	1.115833044052124
1058	NVDA	2003-04-07	1.127500057220459
1059	NVDA	2003-04-08	1.1166670322418213
1060	NVDA	2003-04-09	1.1108330488204956
1061	NVDA	2003-04-10	1.1166670322418213
1062	NVDA	2003-04-11	1.1041669845581055
1063	NVDA	2003-04-14	1.1233329772949219
1064	NVDA	2003-04-15	1.1174999475479126
1065	NVDA	2003-04-16	1.1174999475479126
1066	NVDA	2003-04-17	1.1375000476837158
1067	NVDA	2003-04-21	1.1666669845581055
1068	NVDA	2003-04-22	1.1816669702529907
1069	NVDA	2003-04-23	1.2083330154418945
1070	NVDA	2003-04-24	1.1725000143051147
1071	NVDA	2003-04-25	1.1291669607162476
1072	NVDA	2003-04-28	1.1633330583572388
1073	NVDA	2003-04-29	1.199167013168335
1074	NVDA	2003-04-30	1.1941670179367065
1075	NVDA	2003-05-01	1.2016669511795044
1076	NVDA	2003-05-02	1.3250000476837158
1077	NVDA	2003-05-05	1.3574999570846558
1078	NVDA	2003-05-06	1.3591669797897339
1079	NVDA	2003-05-07	1.337499976158142
1080	NVDA	2003-05-08	1.338333010673523
1081	NVDA	2003-05-09	1.7808330059051514
1082	NVDA	2003-05-12	1.7308330535888672
1083	NVDA	2003-05-13	1.6983330249786377
1084	NVDA	2003-05-14	1.696666955947876
1085	NVDA	2003-05-15	1.7549999952316284
1086	NVDA	2003-05-16	1.7716670036315918
1087	NVDA	2003-05-19	1.6716669797897339
1088	NVDA	2003-05-20	1.6833330392837524
1089	NVDA	2003-05-21	1.7424999475479126
1090	NVDA	2003-05-22	1.7483329772949219
1091	NVDA	2003-05-23	1.7391669750213623
1092	NVDA	2003-05-27	1.8933329582214355
1093	NVDA	2003-05-28	1.8883329629898071
1094	NVDA	2003-05-29	2.0174999237060547
1095	NVDA	2003-05-30	2.180833101272583
1096	NVDA	2003-06-02	2.059999942779541
1097	NVDA	2003-06-03	2.1024999618530273
1098	NVDA	2003-06-04	2.1524999141693115
1099	NVDA	2003-06-05	2.2141671180725098
1100	NVDA	2003-06-06	2.146667003631592
1101	NVDA	2003-06-09	2.120832920074463
1102	NVDA	2003-06-10	2.1516671180725098
1103	NVDA	2003-06-11	2.1533329486846924
1104	NVDA	2003-06-12	2.120832920074463
1105	NVDA	2003-06-13	1.9558329582214355
1106	NVDA	2003-06-16	1.997499942779541
1107	NVDA	2003-06-17	2.0450000762939453
1108	NVDA	2003-06-18	2.123332977294922
1109	NVDA	2003-06-19	1.9941669702529907
1110	NVDA	2003-06-20	1.9733330011367798
1111	NVDA	2003-06-23	1.9033329486846924
1112	NVDA	2003-06-24	1.8991669416427612
1113	NVDA	2003-06-25	1.911666989326477
1114	NVDA	2003-06-26	1.914167046546936
1115	NVDA	2003-06-27	1.8799999952316284
1116	NVDA	2003-06-30	1.9091670513153076
1117	NVDA	2003-07-01	1.9874999523162842
1118	NVDA	2003-07-02	1.9816670417785645
1119	NVDA	2003-07-03	1.9591670036315918
1120	NVDA	2003-07-07	2.0875000953674316
1121	NVDA	2003-07-08	2.064167022705078
1122	NVDA	2003-07-09	2.1116669178009033
1123	NVDA	2003-07-10	2.0250000953674316
1124	NVDA	2003-07-11	2.0358328819274902
1125	NVDA	2003-07-14	2.0199999809265137
1126	NVDA	2003-07-15	1.9541670083999634
1127	NVDA	2003-07-16	1.9299999475479126
1128	NVDA	2003-07-17	1.8333330154418945
1129	NVDA	2003-07-18	1.7716670036315918
1130	NVDA	2003-07-21	1.7450000047683716
1131	NVDA	2003-07-22	1.7741669416427612
1132	NVDA	2003-07-23	1.7975000143051147
1133	NVDA	2003-07-24	1.7274999618530273
1134	NVDA	2003-07-25	1.7549999952316284
1135	NVDA	2003-07-28	1.7008329629898071
1136	NVDA	2003-07-29	1.5891669988632202
1137	NVDA	2003-07-30	1.571666955947876
1138	NVDA	2003-07-31	1.5908329486846924
1139	NVDA	2003-08-01	1.6433329582214355
1140	NVDA	2003-08-04	1.7050000429153442
1141	NVDA	2003-08-05	1.7000000476837158
1142	NVDA	2003-08-06	1.6308330297470093
1143	NVDA	2003-08-07	1.6083329916000366
1144	NVDA	2003-08-08	1.2916669845581055
1145	NVDA	2003-08-11	1.3616670370101929
1146	NVDA	2003-08-12	1.3891669511795044
1147	NVDA	2003-08-13	1.398332953453064
1148	NVDA	2003-08-14	1.350000023841858
1149	NVDA	2003-08-15	1.3458329439163208
1150	NVDA	2003-08-18	1.3858330249786377
1151	NVDA	2003-08-19	1.4916670322418213
1152	NVDA	2003-08-20	1.4708329439163208
1153	NVDA	2003-08-21	1.5108330249786377
1154	NVDA	2003-08-22	1.5216670036315918
1155	NVDA	2003-08-25	1.5133329629898071
1156	NVDA	2003-08-26	1.4891669750213623
1157	NVDA	2003-08-27	1.5341670513153076
1158	NVDA	2003-08-28	1.4941669702529907
1159	NVDA	2003-08-29	1.5141669511795044
1160	NVDA	2003-09-02	1.5008330345153809
1161	NVDA	2003-09-03	1.4716670513153076
1162	NVDA	2003-09-04	1.4858330488204956
1163	NVDA	2003-09-05	1.5566669702529907
1164	NVDA	2003-09-08	1.6283329725265503
1165	NVDA	2003-09-09	1.7283329963684082
1166	NVDA	2003-09-10	1.6100000143051147
1167	NVDA	2003-09-11	1.5891669988632202
1168	NVDA	2003-09-12	1.6124999523162842
1169	NVDA	2003-09-15	1.585832953453064
1170	NVDA	2003-09-16	1.6349999904632568
1171	NVDA	2003-09-17	1.6541670560836792
1172	NVDA	2003-09-18	1.6666669845581055
1173	NVDA	2003-09-19	1.6533329486846924
1174	NVDA	2003-09-22	1.588333010673523
1175	NVDA	2003-09-23	1.6033329963684082
1176	NVDA	2003-09-24	1.4816670417785645
1177	NVDA	2003-09-25	1.460832953453064
1178	NVDA	2003-09-26	1.4049999713897705
1179	NVDA	2003-09-29	1.3291670083999634
1180	NVDA	2003-09-30	1.3308329582214355
1181	NVDA	2003-10-01	1.3416670560836792
1182	NVDA	2003-10-02	1.3624999523162842
1183	NVDA	2003-10-03	1.398332953453064
1184	NVDA	2003-10-06	1.3875000476837158
1185	NVDA	2003-10-07	1.399999976158142
1186	NVDA	2003-10-08	1.3508330583572388
1187	NVDA	2003-10-09	1.3700000047683716
1188	NVDA	2003-10-10	1.3941669464111328
1189	NVDA	2003-10-13	1.4083329439163208
1190	NVDA	2003-10-14	1.4341670274734497
1191	NVDA	2003-10-15	1.4158329963684082
1192	NVDA	2003-10-16	1.4333330392837524
1193	NVDA	2003-10-17	1.3883329629898071
1194	NVDA	2003-10-20	1.4191670417785645
1195	NVDA	2003-10-21	1.462499976158142
1196	NVDA	2003-10-22	1.4375
1197	NVDA	2003-10-23	1.4308329820632935
1198	NVDA	2003-10-24	1.425832986831665
1199	NVDA	2003-10-27	1.4333330392837524
1200	NVDA	2003-10-28	1.523332953453064
1201	NVDA	2003-10-29	1.523332953453064
1202	NVDA	2003-10-30	1.4950000047683716
1203	NVDA	2003-10-31	1.4733330011367798
1204	NVDA	2003-11-03	1.5008330345153809
1205	NVDA	2003-11-04	1.5058330297470093
1206	NVDA	2003-11-05	1.511667013168335
1207	NVDA	2003-11-06	1.5141669511795044
1208	NVDA	2003-11-07	1.8125
1209	NVDA	2003-11-10	1.8075000047683716
1210	NVDA	2003-11-11	1.7625000476837158
1211	NVDA	2003-11-12	1.7858330011367798
1212	NVDA	2003-11-13	1.786666989326477
1213	NVDA	2003-11-14	1.6808329820632935
1214	NVDA	2003-11-17	1.6633330583572388
1215	NVDA	2003-11-18	1.6391669511795044
1216	NVDA	2003-11-19	1.684999942779541
1217	NVDA	2003-11-20	1.6399999856948853
1218	NVDA	2003-11-21	1.6466670036315918
1219	NVDA	2003-11-24	1.7458330392837524
1220	NVDA	2003-11-25	1.775833010673523
1221	NVDA	2003-11-26	1.777500033378601
1222	NVDA	2003-11-28	1.7691669464111328
1223	NVDA	2003-12-01	1.7941670417785645
1224	NVDA	2003-12-02	1.786666989326477
1225	NVDA	2003-12-03	1.7683329582214355
1226	NVDA	2003-12-04	1.759166955947876
1227	NVDA	2003-12-05	1.7024999856948853
1228	NVDA	2003-12-08	1.715000033378601
1229	NVDA	2003-12-09	1.6258330345153809
1230	NVDA	2003-12-10	1.661666989326477
1231	NVDA	2003-12-11	1.7458330392837524
1232	NVDA	2003-12-12	1.7366670370101929
1233	NVDA	2003-12-15	1.7016669511795044
1234	NVDA	2003-12-16	1.725000023841858
1235	NVDA	2003-12-17	1.6916669607162476
1236	NVDA	2003-12-18	1.7300000190734863
1237	NVDA	2003-12-19	1.7558330297470093
1238	NVDA	2003-12-22	1.7583329677581787
1239	NVDA	2003-12-23	1.8300000429153442
1240	NVDA	2003-12-24	1.8166669607162476
1241	NVDA	2003-12-26	1.8949999809265137
1242	NVDA	2003-12-29	1.975000023841858
1243	NVDA	2003-12-30	1.9791669845581055
1244	NVDA	2003-12-31	1.9333330392837524
1245	NVDA	2004-01-02	1.9233330488204956
1246	NVDA	2004-01-05	1.9858330488204956
1247	NVDA	2004-01-06	2.066667079925537
1248	NVDA	2004-01-07	2.0850000381469727
1249	NVDA	2004-01-08	2.0924999713897705
1250	NVDA	2004-01-09	2.122499942779541
1251	NVDA	2004-01-12	2.146667003631592
1252	NVDA	2004-01-13	2.0358328819274902
1253	NVDA	2004-01-14	2.0208330154418945
1254	NVDA	2004-01-15	2.024167060852051
1255	NVDA	2004-01-16	2.055000066757202
1256	NVDA	2004-01-20	2.112499952316284
1257	NVDA	2004-01-21	2.015000104904175
1258	NVDA	2004-01-22	1.9683330059051514
1259	NVDA	2004-01-23	1.9241670370101929
1260	NVDA	2004-01-26	2.0
1261	NVDA	2004-01-27	1.8858330249786377
1262	NVDA	2004-01-28	1.8808330297470093
1263	NVDA	2004-01-29	1.8258329629898071
1264	NVDA	2004-01-30	1.8541669845581055
1265	NVDA	2004-02-02	1.884166955947876
1266	NVDA	2004-02-03	1.877500057220459
1267	NVDA	2004-02-04	1.8266669511795044
1268	NVDA	2004-02-05	1.8541669845581055
1269	NVDA	2004-02-06	1.8966670036315918
1270	NVDA	2004-02-09	1.8833329677581787
1271	NVDA	2004-02-10	1.9524999856948853
1272	NVDA	2004-02-11	2.0208330154418945
1273	NVDA	2004-02-12	1.9600000381469727
1274	NVDA	2004-02-13	1.9416669607162476
1275	NVDA	2004-02-17	1.963333010673523
1276	NVDA	2004-02-18	1.963333010673523
1277	NVDA	2004-02-19	1.962499976158142
1278	NVDA	2004-02-20	2.011667013168335
1279	NVDA	2004-02-23	1.9416669607162476
1280	NVDA	2004-02-24	1.8641669750213623
1281	NVDA	2004-02-25	1.875
1282	NVDA	2004-02-26	1.8875000476837158
1283	NVDA	2004-02-27	1.8541669845581055
1284	NVDA	2004-03-01	1.8816670179367065
1285	NVDA	2004-03-02	1.8466670513153076
1286	NVDA	2004-03-03	1.8224999904632568
1287	NVDA	2004-03-04	1.8624999523162842
1288	NVDA	2004-03-05	1.849166989326477
1289	NVDA	2004-03-08	1.784999966621399
1290	NVDA	2004-03-09	1.7725000381469727
1291	NVDA	2004-03-10	1.7466670274734497
1292	NVDA	2004-03-11	1.7333329916000366
1293	NVDA	2004-03-12	1.7699999809265137
1294	NVDA	2004-03-15	1.7300000190734863
1295	NVDA	2004-03-16	1.8041670322418213
1296	NVDA	2004-03-17	1.8483330011367798
1297	NVDA	2004-03-18	1.8691669702529907
1298	NVDA	2004-03-19	1.847499966621399
1299	NVDA	2004-03-22	1.8333330154418945
1300	NVDA	2004-03-23	1.8408329486846924
1301	NVDA	2004-03-24	1.9233330488204956
1302	NVDA	2004-03-25	2.0350000858306885
1303	NVDA	2004-03-26	2.0291669368743896
1304	NVDA	2004-03-29	2.1166670322418213
1305	NVDA	2004-03-30	2.180000066757202
1306	NVDA	2004-03-31	2.200000047683716
1307	NVDA	2004-04-01	2.1608328819274902
1308	NVDA	2004-04-02	2.191667079925537
1309	NVDA	2004-04-05	2.2699999809265137
1310	NVDA	2004-04-06	2.178333044052124
1311	NVDA	2004-04-07	2.1666669845581055
1312	NVDA	2004-04-08	2.228332996368408
1313	NVDA	2004-04-12	2.186666965484619
1314	NVDA	2004-04-13	2.1358330249786377
1315	NVDA	2004-04-14	2.146667003631592
1316	NVDA	2004-04-15	2.0341670513153076
1317	NVDA	2004-04-16	1.9674999713897705
1318	NVDA	2004-04-19	1.965000033378601
1319	NVDA	2004-04-20	1.8816670179367065
1320	NVDA	2004-04-21	1.884166955947876
1321	NVDA	2004-04-22	1.8949999809265137
1322	NVDA	2004-04-23	1.9366669654846191
1323	NVDA	2004-04-26	1.8608330488204956
1324	NVDA	2004-04-27	1.8450000286102295
1325	NVDA	2004-04-28	1.837499976158142
1326	NVDA	2004-04-29	1.786666989326477
1327	NVDA	2004-04-30	1.7100000381469727
1328	NVDA	2004-05-03	1.6883330345153809
1329	NVDA	2004-05-04	1.7958329916000366
1330	NVDA	2004-05-05	1.8108329772949219
1331	NVDA	2004-05-06	1.8258329629898071
1332	NVDA	2004-05-07	1.840000033378601
1333	NVDA	2004-05-10	1.7683329582214355
1334	NVDA	2004-05-11	1.8116669654846191
1335	NVDA	2004-05-12	1.786666989326477
1336	NVDA	2004-05-13	1.7925000190734863
1337	NVDA	2004-05-14	1.7925000190734863
1338	NVDA	2004-05-17	1.7641669511795044
1339	NVDA	2004-05-18	1.7925000190734863
1340	NVDA	2004-05-19	1.7883330583572388
1341	NVDA	2004-05-20	1.7625000476837158
1342	NVDA	2004-05-21	1.7666670083999634
1343	NVDA	2004-05-24	1.7608330249786377
1344	NVDA	2004-05-25	1.837499976158142
1345	NVDA	2004-05-26	1.875
1346	NVDA	2004-05-27	1.8808330297470093
1347	NVDA	2004-05-28	1.9541670083999634
1348	NVDA	2004-06-01	1.9524999856948853
1349	NVDA	2004-06-02	1.9375
1350	NVDA	2004-06-03	1.8441669940948486
1351	NVDA	2004-06-04	1.8258329629898071
1352	NVDA	2004-06-07	1.8700000047683716
1353	NVDA	2004-06-08	1.8366669416427612
1354	NVDA	2004-06-09	1.7508330345153809
1355	NVDA	2004-06-10	1.7333329916000366
1356	NVDA	2004-06-14	1.6791670322418213
1357	NVDA	2004-06-15	1.7041670083999634
1358	NVDA	2004-06-16	1.6775000095367432
1359	NVDA	2004-06-17	1.6441669464111328
1360	NVDA	2004-06-18	1.6466670036315918
1361	NVDA	2004-06-21	1.6174999475479126
1362	NVDA	2004-06-22	1.6633330583572388
1363	NVDA	2004-06-23	1.6916669607162476
1364	NVDA	2004-06-24	1.6766669750213623
1365	NVDA	2004-06-25	1.6875
1366	NVDA	2004-06-28	1.6733330488204956
1367	NVDA	2004-06-29	1.7308330535888672
1368	NVDA	2004-06-30	1.7058329582214355
1369	NVDA	2004-07-01	1.627500057220459
1370	NVDA	2004-07-02	1.6050000190734863
1371	NVDA	2004-07-06	1.5108330249786377
1372	NVDA	2004-07-07	1.5183329582214355
1373	NVDA	2004-07-08	1.4716670513153076
1374	NVDA	2004-07-09	1.4083329439163208
1375	NVDA	2004-07-12	1.3758330345153809
1376	NVDA	2004-07-13	1.3733329772949219
1377	NVDA	2004-07-14	1.3125
1378	NVDA	2004-07-15	1.303333044052124
1379	NVDA	2004-07-16	1.2649999856948853
1380	NVDA	2004-07-19	1.2791670560836792
1381	NVDA	2004-07-20	1.3049999475479126
1382	NVDA	2004-07-21	1.2258330583572388
1383	NVDA	2004-07-22	1.2516670227050781
1384	NVDA	2004-07-23	1.2183330059051514
1385	NVDA	2004-07-26	1.1841670274734497
1386	NVDA	2004-07-27	1.2233330011367798
1387	NVDA	2004-07-28	1.1924999952316284
1388	NVDA	2004-07-29	1.2708330154418945
1389	NVDA	2004-07-30	1.284999966621399
1390	NVDA	2004-08-02	1.3016669750213623
1391	NVDA	2004-08-03	1.2341669797897339
1392	NVDA	2004-08-04	1.247499942779541
1393	NVDA	2004-08-05	1.213333010673523
1394	NVDA	2004-08-06	0.7858330011367798
1395	NVDA	2004-08-09	0.8208330273628235
1396	NVDA	2004-08-10	0.8858330249786377
1397	NVDA	2004-08-11	0.8600000143051147
1398	NVDA	2004-08-12	0.8399999737739563
1399	NVDA	2004-08-13	0.875
1400	NVDA	2004-08-16	0.8666669726371765
1401	NVDA	2004-08-17	0.9141669869422913
1402	NVDA	2004-08-18	0.9750000238418579
1403	NVDA	2004-08-19	0.9716669917106628
1404	NVDA	2004-08-20	1.0291670560836792
1405	NVDA	2004-08-23	1.0516669750213623
1406	NVDA	2004-08-24	1.0125000476837158
1407	NVDA	2004-08-25	1.0558329820632935
1408	NVDA	2004-08-26	1.0583330392837524
1409	NVDA	2004-08-27	1.0783330202102661
1410	NVDA	2004-08-30	1.0425000190734863
1411	NVDA	2004-08-31	1.0383330583572388
1412	NVDA	2004-09-01	1.0583330392837524
1413	NVDA	2004-09-02	1.101667046546936
1414	NVDA	2004-09-03	1.0683330297470093
1415	NVDA	2004-09-07	1.0483330488204956
1416	NVDA	2004-09-08	1.0266669988632202
1417	NVDA	2004-09-09	1.1291669607162476
1418	NVDA	2004-09-10	1.1725000143051147
1419	NVDA	2004-09-13	1.1950000524520874
1420	NVDA	2004-09-14	1.2000000476837158
1421	NVDA	2004-09-15	1.1333329677581787
1422	NVDA	2004-09-16	1.175832986831665
1423	NVDA	2004-09-17	1.224166989326477
1424	NVDA	2004-09-20	1.222499966621399
1425	NVDA	2004-09-21	1.2549999952316284
1426	NVDA	2004-09-22	1.196666955947876
1427	NVDA	2004-09-23	1.2074999809265137
1428	NVDA	2004-09-24	1.1708329916000366
1429	NVDA	2004-09-27	1.149999976158142
1430	NVDA	2004-09-28	1.1666669845581055
1431	NVDA	2004-09-29	1.1950000524520874
1432	NVDA	2004-09-30	1.2100000381469727
1433	NVDA	2004-10-01	1.2599999904632568
1434	NVDA	2004-10-04	1.2958329916000366
1435	NVDA	2004-10-05	1.2666670083999634
1436	NVDA	2004-10-06	1.2716670036315918
1437	NVDA	2004-10-07	1.2791670560836792
1438	NVDA	2004-10-08	1.2091670036315918
1439	NVDA	2004-10-11	1.210832953453064
1440	NVDA	2004-10-12	1.1933330297470093
1441	NVDA	2004-10-13	1.1858329772949219
1442	NVDA	2004-10-14	1.149999976158142
1443	NVDA	2004-10-15	1.1183329820632935
1444	NVDA	2004-10-18	1.1383329629898071
1445	NVDA	2004-10-19	1.1308330297470093
1446	NVDA	2004-10-20	1.1441669464111328
1447	NVDA	2004-10-21	1.1699999570846558
1448	NVDA	2004-10-22	1.1066670417785645
1449	NVDA	2004-10-25	1.1116670370101929
1450	NVDA	2004-10-26	1.2074999809265137
1451	NVDA	2004-10-27	1.240833044052124
1452	NVDA	2004-10-28	1.2274999618530273
1453	NVDA	2004-10-29	1.2058329582214355
1454	NVDA	2004-11-01	1.2316670417785645
1455	NVDA	2004-11-02	1.2491669654846191
1456	NVDA	2004-11-03	1.2608330249786377
1457	NVDA	2004-11-04	1.2841670513153076
1458	NVDA	2004-11-05	1.4700000286102295
1459	NVDA	2004-11-08	1.4858330488204956
1460	NVDA	2004-11-09	1.476667046546936
1461	NVDA	2004-11-10	1.476667046546936
1462	NVDA	2004-11-11	1.5058330297470093
1463	NVDA	2004-11-12	1.5083329677581787
1464	NVDA	2004-11-15	1.5308330059051514
1465	NVDA	2004-11-16	1.525833010673523
1466	NVDA	2004-11-17	1.5516669750213623
1467	NVDA	2004-11-18	1.571666955947876
1468	NVDA	2004-11-19	1.5800000429153442
1469	NVDA	2004-11-22	1.625
1470	NVDA	2004-11-23	1.6316670179367065
1471	NVDA	2004-11-24	1.6383329629898071
1472	NVDA	2004-11-26	1.6549999713897705
1473	NVDA	2004-11-29	1.622499942779541
1474	NVDA	2004-11-30	1.5941669940948486
1475	NVDA	2004-12-01	1.634166955947876
1476	NVDA	2004-12-02	1.6558330059051514
1477	NVDA	2004-12-03	1.7274999618530273
1478	NVDA	2004-12-06	1.809999942779541
1479	NVDA	2004-12-07	1.900833010673523
1480	NVDA	2004-12-08	1.9233330488204956
1481	NVDA	2004-12-09	1.9058330059051514
1482	NVDA	2004-12-10	1.9424999952316284
1483	NVDA	2004-12-13	1.8891669511795044
1484	NVDA	2004-12-14	1.9275000095367432
1485	NVDA	2004-12-15	1.9450000524520874
1486	NVDA	2004-12-16	1.9708329439163208
1487	NVDA	2004-12-17	1.9216669797897339
1488	NVDA	2004-12-20	1.900833010673523
1489	NVDA	2004-12-21	1.9149999618530273
1490	NVDA	2004-12-22	1.9175000190734863
1491	NVDA	2004-12-23	1.9225000143051147
1492	NVDA	2004-12-27	1.9058330059051514
1493	NVDA	2004-12-28	1.8958330154418945
1494	NVDA	2004-12-29	1.912500023841858
1495	NVDA	2004-12-30	1.9049999713897705
1496	NVDA	2004-12-31	1.963333010673523
1497	NVDA	2005-01-03	1.965000033378601
1498	NVDA	2005-01-04	1.872499942779541
1499	NVDA	2005-01-05	1.8899999856948853
1500	NVDA	2005-01-06	1.8716670274734497
1501	NVDA	2005-01-07	1.835832953453064
1502	NVDA	2005-01-10	1.840000033378601
1503	NVDA	2005-01-11	1.7833329439163208
1504	NVDA	2005-01-12	1.7683329582214355
1505	NVDA	2005-01-13	1.786666989326477
1506	NVDA	2005-01-14	1.7925000190734863
1507	NVDA	2005-01-18	1.8208329677581787
1508	NVDA	2005-01-19	1.7791670560836792
1509	NVDA	2005-01-20	1.7833329439163208
1510	NVDA	2005-01-21	1.786666989326477
1511	NVDA	2005-01-24	1.715000033378601
1512	NVDA	2005-01-25	1.7450000047683716
1513	NVDA	2005-01-26	1.7675000429153442
1514	NVDA	2005-01-27	1.9091670513153076
1515	NVDA	2005-01-28	1.9066669940948486
1516	NVDA	2005-01-31	1.909999966621399
1517	NVDA	2005-02-01	1.9458329677581787
1518	NVDA	2005-02-02	2.0541670322418213
1519	NVDA	2005-02-03	2.0325000286102295
1520	NVDA	2005-02-04	2.149167060852051
1521	NVDA	2005-02-07	2.123332977294922
1522	NVDA	2005-02-08	2.144166946411133
1523	NVDA	2005-02-09	2.069166898727417
1524	NVDA	2005-02-10	2.117500066757202
1525	NVDA	2005-02-11	2.1791670322418213
1526	NVDA	2005-02-14	2.1333329677581787
1527	NVDA	2005-02-15	2.1524999141693115
1528	NVDA	2005-02-16	2.1449999809265137
1529	NVDA	2005-02-17	2.125833034515381
1530	NVDA	2005-02-18	2.355833053588867
1531	NVDA	2005-02-22	2.3858330249786377
1532	NVDA	2005-02-23	2.308332920074463
1533	NVDA	2005-02-24	2.3691670894622803
1534	NVDA	2005-02-25	2.4033329486846924
1535	NVDA	2005-02-28	2.415832996368408
1536	NVDA	2005-03-01	2.4100000858306885
1537	NVDA	2005-03-02	2.3391671180725098
1538	NVDA	2005-03-03	2.307499885559082
1539	NVDA	2005-03-04	2.297499895095825
1540	NVDA	2005-03-07	2.3208329677581787
1541	NVDA	2005-03-08	2.2033329010009766
1542	NVDA	2005-03-09	2.1458330154418945
1543	NVDA	2005-03-10	2.1449999809265137
1544	NVDA	2005-03-11	2.0966670513153076
1545	NVDA	2005-03-14	2.1558330059051514
1546	NVDA	2005-03-15	2.112499952316284
1547	NVDA	2005-03-16	2.076667070388794
1548	NVDA	2005-03-17	2.055833101272583
1549	NVDA	2005-03-18	2.014167070388794
1550	NVDA	2005-03-21	2.0833330154418945
1551	NVDA	2005-03-22	2.045833110809326
1552	NVDA	2005-03-23	2.0899999141693115
1553	NVDA	2005-03-24	2.0941669940948486
1554	NVDA	2005-03-28	2.0708329677581787
1555	NVDA	2005-03-29	2.0250000953674316
1556	NVDA	2005-03-30	2.0250000953674316
1557	NVDA	2005-03-31	1.9800000190734863
1558	NVDA	2005-04-01	1.960832953453064
1559	NVDA	2005-04-04	1.949167013168335
1560	NVDA	2005-04-05	1.9149999618530273
1561	NVDA	2005-04-06	1.9441670179367065
1562	NVDA	2005-04-07	1.9800000190734863
1563	NVDA	2005-04-08	1.9541670083999634
1564	NVDA	2005-04-11	1.9158329963684082
1565	NVDA	2005-04-12	1.9391670227050781
1566	NVDA	2005-04-13	1.8583329916000366
1567	NVDA	2005-04-14	1.8433330059051514
1568	NVDA	2005-04-15	1.7791670560836792
1569	NVDA	2005-04-18	1.7666670083999634
1570	NVDA	2005-04-19	1.8283330202102661
1571	NVDA	2005-04-20	1.7725000381469727
1572	NVDA	2005-04-21	1.8708330392837524
1573	NVDA	2005-04-22	1.8533329963684082
1574	NVDA	2005-04-25	1.8825000524520874
1575	NVDA	2005-04-26	1.8741669654846191
1576	NVDA	2005-04-27	1.8025000095367432
1577	NVDA	2005-04-28	1.8083330392837524
1578	NVDA	2005-04-29	1.8274999856948853
1579	NVDA	2005-05-02	1.8208329677581787
1580	NVDA	2005-05-03	1.8108329772949219
1581	NVDA	2005-05-04	1.8683329820632935
1582	NVDA	2005-05-05	1.9049999713897705
1583	NVDA	2005-05-06	1.9308329820632935
1584	NVDA	2005-05-09	1.9666670560836792
1585	NVDA	2005-05-10	1.8899999856948853
1586	NVDA	2005-05-11	1.8583329916000366
1587	NVDA	2005-05-12	1.8991669416427612
1588	NVDA	2005-05-13	2.110832929611206
1589	NVDA	2005-05-16	2.118333101272583
1590	NVDA	2005-05-17	2.141666889190674
1591	NVDA	2005-05-18	2.1575000286102295
1592	NVDA	2005-05-19	2.1533329486846924
1593	NVDA	2005-05-20	2.191667079925537
1594	NVDA	2005-05-23	2.242500066757202
1595	NVDA	2005-05-24	2.274167060852051
1596	NVDA	2005-05-25	2.244999885559082
1597	NVDA	2005-05-26	2.308332920074463
1598	NVDA	2005-05-27	2.293333053588867
1599	NVDA	2005-05-31	2.2583329677581787
1600	NVDA	2005-06-01	2.2791669368743896
1601	NVDA	2005-06-02	2.3641669750213623
1602	NVDA	2005-06-03	2.358333110809326
1603	NVDA	2005-06-06	2.3358330726623535
1604	NVDA	2005-06-07	2.2791669368743896
1605	NVDA	2005-06-08	2.2633330821990967
1606	NVDA	2005-06-09	2.358333110809326
1607	NVDA	2005-06-10	2.331666946411133
1608	NVDA	2005-06-13	2.3833329677581787
1609	NVDA	2005-06-14	2.242500066757202
1610	NVDA	2005-06-15	2.235832929611206
1611	NVDA	2005-06-16	2.247499942779541
1612	NVDA	2005-06-17	2.242500066757202
1613	NVDA	2005-06-20	2.2766671180725098
1614	NVDA	2005-06-21	2.298332929611206
1615	NVDA	2005-06-22	2.295833110809326
1616	NVDA	2005-06-23	2.331666946411133
1617	NVDA	2005-06-24	2.257499933242798
1618	NVDA	2005-06-27	2.2391669750213623
1619	NVDA	2005-06-28	2.25333309173584
1620	NVDA	2005-06-29	2.2325000762939453
1621	NVDA	2005-06-30	2.2266669273376465
1622	NVDA	2005-07-01	2.2366669178009033
1623	NVDA	2005-07-05	2.271667003631592
1624	NVDA	2005-07-06	2.3324999809265137
1625	NVDA	2005-07-07	2.31583309173584
1626	NVDA	2005-07-08	2.3450000286102295
1627	NVDA	2005-07-11	2.380000114440918
1628	NVDA	2005-07-12	2.3666670322418213
1629	NVDA	2005-07-13	2.369999885559082
1630	NVDA	2005-07-14	2.265000104904175
1631	NVDA	2005-07-15	2.240833044052124
1632	NVDA	2005-07-18	2.184999942779541
1633	NVDA	2005-07-19	2.2149999141693115
1634	NVDA	2005-07-20	2.248332977294922
1635	NVDA	2005-07-21	2.2100000381469727
1636	NVDA	2005-07-22	2.1524999141693115
1637	NVDA	2005-07-25	2.1649999618530273
1638	NVDA	2005-07-26	2.2100000381469727
1639	NVDA	2005-07-27	2.255000114440918
1640	NVDA	2005-07-28	2.2725000381469727
1641	NVDA	2005-07-29	2.255000114440918
1642	NVDA	2005-08-01	2.2891669273376465
1643	NVDA	2005-08-02	2.319999933242798
1644	NVDA	2005-08-03	2.319999933242798
1645	NVDA	2005-08-04	2.295833110809326
1646	NVDA	2005-08-05	2.3541669845581055
1647	NVDA	2005-08-08	2.362499952316284
1648	NVDA	2005-08-09	2.3566670417785645
1649	NVDA	2005-08-10	2.321666955947876
1650	NVDA	2005-08-11	2.3541669845581055
1651	NVDA	2005-08-12	2.495832920074463
1652	NVDA	2005-08-15	2.55916690826416
1653	NVDA	2005-08-16	2.5158329010009766
1654	NVDA	2005-08-17	2.5158329010009766
1655	NVDA	2005-08-18	2.4508330821990967
1656	NVDA	2005-08-19	2.433332920074463
1657	NVDA	2005-08-22	2.413332939147949
1658	NVDA	2005-08-23	2.4291670322418213
1659	NVDA	2005-08-24	2.430833101272583
1660	NVDA	2005-08-25	2.447499990463257
1661	NVDA	2005-08-26	2.4100000858306885
1662	NVDA	2005-08-29	2.4141669273376465
1663	NVDA	2005-08-30	2.500833034515381
1664	NVDA	2005-08-31	2.5566670894622803
1665	NVDA	2005-09-01	2.557499885559082
1666	NVDA	2005-09-02	2.5158329010009766
1667	NVDA	2005-09-06	2.5366671085357666
1668	NVDA	2005-09-07	2.617500066757202
1669	NVDA	2005-09-08	2.6483330726623535
1670	NVDA	2005-09-09	2.682499885559082
1671	NVDA	2005-09-12	2.673332929611206
1672	NVDA	2005-09-13	2.754167079925537
1673	NVDA	2005-09-14	2.7208330631256104
1674	NVDA	2005-09-15	2.769166946411133
1675	NVDA	2005-09-16	2.7708330154418945
1676	NVDA	2005-09-19	2.7316670417785645
1677	NVDA	2005-09-20	2.7850000858306885
1678	NVDA	2005-09-21	2.7608330249786377
1679	NVDA	2005-09-22	2.686666965484619
1680	NVDA	2005-09-23	2.725832939147949
1681	NVDA	2005-09-26	2.748332977294922
1682	NVDA	2005-09-27	2.757499933242798
1683	NVDA	2005-09-28	2.774167060852051
1684	NVDA	2005-09-29	2.831666946411133
1685	NVDA	2005-09-30	2.8566670417785645
1686	NVDA	2005-10-03	2.934999942779541
1687	NVDA	2005-10-04	2.896667003631592
1688	NVDA	2005-10-05	2.800832986831665
1689	NVDA	2005-10-06	2.790832996368408
1690	NVDA	2005-10-07	2.755000114440918
1691	NVDA	2005-10-10	2.684999942779541
1692	NVDA	2005-10-11	2.6516671180725098
1693	NVDA	2005-10-12	2.683332920074463
1694	NVDA	2005-10-13	2.6691670417785645
1695	NVDA	2005-10-14	2.6691670417785645
1696	NVDA	2005-10-17	2.694999933242798
1697	NVDA	2005-10-18	2.6508328914642334
1698	NVDA	2005-10-19	2.62833309173584
1699	NVDA	2005-10-20	2.646667003631592
1700	NVDA	2005-10-21	2.6616671085357666
1701	NVDA	2005-10-24	2.7341670989990234
1702	NVDA	2005-10-25	2.751667022705078
1703	NVDA	2005-10-26	2.6766669750213623
1704	NVDA	2005-10-27	2.620832920074463
1705	NVDA	2005-10-28	2.701667070388794
1706	NVDA	2005-10-31	2.795833110809326
1707	NVDA	2005-11-01	2.761667013168335
1708	NVDA	2005-11-02	2.9216670989990234
1709	NVDA	2005-11-03	2.887500047683716
1710	NVDA	2005-11-04	2.8383328914642334
1711	NVDA	2005-11-07	2.8258330821990967
1712	NVDA	2005-11-08	2.7733330726623535
1713	NVDA	2005-11-09	2.8983330726623535
1714	NVDA	2005-11-10	2.790832996368408
1715	NVDA	2005-11-11	2.836667060852051
1716	NVDA	2005-11-14	2.896667003631592
1717	NVDA	2005-11-15	2.9033329486846924
1718	NVDA	2005-11-16	2.8933329582214355
1719	NVDA	2005-11-17	3.021667003631592
1720	NVDA	2005-11-18	3.0158329010009766
1721	NVDA	2005-11-21	3.069166898727417
1722	NVDA	2005-11-22	3.1508328914642334
1723	NVDA	2005-11-23	3.141666889190674
1724	NVDA	2005-11-25	3.172499895095825
1725	NVDA	2005-11-28	3.1566669940948486
1726	NVDA	2005-11-29	2.956666946411133
1727	NVDA	2005-11-30	3.012500047683716
1728	NVDA	2005-12-01	3.048332929611206
1729	NVDA	2005-12-02	3.0491669178009033
1730	NVDA	2005-12-05	2.992500066757202
1731	NVDA	2005-12-06	3.005000114440918
1732	NVDA	2005-12-07	3.009999990463257
1733	NVDA	2005-12-08	2.985832929611206
1734	NVDA	2005-12-09	3.0283329486846924
1735	NVDA	2005-12-12	3.072499990463257
1736	NVDA	2005-12-13	3.112499952316284
1737	NVDA	2005-12-14	3.0833330154418945
1738	NVDA	2005-12-15	3.0441670417785645
1739	NVDA	2005-12-16	3.0708329677581787
1740	NVDA	2005-12-19	3.0199999809265137
1741	NVDA	2005-12-20	3.0183329582214355
1742	NVDA	2005-12-21	3.012500047683716
1743	NVDA	2005-12-22	3.1041669845581055
1744	NVDA	2005-12-23	3.12833309173584
1745	NVDA	2005-12-27	3.1475000381469727
1746	NVDA	2005-12-28	3.1766669750213623
1747	NVDA	2005-12-29	3.105833053588867
1748	NVDA	2005-12-30	3.0466670989990234
1749	NVDA	2006-01-03	3.184999942779541
1750	NVDA	2006-01-04	3.274167060852051
1751	NVDA	2006-01-05	3.3483328819274902
1752	NVDA	2006-01-06	3.4033329486846924
1753	NVDA	2006-01-09	3.498332977294922
1754	NVDA	2006-01-10	3.499166965484619
1755	NVDA	2006-01-11	3.625833034515381
1756	NVDA	2006-01-12	3.574167013168335
1757	NVDA	2006-01-13	3.5425000190734863
1758	NVDA	2006-01-17	3.5399999618530273
1759	NVDA	2006-01-18	3.558332920074463
1760	NVDA	2006-01-19	3.7558329105377197
1761	NVDA	2006-01-20	3.6508328914642334
1762	NVDA	2006-01-23	3.6716670989990234
1763	NVDA	2006-01-24	3.690000057220459
1764	NVDA	2006-01-25	3.6575000286102295
1765	NVDA	2006-01-26	3.7825000286102295
1766	NVDA	2006-01-27	3.8541669845581055
1767	NVDA	2006-01-30	3.810832977294922
1768	NVDA	2006-01-31	3.74666690826416
1769	NVDA	2006-02-01	3.749166965484619
1770	NVDA	2006-02-02	3.634999990463257
1771	NVDA	2006-02-03	3.668333053588867
1772	NVDA	2006-02-06	3.771667003631592
1773	NVDA	2006-02-07	3.637500047683716
1774	NVDA	2006-02-08	3.742500066757202
1775	NVDA	2006-02-09	3.6791670322418213
1776	NVDA	2006-02-10	3.6583330631256104
1777	NVDA	2006-02-13	3.670833110809326
1778	NVDA	2006-02-14	3.677500009536743
1779	NVDA	2006-02-15	3.748332977294922
1780	NVDA	2006-02-16	3.933332920074463
1781	NVDA	2006-02-17	3.9558329582214355
1782	NVDA	2006-02-21	3.87166690826416
1783	NVDA	2006-02-22	3.865000009536743
1784	NVDA	2006-02-23	3.805833101272583
1785	NVDA	2006-02-24	3.805000066757202
1786	NVDA	2006-02-27	3.959167003631592
1787	NVDA	2006-02-28	3.927500009536743
1788	NVDA	2006-03-01	4.076666831970215
1789	NVDA	2006-03-02	4.082499980926514
1790	NVDA	2006-03-03	4.0966668128967285
1791	NVDA	2006-03-06	4.0883331298828125
1792	NVDA	2006-03-07	4.0183329582214355
1793	NVDA	2006-03-08	3.998332977294922
1794	NVDA	2006-03-09	4.019166946411133
1795	NVDA	2006-03-10	3.949167013168335
1796	NVDA	2006-03-13	3.99666690826416
1797	NVDA	2006-03-14	4.107500076293945
1798	NVDA	2006-03-15	4.173333168029785
1799	NVDA	2006-03-16	4.031667232513428
1800	NVDA	2006-03-17	4.064167022705078
1801	NVDA	2006-03-20	4.033332824707031
1802	NVDA	2006-03-21	4.232500076293945
1803	NVDA	2006-03-22	4.110833168029785
1804	NVDA	2006-03-23	4.1875
1805	NVDA	2006-03-24	4.329166889190674
1806	NVDA	2006-03-27	4.445833206176758
1807	NVDA	2006-03-28	4.514166831970215
1808	NVDA	2006-03-29	4.756667137145996
1809	NVDA	2006-03-30	4.7891669273376465
1810	NVDA	2006-03-31	4.771667003631592
1811	NVDA	2006-04-03	4.824999809265137
1812	NVDA	2006-04-04	5.050833225250244
1813	NVDA	2006-04-05	5.091667175292969
1814	NVDA	2006-04-06	5.1016669273376465
1815	NVDA	2006-04-07	5.0883331298828125
1816	NVDA	2006-04-10	5.0
1817	NVDA	2006-04-11	4.87833309173584
1818	NVDA	2006-04-12	5.074999809265137
1819	NVDA	2006-04-13	4.933332920074463
1820	NVDA	2006-04-17	4.946667194366455
1821	NVDA	2006-04-18	4.829999923706055
1822	NVDA	2006-04-19	4.860000133514404
1823	NVDA	2006-04-20	4.853332996368408
1824	NVDA	2006-04-21	4.678332805633545
1825	NVDA	2006-04-24	4.821667194366455
1826	NVDA	2006-04-25	4.818333148956299
1827	NVDA	2006-04-26	4.784999847412109
1828	NVDA	2006-04-27	4.861667156219482
1829	NVDA	2006-04-28	4.869999885559082
1830	NVDA	2006-05-01	5.150000095367432
1831	NVDA	2006-05-02	5.1433329582214355
1832	NVDA	2006-05-03	5.176667213439941
1833	NVDA	2006-05-04	5.1433329582214355
1834	NVDA	2006-05-05	5.2133331298828125
1835	NVDA	2006-05-08	5.190000057220459
1836	NVDA	2006-05-09	5.031667232513428
1837	NVDA	2006-05-10	4.920000076293945
1838	NVDA	2006-05-11	4.744999885559082
1839	NVDA	2006-05-12	4.388332843780518
1840	NVDA	2006-05-15	4.451666831970215
1841	NVDA	2006-05-16	4.335000038146973
1842	NVDA	2006-05-17	4.159999847412109
1843	NVDA	2006-05-18	3.9716670513153076
1844	NVDA	2006-05-19	4.054999828338623
1845	NVDA	2006-05-22	4.0
1846	NVDA	2006-05-23	3.956666946411133
1847	NVDA	2006-05-24	4.008333206176758
1848	NVDA	2006-05-25	3.9866669178009033
1849	NVDA	2006-05-26	3.994999885559082
1850	NVDA	2006-05-30	3.8283329010009766
1851	NVDA	2006-05-31	3.8299999237060547
1852	NVDA	2006-06-01	4.03000020980835
1853	NVDA	2006-06-02	3.9716670513153076
1854	NVDA	2006-06-05	3.805000066757202
1855	NVDA	2006-06-06	3.7033329010009766
1856	NVDA	2006-06-07	3.636667013168335
1857	NVDA	2006-06-08	3.569999933242798
1858	NVDA	2006-06-09	3.558332920074463
1859	NVDA	2006-06-12	3.3616669178009033
1860	NVDA	2006-06-13	3.309999942779541
1861	NVDA	2006-06-14	3.4066669940948486
1862	NVDA	2006-06-15	3.7049999237060547
1863	NVDA	2006-06-16	3.609999895095825
1864	NVDA	2006-06-19	3.501667022705078
1865	NVDA	2006-06-20	3.446666955947876
1866	NVDA	2006-06-21	3.484999895095825
1867	NVDA	2006-06-22	3.3833329677581787
1868	NVDA	2006-06-23	3.384999990463257
1869	NVDA	2006-06-26	3.353332996368408
1870	NVDA	2006-06-27	3.24666690826416
1871	NVDA	2006-06-28	3.4266669750213623
1872	NVDA	2006-06-29	3.581666946411133
1873	NVDA	2006-06-30	3.548332929611206
1874	NVDA	2006-07-03	3.5999999046325684
1875	NVDA	2006-07-05	3.438333034515381
1876	NVDA	2006-07-06	3.331666946411133
1877	NVDA	2006-07-07	3.228332996368408
1878	NVDA	2006-07-10	3.0883328914642334
1879	NVDA	2006-07-11	3.191667079925537
1880	NVDA	2006-07-12	3.038332939147949
1881	NVDA	2006-07-13	2.9600000381469727
1882	NVDA	2006-07-14	2.944999933242798
1883	NVDA	2006-07-17	2.9683330059051514
1884	NVDA	2006-07-18	3.130000114440918
1885	NVDA	2006-07-19	3.266666889190674
1886	NVDA	2006-07-20	3.201667070388794
1887	NVDA	2006-07-21	2.961667060852051
1888	NVDA	2006-07-24	3.259999990463257
1889	NVDA	2006-07-25	3.375
1890	NVDA	2006-07-26	3.375
1891	NVDA	2006-07-27	3.423332929611206
1892	NVDA	2006-07-28	3.7783329486846924
1893	NVDA	2006-07-31	3.690000057220459
1894	NVDA	2006-08-01	3.5416669845581055
1895	NVDA	2006-08-02	3.813333034515381
1896	NVDA	2006-08-03	4.053332805633545
1897	NVDA	2006-08-04	3.998332977294922
1898	NVDA	2006-08-07	3.951667070388794
1899	NVDA	2006-08-08	4.056666851043701
1900	NVDA	2006-08-09	4.054999828338623
1901	NVDA	2006-08-10	4.02666711807251
1902	NVDA	2006-08-11	3.9000000953674316
1903	NVDA	2006-08-14	3.880000114440918
1904	NVDA	2006-08-15	4.25333309173584
1905	NVDA	2006-08-16	4.558332920074463
1906	NVDA	2006-08-17	4.486667156219482
1907	NVDA	2006-08-18	4.559999942779541
1908	NVDA	2006-08-21	4.391666889190674
1909	NVDA	2006-08-22	4.385000228881836
1910	NVDA	2006-08-23	4.381667137145996
1911	NVDA	2006-08-24	4.426667213439941
1912	NVDA	2006-08-25	4.413332939147949
1913	NVDA	2006-08-28	4.565000057220459
1914	NVDA	2006-08-29	4.771667003631592
1915	NVDA	2006-08-30	4.869999885559082
1916	NVDA	2006-08-31	4.8516669273376465
1917	NVDA	2006-09-01	4.6483330726623535
1918	NVDA	2006-09-05	4.75
1919	NVDA	2006-09-06	4.511666774749756
1920	NVDA	2006-09-07	4.6016669273376465
1921	NVDA	2006-09-08	4.616666793823242
1922	NVDA	2006-09-11	4.688333034515381
1923	NVDA	2006-09-12	4.811666965484619
1924	NVDA	2006-09-13	4.849999904632568
1925	NVDA	2006-09-14	4.831666946411133
1926	NVDA	2006-09-15	4.926667213439941
1927	NVDA	2006-09-18	5.113333225250244
1928	NVDA	2006-09-19	4.980000019073486
1929	NVDA	2006-09-20	5.1616668701171875
1930	NVDA	2006-09-21	5.119999885559082
1931	NVDA	2006-09-22	4.968332767486572
1932	NVDA	2006-09-25	5.146667003631592
1933	NVDA	2006-09-26	5.038332939147949
1934	NVDA	2006-09-27	5.0233330726623535
1935	NVDA	2006-09-28	4.928332805633545
1936	NVDA	2006-09-29	4.931666851043701
1937	NVDA	2006-10-02	4.806666851043701
1938	NVDA	2006-10-03	4.716667175292969
1939	NVDA	2006-10-04	5.179999828338623
1940	NVDA	2006-10-05	5.033332824707031
1941	NVDA	2006-10-06	5.15500020980835
1942	NVDA	2006-10-09	5.486667156219482
1943	NVDA	2006-10-10	5.361667156219482
1944	NVDA	2006-10-11	5.391666889190674
1945	NVDA	2006-10-12	5.413332939147949
1946	NVDA	2006-10-13	5.62833309173584
1947	NVDA	2006-10-16	5.618332862854004
1948	NVDA	2006-10-17	5.4033331871032715
1949	NVDA	2006-10-18	5.260000228881836
1950	NVDA	2006-10-19	5.360000133514404
1951	NVDA	2006-10-20	5.298333168029785
1952	NVDA	2006-10-23	5.263332843780518
1953	NVDA	2006-10-24	5.4166669845581055
1954	NVDA	2006-10-25	5.466667175292969
1955	NVDA	2006-10-26	5.639999866485596
1956	NVDA	2006-10-27	5.396667003631592
1957	NVDA	2006-10-30	5.461667060852051
1958	NVDA	2006-10-31	5.811666965484619
1959	NVDA	2006-11-01	5.363333225250244
1960	NVDA	2006-11-02	5.326666831970215
1961	NVDA	2006-11-03	5.433332920074463
1962	NVDA	2006-11-06	5.59833288192749
1963	NVDA	2006-11-07	5.683332920074463
1964	NVDA	2006-11-08	5.766666889190674
1965	NVDA	2006-11-09	5.881667137145996
1966	NVDA	2006-11-10	5.739999771118164
1967	NVDA	2006-11-13	6.0
1968	NVDA	2006-11-14	6.059999942779541
1969	NVDA	2006-11-15	5.960000038146973
1970	NVDA	2006-11-16	6.0366668701171875
1971	NVDA	2006-11-17	6.053332805633545
1972	NVDA	2006-11-20	6.110000133514404
1973	NVDA	2006-11-21	6.014999866485596
1974	NVDA	2006-11-22	6.118332862854004
1975	NVDA	2006-11-24	6.163332939147949
1976	NVDA	2006-11-27	5.885000228881836
1977	NVDA	2006-11-28	5.994999885559082
1978	NVDA	2006-11-29	6.0833330154418945
1979	NVDA	2006-11-30	6.164999961853027
1980	NVDA	2006-12-01	5.923333168029785
1981	NVDA	2006-12-04	6.163332939147949
1982	NVDA	2006-12-05	6.099999904632568
1983	NVDA	2006-12-06	6.091667175292969
1984	NVDA	2006-12-07	5.945000171661377
1985	NVDA	2006-12-08	5.925000190734863
1986	NVDA	2006-12-11	6.02666711807251
1987	NVDA	2006-12-12	5.965000152587891
1988	NVDA	2006-12-13	6.034999847412109
1989	NVDA	2006-12-14	6.141666889190674
1990	NVDA	2006-12-15	6.25
1991	NVDA	2006-12-18	6.358333110809326
1992	NVDA	2006-12-19	6.449999809265137
1993	NVDA	2006-12-20	6.376667022705078
1994	NVDA	2006-12-21	6.321667194366455
1995	NVDA	2006-12-22	6.171667098999023
1996	NVDA	2006-12-26	6.170000076293945
1997	NVDA	2006-12-27	6.251667022705078
1998	NVDA	2006-12-28	6.206666946411133
1999	NVDA	2006-12-29	6.168333053588867
2000	NVDA	2007-01-03	6.013332843780518
2001	NVDA	2007-01-04	5.985000133514404
2002	NVDA	2007-01-05	5.610000133514404
2003	NVDA	2007-01-08	5.65166711807251
2004	NVDA	2007-01-09	5.5416669845581055
2005	NVDA	2007-01-10	5.815000057220459
2006	NVDA	2007-01-11	5.793333053588867
2007	NVDA	2007-01-12	5.87166690826416
2008	NVDA	2007-01-16	5.881667137145996
2009	NVDA	2007-01-17	5.758333206176758
2010	NVDA	2007-01-18	5.281667232513428
2011	NVDA	2007-01-19	5.313333034515381
2012	NVDA	2007-01-22	5.313333034515381
2013	NVDA	2007-01-23	5.315000057220459
2014	NVDA	2007-01-24	5.480000019073486
2015	NVDA	2007-01-25	5.288332939147949
2016	NVDA	2007-01-26	5.244999885559082
2017	NVDA	2007-01-29	5.03000020980835
2018	NVDA	2007-01-30	5.126667022705078
2019	NVDA	2007-01-31	5.108333110809326
2020	NVDA	2007-02-01	5.173333168029785
2021	NVDA	2007-02-02	5.308332920074463
2022	NVDA	2007-02-05	5.394999980926514
2023	NVDA	2007-02-06	5.586667060852051
2024	NVDA	2007-02-07	5.804999828338623
2025	NVDA	2007-02-08	5.730000019073486
2026	NVDA	2007-02-09	5.441667079925537
2027	NVDA	2007-02-12	5.561666965484619
2028	NVDA	2007-02-13	5.6666669845581055
2029	NVDA	2007-02-14	5.591667175292969
2030	NVDA	2007-02-15	5.625
2031	NVDA	2007-02-16	5.453332901000977
2032	NVDA	2007-02-20	5.501667022705078
2033	NVDA	2007-02-21	5.420000076293945
2034	NVDA	2007-02-22	5.454999923706055
2035	NVDA	2007-02-23	5.441667079925537
2036	NVDA	2007-02-26	5.358333110809326
2037	NVDA	2007-02-27	5.196667194366455
2038	NVDA	2007-02-28	5.1666669845581055
2039	NVDA	2007-03-01	5.103332996368408
2040	NVDA	2007-03-02	4.961667060852051
2041	NVDA	2007-03-05	4.793333053588867
2042	NVDA	2007-03-06	5.076666831970215
2043	NVDA	2007-03-07	4.933332920074463
2044	NVDA	2007-03-08	5.136666774749756
2045	NVDA	2007-03-09	5.085000038146973
2046	NVDA	2007-03-12	5.054999828338623
2047	NVDA	2007-03-13	4.841667175292969
2048	NVDA	2007-03-14	4.818333148956299
2049	NVDA	2007-03-15	4.769999980926514
2050	NVDA	2007-03-16	4.724999904632568
2051	NVDA	2007-03-19	4.748332977294922
2052	NVDA	2007-03-20	4.724999904632568
2053	NVDA	2007-03-21	4.994999885559082
2054	NVDA	2007-03-22	5.105000019073486
2055	NVDA	2007-03-23	5.048333168029785
2056	NVDA	2007-03-26	5.058332920074463
2057	NVDA	2007-03-27	4.9633331298828125
2058	NVDA	2007-03-28	4.868332862854004
2059	NVDA	2007-03-29	4.783332824707031
2060	NVDA	2007-03-30	4.796667098999023
2061	NVDA	2007-04-02	4.7916669845581055
2062	NVDA	2007-04-03	4.7733330726623535
2063	NVDA	2007-04-04	4.763332843780518
2064	NVDA	2007-04-05	5.150000095367432
2065	NVDA	2007-04-09	5.056666851043701
2066	NVDA	2007-04-10	5.005000114440918
2067	NVDA	2007-04-11	4.914999961853027
2068	NVDA	2007-04-12	5.054999828338623
2069	NVDA	2007-04-13	5.0966668128967285
2070	NVDA	2007-04-16	5.070000171661377
2071	NVDA	2007-04-17	5.118332862854004
2072	NVDA	2007-04-18	5.181666851043701
2073	NVDA	2007-04-19	5.25333309173584
2074	NVDA	2007-04-20	5.315000057220459
2075	NVDA	2007-04-23	5.228332996368408
2076	NVDA	2007-04-24	5.425000190734863
2077	NVDA	2007-04-25	5.5183329582214355
2078	NVDA	2007-04-26	5.586667060852051
2079	NVDA	2007-04-27	5.511666774749756
2080	NVDA	2007-04-30	5.4816670417785645
2081	NVDA	2007-05-01	5.539999961853027
2082	NVDA	2007-05-02	5.474999904632568
2083	NVDA	2007-05-03	5.578332901000977
2084	NVDA	2007-05-04	5.618332862854004
2085	NVDA	2007-05-07	5.506667137145996
2086	NVDA	2007-05-08	5.548333168029785
2087	NVDA	2007-05-09	5.573332786560059
2088	NVDA	2007-05-10	5.46999979019165
2089	NVDA	2007-05-11	5.8566670417785645
2090	NVDA	2007-05-14	5.798333168029785
2091	NVDA	2007-05-15	5.74666690826416
2092	NVDA	2007-05-16	5.820000171661377
2093	NVDA	2007-05-17	5.72333288192749
2094	NVDA	2007-05-18	5.836667060852051
2095	NVDA	2007-05-21	5.855000019073486
2096	NVDA	2007-05-22	5.886666774749756
2097	NVDA	2007-05-23	5.730000019073486
2098	NVDA	2007-05-24	5.5233330726623535
2099	NVDA	2007-05-25	5.610000133514404
2100	NVDA	2007-05-29	5.670000076293945
2101	NVDA	2007-05-30	5.683332920074463
2102	NVDA	2007-05-31	5.7733330726623535
2103	NVDA	2007-06-01	5.813333034515381
2104	NVDA	2007-06-04	5.84499979019165
2105	NVDA	2007-06-05	6.0183329582214355
2106	NVDA	2007-06-06	6.063333034515381
2107	NVDA	2007-06-07	5.998332977294922
2108	NVDA	2007-06-08	6.091667175292969
2109	NVDA	2007-06-11	6.113333225250244
2110	NVDA	2007-06-12	6.050000190734863
2111	NVDA	2007-06-13	6.195000171661377
2112	NVDA	2007-06-14	6.304999828338623
2113	NVDA	2007-06-15	6.591667175292969
2114	NVDA	2007-06-18	6.59499979019165
2115	NVDA	2007-06-19	6.636666774749756
2116	NVDA	2007-06-20	6.6433329582214355
2117	NVDA	2007-06-21	7.163332939147949
2118	NVDA	2007-06-22	7.269999980926514
2119	NVDA	2007-06-25	7.078332901000977
2120	NVDA	2007-06-26	6.75
2121	NVDA	2007-06-27	6.931666851043701
2122	NVDA	2007-06-28	6.998332977294922
2123	NVDA	2007-06-29	6.885000228881836
2124	NVDA	2007-07-02	7.171667098999023
2125	NVDA	2007-07-03	7.183332920074463
2126	NVDA	2007-07-05	7.260000228881836
2127	NVDA	2007-07-06	7.295000076293945
2128	NVDA	2007-07-09	7.506667137145996
2129	NVDA	2007-07-10	7.579999923706055
2130	NVDA	2007-07-11	7.546667098999023
2131	NVDA	2007-07-12	7.691667079925537
2132	NVDA	2007-07-13	7.644999980926514
2133	NVDA	2007-07-16	7.783332824707031
2134	NVDA	2007-07-17	7.75
2135	NVDA	2007-07-18	7.608333110809326
2136	NVDA	2007-07-19	7.599999904632568
2137	NVDA	2007-07-20	7.516666889190674
2138	NVDA	2007-07-23	7.591667175292969
2139	NVDA	2007-07-24	7.391666889190674
2140	NVDA	2007-07-25	7.3566670417785645
2141	NVDA	2007-07-26	7.3933329582214355
2142	NVDA	2007-07-27	7.375
2143	NVDA	2007-07-30	7.581666946411133
2144	NVDA	2007-07-31	7.626667022705078
2145	NVDA	2007-08-01	7.570000171661377
2146	NVDA	2007-08-02	7.5366668701171875
2147	NVDA	2007-08-03	7.090000152587891
2148	NVDA	2007-08-06	7.150000095367432
2149	NVDA	2007-08-07	7.263332843780518
2150	NVDA	2007-08-08	7.59833288192749
2151	NVDA	2007-08-09	7.688333034515381
2152	NVDA	2007-08-10	7.331666946411133
2153	NVDA	2007-08-13	7.251667022705078
2154	NVDA	2007-08-14	7.533332824707031
2155	NVDA	2007-08-15	7.215000152587891
2156	NVDA	2007-08-16	7.09499979019165
2157	NVDA	2007-08-17	7.513332843780518
2158	NVDA	2007-08-20	7.483333110809326
2159	NVDA	2007-08-21	7.888332843780518
2160	NVDA	2007-08-22	8.06833267211914
2161	NVDA	2007-08-23	8.0
2162	NVDA	2007-08-24	8.041666984558105
2163	NVDA	2007-08-27	8.223333358764648
2164	NVDA	2007-08-28	7.7216668128967285
2165	NVDA	2007-08-29	8.15999984741211
2166	NVDA	2007-08-30	8.113332748413086
2167	NVDA	2007-08-31	8.526666641235352
2168	NVDA	2007-09-04	8.789999961853027
2169	NVDA	2007-09-05	8.723333358764648
2170	NVDA	2007-09-06	8.761667251586914
2171	NVDA	2007-09-07	8.441666603088379
2172	NVDA	2007-09-10	8.46500015258789
2173	NVDA	2007-09-11	8.645000457763672
2174	NVDA	2007-09-12	8.305000305175781
2175	NVDA	2007-09-13	8.307499885559082
2176	NVDA	2007-09-14	8.0625
2177	NVDA	2007-09-17	8.045000076293945
2178	NVDA	2007-09-18	8.75
2179	NVDA	2007-09-19	8.59000015258789
2180	NVDA	2007-09-20	8.539999961853027
2181	NVDA	2007-09-21	8.6225004196167
2182	NVDA	2007-09-24	8.842499732971191
2183	NVDA	2007-09-25	8.954999923706055
2184	NVDA	2007-09-26	9.167499542236328
2185	NVDA	2007-09-27	9.194999694824219
2186	NVDA	2007-09-28	9.0600004196167
2187	NVDA	2007-10-01	9.442500114440918
2188	NVDA	2007-10-02	9.352499961853027
2189	NVDA	2007-10-03	8.954999923706055
2190	NVDA	2007-10-04	8.994999885559082
2191	NVDA	2007-10-05	9.232500076293945
2192	NVDA	2007-10-08	9.382499694824219
2193	NVDA	2007-10-09	9.217499732971191
2194	NVDA	2007-10-10	9.227499961853027
2195	NVDA	2007-10-11	8.817500114440918
2196	NVDA	2007-10-12	9.032500267028809
2197	NVDA	2007-10-15	9.09749984741211
2198	NVDA	2007-10-16	9.180000305175781
2199	NVDA	2007-10-17	9.885000228881836
2200	NVDA	2007-10-18	9.8774995803833
2201	NVDA	2007-10-19	9.34749984741211
2202	NVDA	2007-10-22	9.789999961853027
2203	NVDA	2007-10-23	9.837499618530273
2204	NVDA	2007-10-24	9.505000114440918
2205	NVDA	2007-10-25	8.675000190734863
2206	NVDA	2007-10-26	8.600000381469727
2207	NVDA	2007-10-29	8.397500038146973
2208	NVDA	2007-10-30	8.704999923706055
2209	NVDA	2007-10-31	8.845000267028809
2210	NVDA	2007-11-01	8.845000267028809
2211	NVDA	2007-11-02	9.1850004196167
2212	NVDA	2007-11-05	9.1850004196167
2213	NVDA	2007-11-06	9.475000381469727
2214	NVDA	2007-11-07	9.024999618530273
2215	NVDA	2007-11-08	8.460000038146973
2216	NVDA	2007-11-09	8.34000015258789
2217	NVDA	2007-11-12	7.507500171661377
2218	NVDA	2007-11-13	8.170000076293945
2219	NVDA	2007-11-14	8.042499542236328
2220	NVDA	2007-11-15	7.934999942779541
2221	NVDA	2007-11-16	8.112500190734863
2222	NVDA	2007-11-19	7.565000057220459
2223	NVDA	2007-11-20	7.507500171661377
2224	NVDA	2007-11-21	7.427499771118164
2225	NVDA	2007-11-23	7.554999828338623
2226	NVDA	2007-11-26	7.380000114440918
2227	NVDA	2007-11-27	7.697500228881836
2228	NVDA	2007-11-28	8.212499618530273
2229	NVDA	2007-11-29	8.279999732971191
2230	NVDA	2007-11-30	7.885000228881836
2231	NVDA	2007-12-03	8.0
2232	NVDA	2007-12-04	7.992499828338623
2233	NVDA	2007-12-05	8.407500267028809
2234	NVDA	2007-12-06	8.577500343322754
2235	NVDA	2007-12-07	8.470000267028809
2236	NVDA	2007-12-10	8.5625
2237	NVDA	2007-12-11	8.572500228881836
2238	NVDA	2007-12-12	8.867500305175781
2239	NVDA	2007-12-13	8.625
2240	NVDA	2007-12-14	8.767499923706055
2241	NVDA	2007-12-17	8.319999694824219
2242	NVDA	2007-12-18	8.532500267028809
2243	NVDA	2007-12-19	8.612500190734863
2244	NVDA	2007-12-20	8.792499542236328
2245	NVDA	2007-12-21	8.789999961853027
2246	NVDA	2007-12-24	8.944999694824219
2247	NVDA	2007-12-26	9.0649995803833
2248	NVDA	2007-12-27	8.78499984741211
2249	NVDA	2007-12-28	8.697500228881836
2250	NVDA	2007-12-31	8.505000114440918
2251	NVDA	2008-01-02	8.2524995803833
2252	NVDA	2008-01-03	8.1875
2253	NVDA	2008-01-04	7.5
2254	NVDA	2008-01-07	6.724999904632568
2255	NVDA	2008-01-08	6.867499828338623
2256	NVDA	2008-01-09	7.222499847412109
2257	NVDA	2008-01-10	7.072500228881836
2258	NVDA	2008-01-11	6.762499809265137
2259	NVDA	2008-01-14	7.212500095367432
2260	NVDA	2008-01-15	6.682499885559082
2261	NVDA	2008-01-16	5.927499771118164
2262	NVDA	2008-01-17	5.824999809265137
2263	NVDA	2008-01-18	6.210000038146973
2264	NVDA	2008-01-22	5.900000095367432
2265	NVDA	2008-01-23	6.007500171661377
2266	NVDA	2008-01-24	6.46750020980835
2267	NVDA	2008-01-25	6.237500190734863
2268	NVDA	2008-01-28	6.162499904632568
2269	NVDA	2008-01-29	6.352499961853027
2270	NVDA	2008-01-30	6.297500133514404
2271	NVDA	2008-01-31	6.147500038146973
2272	NVDA	2008-02-01	6.715000152587891
2273	NVDA	2008-02-04	6.505000114440918
2274	NVDA	2008-02-05	6.097499847412109
2275	NVDA	2008-02-06	6.077499866485596
2276	NVDA	2008-02-07	6.137499809265137
2277	NVDA	2008-02-08	6.247499942779541
2278	NVDA	2008-02-11	6.267499923706055
2279	NVDA	2008-02-12	6.5
2280	NVDA	2008-02-13	6.755000114440918
2281	NVDA	2008-02-14	5.652500152587891
2282	NVDA	2008-02-15	5.567500114440918
2283	NVDA	2008-02-19	5.485000133514404
2284	NVDA	2008-02-20	5.445000171661377
2285	NVDA	2008-02-21	5.322500228881836
2286	NVDA	2008-02-22	5.579999923706055
2287	NVDA	2008-02-25	5.577499866485596
2288	NVDA	2008-02-26	5.625
2289	NVDA	2008-02-27	5.712500095367432
2290	NVDA	2008-02-28	5.497499942779541
2291	NVDA	2008-02-29	5.347499847412109
2292	NVDA	2008-03-03	5.284999847412109
2293	NVDA	2008-03-04	5.232500076293945
2294	NVDA	2008-03-05	5.292500019073486
2295	NVDA	2008-03-06	4.960000038146973
2296	NVDA	2008-03-07	4.887499809265137
2297	NVDA	2008-03-10	4.607500076293945
2298	NVDA	2008-03-11	4.760000228881836
2299	NVDA	2008-03-12	4.630000114440918
2300	NVDA	2008-03-13	4.925000190734863
2301	NVDA	2008-03-14	4.579999923706055
2302	NVDA	2008-03-17	4.465000152587891
2303	NVDA	2008-03-18	4.742499828338623
2304	NVDA	2008-03-19	4.414999961853027
2305	NVDA	2008-03-20	4.630000114440918
2306	NVDA	2008-03-24	5.007500171661377
2307	NVDA	2008-03-25	5.079999923706055
2308	NVDA	2008-03-26	4.917500019073486
2309	NVDA	2008-03-27	4.847499847412109
2310	NVDA	2008-03-28	4.920000076293945
2311	NVDA	2008-03-31	4.947500228881836
2312	NVDA	2008-04-01	5.25
2313	NVDA	2008-04-02	5.090000152587891
2314	NVDA	2008-04-03	4.994999885559082
2315	NVDA	2008-04-04	4.695000171661377
2316	NVDA	2008-04-07	4.807499885559082
2317	NVDA	2008-04-08	4.78000020980835
2318	NVDA	2008-04-09	4.875
2319	NVDA	2008-04-10	4.96999979019165
2320	NVDA	2008-04-11	4.632500171661377
2321	NVDA	2008-04-14	4.477499961853027
2322	NVDA	2008-04-15	4.53000020980835
2323	NVDA	2008-04-16	4.710000038146973
2324	NVDA	2008-04-17	4.644999980926514
2325	NVDA	2008-04-18	4.755000114440918
2326	NVDA	2008-04-21	4.96750020980835
2327	NVDA	2008-04-22	4.875
2328	NVDA	2008-04-23	5.110000133514404
2329	NVDA	2008-04-24	4.987500190734863
2330	NVDA	2008-04-25	5.037499904632568
2331	NVDA	2008-04-28	4.947500228881836
2332	NVDA	2008-04-29	5.050000190734863
2333	NVDA	2008-04-30	5.137499809265137
2334	NVDA	2008-05-01	5.375
2335	NVDA	2008-05-02	5.630000114440918
2336	NVDA	2008-05-05	5.489999771118164
2337	NVDA	2008-05-06	5.632500171661377
2338	NVDA	2008-05-07	5.502500057220459
2339	NVDA	2008-05-08	5.487500190734863
2340	NVDA	2008-05-09	5.632500171661377
2341	NVDA	2008-05-12	5.472499847412109
2342	NVDA	2008-05-13	5.360000133514404
2343	NVDA	2008-05-14	5.517499923706055
2344	NVDA	2008-05-15	5.945000171661377
2345	NVDA	2008-05-16	6.102499961853027
2346	NVDA	2008-05-19	5.974999904632568
2347	NVDA	2008-05-20	5.820000171661377
2348	NVDA	2008-05-21	5.772500038146973
2349	NVDA	2008-05-22	5.912499904632568
2350	NVDA	2008-05-23	5.777500152587891
2351	NVDA	2008-05-27	5.840000152587891
2352	NVDA	2008-05-28	5.894999980926514
2353	NVDA	2008-05-29	5.880000114440918
2354	NVDA	2008-05-30	6.175000190734863
2355	NVDA	2008-06-02	6.199999809265137
2356	NVDA	2008-06-03	5.989999771118164
2357	NVDA	2008-06-04	6.059999942779541
2358	NVDA	2008-06-05	6.212500095367432
2359	NVDA	2008-06-06	6.014999866485596
2360	NVDA	2008-06-09	5.922500133514404
2361	NVDA	2008-06-10	5.572500228881836
2362	NVDA	2008-06-11	5.3125
2363	NVDA	2008-06-12	5.34499979019165
2364	NVDA	2008-06-13	5.327499866485596
2365	NVDA	2008-06-16	5.255000114440918
2366	NVDA	2008-06-17	5.127500057220459
2367	NVDA	2008-06-18	4.977499961853027
2368	NVDA	2008-06-19	4.965000152587891
2369	NVDA	2008-06-20	4.940000057220459
2370	NVDA	2008-06-23	4.837500095367432
2371	NVDA	2008-06-24	4.997499942779541
2372	NVDA	2008-06-25	5.025000095367432
2373	NVDA	2008-06-26	4.767499923706055
2374	NVDA	2008-06-27	4.820000171661377
2375	NVDA	2008-06-30	4.679999828338623
2376	NVDA	2008-07-01	4.6875
2377	NVDA	2008-07-02	4.507500171661377
2378	NVDA	2008-07-03	3.122499942779541
2379	NVDA	2008-07-07	3.0250000953674316
2380	NVDA	2008-07-08	3.007499933242798
2381	NVDA	2008-07-09	2.9549999237060547
2382	NVDA	2008-07-10	2.947499990463257
2383	NVDA	2008-07-11	2.9175000190734863
2384	NVDA	2008-07-14	2.7850000858306885
2385	NVDA	2008-07-15	2.815000057220459
2386	NVDA	2008-07-16	2.8299999237060547
2387	NVDA	2008-07-17	2.8399999141693115
2388	NVDA	2008-07-18	2.890000104904175
2389	NVDA	2008-07-21	2.9075000286102295
2390	NVDA	2008-07-22	2.8450000286102295
2391	NVDA	2008-07-23	2.930000066757202
2392	NVDA	2008-07-24	2.757499933242798
2393	NVDA	2008-07-25	2.890000104904175
2394	NVDA	2008-07-28	2.882499933242798
2395	NVDA	2008-07-29	2.9124999046325684
2396	NVDA	2008-07-30	2.869999885559082
2397	NVDA	2008-07-31	2.859999895095825
2398	NVDA	2008-08-01	2.7100000381469727
2399	NVDA	2008-08-04	2.6449999809265137
2400	NVDA	2008-08-05	2.797499895095825
2401	NVDA	2008-08-06	2.872499942779541
2402	NVDA	2008-08-07	2.827500104904175
2403	NVDA	2008-08-08	2.75
2404	NVDA	2008-08-11	2.807499885559082
2405	NVDA	2008-08-12	2.7674999237060547
2406	NVDA	2008-08-13	3.065000057220459
2407	NVDA	2008-08-14	3.25
2408	NVDA	2008-08-15	3.240000009536743
2409	NVDA	2008-08-18	3.305000066757202
2410	NVDA	2008-08-19	3.3550000190734863
2411	NVDA	2008-08-20	3.5199999809265137
2412	NVDA	2008-08-21	3.4049999713897705
2413	NVDA	2008-08-22	3.4024999141693115
2414	NVDA	2008-08-25	3.3524999618530273
2415	NVDA	2008-08-26	3.2725000381469727
2416	NVDA	2008-08-27	3.297499895095825
2417	NVDA	2008-08-28	3.2850000858306885
2418	NVDA	2008-08-29	3.1600000858306885
2419	NVDA	2008-09-02	3.0799999237060547
2420	NVDA	2008-09-03	2.9149999618530273
2421	NVDA	2008-09-04	2.875
2422	NVDA	2008-09-05	2.9175000190734863
2423	NVDA	2008-09-08	2.797499895095825
2424	NVDA	2008-09-09	2.702500104904175
2425	NVDA	2008-09-10	2.7049999237060547
2426	NVDA	2008-09-11	2.575000047683716
2427	NVDA	2008-09-12	2.547499895095825
2428	NVDA	2008-09-15	2.325000047683716
2429	NVDA	2008-09-16	2.3975000381469727
2430	NVDA	2008-09-17	2.5
2431	NVDA	2008-09-18	2.7225000858306885
2432	NVDA	2008-09-19	2.8524999618530273
2433	NVDA	2008-09-22	2.7925000190734863
2434	NVDA	2008-09-23	2.7125000953674316
2435	NVDA	2008-09-24	2.8125
2436	NVDA	2008-09-25	2.867500066757202
2437	NVDA	2008-09-26	2.922499895095825
2438	NVDA	2008-09-29	2.5250000953674316
2439	NVDA	2008-09-30	2.677500009536743
2440	NVDA	2008-10-01	2.6024999618530273
2441	NVDA	2008-10-02	2.3324999809265137
2442	NVDA	2008-10-03	2.257499933242798
2443	NVDA	2008-10-06	1.962499976158142
2444	NVDA	2008-10-07	1.809999942779541
2445	NVDA	2008-10-08	1.847499966621399
2446	NVDA	2008-10-09	1.7300000190734863
2447	NVDA	2008-10-10	1.7024999856948853
2448	NVDA	2008-10-13	2.012500047683716
2449	NVDA	2008-10-14	1.9674999713897705
2450	NVDA	2008-10-15	1.7549999952316284
2451	NVDA	2008-10-16	1.9249999523162842
2452	NVDA	2008-10-17	1.912500023841858
2453	NVDA	2008-10-20	1.9500000476837158
2454	NVDA	2008-10-21	1.7999999523162842
2455	NVDA	2008-10-22	1.7324999570846558
2456	NVDA	2008-10-23	1.6349999904632568
2457	NVDA	2008-10-24	1.652500033378601
2458	NVDA	2008-10-27	1.7424999475479126
2459	NVDA	2008-10-28	2.005000114440918
2460	NVDA	2008-10-29	2.069999933242798
2461	NVDA	2008-10-30	2.1575000286102295
2462	NVDA	2008-10-31	2.190000057220459
2463	NVDA	2008-11-03	2.109999895095825
2464	NVDA	2008-11-04	2.244999885559082
2465	NVDA	2008-11-05	2.127500057220459
2466	NVDA	2008-11-06	1.9049999713897705
2467	NVDA	2008-11-07	2.180000066757202
2468	NVDA	2008-11-10	2.0399999618530273
2469	NVDA	2008-11-11	1.9500000476837158
2470	NVDA	2008-11-12	1.8350000381469727
2471	NVDA	2008-11-13	1.9850000143051147
2472	NVDA	2008-11-14	1.7925000190734863
2473	NVDA	2008-11-17	1.7549999952316284
2474	NVDA	2008-11-18	1.6974999904632568
2475	NVDA	2008-11-19	1.5575000047683716
2476	NVDA	2008-11-20	1.475000023841858
2477	NVDA	2008-11-21	1.5950000286102295
2478	NVDA	2008-11-24	1.7000000476837158
2479	NVDA	2008-11-25	1.747499942779541
2480	NVDA	2008-11-26	1.902500033378601
2481	NVDA	2008-11-28	1.8674999475479126
2482	NVDA	2008-12-01	1.7074999809265137
2483	NVDA	2008-12-02	1.8025000095367432
2484	NVDA	2008-12-03	1.8949999809265137
2485	NVDA	2008-12-04	1.7699999809265137
2486	NVDA	2008-12-05	1.840000033378601
2487	NVDA	2008-12-08	1.7799999713897705
2488	NVDA	2008-12-09	1.9524999856948853
2489	NVDA	2008-12-10	2.137500047683716
2490	NVDA	2008-12-11	2.047499895095825
2491	NVDA	2008-12-12	2.1500000953674316
2492	NVDA	2008-12-15	2.0799999237060547
2493	NVDA	2008-12-16	2.2200000286102295
2494	NVDA	2008-12-17	2.3299999237060547
2495	NVDA	2008-12-18	2.115000009536743
2496	NVDA	2008-12-19	2.130000114440918
2497	NVDA	2008-12-22	2.005000114440918
2498	NVDA	2008-12-23	1.9774999618530273
2499	NVDA	2008-12-24	1.9299999475479126
2500	NVDA	2008-12-26	1.877500057220459

The file is too large to be shown. View raw

202 KiB Raw Blame History

202 KiB

Raw Blame History