va-project/Companies_Data/NVDA_Data/NVDA_price_history.csv

1	symbol	date	Closing Price	Price change (%)
2	NVDA	1999-01-22	0.4101560115814209
3	NVDA	1999-01-25	0.453125	10.4762546946235
4	NVDA	1999-01-26	0.4179689884185791	-7.758568073141159
5	NVDA	1999-01-27	0.41666701436042786	-0.31150015772160033
6	NVDA	1999-01-28	0.4153650104999542	-0.31248066575948474
7	NVDA	1999-01-29	0.39583298563957214	-4.702376070837633
8	NVDA	1999-02-01	0.40364599227905273	1.973813937425306
9	NVDA	1999-02-02	0.37239599227905273	-7.741932435289966
10	NVDA	1999-02-03	0.38020798563957214	2.0977651538917508
11	NVDA	1999-02-04	0.40104201436042786	5.479639962272076
12	NVDA	1999-02-05	0.4127599895000458	2.9218821769348757
13	NVDA	1999-02-08	0.3984380066394806	-3.4698089022418666
14	NVDA	1999-02-09	0.3828130066394806	-3.921563640924952
15	NVDA	1999-02-10	0.3789060115814209	-1.0206014399451013
16	NVDA	1999-02-11	0.41145798563957214	8.591041858188175
17	NVDA	1999-02-12	0.43489599227905273	5.696330477836864
18	NVDA	1999-02-16	0.4375	0.5987656283749754
19	NVDA	1999-02-17	0.4140630066394806	-5.357027053833008
20	NVDA	1999-02-18	0.42057299613952637	1.5722219555136308
21	NVDA	1999-02-19	0.43489599227905273	3.405591008219333
22	NVDA	1999-02-22	0.4375	0.5987656283749754
23	NVDA	1999-02-23	0.45833298563957214	4.761825289045052
24	NVDA	1999-02-24	0.49479201436042786	7.9547032099336334
25	NVDA	1999-02-25	0.47916701436042786	-3.157892517767691
26	NVDA	1999-02-26	0.4570310115814209	-4.619684184345029
27	NVDA	1999-03-01	0.4596349895000458	0.5697595683090695
28	NVDA	1999-03-02	0.45572900772094727	-0.8498007915687888
29	NVDA	1999-03-03	0.42447900772094727	-6.8571452487253275
30	NVDA	1999-03-04	0.4153650104999542	-2.1471019897842836
31	NVDA	1999-03-05	0.43880200386047363	5.642505451364199
32	NVDA	1999-03-08	0.4453130066394806	1.4838133649629492
33	NVDA	1999-03-09	0.4596349895000458	3.2161609131170277
34	NVDA	1999-03-10	0.45182299613952637	-1.6996080670483082
35	NVDA	1999-03-11	0.43229201436042786	-4.322706446102886
36	NVDA	1999-03-12	0.42447900772094727	-1.8073446605392118
37	NVDA	1999-03-15	0.44270798563957214	4.294435669857344
38	NVDA	1999-03-16	0.4283849895000458	-3.2353146101112618
39	NVDA	1999-03-17	0.4309900104999542	0.6081027729166522
40	NVDA	1999-03-18	0.43619799613952637	1.208377343486644
41	NVDA	1999-03-19	0.4375	0.29848918885384546
42	NVDA	1999-03-22	0.42447900772094727	-2.976226806640625
43	NVDA	1999-03-23	0.3984380066394806	-6.134814821887735
44	NVDA	1999-03-24	0.39583298563957214	-0.6538083607735667
45	NVDA	1999-03-25	0.40104201436042786	1.315966306456029
46	NVDA	1999-03-26	0.43619799613952637	8.766159285122388
47	NVDA	1999-03-29	0.4492189884185791	2.9851105218942076
48	NVDA	1999-03-30	0.41145798563957214	-8.405923113789104
49	NVDA	1999-03-31	0.44010400772094727	6.962077072546702
50	NVDA	1999-04-01	0.42708298563957214	-2.9586238373069396
51	NVDA	1999-04-05	0.4140630066394806	-3.0485829306905465
52	NVDA	1999-04-06	0.40364599227905273	-2.5158041634706585
53	NVDA	1999-04-07	0.4375	8.387054094059465
54	NVDA	1999-04-08	0.4453130066394806	1.7858300890241319
55	NVDA	1999-04-09	0.4375	-1.7544977404636897
56	NVDA	1999-04-12	0.41927099227905273	-4.166630336216515
57	NVDA	1999-04-13	0.4023439884185791	-4.037246595206279
58	NVDA	1999-04-14	0.390625	-2.9126788906778
59	NVDA	1999-04-15	0.40104201436042786	2.6667556762695277
60	NVDA	1999-04-16	0.4140630066394806	3.2467900650804182
61	NVDA	1999-04-19	0.39583298563957214	-4.402716665722595
62	NVDA	1999-04-20	0.38802099227905273	-1.9735579509365775
63	NVDA	1999-04-21	0.3945310115814209	1.6777492537533467
64	NVDA	1999-04-22	0.37760400772094727	-4.290411492020407
65	NVDA	1999-04-23	0.359375	-4.8275461457545354
66	NVDA	1999-04-26	0.34114599227905273	-5.072419539741846
67	NVDA	1999-04-27	0.37760400772094727	10.686924738096405
68	NVDA	1999-04-28	0.375	-0.6896133694829998
69	NVDA	1999-04-29	0.375	0.0
70	NVDA	1999-04-30	0.38020798563957214	1.3887961705525642
71	NVDA	1999-05-03	0.3828130066394806	0.6851568347588488
72	NVDA	1999-05-04	0.36197900772094727	-5.44234353514379
73	NVDA	1999-05-05	0.36979201436042786	2.1584142927712824
74	NVDA	1999-05-06	0.3626300096511841	-1.9367656496397823
75	NVDA	1999-05-07	0.36458298563957214	0.5385588441140454
76	NVDA	1999-05-10	0.36458298563957214	0.0
77	NVDA	1999-05-11	0.3841150104999542	5.357360499453345
78	NVDA	1999-05-12	0.39583298563957214	3.050642338701137
79	NVDA	1999-05-13	0.39583298563957214	0.0
80	NVDA	1999-05-14	0.375	-5.263074679314805
81	NVDA	1999-05-17	0.39322900772094727	4.8610687255859375
82	NVDA	1999-05-18	0.41145798563957214	4.635715463687506
83	NVDA	1999-05-19	0.39322900772094727	-4.430337617652425
84	NVDA	1999-05-20	0.36197900772094727	-7.947023079786719
85	NVDA	1999-05-21	0.35416701436042786	-2.158134365223119
86	NVDA	1999-05-24	0.3528650104999542	-0.3676242585224476
87	NVDA	1999-05-25	0.3554689884185791	0.7379529965114484
88	NVDA	1999-05-26	0.35416701436042786	-0.36626937948750493
89	NVDA	1999-05-27	0.3515630066394806	-0.7352485170449063
90	NVDA	1999-05-28	0.3554689884185791	1.1110332160471081
91	NVDA	1999-06-01	0.35677099227905273	0.3662777634319214
92	NVDA	1999-06-02	0.34375	-3.649677961729636
93	NVDA	1999-06-03	0.3528650104999542	2.6516394181685055
94	NVDA	1999-06-04	0.3554689884185791	0.7379529965114484
95	NVDA	1999-06-07	0.359375	1.098833290295742
96	NVDA	1999-06-08	0.3684900104999542	2.536350747813354
97	NVDA	1999-06-09	0.375	1.7666664806498478
98	NVDA	1999-06-10	0.37630200386047363	0.3472010294596428
99	NVDA	1999-06-11	0.3684900104999542	-2.0759903695373283
100	NVDA	1999-06-14	0.35416701436042786	-3.88694285635951
101	NVDA	1999-06-15	0.35416701436042786	0.0
102	NVDA	1999-06-16	0.36458298563957214	2.9409772386493893
103	NVDA	1999-06-17	0.35416701436042786	-2.856954846884041
104	NVDA	1999-06-18	0.34114599227905273	-3.6765202724734602
105	NVDA	1999-06-21	0.359375	5.343462369048191
106	NVDA	1999-06-22	0.3528650104999542	-1.811475339143176
107	NVDA	1999-06-23	0.359375	1.8448951599996155
108	NVDA	1999-06-24	0.3515630066394806	-2.1737720655358395
109	NVDA	1999-06-25	0.35677099227905273	1.4813804470937386
110	NVDA	1999-06-28	0.36197900772094727	1.4597642618380258
111	NVDA	1999-06-29	0.3658849895000458	1.0790630660299616
112	NVDA	1999-06-30	0.3984380066394806	8.8970627584138
113	NVDA	1999-07-01	0.37760400772094727	-5.228918569855356
114	NVDA	1999-07-02	0.40494799613952637	7.241445498318577
115	NVDA	1999-07-06	0.40625	0.3215237198074705
116	NVDA	1999-07-07	0.3984380066394806	-1.9229522118201614
117	NVDA	1999-07-08	0.40755200386047363	2.2874316880215906
118	NVDA	1999-07-09	0.4420570135116577	8.466406574950124
119	NVDA	1999-07-12	0.4622400104999542	4.5656999824445155
120	NVDA	1999-07-13	0.46354201436042786	0.28167268754286656
121	NVDA	1999-07-14	0.4453130066394806	-3.9325470305207944
122	NVDA	1999-07-15	0.44791701436042786	0.5847589632735462
123	NVDA	1999-07-16	0.4570310115814209	2.0347512884739904
124	NVDA	1999-07-19	0.4453130066394806	-2.563940880377813
125	NVDA	1999-07-20	0.4375	-1.7544977404636897
126	NVDA	1999-07-21	0.42447900772094727	-2.976226806640625
127	NVDA	1999-07-22	0.40494799613952637	-4.601172549446919
128	NVDA	1999-07-23	0.40494799613952637	0.0
129	NVDA	1999-07-26	0.40625	0.3215237198074705
130	NVDA	1999-07-27	0.40755200386047363	0.32049325796275063
131	NVDA	1999-07-28	0.4140630066394806	1.5975882138555386
132	NVDA	1999-07-29	0.4179689884185791	0.9433302942948973
133	NVDA	1999-07-30	0.41927099227905273	0.31150728799278493
134	NVDA	1999-08-02	0.42317700386047363	0.931619800403749
135	NVDA	1999-08-03	0.4127599895000458	-2.4616210865424204
136	NVDA	1999-08-04	0.4127599895000458	0.0
137	NVDA	1999-08-05	0.41927099227905273	1.577430696927129
138	NVDA	1999-08-06	0.41927099227905273	0.0
139	NVDA	1999-08-09	0.41927099227905273	0.0
140	NVDA	1999-08-10	0.42708298563957214	1.8632324926786348
141	NVDA	1999-08-11	0.45572900772094727	6.70736672838339
142	NVDA	1999-08-12	0.4778650104999542	4.857273161018827
143	NVDA	1999-08-13	0.4726560115814209	-1.0900565649457294
144	NVDA	1999-08-16	0.45442700386047363	-3.85671762852573
145	NVDA	1999-08-17	0.45572900772094727	0.28651551281344556
146	NVDA	1999-08-18	0.46614599227905273	2.2857848373970535
147	NVDA	1999-08-19	0.5651040077209473	21.228974844999748
148	NVDA	1999-08-20	0.5598959922790527	-0.9216029917923141
149	NVDA	1999-08-23	0.5260419845581055	-6.046481522960145
150	NVDA	1999-08-24	0.5234379768371582	-0.49501899038243424
151	NVDA	1999-08-25	0.5208330154418945	-0.49766381319980013
152	NVDA	1999-08-26	0.5130209922790527	-1.4999093627376503
153	NVDA	1999-08-27	0.5416669845581055	5.583785597504565
154	NVDA	1999-08-30	0.539713978767395	-0.3605547036069967
155	NVDA	1999-08-31	0.5859379768371582	8.564536011338841
156	NVDA	1999-09-01	0.5585939884185791	-4.666703558997753
157	NVDA	1999-09-02	0.5520830154418945	-1.1656002591645565
158	NVDA	1999-09-03	0.5559899806976318	0.7076771330503773
159	NVDA	1999-09-07	0.5533850193023682	-0.46852667956265304
160	NVDA	1999-09-08	0.5520830154418945	-0.23527992537908382
161	NVDA	1999-09-09	0.5442709922790527	-1.4150087838853298
162	NVDA	1999-09-10	0.5520830154418945	1.43531866913027
163	NVDA	1999-09-13	0.5338540077209473	-3.301859903506821
164	NVDA	1999-09-14	0.5182290077209473	-2.92683013970505
165	NVDA	1999-09-15	0.5221350193023682	0.7537230689958152
166	NVDA	1999-09-16	0.5091149806976318	-2.4936152763958552
167	NVDA	1999-09-17	0.5078129768371582	-0.25573866608472606
168	NVDA	1999-09-20	0.48958298563957214	-3.5899025879820967
169	NVDA	1999-09-21	0.44270798563957214	-9.574474884735695
170	NVDA	1999-09-22	0.453125	2.353021562368829
171	NVDA	1999-09-23	0.4153650104999542	-8.333239062079068
172	NVDA	1999-09-24	0.37760400772094727	-9.091040849482223
173	NVDA	1999-09-27	0.40104201436042786	6.207033336574508
174	NVDA	1999-09-28	0.4375	9.090814511720048
175	NVDA	1999-09-29	0.4023439884185791	-8.035659790039062
176	NVDA	1999-09-30	0.40104201436042786	-0.3235972440569279
177	NVDA	1999-10-01	0.3984380066394806	-0.6493104531953064
178	NVDA	1999-10-04	0.40625	1.9606546640486444
179	NVDA	1999-10-05	0.4453130066394806	9.61550932664137
180	NVDA	1999-10-06	0.49869799613952637	11.988194529261875
181	NVDA	1999-10-07	0.46614599227905273	-6.52739816732012
182	NVDA	1999-10-08	0.48958298563957214	5.027822559608985
183	NVDA	1999-10-11	0.4765630066394806	-2.6594018546381437
184	NVDA	1999-10-12	0.47005200386047363	-1.3662417536182248
185	NVDA	1999-10-13	0.4570310115814209	-2.770117385334614
186	NVDA	1999-10-14	0.44791701436042786	-1.9941747912153196
187	NVDA	1999-10-15	0.4453130066394806	-0.5813594120030241
188	NVDA	1999-10-18	0.421875	-5.263265678304263
189	NVDA	1999-10-19	0.40494799613952637	-4.0123268410011566
190	NVDA	1999-10-20	0.41927099227905273	3.53699642326204
191	NVDA	1999-10-21	0.43880200386047363	4.658326462142104
192	NVDA	1999-10-22	0.4492189884185791	2.3739601156009593
193	NVDA	1999-10-25	0.42708298563957214	-4.927664090276784
194	NVDA	1999-10-26	0.46875	9.756186914828735
195	NVDA	1999-10-27	0.44791701436042786	-4.444370269775389
196	NVDA	1999-10-28	0.42708298563957214	-4.65131442943828
197	NVDA	1999-10-29	0.4609380066394806	7.9270357607923225
198	NVDA	1999-11-01	0.48958298563957214	6.214497087999082
199	NVDA	1999-11-02	0.5208330154418945	6.382989343777656
200	NVDA	1999-11-03	0.5716149806976318	9.750143280116742
201	NVDA	1999-11-04	0.6080729961395264	6.378072071763952
202	NVDA	1999-11-05	0.5885419845581055	-3.211951806019586
203	NVDA	1999-11-08	0.6054689884185791	2.8760911378621357
204	NVDA	1999-11-09	0.5963540077209473	-1.5054413804808098
205	NVDA	1999-11-10	0.5911459922790527	-0.8733093723638619
206	NVDA	1999-11-11	0.6328129768371582	7.048510030063171
207	NVDA	1999-11-12	0.6666669845581055	5.349765090177483
208	NVDA	1999-11-15	0.6536459922790527	-1.953147910524411
209	NVDA	1999-11-16	0.7161459922790527	9.561750662936475
210	NVDA	1999-11-17	0.7434899806976318	3.8182142626477678
211	NVDA	1999-11-18	0.7460939884185791	0.35024113149499936
212	NVDA	1999-11-19	0.8932290077209473	19.720708327141946
213	NVDA	1999-11-22	0.8919270038604736	-0.14576372343702015
214	NVDA	1999-11-23	0.828125	-7.153276398665276
215	NVDA	1999-11-24	0.8020830154418945	-3.1446924749410354
216	NVDA	1999-11-26	0.796875	-0.6493112734752615
217	NVDA	1999-11-29	0.7682290077209473	-3.594791187959556
218	NVDA	1999-11-30	0.7213540077209473	-6.101696177688066
219	NVDA	1999-12-01	0.7578129768371582	5.054240875627736
220	NVDA	1999-12-02	0.8138020038604736	7.388238092331667
221	NVDA	1999-12-03	0.7942709922790527	-2.3999709374971645
222	NVDA	1999-12-06	0.8164060115814209	2.7868346593968862
223	NVDA	1999-12-07	0.7890629768371582	-3.349195664458404
224	NVDA	1999-12-08	0.8242189884185791	4.4554126366869395
225	NVDA	1999-12-09	0.7994790077209473	-3.0016271215857593
226	NVDA	1999-12-10	0.7903649806976318	-1.139995789169812
227	NVDA	1999-12-13	0.7877600193023682	-0.329589678045239
228	NVDA	1999-12-14	0.7747399806976318	-1.6527925111338826
229	NVDA	1999-12-15	0.75	-3.1933269631127303
230	NVDA	1999-12-16	0.7447919845581055	-0.6944020589192745
231	NVDA	1999-12-17	0.7838540077209473	5.244688983329726
232	NVDA	1999-12-20	0.8489580154418945	8.305629247241697
233	NVDA	1999-12-21	0.8854169845581055	4.294555025460656
234	NVDA	1999-12-22	0.90625	2.3529044286734413
235	NVDA	1999-12-23	0.9661459922790527	6.609212941136855
236	NVDA	1999-12-27	0.9296879768371582	-3.773551381804452
237	NVDA	1999-12-28	0.9270830154418945	-0.2801973845166672
238	NVDA	1999-12-29	0.9583330154418945	3.3707876726772668
239	NVDA	1999-12-30	0.9661459922790527	0.8152674186598485
240	NVDA	1999-12-31	0.9778649806976318	1.2129624831269004
241	NVDA	2000-01-03	0.9752600193023682	-0.2663927481486472
242	NVDA	2000-01-04	0.9492189884185791	-2.670162866146919
243	NVDA	2000-01-05	0.9179689884185791	-3.2921802430504687
244	NVDA	2000-01-06	0.8580729961395264	-6.524838315315851
245	NVDA	2000-01-07	0.8723959922790527	1.6692048583238916
246	NVDA	2000-01-10	0.9010419845581055	3.283599710748075
247	NVDA	2000-01-11	0.8645830154418945	-4.046311907884226
248	NVDA	2000-01-12	0.8424479961395264	-2.5601959449845113
249	NVDA	2000-01-13	0.8776040077209473	4.173077951698079
250	NVDA	2000-01-14	0.9153649806976318	4.302734792055718
251	NVDA	2000-01-18	0.9544270038604736	4.267371374975615
252	NVDA	2000-01-19	0.9453129768371582	-0.9549213283416069
253	NVDA	2000-01-20	0.9427080154418945	-0.2755660251252845
254	NVDA	2000-01-21	0.9322919845581055	-1.1049053061150116
255	NVDA	2000-01-24	0.890625	-4.469306316931931
256	NVDA	2000-01-25	0.8828129768371582	-0.8771394428453982
257	NVDA	2000-01-26	0.8463540077209473	-4.129863297527859
258	NVDA	2000-01-27	0.8020830154418945	-5.230788993161994
259	NVDA	2000-01-28	0.7786459922790527	-2.922019630340822
260	NVDA	2000-01-31	0.7721350193023682	-0.8361916764802579
261	NVDA	2000-02-01	0.7903649806976318	2.3609810382301477
262	NVDA	2000-02-02	0.8125	2.8006072944717575
263	NVDA	2000-02-03	0.8255209922790527	1.6025836651141878
264	NVDA	2000-02-04	0.8450520038604736	2.365901262849879
265	NVDA	2000-02-07	0.7929689884185791	-6.163291158882799
266	NVDA	2000-02-08	0.8307290077209473	4.761853219212653
267	NVDA	2000-02-09	0.8515629768371582	2.507914003553058
268	NVDA	2000-02-10	1.0260419845581055	20.4892664978215
269	NVDA	2000-02-11	1.0416669845581055	1.522842167782179
270	NVDA	2000-02-14	1.2083330154418945	15.99993408205136
271	NVDA	2000-02-15	1.1614580154418945	-3.87931136540679
272	NVDA	2000-02-16	1.214843988418579	4.59646171165069
273	NVDA	2000-02-17	1.2578129768371582	3.53699642326204
274	NVDA	2000-02-18	1.4036459922790527	11.594173229838978
275	NVDA	2000-02-22	1.3645830154418945	-2.7829650105531956
276	NVDA	2000-02-23	1.3723959922790527	0.5725541611426355
277	NVDA	2000-02-24	1.359375	-0.9487780751552322
278	NVDA	2000-02-25	1.2747399806976318	-6.226024408450071
279	NVDA	2000-02-28	1.265625	-0.7150462710554861
280	NVDA	2000-02-29	1.3333330154418945	5.349769121334869
281	NVDA	2000-03-01	1.2942709922790527	-2.9296524356967057
282	NVDA	2000-03-02	1.207031011581421	-6.740472529946217
283	NVDA	2000-03-03	1.2265629768371582	1.6181825544106854
284	NVDA	2000-03-06	1.21875	-0.6369813034227456
285	NVDA	2000-03-07	1.7356770038604736	42.41452339367988
286	NVDA	2000-03-08	1.75	0.8252109181414058
287	NVDA	2000-03-09	2.0895180702209473	19.40103258405412
288	NVDA	2000-03-10	2.4583330154418945	17.65071814774728
289	NVDA	2000-03-13	3.109375	26.483067203207145
290	NVDA	2000-03-14	2.2942709922790527	-26.214400248311875
291	NVDA	2000-03-15	2.2005209922790527	-4.086265324170435
292	NVDA	2000-03-16	1.9619139432907104	-10.843207123473963
293	NVDA	2000-03-17	2.0807290077209473	6.056079311559848
294	NVDA	2000-03-20	2.0794270038604736	-0.06257440808689063
295	NVDA	2000-03-21	1.9765629768371582	-4.946748639521726
296	NVDA	2000-03-22	1.9908850193023682	0.7245932779803343
297	NVDA	2000-03-23	2.0260419845581055	1.765896318214133
298	NVDA	2000-03-24	1.941406011581421	-4.177404694559883
299	NVDA	2000-03-27	1.8138020038604736	-6.572762573090218
300	NVDA	2000-03-28	1.6783850193023682	-7.465918786608771
301	NVDA	2000-03-29	1.5677080154418945	-6.594255941731253
302	NVDA	2000-03-30	1.558593988418579	-0.5813599811662962
303	NVDA	2000-03-31	1.760090947151184	12.928123695450221
304	NVDA	2000-04-03	1.6223959922790527	-7.823172722693627
305	NVDA	2000-04-04	1.5625	-3.691823239461667
306	NVDA	2000-04-05	1.910156011581421	22.249984741210938
307	NVDA	2000-04-06	1.9986979961395264	4.6353273775162185
308	NVDA	2000-04-07	2.136718988418579	6.90554513716628
309	NVDA	2000-04-10	1.9479169845581055	-8.836070858349466
310	NVDA	2000-04-11	1.832031011581421	-5.949225449305984
311	NVDA	2000-04-12	1.6419270038604736	-10.376680663109973
312	NVDA	2000-04-13	1.5716149806976318	-4.282286788482392
313	NVDA	2000-04-14	1.4332679510116577	-8.802857658213625
314	NVDA	2000-04-17	1.5065100193023682	5.110144843398845
315	NVDA	2000-04-18	1.7734379768371582	17.718299521061166
316	NVDA	2000-04-19	1.6888020038604736	-4.7724236247398295
317	NVDA	2000-04-20	1.6796879768371582	-0.539674100485521
318	NVDA	2000-04-24	1.5963540077209473	-4.961276752907895
319	NVDA	2000-04-25	1.7708330154418945	10.929844312543446
320	NVDA	2000-04-26	1.7526040077209473	-1.029402973741056
321	NVDA	2000-04-27	1.8958330154418945	8.172354227764188
322	NVDA	2000-04-28	1.8567709922790527	-2.060414754077744
323	NVDA	2000-05-01	1.9166669845581055	3.2258147358029676
324	NVDA	2000-05-02	1.8424479961395264	-3.8722944056810427
325	NVDA	2000-05-03	1.8125	-1.625445939439063
326	NVDA	2000-05-04	1.8346350193023682	1.2212424442685776
327	NVDA	2000-05-05	1.9192709922790527	4.613232173496162
328	NVDA	2000-05-08	1.8489580154418945	-3.663525219732755
329	NVDA	2000-05-09	1.8229169845581055	-1.4084165603709176
330	NVDA	2000-05-10	1.6432290077209473	-9.857167296113401
331	NVDA	2000-05-11	1.7135419845581055	4.278951777675699
332	NVDA	2000-05-12	1.6614580154418945	-3.0395502173611755
333	NVDA	2000-05-15	1.7760419845581055	6.896591310237543
334	NVDA	2000-05-16	1.9583330154418945	10.263891983901763
335	NVDA	2000-05-17	2.3020830154418945	17.553194338728616
336	NVDA	2000-05-18	2.1458330154418945	-6.787331253995077
337	NVDA	2000-05-19	2.1276040077209473	-0.8495072817766958
338	NVDA	2000-05-22	2.265625	6.487156058090826
339	NVDA	2000-05-23	2.2473959922790527	-0.804590685614226
340	NVDA	2000-05-24	2.21875	-1.274630389013165
341	NVDA	2000-05-25	2.1875	-1.4084507042253502
342	NVDA	2000-05-26	2.198568105697632	0.5059705461774477
343	NVDA	2000-05-30	2.289062976837158	4.116082231203433
344	NVDA	2000-05-31	2.3776040077209473	3.868003273816778
345	NVDA	2000-06-01	2.444010019302368	2.7929803014201005
346	NVDA	2000-06-02	2.740885019302368	12.14704512892062
347	NVDA	2000-06-05	2.799804925918579	2.149667213373574
348	NVDA	2000-06-06	2.660156011581421	-4.987808723543163
349	NVDA	2000-06-07	2.5416669845581055	-4.454213456182798
350	NVDA	2000-06-08	2.5611979961395264	0.7684331464381966
351	NVDA	2000-06-09	2.634114980697632	2.846987412453572
352	NVDA	2000-06-12	2.5638020038604736	-2.669320715018153
353	NVDA	2000-06-13	2.644531011581421	3.148800398758911
354	NVDA	2000-06-14	2.6419270038604736	-0.0984676568186682
355	NVDA	2000-06-15	2.710937976837158	2.6121453346683365
356	NVDA	2000-06-16	3.1197919845581055	15.08164374154941
357	NVDA	2000-06-19	3.3151040077209473	6.2604181345925936
358	NVDA	2000-06-20	3.2708330154418945	-1.3354329811657406
359	NVDA	2000-06-21	3.602864980697632	10.151296739643524
360	NVDA	2000-06-22	3.40625	-5.457184261719428
361	NVDA	2000-06-23	3.084635019302368	-9.441907690205708
362	NVDA	2000-06-26	3.457031011581421	12.072611182481975
363	NVDA	2000-06-27	2.96875	-14.12428786278248
364	NVDA	2000-06-28	2.8541669845581055	-3.8596384148848695
365	NVDA	2000-06-29	2.4427080154418945	-14.416079064130683
366	NVDA	2000-06-30	2.648437976837158	8.422208470873937
367	NVDA	2000-07-03	2.546875	-3.8348255736178394
368	NVDA	2000-07-05	2.273437976837158	-10.736177596577834
369	NVDA	2000-07-06	2.4114580154418945	6.070983242602113
370	NVDA	2000-07-07	2.4244790077209473	0.5399634659061903
371	NVDA	2000-07-10	2.5494790077209473	5.155746847134068
372	NVDA	2000-07-11	2.7552080154418945	8.06945289990264
373	NVDA	2000-07-12	2.8333330154418945	2.8355390795228086
374	NVDA	2000-07-13	3.0989580154418945	9.375001051846787
375	NVDA	2000-07-14	3.0755209922790527	-0.7562872115742358
376	NVDA	2000-07-17	3.0416669845581055	-1.1007568410664748
377	NVDA	2000-07-18	2.9817709922790527	-1.9691831020007045
378	NVDA	2000-07-19	2.7916669845581055	-6.375540181093697
379	NVDA	2000-07-20	2.867187976837158	2.705229266126352
380	NVDA	2000-07-21	2.9036459922790527	1.2715600001264038
381	NVDA	2000-07-24	2.65625	-8.520184379807027
382	NVDA	2000-07-25	2.5572919845581055	-3.725478228400736
383	NVDA	2000-07-26	2.367187976837158	-7.433801414498897
384	NVDA	2000-07-27	2.1979169845581055	-7.150720345632145
385	NVDA	2000-07-28	2.25	2.3696534404080705
386	NVDA	2000-07-31	2.5	11.111111111111116
387	NVDA	2000-08-01	2.4505209922790527	-1.9791603088378906
388	NVDA	2000-08-02	2.5	2.01912196944416
389	NVDA	2000-08-03	2.609375	4.374999999999996
390	NVDA	2000-08-04	2.65625	1.7964071856287456
391	NVDA	2000-08-07	2.8645830154418945	7.843125287224262
392	NVDA	2000-08-08	2.8020830154418945	-2.18181842394114
393	NVDA	2000-08-09	2.71875	-2.9739666877340087
394	NVDA	2000-08-10	2.75	1.1494252873563315
395	NVDA	2000-08-11	2.6848959922790527	-2.3674184625798955
396	NVDA	2000-08-14	2.710937976837158	0.9699438873235433
397	NVDA	2000-08-15	2.966797113418579	9.43802989103908
398	NVDA	2000-08-16	3.0416669845581055	2.523592557134968
399	NVDA	2000-08-17	3.0989580154418945	1.88354054453177
400	NVDA	2000-08-18	3.2083330154418945	3.5294121267533063
401	NVDA	2000-08-21	3.257812976837158	1.54223271577838
402	NVDA	2000-08-22	2.9505209922790527	-9.432462413985455
403	NVDA	2000-08-23	3.1223959922790527	5.825242404638509
404	NVDA	2000-08-24	3.2057290077209473	2.668880425415532
405	NVDA	2000-08-25	3.125	-2.518272989591841
406	NVDA	2000-08-28	3.25	4.0000000000000036
407	NVDA	2000-08-29	3.242187976837158	-0.24036994347205187
408	NVDA	2000-08-30	3.2708330154418945	0.8835094944951383
409	NVDA	2000-08-31	3.3072919845581055	1.114669227810916
410	NVDA	2000-09-01	3.3125	0.15747068798916963
411	NVDA	2000-09-05	3.3177080154418945	0.15722310767982695
412	NVDA	2000-09-06	3.0885419845581055	-6.907359834474935
413	NVDA	2000-09-07	3.2552080154418945	5.396268909960589
414	NVDA	2000-09-08	3.0625	-5.9199908124990985
415	NVDA	2000-09-11	2.9375	-4.081632653061229
416	NVDA	2000-09-12	2.9192709922790527	-0.6205619649684135
417	NVDA	2000-09-13	2.917968988418579	-0.04460030822479588
418	NVDA	2000-09-14	2.890625	-0.9370897541100431
419	NVDA	2000-09-15	2.9537758827209473	2.184679186021965
420	NVDA	2000-09-18	2.78125	-5.840858940253135
421	NVDA	2000-09-19	2.867187976837158	3.08990478515625
422	NVDA	2000-09-20	2.773437976837158	-3.269754224605015
423	NVDA	2000-09-21	2.892577886581421	4.295748119816634
424	NVDA	2000-09-22	2.9427080154418945	1.7330606409260652
425	NVDA	2000-09-25	3.1536459922790527	7.168158571297556
426	NVDA	2000-09-26	3.2291669845581055	2.3947200308451766
427	NVDA	2000-09-27	3.40625	5.483860583509825
428	NVDA	2000-09-28	3.5104169845581055	3.0581133081278633
429	NVDA	2000-09-29	3.4114580154418945	-2.819008953965274
430	NVDA	2000-10-02	3.3307290077209473	-2.3664077750782497
431	NVDA	2000-10-03	3.1510419845581055	-5.394825659677204
432	NVDA	2000-10-04	3.1145830154418945	-1.1570448535716316
433	NVDA	2000-10-05	3.0416669845581055	-2.3411169495973105
434	NVDA	2000-10-06	2.851562976837158	-6.249994121186331
435	NVDA	2000-10-09	2.914062976837158	2.1917804554091536
436	NVDA	2000-10-10	2.6927080154418945	-7.596093946998916
437	NVDA	2000-10-11	2.7161459922790527	0.8704240007735065
438	NVDA	2000-10-12	2.609375	-3.9309739823470857
439	NVDA	2000-10-13	2.7135419845581055	3.9920281507297872
440	NVDA	2000-10-16	2.6510419845581055	-2.3032626860268746
441	NVDA	2000-10-17	2.4583330154418945	-7.269178317005531
442	NVDA	2000-10-18	2.4192709922790527	-1.5889638595534272
443	NVDA	2000-10-19	2.6536459922790527	9.68783574671843
444	NVDA	2000-10-20	2.9010419845581055	9.322870985763231
445	NVDA	2000-10-23	2.835937976837158	-2.2441594457263236
446	NVDA	2000-10-24	2.7447919845581055	-3.2139628237111584
447	NVDA	2000-10-25	2.5052080154418945	-8.728674903748034
448	NVDA	2000-10-26	2.6119790077209473	4.261961147374804
449	NVDA	2000-10-27	2.5520830154418945	-2.2931268628883172
450	NVDA	2000-10-30	2.3723959922790527	-7.040798519311842
451	NVDA	2000-10-31	2.589193105697632	9.138318987392658
452	NVDA	2000-11-01	2.5885419845581055	-0.025147646890200104
453	NVDA	2000-11-02	2.7864580154418945	7.64584975111291
454	NVDA	2000-11-03	2.96875	6.542068229554743
455	NVDA	2000-11-06	3.1979169845581055	7.719308953536186
456	NVDA	2000-11-07	2.9817709922790527	-6.758961953132758
457	NVDA	2000-11-08	2.8932290077209473	-2.9694428172845844
458	NVDA	2000-11-09	2.5911459922790527	-10.441033690584046
459	NVDA	2000-11-10	2.4505209922790527	-5.427135345481348
460	NVDA	2000-11-13	2.460937976837158	0.4250926472748606
461	NVDA	2000-11-14	2.9114580154418945	18.3068424659671
462	NVDA	2000-11-15	2.873047113418579	-1.3193012511116486
463	NVDA	2000-11-16	2.6927080154418945	-6.276927974289393
464	NVDA	2000-11-17	2.640625	-1.9342243994972197
465	NVDA	2000-11-20	2.4375	-7.692307692307687
466	NVDA	2000-11-21	2.390625	-1.9230769230769273
467	NVDA	2000-11-22	2.265625	-5.228758169934644
468	NVDA	2000-11-24	2.3958330154418945	5.747112405711197
469	NVDA	2000-11-27	2.3151040077209473	-3.369559030225544
470	NVDA	2000-11-28	2.142577886581421	-7.452197420251794
471	NVDA	2000-11-29	2.0104169845581055	-6.168312613091698
472	NVDA	2000-11-30	1.6875	-16.062189438231567
473	NVDA	2000-12-01	1.8541669845581055	9.876562047887738
474	NVDA	2000-12-04	1.8828129768371582	1.544952127700605
475	NVDA	2000-12-05	2.0052080154418945	6.500647706940144
476	NVDA	2000-12-06	1.71875	-14.285700697180125
477	NVDA	2000-12-07	1.6875	-1.8181818181818188
478	NVDA	2000-12-08	2.0729169845581055	22.839525010850693
479	NVDA	2000-12-11	2.0729169845581055	0.0
480	NVDA	2000-12-12	2.015625	-2.7638340070969436
481	NVDA	2000-12-13	1.859375	-7.751937984496127
482	NVDA	2000-12-14	1.7317709922790527	-6.862736549698001
483	NVDA	2000-12-15	1.5598959922790527	-9.924811119154286
484	NVDA	2000-12-18	1.6113280057907104	3.2971437689582217
485	NVDA	2000-12-19	1.4895830154418945	-7.555568444866278
486	NVDA	2000-12-20	1.328125	-10.839141811374443
487	NVDA	2000-12-21	1.1614580154418945	-12.549043543198534
488	NVDA	2000-12-22	1.4609379768371582	25.78482884560591
489	NVDA	2000-12-26	1.4010419845581055	-4.099831288438671
490	NVDA	2000-12-27	1.4947919845581055	6.691448295860258
491	NVDA	2000-12-28	1.5026040077209473	0.5226160725735562
492	NVDA	2000-12-29	1.3652340173721313	-9.142128574325437
493	NVDA	2001-01-02	1.2473959922790527	-8.631342582563173
494	NVDA	2001-01-03	1.6302080154418945	30.688893144784423
495	NVDA	2001-01-04	1.8177080154418945	11.501599686907138
496	NVDA	2001-01-05	1.5455729961395264	-14.971327462414841
497	NVDA	2001-01-08	1.6927080154418945	9.519771610262119
498	NVDA	2001-01-09	1.7265629768371582	2.0000473257300477
499	NVDA	2001-01-10	1.8463540077209473	6.938121139561959
500	NVDA	2001-01-11	2.0	8.321589014703967
501	NVDA	2001-01-12	1.9583330154418945	-2.0833492279052734
502	NVDA	2001-01-16	1.8046879768371582	-7.845705372539335
503	NVDA	2001-01-17	1.8697919845581055	3.607493846944476
504	NVDA	2001-01-18	2.228516101837158	19.185242007753665
505	NVDA	2001-01-19	2.1692709922790527	-2.658500403441766
506	NVDA	2001-01-22	2.0833330154418945	-3.961606325029543
507	NVDA	2001-01-23	2.291016101837158	9.96878966808925
508	NVDA	2001-01-24	2.28125	-0.42627818413527585
509	NVDA	2001-01-25	2.0520830154418945	-10.045676035423801
510	NVDA	2001-01-26	2.117187976837158	3.1726280518550976
511	NVDA	2001-01-29	2.1276040077209473	0.49197477964848524
512	NVDA	2001-01-30	2.1744790077209473	2.2031825391329196
513	NVDA	2001-01-31	2.1510419845581055	-1.0778224613630982
514	NVDA	2001-02-01	2.162108898162842	0.5144908227818545
515	NVDA	2001-02-02	1.953125	-9.665743401750804
516	NVDA	2001-02-05	1.9505209922790527	-0.13332519531249476
517	NVDA	2001-02-06	1.9609379768371582	0.5340616481104288
518	NVDA	2001-02-07	1.8697919845581055	-4.648081344523924
519	NVDA	2001-02-08	1.859375	-0.5571199707847363
520	NVDA	2001-02-09	1.8463540077209473	-0.7002886603860281
521	NVDA	2001-02-12	1.796875	-2.679822369601903
522	NVDA	2001-02-13	1.8515629768371582	3.0435047978940144
523	NVDA	2001-02-14	1.9869790077209473	7.313606535550132
524	NVDA	2001-02-15	2.351562976837158	18.348657318447792
525	NVDA	2001-02-16	2.4791669845581055	5.426348729668051
526	NVDA	2001-02-20	2.2317709922790527	-9.978996728336531
527	NVDA	2001-02-21	2.3333330154418945	4.550736769776198
528	NVDA	2001-02-22	2.4322919845581055	4.2410992542129655
529	NVDA	2001-02-23	2.2643229961395264	-6.90579048424137
530	NVDA	2001-02-26	2.2135419845581055	-2.2426575920484026
531	NVDA	2001-02-27	2.0807290077209473	-6.000020680144091
532	NVDA	2001-02-28	1.8619790077209473	-10.513142229876449
533	NVDA	2001-03-01	2.009114980697632	7.9021284540032655
534	NVDA	2001-03-02	1.815755009651184	-9.62413664245869
535	NVDA	2001-03-05	1.8333330154418945	0.9680824614157313
536	NVDA	2001-03-06	2.0104169845581055	9.65912726300453
537	NVDA	2001-03-07	2.171875	8.031071000794565
538	NVDA	2001-03-08	2.2447919845581055	3.357328785409175
539	NVDA	2001-03-09	2.085937976837158	-7.076558042513604
540	NVDA	2001-03-12	2.0104169845581055	-3.6204811992331054
541	NVDA	2001-03-13	2.25	11.917080749024578
542	NVDA	2001-03-14	2.3776040077209473	5.671289232042098
543	NVDA	2001-03-15	2.4947919845581055	4.9288265184869395
544	NVDA	2001-03-16	2.484375	-0.4175492234456013
545	NVDA	2001-03-19	2.6276040077209473	5.765192763610449
546	NVDA	2001-03-20	2.382812976837158	-9.3161309757671
547	NVDA	2001-03-21	2.5598959922790527	7.431679160860827
548	NVDA	2001-03-22	2.8177080154418945	10.07119132732084
549	NVDA	2001-03-23	2.7916669845581055	-0.9241919581829072
550	NVDA	2001-03-26	2.9427080154418945	5.410424370788536
551	NVDA	2001-03-27	2.835937976837158	-3.6282919693173543
552	NVDA	2001-03-28	2.837891101837158	0.06887051183601667
553	NVDA	2001-03-29	2.8802080154418945	1.4911394442634451
554	NVDA	2001-03-30	2.705077886581421	-6.080468074581214
555	NVDA	2001-04-02	2.5911459922790527	-4.211778702104252
556	NVDA	2001-04-03	2.6770830154418945	3.316564308568948
557	NVDA	2001-04-04	2.4010419845581055	-10.311261522019866
558	NVDA	2001-04-05	2.6223959922790527	9.219081096646708
559	NVDA	2001-04-06	2.6119790077209473	-0.3972315618531841
560	NVDA	2001-04-09	2.484999895095825	-4.861413979583096
561	NVDA	2001-04-10	2.719583034515381	9.439965767503988
562	NVDA	2001-04-11	2.8837499618530273	6.036474167331329
563	NVDA	2001-04-12	2.9270830154418945	1.5026633432887015
564	NVDA	2001-04-16	2.855833053588867	-2.4341626621843804
565	NVDA	2001-04-17	2.995832920074463	4.902242668200119
566	NVDA	2001-04-18	3.2191669940948486	7.4548240832748025
567	NVDA	2001-04-19	3.495832920074463	8.594332834771311
568	NVDA	2001-04-20	3.623332977294922	3.647201114455534
569	NVDA	2001-04-23	3.4320828914642334	-5.278291755936559
570	NVDA	2001-04-24	3.189167022705078	-7.077797257266116
571	NVDA	2001-04-25	3.3358330726623535	4.598882683568961
572	NVDA	2001-04-26	3.0729169845581055	-7.881572080416266
573	NVDA	2001-04-27	3.2916669845581055	7.118643331377106
574	NVDA	2001-04-30	3.4708330631256104	5.443019582722375
575	NVDA	2001-05-01	3.7950000762939453	9.339746604707377
576	NVDA	2001-05-02	3.7079169750213623	-2.294679829298585
577	NVDA	2001-05-03	3.691667079925537	-0.43824862329155945
578	NVDA	2001-05-04	3.742500066757202	1.3769656291078736
579	NVDA	2001-05-07	3.910417079925537	4.486760458867045
580	NVDA	2001-05-08	3.627500057220459	-7.234957727590164
581	NVDA	2001-05-09	3.4574999809265137	-4.686425185729881
582	NVDA	2001-05-10	3.341249942779541	-3.3622570871517654
583	NVDA	2001-05-11	3.2558329105377197	-2.5564394674037483
584	NVDA	2001-05-14	3.283750057220459	0.8574502270182194
585	NVDA	2001-05-15	3.4016671180725098	3.5909268000702266
586	NVDA	2001-05-16	3.5620830059051514	4.715802054245044
587	NVDA	2001-05-17	3.625	1.7662978091904646
588	NVDA	2001-05-18	3.5958330631256104	-0.80460515515558
589	NVDA	2001-05-21	3.7583329677581787	4.519117038523435
590	NVDA	2001-05-22	3.870832920074463	2.9933471377175502
591	NVDA	2001-05-23	3.8379170894622803	-0.850355241154388
592	NVDA	2001-05-24	3.894582986831665	1.476475287206469
593	NVDA	2001-05-25	3.8208329677581787	-1.8936563766351666
594	NVDA	2001-05-29	3.6641669273376465	-4.100311155775382
595	NVDA	2001-05-30	3.5958330631256104	-1.8649222474612204
596	NVDA	2001-05-31	3.5670828819274902	-0.7995415997740896
597	NVDA	2001-06-01	3.764583110809326	5.53674347973423
598	NVDA	2001-06-04	3.706249952316284	-1.5495250543293593
599	NVDA	2001-06-05	3.9008328914642334	5.250129960240302
600	NVDA	2001-06-06	3.9175000190734863	0.42727099757911
601	NVDA	2001-06-07	4.138750076293945	5.6477359577087105
602	NVDA	2001-06-08	4.03125	-2.597404392927405
603	NVDA	2001-06-11	3.913332939147949	-2.9250743777252897
604	NVDA	2001-06-12	4.043749809265137	3.3326290439674056
605	NVDA	2001-06-13	3.907917022705078	-3.359079887900962
606	NVDA	2001-06-14	3.899583101272583	-0.21325737941912948
607	NVDA	2001-06-15	3.9604170322418213	1.5600111445088993
608	NVDA	2001-06-18	3.8037500381469727	-3.9558206325096545
609	NVDA	2001-06-19	3.5958330631256104	-5.466105105125429
610	NVDA	2001-06-20	3.7504169940948486	4.298974069582329
611	NVDA	2001-06-21	3.8212499618530273	1.8886691231857045
612	NVDA	2001-06-22	3.8041670322418213	-0.44705082843944366
613	NVDA	2001-06-25	3.7966670989990234	-0.1971504715548189
614	NVDA	2001-06-26	3.90625	2.886292059418838
615	NVDA	2001-06-27	3.785417079925537	-3.093322753906247
616	NVDA	2001-06-28	3.8299999237060547	1.1777524864286404
617	NVDA	2001-06-29	3.8645830154418945	0.9029528048234425
618	NVDA	2001-07-02	3.6933329105377197	-4.4312699253684755
619	NVDA	2001-07-03	3.740417003631592	1.2748402116563362
620	NVDA	2001-07-05	3.4691669940948486	-7.25186548113178
621	NVDA	2001-07-06	3.362499952316284	-3.074716263590971
622	NVDA	2001-07-09	3.252500057220459	-3.2713723912486836
623	NVDA	2001-07-10	3.2791669368743896	0.8198886759350321
624	NVDA	2001-07-11	3.2729170322418213	-0.19059428058656458
625	NVDA	2001-07-12	3.444582939147949	5.245043036992092
626	NVDA	2001-07-13	3.373332977294922	-2.0684641105100487
627	NVDA	2001-07-16	3.1020829677581787	-8.041009036536284
628	NVDA	2001-07-17	3.2754170894622803	5.587668785963107
629	NVDA	2001-07-18	3.1620829105377197	-3.4601449473162016
630	NVDA	2001-07-19	3.2129170894622803	1.6076168893343734
631	NVDA	2001-07-20	3.1204171180725098	-2.8790027509004723
632	NVDA	2001-07-23	2.825000047683716	-9.467230155796413
633	NVDA	2001-07-24	3.016249895095825	6.769905988812974
634	NVDA	2001-07-25	2.9870829582214355	-0.9669933821402799
635	NVDA	2001-07-26	3.2916669845581055	10.196704631130338
636	NVDA	2001-07-27	3.375	2.531635667667076
637	NVDA	2001-07-30	3.2945830821990967	-2.3827234903971317
638	NVDA	2001-07-31	3.370832920074463	2.3144002131058716
639	NVDA	2001-08-01	3.576667070388794	6.10632906450268
640	NVDA	2001-08-02	3.6616671085357666	2.376515243777866
641	NVDA	2001-08-03	3.6329169273376465	-0.7851664377436229
642	NVDA	2001-08-06	3.742917060852051	3.027873626469546
643	NVDA	2001-08-07	3.6875	-1.4805847939210137
644	NVDA	2001-08-08	3.59375	-2.5423728813559365
645	NVDA	2001-08-09	3.5308330059051514	-1.7507337487262187
646	NVDA	2001-08-10	3.5266671180725098	-0.1179859774074421
647	NVDA	2001-08-13	3.6745829582214355	4.1942104314560025
648	NVDA	2001-08-14	3.577083110809326	-2.6533581775304627
649	NVDA	2001-08-15	3.581249952316284	0.11648713149454704
650	NVDA	2001-08-16	3.7320830821990967	4.211745393120547
651	NVDA	2001-08-17	3.490417003631592	-6.475367060293447
652	NVDA	2001-08-20	3.466249942779541	-0.6923831973917771
653	NVDA	2001-08-21	3.3933329582214355	-2.1036274291182377
654	NVDA	2001-08-22	3.532917022705078	4.113479761703176
655	NVDA	2001-08-23	3.454582929611206	-2.2172638811056244
656	NVDA	2001-08-24	3.553333044052124	2.8585249349342368
657	NVDA	2001-08-27	3.6762499809265137	3.4592011317413185
658	NVDA	2001-08-28	3.62833309173584	-1.3034175978043128
659	NVDA	2001-08-29	3.511667013168335	-3.215418089183497
660	NVDA	2001-08-30	3.5004169940948486	-0.32036121395622175
661	NVDA	2001-08-31	3.529582977294922	0.833214535561777
662	NVDA	2001-09-04	3.2841670513153076	-6.953113938907918
663	NVDA	2001-09-05	3.3541669845581055	2.131436438800005
664	NVDA	2001-09-06	3.217082977294922	-4.086976226714123
665	NVDA	2001-09-07	3.250833034515381	1.049088800589093
666	NVDA	2001-09-10	3.1566669940948486	-2.896674157692325
667	NVDA	2001-09-17	2.8324999809265137	-10.269281294946586
668	NVDA	2001-09-18	2.6616671085357666	-6.031169410100667
669	NVDA	2001-09-19	2.629167079925537	-1.2210403211582843
670	NVDA	2001-09-20	2.4066669940948486	-8.462759462095127
671	NVDA	2001-09-21	2.247499942779541	-6.613588490050759
672	NVDA	2001-09-24	2.5	11.234708060022713
673	NVDA	2001-09-25	2.4024999141693115	-3.900003433227539
674	NVDA	2001-09-26	2.31583309173584	-3.607360063670917
675	NVDA	2001-09-27	2.1875	-5.541551858542936
676	NVDA	2001-09-28	2.2891669273376465	4.647630964006688
677	NVDA	2001-10-01	2.0950000286102295	-8.481989513680311
678	NVDA	2001-10-02	1.9900000095367432	-5.011934016208142
679	NVDA	2001-10-03	2.381666898727417	19.681753131340486
680	NVDA	2001-10-04	2.69083309173584	12.981084515790942
681	NVDA	2001-10-05	2.7416670322418213	1.8891524956380357
682	NVDA	2001-10-08	2.803333044052124	2.2492159363305175
683	NVDA	2001-10-09	2.6816670894622803	-4.340046390420305
684	NVDA	2001-10-10	2.8541669845581055	6.432561885614763
685	NVDA	2001-10-11	3.163332939147949	10.832090633187331
686	NVDA	2001-10-12	3.3691670894622803	6.506875952481095
687	NVDA	2001-10-15	3.3541669845581055	-0.44521700782043094
688	NVDA	2001-10-16	3.691667079925537	10.062113690857144
689	NVDA	2001-10-17	3.4749999046325684	-5.869087612779511
690	NVDA	2001-10-18	3.62166690826416	4.22063331386191
691	NVDA	2001-10-19	3.696666955947876	2.0708709437793793
692	NVDA	2001-10-22	3.7841670513153076	2.366999689453908
693	NVDA	2001-10-23	3.7174999713897705	-1.7617372336235726
694	NVDA	2001-10-24	3.881666898727417	4.416057258939898
695	NVDA	2001-10-25	4.109167098999023	5.860889308822226
696	NVDA	2001-10-26	3.81583309173584	-7.138527107710912
697	NVDA	2001-10-29	3.5058329105377197	-8.124049814167833
698	NVDA	2001-10-30	3.5	-0.16637731137121303
699	NVDA	2001-10-31	3.571666955947876	2.047627312796463
700	NVDA	2001-11-01	3.876667022705078	8.539431882059656
701	NVDA	2001-11-02	3.930833101272583	1.3972331967192941
702	NVDA	2001-11-05	3.944999933242798	0.3604027849879454
703	NVDA	2001-11-06	4.2158331871032715	6.865228350912744
704	NVDA	2001-11-07	4.219167232513428	0.07908390256889941
705	NVDA	2001-11-08	4.1458330154418945	-1.7381206534410554
706	NVDA	2001-11-09	4.433332920074463	6.9346715982463225
707	NVDA	2001-11-12	4.552499771118164	2.687974334255494
708	NVDA	2001-11-13	4.514999866485596	-0.8237211755720231
709	NVDA	2001-11-14	4.389166831970215	-2.786999739455742
710	NVDA	2001-11-15	4.412499904632568	0.5316059643118987
711	NVDA	2001-11-16	4.374166965484619	-0.8687351836020318
712	NVDA	2001-11-19	4.2783331871032715	-2.1909035283185663
713	NVDA	2001-11-20	4.158332824707031	-2.804839107855661
714	NVDA	2001-11-21	4.105000019073486	-1.2825525969605955
715	NVDA	2001-11-23	4.162499904632568	1.4007280217275042
716	NVDA	2001-11-26	4.460000038146973	7.147150518449452
717	NVDA	2001-11-27	4.507500171661377	1.065025406011877
718	NVDA	2001-11-28	4.28000020980835	-5.047142610960242
719	NVDA	2001-11-29	4.46750020980835	4.380840906743688
720	NVDA	2001-11-30	4.553332805633545	1.9212667441346865
721	NVDA	2001-12-03	4.484167098999023	-1.5190127668451403
722	NVDA	2001-12-04	4.84499979019165	8.04681634797182
723	NVDA	2001-12-05	5.235833168029785	8.066736734010771
724	NVDA	2001-12-06	5.1533331871032715	-1.575680092907883
725	NVDA	2001-12-07	4.995832920074463	-3.056279524540906
726	NVDA	2001-12-10	5.045833110809326	1.0008379290258107
727	NVDA	2001-12-11	5.2266669273376465	3.583824763069021
728	NVDA	2001-12-12	5.389166831970215	3.109054142758283
729	NVDA	2001-12-13	5.234167098999023	-2.876135361994825
730	NVDA	2001-12-14	5.46999979019165	4.505639325839006
731	NVDA	2001-12-17	5.6666669845581055	3.5953784627031027
732	NVDA	2001-12-18	5.5208330154418945	-2.5735404870908085
733	NVDA	2001-12-19	5.369999885559082	-2.732071943870229
734	NVDA	2001-12-20	5.158332824707031	-3.9416585728663134
735	NVDA	2001-12-21	5.381667137145996	4.329583220556321
736	NVDA	2001-12-24	5.515832901000977	2.4930149047852623
737	NVDA	2001-12-26	5.6508331298828125	2.4475039636776774
738	NVDA	2001-12-27	5.781667232513428	2.315306426918484
739	NVDA	2001-12-28	5.642499923706055	-2.4070445982217747
740	NVDA	2001-12-31	5.574999809265137	-1.1962802898291103
741	NVDA	2002-01-02	5.608333110809326	0.5979067746117783
742	NVDA	2002-01-03	5.975832939147949	6.552746084755823
743	NVDA	2002-01-04	5.801667213439941	-2.914501249977064
744	NVDA	2002-01-07	5.6458330154418945	-2.686024417895716
745	NVDA	2002-01-08	5.712500095367432	1.180819194319005
746	NVDA	2002-01-09	5.634167194366455	-1.3712542615885615
747	NVDA	2002-01-10	5.499166965484619	-2.3960990901516266
748	NVDA	2002-01-11	5.255833148956299	-4.424921411835625
749	NVDA	2002-01-14	4.980000019073486	-5.248133303805269
750	NVDA	2002-01-15	5.445000171661377	9.337352425842017
751	NVDA	2002-01-16	5.232500076293945	-3.902664622003005
752	NVDA	2002-01-17	5.415832996368408	3.503734685166271
753	NVDA	2002-01-18	5.316667079925537	-1.831037192420204
754	NVDA	2002-01-22	5.183332920074463	-2.5078523414511333
755	NVDA	2002-01-23	5.280832767486572	1.8810261450601384
756	NVDA	2002-01-24	5.46999979019165	3.582143783642522
757	NVDA	2002-01-25	5.4558329582214355	-0.2589914536307192
758	NVDA	2002-01-28	5.665832996368408	3.849092150640754
759	NVDA	2002-01-29	5.388332843780518	-4.897782069569612
760	NVDA	2002-01-30	5.453332901000977	1.2063111003895344
761	NVDA	2002-01-31	5.478332996368408	0.45843699295970985
762	NVDA	2002-02-01	5.344167232513428	-2.4490253503012482
763	NVDA	2002-02-04	5.09250020980835	-4.709190632620153
764	NVDA	2002-02-05	5.042500019073486	-0.9818397383383748
765	NVDA	2002-02-06	5.168333053588867	2.495449361217883
766	NVDA	2002-02-07	5.000833034515381	-3.2408905799361176
767	NVDA	2002-02-08	4.809999942779541	-3.816026058433142
768	NVDA	2002-02-11	5.075832843780518	5.5266716042279285
769	NVDA	2002-02-12	5.183332920074463	2.1178805449763027
770	NVDA	2002-02-13	5.116666793823242	-1.2861633099627956
771	NVDA	2002-02-14	5.179999828338623	1.237779145435769
772	NVDA	2002-02-15	4.779167175292969	-7.738082361562803
773	NVDA	2002-02-19	4.462500095367432	-6.62598876144409
774	NVDA	2002-02-20	4.695833206176758	5.228753071659353
775	NVDA	2002-02-21	4.375	-6.832295613795303
776	NVDA	2002-02-22	4.159999847412109	-4.914289202008925
777	NVDA	2002-02-25	4.485833168029785	7.832532032912765
778	NVDA	2002-02-26	4.5833330154418945	2.1735058741592095
779	NVDA	2002-02-27	4.429166793823242	-3.3636268867927477
780	NVDA	2002-02-28	4.250833034515381	-4.026350047520433
781	NVDA	2002-03-01	4.6616668701171875	9.664784108572832
782	NVDA	2002-03-04	4.921667098999023	5.577409028271041
783	NVDA	2002-03-05	4.9091668128967285	-0.253984795209683
784	NVDA	2002-03-06	4.755000114440918	-3.140384190058565
785	NVDA	2002-03-07	4.716667175292969	-0.806160635654507
786	NVDA	2002-03-08	4.857500076293945	2.9858562363419106
787	NVDA	2002-03-11	4.800833225250244	-1.1665846660559476
788	NVDA	2002-03-12	4.549167156219482	-5.242133130288929
789	NVDA	2002-03-13	4.466667175292969	-1.8135183450826209
790	NVDA	2002-03-14	4.219167232513428	-5.5410428640971565
791	NVDA	2002-03-15	4.397500038146973	4.226729963659426
792	NVDA	2002-03-18	4.397500038146973	0.0
793	NVDA	2002-03-19	4.304166793823242	-2.1224159980464563
794	NVDA	2002-03-20	3.876667022705078	-9.932230594122283
795	NVDA	2002-03-21	4.082499980926514	5.309534118249037
796	NVDA	2002-03-22	4.047500133514404	-0.8573140863595619
797	NVDA	2002-03-25	3.8383328914642334	-5.167813098218554
798	NVDA	2002-03-26	3.9166669845581055	2.040836355493636
799	NVDA	2002-03-27	3.7916669845581055	-3.191489102668832
800	NVDA	2002-03-28	3.696666955947876	-2.505495049990558
801	NVDA	2002-04-01	3.6358330249786377	-1.6456427288197406
802	NVDA	2002-04-02	3.540832996368408	-2.61288205364677
803	NVDA	2002-04-03	3.6075000762939453	1.8828078023988448
804	NVDA	2002-04-04	3.5899999141693115	-0.48510496894048627
805	NVDA	2002-04-05	3.5083329677581787	-2.274845358318889
806	NVDA	2002-04-08	3.625833034515381	3.349170897888998
807	NVDA	2002-04-09	3.396667003631592	-6.320369104211077
808	NVDA	2002-04-10	3.209167003631592	-5.520117214891296
809	NVDA	2002-04-11	3.0683329105377197	-4.388493741039334
810	NVDA	2002-04-12	3.0566670894622803	-0.3802006306217631
811	NVDA	2002-04-15	3.180000066757202	4.034884195276178
812	NVDA	2002-04-16	3.3183329105377197	4.350089335739615
813	NVDA	2002-04-17	3.3575000762939453	1.1803265920621087
814	NVDA	2002-04-18	3.3016669750213623	-1.6629367089758151
815	NVDA	2002-04-19	3.076667070388794	-6.814736505371277
816	NVDA	2002-04-22	3.0916669368743896	0.4875362248311088
817	NVDA	2002-04-23	2.9666669368743896	-4.04312633127204
818	NVDA	2002-04-24	2.706666946411133	-8.764043824116863
819	NVDA	2002-04-25	2.811666965484619	3.879310648571277
820	NVDA	2002-04-26	2.5308330059051514	-9.988165847055186
821	NVDA	2002-04-29	2.952500104904175	16.661198033025283
822	NVDA	2002-04-30	2.9008328914642334	-1.749947895145576
823	NVDA	2002-05-01	2.9533329010009766	1.8098253674393217
824	NVDA	2002-05-02	2.834167003631592	-4.034963255547508
825	NVDA	2002-05-03	2.7291669845581055	-3.704792940533974
826	NVDA	2002-05-06	2.625	-3.816805096481546
827	NVDA	2002-05-07	2.69083309173584	2.507927304222468
828	NVDA	2002-05-08	3.0	11.489635281121014
829	NVDA	2002-05-09	2.87166690826416	-4.277769724527991
830	NVDA	2002-05-10	2.6566669940948486	-7.486937762544077
831	NVDA	2002-05-13	2.817500114440918	6.0539435579831435
832	NVDA	2002-05-14	3.0975000858306885	9.93788677965437
833	NVDA	2002-05-15	3.1583330631256104	1.9639378727767776
834	NVDA	2002-05-16	3.1641669273376465	0.18471339454815272
835	NVDA	2002-05-17	3.264167070388794	3.1603940420200427
836	NVDA	2002-05-20	3.2991669178009033	1.0722443630295064
837	NVDA	2002-05-21	3.047499895095825	-7.628199147705739
838	NVDA	2002-05-22	3.170833110809326	4.047029366989463
839	NVDA	2002-05-23	2.9774999618530273	-6.097235086174313
840	NVDA	2002-05-24	2.9191670417785645	-1.959124124997802
841	NVDA	2002-05-28	2.803333044052124	-3.9680496548723077
842	NVDA	2002-05-29	2.9091670513153076	3.7752919685277275
843	NVDA	2002-05-30	2.8666670322418213	-1.4608999182178617
844	NVDA	2002-05-31	2.788332939147949	-2.732584294333351
845	NVDA	2002-06-03	2.624166965484619	-5.887602995985675
846	NVDA	2002-06-04	2.756666898727417	5.049218856328697
847	NVDA	2002-06-05	2.7166669368743896	-1.4510263054086425
848	NVDA	2002-06-06	2.7174999713897705	0.03066384414200929
849	NVDA	2002-06-07	2.691667079925537	-0.9506123913967213
850	NVDA	2002-06-10	2.6691670417785645	-0.8359146015782581
851	NVDA	2002-06-11	2.5491669178009033	-4.49578921436482
852	NVDA	2002-06-12	2.329166889190674	-8.63027160261508
853	NVDA	2002-06-13	2.305000066757202	-1.0375736726134344
854	NVDA	2002-06-14	2.3483328819274902	1.8799485429625618
855	NVDA	2002-06-17	2.3691670894622803	0.8871914069392695
856	NVDA	2002-06-18	2.3566670417785645	-0.5276135963273476
857	NVDA	2002-06-19	1.9874999523162842	-15.664796210824584
858	NVDA	2002-06-20	1.9691669940948486	-0.9224130144038445
859	NVDA	2002-06-21	1.8883329629898071	-4.104986085357265
860	NVDA	2002-06-24	1.9233330488204956	1.8534912283304505
861	NVDA	2002-06-25	1.7641669511795044	-8.27553489701649
862	NVDA	2002-06-26	1.6725000143051147	-5.196046599393666
863	NVDA	2002-06-27	1.4233330488204956	-14.897875237875102
864	NVDA	2002-06-28	1.4316669702529907	0.5855215291601157
865	NVDA	2002-07-01	1.428333044052124	-0.2328702324031151
866	NVDA	2002-07-02	1.338333010673523	-6.301053788076938
867	NVDA	2002-07-03	1.4541670083999634	8.655095316534588
868	NVDA	2002-07-05	1.5824999809265137	8.825188013841444
869	NVDA	2002-07-08	1.6299999952316284	3.0015807189649912
870	NVDA	2002-07-09	1.5499999523162842	-4.907978107323608
871	NVDA	2002-07-10	1.5075000524520874	-2.7419291078484176
872	NVDA	2002-07-11	1.6608330011367798	10.171339525679102
873	NVDA	2002-07-12	1.6591670513153076	-0.10030808758808574
874	NVDA	2002-07-15	1.824167013168335	9.94474677653605
875	NVDA	2002-07-16	1.774999976158142	-2.6953144451831945
876	NVDA	2002-07-17	1.6241669654846191	-8.497634518282638
877	NVDA	2002-07-18	1.5824999809265137	-2.565437263752801
878	NVDA	2002-07-19	1.5108330249786377	-4.528717650025927
879	NVDA	2002-07-22	1.4408329725265503	-4.63320905055522
880	NVDA	2002-07-23	1.3333330154418945	-7.460958982369126
881	NVDA	2002-07-24	1.4183330535888672	6.375004380942428
882	NVDA	2002-07-25	1.2549999952316284	-11.51584657383189
883	NVDA	2002-07-26	1.2258330583572388	-2.324058723921063
884	NVDA	2002-07-29	1.2599999904632568	2.7872418575336733
885	NVDA	2002-07-30	1.351667046546936	7.275163236308946
886	NVDA	2002-07-31	0.9225000143051147	-31.750942906997814
887	NVDA	2002-08-01	0.8341670036315918	-9.575393962466327
888	NVDA	2002-08-02	0.7791669964790344	-6.593404787424085
889	NVDA	2002-08-05	0.7166669964790344	-8.021386978969879
890	NVDA	2002-08-06	0.7541670203208923	5.232559058264785
891	NVDA	2002-08-07	0.7366669774055481	-2.320446591246872
892	NVDA	2002-08-08	0.7850000262260437	6.561044583635156
893	NVDA	2002-08-09	0.7666670083999634	-2.3354162055532535
894	NVDA	2002-08-12	0.7666670083999634	0.0
895	NVDA	2002-08-13	0.7508329749107361	-2.065307795397764
896	NVDA	2002-08-14	0.8016669750213623	6.770347308823199
897	NVDA	2002-08-15	0.8575000166893005	6.964617903394421
898	NVDA	2002-08-16	0.8908330202102661	3.8872306556517744
899	NVDA	2002-08-19	1.0541670322418213	18.334975054360125
900	NVDA	2002-08-20	1.0075000524520874	-4.426905638520163
901	NVDA	2002-08-21	1.0608329772949219	5.293590279527138
902	NVDA	2002-08-22	1.024999976158142	-3.377817423073737
903	NVDA	2002-08-23	0.9574999809265137	-6.585365541629451
904	NVDA	2002-08-26	0.9649999737739563	0.7832890858321839
905	NVDA	2002-08-27	0.9100000262260437	-5.699476584731588
906	NVDA	2002-08-28	0.8533329963684082	-6.227145958736424
907	NVDA	2002-08-29	0.8641669750213623	1.2696073747366032
908	NVDA	2002-08-30	0.8416669964790344	-2.6036610044918307
909	NVDA	2002-09-03	0.7900000214576721	-6.138648092119803
910	NVDA	2002-09-04	0.7850000262260437	-0.6329107716228521
911	NVDA	2002-09-05	0.7549999952316284	-3.8216598716108385
912	NVDA	2002-09-06	0.7716670036315918	2.2075507953943863
913	NVDA	2002-09-09	0.7708330154418945	-0.10807617609310816
914	NVDA	2002-09-10	0.8808330297470093	14.270278011127369
915	NVDA	2002-09-11	0.9241669774055481	4.919655166766979
916	NVDA	2002-09-12	0.8949999809265137	-3.1560310195151264
917	NVDA	2002-09-13	0.8808330297470093	-1.582899606862409
918	NVDA	2002-09-16	0.824999988079071	-6.338663490397778
919	NVDA	2002-09-17	0.8125	-1.5151500920837613
920	NVDA	2002-09-18	0.7900000214576721	-2.769228128286505
921	NVDA	2002-09-19	0.7633330225944519	-3.3755693846710844
922	NVDA	2002-09-20	0.7674999833106995	0.5458902723852743
923	NVDA	2002-09-23	0.7341669797897339	-4.343062442448509
924	NVDA	2002-09-24	0.7400000095367432	0.7945099558522628
925	NVDA	2002-09-25	0.7808330059051514	5.517972411104499
926	NVDA	2002-09-26	0.7391669750213623	-5.336100109586084
927	NVDA	2002-09-27	0.713333010673523	-3.4950106296473438
928	NVDA	2002-09-30	0.713333010673523	0.0
929	NVDA	2002-10-01	0.7516670227050781	5.373929351083939
930	NVDA	2002-10-02	0.7508329749107361	-0.11095974269836884
931	NVDA	2002-10-03	0.7141669988632202	-4.883373169895067
932	NVDA	2002-10-04	0.6783329844474792	-5.0175959506361885
933	NVDA	2002-10-07	0.6449999809265137	-4.9139588204038525
934	NVDA	2002-10-08	0.6258329749107361	-2.9716289275303565
935	NVDA	2002-10-09	0.6141669750213623	-1.8640756171465322
936	NVDA	2002-10-10	0.6458330154418945	5.155933436412918
937	NVDA	2002-10-11	0.7341669797897339	13.677523792647728
938	NVDA	2002-10-14	0.7124999761581421	-2.951236466368623
939	NVDA	2002-10-15	0.786666989326477	10.409405705281504
940	NVDA	2002-10-16	0.7208330035209656	-8.368723576653036
941	NVDA	2002-10-17	0.775833010673523	7.630062286813377
942	NVDA	2002-10-18	0.7833330035209656	0.9667019505823493
943	NVDA	2002-10-21	0.8541669845581055	9.042639684368158
944	NVDA	2002-10-22	0.8824999928474426	3.3170338823145906
945	NVDA	2002-10-23	0.9183329939842224	4.060396762289176
946	NVDA	2002-10-24	0.8716670274734497	-5.081595327236432
947	NVDA	2002-10-25	0.925000011920929	6.11850428736147
948	NVDA	2002-10-28	0.9300000071525574	0.5405400180747089
949	NVDA	2002-10-29	0.8891670107841492	-4.39064473702847
950	NVDA	2002-10-30	0.9366670250892639	5.34208014119022
951	NVDA	2002-10-31	0.9916669726371765	5.87187827421074
952	NVDA	2002-11-01	1.1749999523162842	18.487353591252862
953	NVDA	2002-11-04	1.303333044052124	10.921965697348002
954	NVDA	2002-11-05	1.2516670227050781	-3.9641457402486924
955	NVDA	2002-11-06	1.3483330011367798	7.722978769768107
956	NVDA	2002-11-07	1.212499976158142	-10.074145249290556
957	NVDA	2002-11-08	0.9466670155525208	-21.924368316107056
958	NVDA	2002-11-11	0.8733329772949219	-7.7465504821457865
959	NVDA	2002-11-12	0.9508330225944519	8.874054606248816
960	NVDA	2002-11-13	0.9808329939842224	3.1551251036604055
961	NVDA	2002-11-14	1.0458329916000366	6.627019891712549
962	NVDA	2002-11-15	1.122499942779541	7.33070689061075
963	NVDA	2002-11-18	1.164167046546936	3.7119916161615807
964	NVDA	2002-11-19	1.1808329820632935	1.431575955168185
965	NVDA	2002-11-20	1.2400000095367432	5.010617790338645
966	NVDA	2002-11-21	1.3450000286102295	8.467743408543505
967	NVDA	2002-11-22	1.309999942779541	-2.6022368093815973
968	NVDA	2002-11-25	1.3574999570846558	3.625955448847562
969	NVDA	2002-11-26	1.3208329677581787	-2.701067439090199
970	NVDA	2002-11-27	1.4233330488204956	7.7602606509957095
971	NVDA	2002-11-29	1.4275000095367432	0.29276076458006894
972	NVDA	2002-12-02	1.4166669845581055	-0.7588809041166544
973	NVDA	2002-12-03	1.3233330249786377	-6.588278021357363
974	NVDA	2002-12-04	1.1649999618530273	-11.964717885595444
975	NVDA	2002-12-05	1.175832986831665	0.9298734191722113
976	NVDA	2002-12-06	1.1775000095367432	0.14177376581090417
977	NVDA	2002-12-09	1.0833330154418945	-7.99719688595979
978	NVDA	2002-12-10	1.1741670370101929	8.384681374383018
979	NVDA	2002-12-11	1.1675000190734863	-0.5678083038068382
980	NVDA	2002-12-12	1.148332953453064	-1.6417186558706054
981	NVDA	2002-12-13	1.1033329963684082	-3.9187203458143305
982	NVDA	2002-12-16	1.1683330535888672	5.8912456560625825
983	NVDA	2002-12-17	1.1666669845581055	-0.14260223363911084
984	NVDA	2002-12-18	1.0774999856948853	-7.64288353432695
985	NVDA	2002-12-19	1.0541670322418213	-2.1654713468990394
986	NVDA	2002-12-20	1.0683330297470093	1.3438095739972233
987	NVDA	2002-12-23	1.0758329629898071	0.7020220318914916
988	NVDA	2002-12-24	1.0541670322418213	-2.013874968821816
989	NVDA	2002-12-26	1.034999966621399	-1.818219033056001
990	NVDA	2002-12-27	0.9958329796791077	-3.784250068156614
991	NVDA	2002-12-30	0.9608330130577087	-3.514642247807176
992	NVDA	2002-12-31	0.9591670036315918	-0.17339219234516756
993	NVDA	2003-01-02	1.025833010673523	6.950406632997241
994	NVDA	2003-01-03	1.025833010673523	0.0
995	NVDA	2003-01-06	1.1091669797897339	8.12354138043354
996	NVDA	2003-01-07	1.1058330535888672	-0.30057928712399207
997	NVDA	2003-01-08	0.9958329796791077	-9.947258634815226
998	NVDA	2003-01-09	1.0133329629898071	1.757321123903588
999	NVDA	2003-01-10	1.0308330059051514	1.7269785504372637
1000	NVDA	2003-01-13	1.0225000381469727	-0.8083722300744278
1001	NVDA	2003-01-14	1.0299999713897705	0.733489776331897
1002	NVDA	2003-01-15	0.9983329772949219	-3.0744655315010028
1003	NVDA	2003-01-16	0.9308329820632935	-6.7612707149598545
1004	NVDA	2003-01-17	0.8958330154418945	-3.760069453471415
1005	NVDA	2003-01-21	0.8733329772949219	-2.5116330565104095
1006	NVDA	2003-01-22	0.8741670250892639	0.09550169477459125
1007	NVDA	2003-01-23	0.8983330130577087	2.7644588819827787
1008	NVDA	2003-01-24	0.8475000262260437	-5.6585905329964215
1009	NVDA	2003-01-27	0.8349999785423279	-1.4749318344424278
1010	NVDA	2003-01-28	0.8650000095367432	3.5928181754910637
1011	NVDA	2003-01-29	0.8824999928474426	2.023119435579157
1012	NVDA	2003-01-30	0.8466669917106628	-4.060396762289176
1013	NVDA	2003-01-31	0.8600000143051147	1.574765843594883
1014	NVDA	2003-02-03	0.8766670227050781	1.938024200317079
1015	NVDA	2003-02-04	0.8374999761581421	-4.467722126250473
1016	NVDA	2003-02-05	0.8450000286102295	0.8955286764893211
1017	NVDA	2003-02-06	0.8516669869422913	0.7889891250094871
1018	NVDA	2003-02-07	0.8133329749107361	-4.501056471518805
1019	NVDA	2003-02-10	0.8233330249786377	1.229514894437811
1020	NVDA	2003-02-11	0.8083329796791077	-1.8218685324713157
1021	NVDA	2003-02-12	0.8125	0.5155078941040614
1022	NVDA	2003-02-13	0.8224999904632568	1.2307680570162294
1023	NVDA	2003-02-14	1.0033329725265503	21.98577315015442
1024	NVDA	2003-02-18	1.0608329772949219	5.730899546097601
1025	NVDA	2003-02-19	1.0708329677581787	0.9426545627150729
1026	NVDA	2003-02-20	1.0708329677581787	0.0
1027	NVDA	2003-02-21	1.071666955947876	0.07788219216329217
1028	NVDA	2003-02-24	1.0850000381469727	1.244144192848018
1029	NVDA	2003-02-25	1.0783330202102661	-0.6144716776317227
1030	NVDA	2003-02-26	1.025833010673523	-4.868626718535063
1031	NVDA	2003-02-27	1.0475000143051147	2.112137492764643
1032	NVDA	2003-02-28	1.0516669750213623	0.3978005402712981
1033	NVDA	2003-03-03	1.0341670513153076	-1.664017614102531
1034	NVDA	2003-03-04	1.025833010673523	-0.8058698670766029
1035	NVDA	2003-03-05	1.0425000190734863	1.6247291934016195
1036	NVDA	2003-03-06	1.024999976158142	-1.6786611602076729
1037	NVDA	2003-03-07	1.0408329963684082	1.5446849344924685
1038	NVDA	2003-03-10	1.011667013168335	-2.8021770353012343
1039	NVDA	2003-03-11	1.0191669464111328	0.7413440534459692
1040	NVDA	2003-03-12	1.0475000143051147	2.7800222518747475
1041	NVDA	2003-03-13	1.1516669988632202	9.944342065446875
1042	NVDA	2003-03-14	1.1183329820632935	-2.8944145167682955
1043	NVDA	2003-03-17	1.1833330392837524	5.812227508531098
1044	NVDA	2003-03-18	1.1741670370101929	-0.774591933907931
1045	NVDA	2003-03-19	1.1799999475479126	0.4967700807350317
1046	NVDA	2003-03-20	1.1908329725265503	0.9180530050996394
1047	NVDA	2003-03-21	1.1799999475479126	-0.9097014634767531
1048	NVDA	2003-03-24	1.1358330249786377	-3.7429597061470643
1049	NVDA	2003-03-25	1.1683330535888672	2.8613385854703965
1050	NVDA	2003-03-26	1.2008329629898071	2.7817332823981245
1051	NVDA	2003-03-27	1.1666669845581055	-2.8451899210557907
1052	NVDA	2003-03-28	1.1191669702529907	-4.071428688204981
1053	NVDA	2003-03-31	1.0733330249786377	-4.095362577041762
1054	NVDA	2003-04-01	1.1050000190734863	2.950341912332277
1055	NVDA	2003-04-02	1.1458330154418945	3.6952937252114904
1056	NVDA	2003-04-03	1.1608330011367798	1.3090900238286851
1057	NVDA	2003-04-04	1.115833044052124	-3.87652289697038
1058	NVDA	2003-04-07	1.127500057220459	1.0455877096062993
1059	NVDA	2003-04-08	1.1166670322418213	-0.96080039280384
1060	NVDA	2003-04-09	1.1108330488204956	-0.5224461054978424
1061	NVDA	2003-04-10	1.1166670322418213	0.52518993988524
1062	NVDA	2003-04-11	1.1041669845581055	-1.1194068887858788
1063	NVDA	2003-04-14	1.1233329772949219	1.7357875217113738
1064	NVDA	2003-04-15	1.1174999475479126	-0.519260972917901
1065	NVDA	2003-04-16	1.1174999475479126	0.0
1066	NVDA	2003-04-17	1.1375000476837158	1.7897182169617665
1067	NVDA	2003-04-21	1.1666669845581055	2.5641262111401275
1068	NVDA	2003-04-22	1.1816669702529907	1.285712709232678
1069	NVDA	2003-04-23	1.2083330154418945	2.256646403782847
1070	NVDA	2003-04-24	1.1725000143051147	-2.965490529419612
1071	NVDA	2003-04-25	1.1291669607162476	-3.6957827769877327
1072	NVDA	2003-04-28	1.1633330583572388	3.0257790769328885
1073	NVDA	2003-04-29	1.199167013168335	3.080283376602222
1074	NVDA	2003-04-30	1.1941670179367065	-0.4169557014762959
1075	NVDA	2003-05-01	1.2016669511795044	0.6280472605713294
1076	NVDA	2003-05-02	1.3250000476837158	10.26350074645499
1077	NVDA	2003-05-05	1.3574999570846558	2.4528232627428537
1078	NVDA	2003-05-06	1.3591669797897339	0.12280093979952778
1079	NVDA	2003-05-07	1.337499976158142	-1.5941384652343293
1080	NVDA	2003-05-08	1.338333010673523	0.06228295553123431
1081	NVDA	2003-05-09	1.7808330059051514	33.063519445652624
1082	NVDA	2003-05-12	1.7308330535888672	-2.8076721483983547
1083	NVDA	2003-05-13	1.6983330249786377	-1.8777101894859816
1084	NVDA	2003-05-14	1.696666955947876	-0.09810025514770393
1085	NVDA	2003-05-15	1.7549999952316284	3.4380960317084375
1086	NVDA	2003-05-16	1.7716670036315918	0.949687090897311
1087	NVDA	2003-05-19	1.6716669797897339	-5.644402906238943
1088	NVDA	2003-05-20	1.6833330392837524	0.6978698290424967
1089	NVDA	2003-05-21	1.7424999475479126	3.5148664514619954
1090	NVDA	2003-05-22	1.7483329772949219	0.3347506411818024
1091	NVDA	2003-05-23	1.7391669750213623	-0.524270970838836
1092	NVDA	2003-05-27	1.8933329582214355	8.864357788197964
1093	NVDA	2003-05-28	1.8883329629898071	-0.26408430751267975
1094	NVDA	2003-05-29	2.0174999237060547	6.840264044945599
1095	NVDA	2003-05-30	2.180833101272583	8.095820755546445
1096	NVDA	2003-06-02	2.059999942779541	-5.540688025256591
1097	NVDA	2003-06-03	2.1024999618530273	2.063107779320683
1098	NVDA	2003-06-04	2.1524999141693115	2.378119059380013
1099	NVDA	2003-06-05	2.2141671180725098	2.8649108646769283
1100	NVDA	2003-06-06	2.146667003631592	-3.048555544428755
1101	NVDA	2003-06-09	2.120832920074463	-1.2034509084746015
1102	NVDA	2003-06-10	2.1516671180725098	1.4538720945997063
1103	NVDA	2003-06-11	2.1533329486846924	0.07742046147336534
1104	NVDA	2003-06-12	2.120832920074463	-1.5092895239485093
1105	NVDA	2003-06-13	1.9558329582214355	-7.779960424569143
1106	NVDA	2003-06-16	1.997499942779541	2.130395869593893
1107	NVDA	2003-06-17	2.0450000762939453	2.37797921777696
1108	NVDA	2003-06-18	2.123332977294922	3.8304595637441485
1109	NVDA	2003-06-19	1.9941669702529907	-6.083172466265074
1110	NVDA	2003-06-20	1.9733330011367798	-1.04474547151725
1111	NVDA	2003-06-23	1.9033329486846924	-3.5473005525049395
1112	NVDA	2003-06-24	1.8991669416427612	-0.2188795735822313
1113	NVDA	2003-06-25	1.911666989326477	0.65818582925119
1114	NVDA	2003-06-26	1.914167046546936	0.13077890837775996
1115	NVDA	2003-06-27	1.8799999952316284	-1.7849566147815188
1116	NVDA	2003-06-30	1.9091670513153076	1.5514391573222097
1117	NVDA	2003-07-01	1.9874999523162842	4.102988313516609
1118	NVDA	2003-07-02	1.9816670417785645	-0.2934797825238644
1119	NVDA	2003-07-03	1.9591670036315918	-1.1354096158746607
1120	NVDA	2003-07-07	2.0875000953674316	6.550390625095082
1121	NVDA	2003-07-08	2.064167022705078	-1.1177519327608243
1122	NVDA	2003-07-09	2.1116669178009033	2.301165292020646
1123	NVDA	2003-07-10	2.0250000953674316	-4.104189998095286
1124	NVDA	2003-07-11	2.0358328819274902	0.5349523975253456
1125	NVDA	2003-07-14	2.0199999809265137	-0.7777112326619928
1126	NVDA	2003-07-15	1.9541670083999634	-3.2590580766418964
1127	NVDA	2003-07-16	1.9299999475479126	-1.236693729254923
1128	NVDA	2003-07-17	1.8333330154418945	-5.008649468039339
1129	NVDA	2003-07-18	1.7716670036315918	-3.363601227431079
1130	NVDA	2003-07-21	1.7450000047683716	-1.5051924999764488
1131	NVDA	2003-07-22	1.7741669416427612	1.6714576959706795
1132	NVDA	2003-07-23	1.7975000143051147	1.3151565455699732
1133	NVDA	2003-07-24	1.7274999618530273	-3.8943005226705574
1134	NVDA	2003-07-25	1.7549999952316284	1.5918977705274617
1135	NVDA	2003-07-28	1.7008329629898071	-3.086440591965489
1136	NVDA	2003-07-29	1.5891669988632202	-6.56536923709986
1137	NVDA	2003-07-30	1.571666955947876	-1.1012085531515892
1138	NVDA	2003-07-31	1.5908329486846924	1.219469090718217
1139	NVDA	2003-08-01	1.6433329582214355	3.300158547768972
1140	NVDA	2003-08-04	1.7050000429153442	3.7525617912909315
1141	NVDA	2003-08-05	1.7000000476837158	-0.2932548449136152
1142	NVDA	2003-08-06	1.6308330297470093	-4.068647999801412
1143	NVDA	2003-08-07	1.6083329916000366	-1.3796653450453555
1144	NVDA	2003-08-08	1.2916669845581055	-19.689082341518006
1145	NVDA	2003-08-11	1.3616670370101929	5.419357565761063
1146	NVDA	2003-08-12	1.3891669511795044	2.019576990693195
1147	NVDA	2003-08-13	1.398332953453064	0.659820064519745
1148	NVDA	2003-08-14	1.350000023841858	-3.456467895707671
1149	NVDA	2003-08-15	1.3458329439163208	-0.30867258162546873
1150	NVDA	2003-08-18	1.3858330249786377	2.9721431061063397
1151	NVDA	2003-08-19	1.4916670322418213	7.6368512912885045
1152	NVDA	2003-08-20	1.4708329439163208	-1.3966983163922975
1153	NVDA	2003-08-21	1.5108330249786377	2.71955297355595
1154	NVDA	2003-08-22	1.5216670036315918	0.7170864333672755
1155	NVDA	2003-08-25	1.5133329629898071	-0.5476914871581418
1156	NVDA	2003-08-26	1.4891669750213623	-1.5968718424464567
1157	NVDA	2003-08-27	1.5341670513153076	3.021828784062297
1158	NVDA	2003-08-28	1.4941669702529907	-2.607283283005135
1159	NVDA	2003-08-29	1.5141669511795044	1.338537213356239
1160	NVDA	2003-09-02	1.5008330345153809	-0.8806107314478506
1161	NVDA	2003-09-03	1.4716670513153076	-1.9433196451123513
1162	NVDA	2003-09-04	1.4858330488204956	0.9625816853429559
1163	NVDA	2003-09-05	1.5566669702529907	4.767286707529195
1164	NVDA	2003-09-08	1.6283329725265503	4.603810811371711
1165	NVDA	2003-09-09	1.7283329963684082	6.141251545542081
1166	NVDA	2003-09-10	1.6100000143051147	-6.8466541061205195
1167	NVDA	2003-09-11	1.5891669988632202	-1.2939761029061914
1168	NVDA	2003-09-12	1.6124999523162842	1.4682505658470513
1169	NVDA	2003-09-15	1.585832953453064	-1.6537674202665387
1170	NVDA	2003-09-16	1.6349999904632568	3.100391936183078
1171	NVDA	2003-09-17	1.6541670560836792	1.1722975983009976
1172	NVDA	2003-09-18	1.6666669845581055	0.7556630044380341
1173	NVDA	2003-09-19	1.6533329486846924	-0.800041999808887
1174	NVDA	2003-09-22	1.588333010673523	-3.931448778231883
1175	NVDA	2003-09-23	1.6033329963684082	0.9443854402122254
1176	NVDA	2003-09-24	1.4816670417785645	-7.588314770881677
1177	NVDA	2003-09-25	1.460832953453064	-1.4061248403346882
1178	NVDA	2003-09-26	1.4049999713897705	-3.8219963433407944
1179	NVDA	2003-09-29	1.3291670083999634	-5.397364023772622
1180	NVDA	2003-09-30	1.3308329582214355	0.1253378853781184
1181	NVDA	2003-10-01	1.3416670560836792	0.8140839761529906
1182	NVDA	2003-10-02	1.3624999523162842	1.5527620014324617
1183	NVDA	2003-10-03	1.398332953453064	2.6299451296025955
1184	NVDA	2003-10-06	1.3875000476837158	-0.7747014573744604
1185	NVDA	2003-10-07	1.399999976158142	0.9008957149438279
1186	NVDA	2003-10-08	1.3508330583572388	-3.5119227598722103
1187	NVDA	2003-10-09	1.3700000047683716	1.4188982341342804
1188	NVDA	2003-10-10	1.3941669464111328	1.764010332747934
1189	NVDA	2003-10-13	1.4083329439163208	1.0160904719233255
1190	NVDA	2003-10-14	1.4341670274734497	1.8343733041768395
1191	NVDA	2003-10-15	1.4158329963684082	-1.2783748861762811
1192	NVDA	2003-10-16	1.4333330392837524	1.236024514206946
1193	NVDA	2003-10-17	1.3883329629898071	-3.1395408506338596
1194	NVDA	2003-10-20	1.4191670417785645	2.22094264205579
1195	NVDA	2003-10-21	1.462499976158142	3.0534061955998393
1196	NVDA	2003-10-22	1.4375	-1.7094001070560583
1197	NVDA	2003-10-23	1.4308329820632935	-0.4637925521187136
1198	NVDA	2003-10-24	1.425832986831665	-0.3494464619076876
1199	NVDA	2003-10-27	1.4333330392837524	0.526011988876296
1200	NVDA	2003-10-28	1.523332953453064	6.279065067409961
1201	NVDA	2003-10-29	1.523332953453064	0.0
1202	NVDA	2003-10-30	1.4950000047683716	-1.859931449685226
1203	NVDA	2003-10-31	1.4733330011367798	-1.44929789715611
1204	NVDA	2003-11-03	1.5008330345153809	1.866518523469085
1205	NVDA	2003-11-04	1.5058330297470093	0.33314799958696906
1206	NVDA	2003-11-05	1.511667013168335	0.38742565118961014
1207	NVDA	2003-11-06	1.5141669511795044	0.16537623626051712
1208	NVDA	2003-11-07	1.8125	19.702784332209887
1209	NVDA	2003-11-10	1.8075000047683716	-0.27586180588294873
1210	NVDA	2003-11-11	1.7625000476837158	-2.4896241751558135
1211	NVDA	2003-11-12	1.7858330011367798	1.3238554792510904
1212	NVDA	2003-11-13	1.786666989326477	0.046700233961760595
1213	NVDA	2003-11-14	1.6808329820632935	-5.923544112889223
1214	NVDA	2003-11-17	1.6633330583572388	-1.0411459016334113
1215	NVDA	2003-11-18	1.6391669511795044	-1.4528724151975703
1216	NVDA	2003-11-19	1.684999942779541	2.79611491477767
1217	NVDA	2003-11-20	1.6399999856948853	-2.6706206891867756
1218	NVDA	2003-11-21	1.6466670036315918	0.40652548749149364
1219	NVDA	2003-11-24	1.7458330392837524	6.0222276534027674
1220	NVDA	2003-11-25	1.775833010673523	1.7183757389582999
1221	NVDA	2003-11-26	1.777500033378601	0.09387271748293458
1222	NVDA	2003-11-28	1.7691669464111328	-0.4688093845843122
1223	NVDA	2003-12-01	1.7941670417785645	1.4130998444293663
1224	NVDA	2003-12-02	1.786666989326477	-0.4180242016179614
1225	NVDA	2003-12-03	1.7683329582214355	-1.0261582720545448
1226	NVDA	2003-12-04	1.759166955947876	-0.518341426084068
1227	NVDA	2003-12-05	1.7024999856948853	-3.221238897274381
1228	NVDA	2003-12-08	1.715000033378601	0.7342171975768919
1229	NVDA	2003-12-09	1.6258330345153809	-5.199241815031252
1230	NVDA	2003-12-10	1.661666989326477	2.2040365800401807
1231	NVDA	2003-12-11	1.7458330392837524	5.065157489310801
1232	NVDA	2003-12-12	1.7366670370101929	-0.5250216983704203
1233	NVDA	2003-12-15	1.7016669511795044	-2.0153595988637973
1234	NVDA	2003-12-16	1.725000023841858	1.371189153446295
1235	NVDA	2003-12-17	1.6916669607162476	-1.9323514588348911
1236	NVDA	2003-12-18	1.7300000190734863	2.265993203591843
1237	NVDA	2003-12-19	1.7558330297470093	1.4932375947231513
1238	NVDA	2003-12-22	1.7583329677581787	0.1423790285759452
1239	NVDA	2003-12-23	1.8300000429153442	4.075853462984247
1240	NVDA	2003-12-24	1.8166669607162476	-0.7285837096405734
1241	NVDA	2003-12-26	1.8949999809265137	4.311908671437625
1242	NVDA	2003-12-29	1.975000023841858	4.221638191058452
1243	NVDA	2003-12-30	1.9791669845581055	0.21098535017440856
1244	NVDA	2003-12-31	1.9333330392837524	-2.315820020845105
1245	NVDA	2004-01-02	1.9233330488204956	-0.5172409647000942
1246	NVDA	2004-01-05	1.9858330488204956	3.2495672051353175
1247	NVDA	2004-01-06	2.066667079925537	4.070535091207872
1248	NVDA	2004-01-07	2.0850000381469727	0.8870784462341241
1249	NVDA	2004-01-08	2.0924999713897705	0.3597090218503407
1250	NVDA	2004-01-09	2.122499942779541	1.4336904085998858
1251	NVDA	2004-01-12	2.146667003631592	1.1386130272589057
1252	NVDA	2004-01-13	2.0358328819274902	-5.163079393152248
1253	NVDA	2004-01-14	2.0208330154418945	-0.7367926227517363
1254	NVDA	2004-01-15	2.024167060852051	0.1649837163525847
1255	NVDA	2004-01-16	2.055000066757202	1.5232441284847686
1256	NVDA	2004-01-20	2.112499952316284	2.798047868184117
1257	NVDA	2004-01-21	2.015000104904175	-4.615377496468298
1258	NVDA	2004-01-22	1.9683330059051514	-2.31598494141233
1259	NVDA	2004-01-23	1.9241670370101929	-2.243826058012399
1260	NVDA	2004-01-26	2.0	3.94108003781406
1261	NVDA	2004-01-27	1.8858330249786377	-5.708348751068115
1262	NVDA	2004-01-28	1.8808330297470093	-0.26513456734511553
1263	NVDA	2004-01-29	1.8258329629898071	-2.9242397324657943
1264	NVDA	2004-01-30	1.8541669845581055	1.551840838819185
1265	NVDA	2004-02-02	1.884166955947876	1.6179757076690837
1266	NVDA	2004-02-03	1.877500057220459	-0.35383800285697653
1267	NVDA	2004-02-04	1.8266669511795044	-2.7074889209969144
1268	NVDA	2004-02-05	1.8541669845581055	1.5054760453647065
1269	NVDA	2004-02-06	1.8966670036315918	2.292135467163181
1270	NVDA	2004-02-09	1.8833329677581787	-0.7030246135922735
1271	NVDA	2004-02-10	1.9524999856948853	3.6725857360761616
1272	NVDA	2004-02-11	2.0208330154418945	3.4997710754240963
1273	NVDA	2004-02-12	1.9600000381469727	-3.0102921334952293
1274	NVDA	2004-02-13	1.9416669607162476	-0.9353610751996477
1275	NVDA	2004-02-17	1.963333010673523	1.1158478974830466
1276	NVDA	2004-02-18	1.963333010673523	0.0
1277	NVDA	2004-02-19	1.962499976158142	-0.04242960877508528
1278	NVDA	2004-02-20	2.011667013168335	2.505326757070536
1279	NVDA	2004-02-23	1.9416669607162476	-3.4797037478801585
1280	NVDA	2004-02-24	1.8641669750213623	-3.991414967801521
1281	NVDA	2004-02-25	1.875	0.5811188119837496
1282	NVDA	2004-02-26	1.8875000476837158	0.6666692097981874
1283	NVDA	2004-02-27	1.8541669845581055	-1.7659900547560614
1284	NVDA	2004-03-01	1.8816670179367065	1.4831476133286392
1285	NVDA	2004-03-02	1.8466670513153076	-1.8600510232558154
1286	NVDA	2004-03-03	1.8224999904632568	-1.3086853331160886
1287	NVDA	2004-03-04	1.8624999523162842	2.1947852983450478
1288	NVDA	2004-03-05	1.849166989326477	-0.7158638030151709
1289	NVDA	2004-03-08	1.784999966621399	-3.470050194247176
1290	NVDA	2004-03-09	1.7725000381469727	-0.7002761181046813
1291	NVDA	2004-03-10	1.7466670274734497	-1.4574335750384249
1292	NVDA	2004-03-11	1.7333329916000366	-0.763398842691887
1293	NVDA	2004-03-12	1.7699999809265137	2.115403647433589
1294	NVDA	2004-03-15	1.7300000190734863	-2.259884874805995
1295	NVDA	2004-03-16	1.8041670322418213	4.2871105404990395
1296	NVDA	2004-03-17	1.8483330011367798	2.4479977798995023
1297	NVDA	2004-03-18	1.8691669702529907	1.127176169196642
1298	NVDA	2004-03-19	1.847499966621399	-1.1591796761024065
1299	NVDA	2004-03-22	1.8333330154418945	-0.7668173984009319
1300	NVDA	2004-03-23	1.8408329486846924	0.40908733872280223
1301	NVDA	2004-03-24	1.9233330488204956	4.481672288338334
1302	NVDA	2004-03-25	2.0350000858306885	5.805912661807255
1303	NVDA	2004-03-26	2.0291669368743896	-0.28664121426401623
1304	NVDA	2004-03-29	2.1166670322418213	4.312119115355362
1305	NVDA	2004-03-30	2.180000066757202	2.992111350092852
1306	NVDA	2004-03-31	2.200000047683716	0.9174302896359121
1307	NVDA	2004-04-01	2.1608328819274902	-1.780325677604555
1308	NVDA	2004-04-02	2.191667079925537	1.426958940505485
1309	NVDA	2004-04-05	2.2699999809265137	3.574124086566921
1310	NVDA	2004-04-06	2.178333044052124	-4.038191085665788
1311	NVDA	2004-04-07	2.1666669845581055	-0.5355498566150141
1312	NVDA	2004-04-08	2.228332996368408	2.8461232044332707
1313	NVDA	2004-04-12	2.186666965484619	-1.8698296417857474
1314	NVDA	2004-04-13	2.1358330249786377	-2.3247225713091346
1315	NVDA	2004-04-14	2.146667003631592	0.5072483909673853
1316	NVDA	2004-04-15	2.0341670513153076	-5.240680185886493
1317	NVDA	2004-04-16	1.9674999713897705	-3.2773650464168913
1318	NVDA	2004-04-19	1.965000033378601	-0.12706165425778737
1319	NVDA	2004-04-20	1.8816670179367065	-4.240865853758413
1320	NVDA	2004-04-21	1.884166955947876	0.13285761972436916
1321	NVDA	2004-04-22	1.8949999809265137	0.5749503749888252
1322	NVDA	2004-04-23	1.9366669654846191	2.1987854869388146
1323	NVDA	2004-04-26	1.8608330488204956	-3.9156921667813593
1324	NVDA	2004-04-27	1.8450000286102295	-0.8508565677239011
1325	NVDA	2004-04-28	1.837499976158142	-0.4065069016685574
1326	NVDA	2004-04-29	1.786666989326477	-2.7664210879581597
1327	NVDA	2004-04-30	1.7100000381469727	-4.291059925409247
1328	NVDA	2004-05-03	1.6883330345153809	-1.2670762074994513
1329	NVDA	2004-05-04	1.7958329916000366	6.367224646262559
1330	NVDA	2004-05-05	1.8108329772949219	0.835266183717942
1331	NVDA	2004-05-06	1.8258329629898071	0.8283472790125979
1332	NVDA	2004-05-07	1.840000033378601	0.7759236839275374
1333	NVDA	2004-05-10	1.7683329582214355	-3.8949496661459637
1334	NVDA	2004-05-11	1.8116669654846191	2.450557009736909
1335	NVDA	2004-05-12	1.786666989326477	-1.3799432585808957
1336	NVDA	2004-05-13	1.7925000190734863	0.3264754865823116
1337	NVDA	2004-05-14	1.7925000190734863	0.0
1338	NVDA	2004-05-17	1.7641669511795044	-1.5806453329147985
1339	NVDA	2004-05-18	1.7925000190734863	1.6060309867520495
1340	NVDA	2004-05-19	1.7883330583572388	-0.2324664252110531
1341	NVDA	2004-05-20	1.7625000476837158	-1.444530175897607
1342	NVDA	2004-05-21	1.7666670083999634	0.23642329665316542
1343	NVDA	2004-05-24	1.7608330249786377	-0.3302254128020099
1344	NVDA	2004-05-25	1.837499976158142	4.354015973799363
1345	NVDA	2004-05-26	1.875	2.0408176505266162
1346	NVDA	2004-05-27	1.8808330297470093	0.3110949198404933
1347	NVDA	2004-05-28	1.9541670083999634	3.8990158878068115
1348	NVDA	2004-06-01	1.9524999856948853	-0.08530605101367827
1349	NVDA	2004-06-02	1.9375	-0.7682451116406419
1350	NVDA	2004-06-03	1.8441669940948486	-4.8171874015562
1351	NVDA	2004-06-04	1.8258329629898071	-0.9941632815112955
1352	NVDA	2004-06-07	1.8700000047683716	2.4190077993904158
1353	NVDA	2004-06-08	1.8366669416427612	-1.7825167401397501
1354	NVDA	2004-06-09	1.7508330345153809	-4.6733517755052745
1355	NVDA	2004-06-10	1.7333329916000366	-0.9995266579024831
1356	NVDA	2004-06-14	1.6791670322418213	-3.124959809840977
1357	NVDA	2004-06-15	1.7041670083999634	1.488832002898799
1358	NVDA	2004-06-16	1.6775000095367432	-1.5648113554467713
1359	NVDA	2004-06-17	1.6441669464111328	-1.9870678352374882
1360	NVDA	2004-06-18	1.6466670036315918	0.15205616594569094
1361	NVDA	2004-06-21	1.6174999475479126	-1.771278347070393
1362	NVDA	2004-06-22	1.6633330583572388	2.8335772671157056
1363	NVDA	2004-06-23	1.6916669607162476	1.7034413051943087
1364	NVDA	2004-06-24	1.6766669750213623	-0.8866985076385392
1365	NVDA	2004-06-25	1.6875	0.646104750676546
1366	NVDA	2004-06-28	1.6733330488204956	-0.8395230328595238
1367	NVDA	2004-06-29	1.7308330535888672	3.436255849300429
1368	NVDA	2004-06-30	1.7058329582214355	-1.444396691846983
1369	NVDA	2004-07-01	1.627500057220459	-4.592061644925027
1370	NVDA	2004-07-02	1.6050000190734863	-1.3824907745563775
1371	NVDA	2004-07-06	1.5108330249786377	-5.867102366092691
1372	NVDA	2004-07-07	1.5183329582214355	0.49641046487607365
1373	NVDA	2004-07-08	1.4716670513153076	-3.0734962745452066
1374	NVDA	2004-07-09	1.4083329439163208	-4.303562231850044
1375	NVDA	2004-07-12	1.3758330345153809	-2.3076865127193202
1376	NVDA	2004-07-13	1.3733329772949219	-0.18171225415731795
1377	NVDA	2004-07-14	1.3125	-4.429586873734415
1378	NVDA	2004-07-15	1.303333044052124	-0.6984347388857892
1379	NVDA	2004-07-16	1.2649999856948853	-2.941156025482139
1380	NVDA	2004-07-19	1.2791670560836792	1.1199265256127022
1381	NVDA	2004-07-20	1.3049999475479126	2.019508815629112
1382	NVDA	2004-07-21	1.2258330583572388	-6.066428534302082
1383	NVDA	2004-07-22	1.2516670227050781	2.107461874332217
1384	NVDA	2004-07-23	1.2183330059051514	-2.663169692518219
1385	NVDA	2004-07-26	1.1841670274734497	-2.804321828769496
1386	NVDA	2004-07-27	1.2233330011367798	3.3074703783042336
1387	NVDA	2004-07-28	1.1924999952316284	-2.520409886474073
1388	NVDA	2004-07-29	1.2708330154418945	6.5688067524940275
1389	NVDA	2004-07-30	1.284999966621399	1.114776765110892
1390	NVDA	2004-08-02	1.3016669750213623	1.2970434889415072
1391	NVDA	2004-08-03	1.2341669797897339	-5.185657816241407
1392	NVDA	2004-08-04	1.247499942779541	1.0803208324434932
1393	NVDA	2004-08-05	1.213333010673523	-2.738832358572385
1394	NVDA	2004-08-06	0.7858330011367798	-35.2335266391077
1395	NVDA	2004-08-09	0.8208330273628235	4.453875845811117
1396	NVDA	2004-08-10	0.8858330249786377	7.918784387203148
1397	NVDA	2004-08-11	0.8600000143051147	-2.9162392849539476
1398	NVDA	2004-08-12	0.8399999737739563	-2.3255860695907793
1399	NVDA	2004-08-13	0.875	4.166669918904331
1400	NVDA	2004-08-16	0.8666669726371765	-0.9523459843226889
1401	NVDA	2004-08-17	0.9141669869422913	5.480768946412851
1402	NVDA	2004-08-18	0.9750000238418579	6.654477548247639
1403	NVDA	2004-08-19	0.9716669917106628	-0.34184944099403536
1404	NVDA	2004-08-20	1.0291670560836792	5.917671883840048
1405	NVDA	2004-08-23	1.0516669750213623	2.1862261140871198
1406	NVDA	2004-08-24	1.0125000476837158	-3.7242709211108282
1407	NVDA	2004-08-25	1.0558329820632935	4.279795786549334
1408	NVDA	2004-08-26	1.0583330392837524	0.23678529302744167
1409	NVDA	2004-08-27	1.0783330202102661	1.8897625023640119
1410	NVDA	2004-08-30	1.0425000190734863	-3.32299952474725
1411	NVDA	2004-08-31	1.0383330583572388	-0.399708454677139
1412	NVDA	2004-09-01	1.0583330392837524	1.9261623970786346
1413	NVDA	2004-09-02	1.101667046546936	4.094553005026724
1414	NVDA	2004-09-03	1.0683330297470093	-3.0257796041380125
1415	NVDA	2004-09-07	1.0483330488204956	-1.8720736296293117
1416	NVDA	2004-09-08	1.0266669988632202	-2.0667143882998285
1417	NVDA	2004-09-09	1.1291669607162476	9.98375928772628
1418	NVDA	2004-09-10	1.1725000143051147	3.837612602602225
1419	NVDA	2004-09-13	1.1950000524520874	1.918979775902807
1420	NVDA	2004-09-14	1.2000000476837158	0.41840962444885665
1421	NVDA	2004-09-15	1.1333329677581787	-5.555589773035452
1422	NVDA	2004-09-16	1.175832986831665	3.750002892579274
1423	NVDA	2004-09-17	1.224166989326477	4.110618007498679
1424	NVDA	2004-09-20	1.222499966621399	-0.13617608705454032
1425	NVDA	2004-09-21	1.2549999952316284	2.658489120457741
1426	NVDA	2004-09-22	1.196666955947876	-4.648050956604688
1427	NVDA	2004-09-23	1.2074999809265137	0.905266492468404
1428	NVDA	2004-09-24	1.1708329916000366	-3.036603718895503
1429	NVDA	2004-09-27	1.149999976158142	-1.779332799071931
1430	NVDA	2004-09-28	1.1666669845581055	1.4493051083047437
1431	NVDA	2004-09-29	1.1950000524520874	2.4285480149002003
1432	NVDA	2004-09-30	1.2100000381469727	1.25522887334657
1433	NVDA	2004-10-01	1.2599999904632568	4.132227333881366
1434	NVDA	2004-10-04	1.2958329916000366	2.8438890006344586
1435	NVDA	2004-10-05	1.2666670083999634	-2.25075170867971
1436	NVDA	2004-10-06	1.2716670036315918	0.3947363591591646
1437	NVDA	2004-10-07	1.2791670560836792	0.5897811636748518
1438	NVDA	2004-10-08	1.2091670036315918	-5.4723151381337765
1439	NVDA	2004-10-11	1.210832953453064	0.13777665256069493
1440	NVDA	2004-10-12	1.1933330297470093	-1.4452797684559426
1441	NVDA	2004-10-13	1.1858329772949219	-0.6284961754287055
1442	NVDA	2004-10-14	1.149999976158142	-3.0217578548473734
1443	NVDA	2004-10-15	1.1183329820632935	-2.7536517175104636
1444	NVDA	2004-10-18	1.1383329629898071	1.7883744150703818
1445	NVDA	2004-10-19	1.1308330297470093	-0.6588523293834414
1446	NVDA	2004-10-20	1.1441669464111328	1.1791233819113511
1447	NVDA	2004-10-21	1.1699999570846558	2.2578008178397724
1448	NVDA	2004-10-22	1.1066670417785645	-5.413069882831534
1449	NVDA	2004-10-25	1.1116670370101929	0.4518066448959024
1450	NVDA	2004-10-26	1.2074999809265137	8.62065175324993
1451	NVDA	2004-10-27	1.240833044052124	2.760502165808232
1452	NVDA	2004-10-28	1.2274999618530273	-1.0745266869711556
1453	NVDA	2004-10-29	1.2058329582214355	-1.765132733599717
1454	NVDA	2004-11-01	1.2316670417785645	2.142426393389796
1455	NVDA	2004-11-02	1.2491669654846191	1.4208323444933946
1456	NVDA	2004-11-03	1.2608330249786377	0.9339071410275901
1457	NVDA	2004-11-04	1.2841670513153076	1.8506833081299856
1458	NVDA	2004-11-05	1.4700000286102295	14.471090587831426
1459	NVDA	2004-11-08	1.4858330488204956	1.0770761838171605
1460	NVDA	2004-11-09	1.476667046546936	-0.6168931483140572
1461	NVDA	2004-11-10	1.476667046546936	0.0
1462	NVDA	2004-11-11	1.5058330297470093	1.975122507695648
1463	NVDA	2004-11-12	1.5083329677581787	0.16601694622075946
1464	NVDA	2004-11-15	1.5308330059051514	1.4917155978108942
1465	NVDA	2004-11-16	1.525833010673523	-0.32661924666773645
1466	NVDA	2004-11-17	1.5516669750213623	1.6931056129422695
1467	NVDA	2004-11-18	1.571666955947876	1.2889351419133277
1468	NVDA	2004-11-19	1.5800000429153442	0.5302069204885962
1469	NVDA	2004-11-22	1.625	2.848098472302807
1470	NVDA	2004-11-23	1.6316670179367065	0.41027802687425563
1471	NVDA	2004-11-24	1.6383329629898071	0.4085358703597386
1472	NVDA	2004-11-26	1.6549999713897705	1.017315086522319
1473	NVDA	2004-11-29	1.622499942779541	-1.9637479862273266
1474	NVDA	2004-11-30	1.5941669940948486	-1.7462526769741915
1475	NVDA	2004-12-01	1.634166955947876	2.5091450269135063
1476	NVDA	2004-12-02	1.6558330059051514	1.3258161828825
1477	NVDA	2004-12-03	1.7274999618530273	4.32815118990213
1478	NVDA	2004-12-06	1.809999942779541	4.77568641089976
1479	NVDA	2004-12-07	1.900833010673523	5.018401699753272
1480	NVDA	2004-12-08	1.9233330488204956	1.1836935712201457
1481	NVDA	2004-12-09	1.9058330059051514	-0.9098810487386144
1482	NVDA	2004-12-10	1.9424999952316284	1.9239350568945879
1483	NVDA	2004-12-13	1.8891669511795044	-2.7455878601309602
1484	NVDA	2004-12-14	1.9275000095367432	2.0290985046771848
1485	NVDA	2004-12-15	1.9450000524520874	0.9079140248383188
1486	NVDA	2004-12-16	1.9708329439163208	1.3281691911352755
1487	NVDA	2004-12-17	1.9216669797897339	-2.4946794338076783
1488	NVDA	2004-12-20	1.900833010673523	-1.0841612691128488
1489	NVDA	2004-12-21	1.9149999618530273	0.7453022490641947
1490	NVDA	2004-12-22	1.9175000190734863	0.13055129348618078
1491	NVDA	2004-12-23	1.9225000143051147	0.2607559416893501
1492	NVDA	2004-12-27	1.9058330059051514	-0.8669445137033049
1493	NVDA	2004-12-28	1.8958330154418945	-0.5247044432682313
1494	NVDA	2004-12-29	1.912500023841858	0.8791390520266118
1495	NVDA	2004-12-30	1.9049999713897705	-0.3921596004491157
1496	NVDA	2004-12-31	1.963333010673523	3.0621018456602034
1497	NVDA	2005-01-03	1.965000033378601	0.08490779180176933
1498	NVDA	2005-01-04	1.872499942779541	-4.707383665536957
1499	NVDA	2005-01-05	1.8899999856948853	0.9345817596857708
1500	NVDA	2005-01-06	1.8716670274734497	-0.9699977968357087
1501	NVDA	2005-01-07	1.835832953453064	-1.9145538973755372
1502	NVDA	2005-01-10	1.840000033378601	0.2269857896220362
1503	NVDA	2005-01-11	1.7833329439163208	-3.07973306708198
1504	NVDA	2005-01-12	1.7683329582214355	-0.8411208768422274
1505	NVDA	2005-01-13	1.786666989326477	1.0367974549024828
1506	NVDA	2005-01-14	1.7925000190734863	0.3264754865823116
1507	NVDA	2005-01-18	1.8208329677581787	1.580638682466362
1508	NVDA	2005-01-19	1.7791670560836792	-2.2882885147778698
1509	NVDA	2005-01-20	1.7833329439163208	0.2341482110067572
1510	NVDA	2005-01-21	1.786666989326477	0.18695585821648653
1511	NVDA	2005-01-24	1.715000033378601	-4.011209496566137
1512	NVDA	2005-01-25	1.7450000047683716	1.749269434745715
1513	NVDA	2005-01-26	1.7675000429153442	1.2894004633518197
1514	NVDA	2005-01-27	1.9091670513153076	8.015106362673441
1515	NVDA	2005-01-28	1.9066669940948486	-0.13095015539560384
1516	NVDA	2005-01-31	1.909999966621399	0.1748062213733581
1517	NVDA	2005-02-01	1.9458329677581787	1.8760733907323024
1518	NVDA	2005-02-02	2.0541670322418213	5.567490441302159
1519	NVDA	2005-02-03	2.0325000286102295	-1.0547829505347162
1520	NVDA	2005-02-04	2.149167060852051	5.740075306252024
1521	NVDA	2005-02-07	2.123332977294922	-1.2020509725701234
1522	NVDA	2005-02-08	2.144166946411133	0.9811918026513711
1523	NVDA	2005-02-09	2.069166898727417	-3.497864184934363
1524	NVDA	2005-02-10	2.117500066757202	2.335875760409234
1525	NVDA	2005-02-11	2.1791670322418213	2.9122532958904435
1526	NVDA	2005-02-14	2.1333329677581787	-2.1032836769970142
1527	NVDA	2005-02-15	2.1524999141693115	0.898450766983383
1528	NVDA	2005-02-16	2.1449999809265137	-0.3484289682628039
1529	NVDA	2005-02-17	2.125833034515381	-0.8935639431965736
1530	NVDA	2005-02-18	2.355833053588867	10.819288972330732
1531	NVDA	2005-02-22	2.3858330249786377	1.273433673242197
1532	NVDA	2005-02-23	2.308332920074463	-3.2483457179434683
1533	NVDA	2005-02-24	2.3691670894622803	2.6354157521548016
1534	NVDA	2005-02-25	2.4033329486846924	1.4421042472849255
1535	NVDA	2005-02-28	2.415832996368408	0.5201130243130514
1536	NVDA	2005-03-01	2.4100000858306885	-0.24144510595260904
1537	NVDA	2005-03-02	2.3391671180725098	-2.9391271881952563
1538	NVDA	2005-03-03	2.307499885559082	-1.3537823898414625
1539	NVDA	2005-03-04	2.297499895095825	-0.4333690556536651
1540	NVDA	2005-03-07	2.3208329677581787	1.0155853635579914
1541	NVDA	2005-03-08	2.2033329010009766	-5.062840298701121
1542	NVDA	2005-03-09	2.1458330154418945	-2.6096776176200986
1543	NVDA	2005-03-10	2.1449999809265137	-0.0388210317105786
1544	NVDA	2005-03-11	2.0966670513153076	-2.253283451794208
1545	NVDA	2005-03-14	2.1558330059051514	2.8219051066179945
1546	NVDA	2005-03-15	2.112499952316284	-2.010037580377122
1547	NVDA	2005-03-16	2.076667070388794	-1.696231135446924
1548	NVDA	2005-03-17	2.055833101272583	-1.0032406933823235
1549	NVDA	2005-03-18	2.014167070388794	-2.0267224444434406
1550	NVDA	2005-03-21	2.0833330154418945	3.433972586978573
1551	NVDA	2005-03-22	2.045833110809326	-1.7999956970208286
1552	NVDA	2005-03-23	2.0899999141693115	2.158866386834113
1553	NVDA	2005-03-24	2.0941669940948486	0.1993818228070765
1554	NVDA	2005-03-28	2.0708329677581787	-1.1142390460009866
1555	NVDA	2005-03-29	2.0250000953674316	-2.2132578099895883
1556	NVDA	2005-03-30	2.0250000953674316	0.0
1557	NVDA	2005-03-31	1.9800000190734863	-2.2222258851686716
1558	NVDA	2005-04-01	1.960832953453064	-0.968033607867913
1559	NVDA	2005-04-04	1.949167013168335	-0.5949481960809133
1560	NVDA	2005-04-05	1.9149999618530273	-1.7529052710454907
1561	NVDA	2005-04-06	1.9441670179367065	1.5230838989394035
1562	NVDA	2005-04-07	1.9800000190734863	1.8431030259328463
1563	NVDA	2005-04-08	1.9541670083999634	-1.3046974961955393
1564	NVDA	2005-04-11	1.9158329963684082	-1.961654856866224
1565	NVDA	2005-04-12	1.9391670227050781	1.2179572217881907
1566	NVDA	2005-04-13	1.8583329916000366	-4.168492458802264
1567	NVDA	2005-04-14	1.8433330059051514	-0.8071742665435977
1568	NVDA	2005-04-15	1.7791670560836792	-3.4809743880197086
1569	NVDA	2005-04-18	1.7666670083999634	-0.7025786387496957
1570	NVDA	2005-04-19	1.8283330202102661	3.49052829520784
1571	NVDA	2005-04-20	1.7725000381469727	-3.053764355077526
1572	NVDA	2005-04-21	1.8708330392837524	5.54770093204513
1573	NVDA	2005-04-22	1.8533329963684082	-0.9354144676664511
1574	NVDA	2005-04-25	1.8825000524520874	1.5737623050380956
1575	NVDA	2005-04-26	1.8741669654846191	-0.4426606499486563
1576	NVDA	2005-04-27	1.8025000095367432	-3.823936568498021
1577	NVDA	2005-04-28	1.8083330392837524	0.3236077512425828
1578	NVDA	2005-04-29	1.8274999856948853	1.0599234761935472
1579	NVDA	2005-05-02	1.8208329677581787	-0.36481630582182456
1580	NVDA	2005-05-03	1.8108329772949219	-0.549198671175688
1581	NVDA	2005-05-04	1.8683329820632935	3.1753345277744316
1582	NVDA	2005-05-05	1.9049999713897705	1.9625510911863264
1583	NVDA	2005-05-06	1.9308329820632935	1.3560635727819292
1584	NVDA	2005-05-09	1.9666670560836792	1.855886778052307
1585	NVDA	2005-05-10	1.8899999856948853	-3.898324841087486
1586	NVDA	2005-05-11	1.8583329916000366	-1.6755023457423857
1587	NVDA	2005-05-12	1.8991669416427612	2.1973430072705247
1588	NVDA	2005-05-13	2.110832929611206	11.145201789651814
1589	NVDA	2005-05-16	2.118333101272583	0.35531810955584664
1590	NVDA	2005-05-17	2.141666889190674	1.1015164661343002
1591	NVDA	2005-05-18	2.1575000286102295	0.7392904797411726
1592	NVDA	2005-05-19	2.1533329486846924	-0.1931439105575028
1593	NVDA	2005-05-20	2.191667079925537	1.7802231310425132
1594	NVDA	2005-05-23	2.242500066757202	2.319375387679412
1595	NVDA	2005-05-24	2.274167060852051	1.41212901458867
1596	NVDA	2005-05-25	2.244999885559082	-1.2825432130760372
1597	NVDA	2005-05-26	2.308332920074463	2.8210707235563515
1598	NVDA	2005-05-27	2.293333053588867	-0.6498138269029119
1599	NVDA	2005-05-31	2.2583329677581787	-1.5261667194791606
1600	NVDA	2005-06-01	2.2791669368743896	0.9225375271784131
1601	NVDA	2005-06-02	2.3641669750213623	3.729434503974516
1602	NVDA	2005-06-03	2.358333110809326	-0.24676193660067014
1603	NVDA	2005-06-06	2.3358330726623535	-0.9540653118019993
1604	NVDA	2005-06-07	2.2791669368743896	-2.425949715806386
1605	NVDA	2005-06-08	2.2633330821990967	-0.6947211465346714
1606	NVDA	2005-06-09	2.358333110809326	4.197350772513153
1607	NVDA	2005-06-10	2.331666946411133	-1.1307208585576878
1608	NVDA	2005-06-13	2.3833329677581787	2.2158405353118527
1609	NVDA	2005-06-14	2.242500066757202	-5.9090736756537865
1610	NVDA	2005-06-15	2.235832929611206	-0.29730822508456933
1611	NVDA	2005-06-16	2.247499942779541	0.521819542677715
1612	NVDA	2005-06-17	2.242500066757202	-0.2224638998724715
1613	NVDA	2005-06-20	2.2766671180725098	1.523614283085184
1614	NVDA	2005-06-21	2.298332929611206	0.9516459989565407
1615	NVDA	2005-06-22	2.295833110809326	-0.10876660947040095
1616	NVDA	2005-06-23	2.331666946411133	1.560820576769828
1617	NVDA	2005-06-24	2.257499933242798	-3.1808579386730873
1618	NVDA	2005-06-27	2.2391669750213623	-0.8120911966141731
1619	NVDA	2005-06-28	2.25333309173584	0.6326511989728889
1620	NVDA	2005-06-29	2.2325000762939453	-0.9245422045369267
1621	NVDA	2005-06-30	2.2266669273376465	-0.2612832589901637
1622	NVDA	2005-07-01	2.2366669178009033	0.44910131553503874
1623	NVDA	2005-07-05	2.271667003631592	1.5648322757463085
1624	NVDA	2005-07-06	2.3324999809265137	2.6779002907411753
1625	NVDA	2005-07-07	2.31583309173584	-0.714550453460383
1626	NVDA	2005-07-08	2.3450000286102295	1.2594576430604354
1627	NVDA	2005-07-11	2.380000114440918	1.4925409553803393
1628	NVDA	2005-07-12	2.3666670322418213	-0.5602135108396356
1629	NVDA	2005-07-13	2.369999885559082	0.14082476630030705
1630	NVDA	2005-07-14	2.265000104904175	-4.4303707056989055
1631	NVDA	2005-07-15	2.240833044052124	-1.0669783546466194
1632	NVDA	2005-07-18	2.184999942779541	-2.491622542820926
1633	NVDA	2005-07-19	2.2149999141693115	1.3729964382336535
1634	NVDA	2005-07-20	2.248332977294922	1.5048787547294884
1635	NVDA	2005-07-21	2.2100000381469727	-1.704949379609666
1636	NVDA	2005-07-22	2.1524999141693115	-2.6018155196899206
1637	NVDA	2005-07-25	2.1649999618530273	0.5807223313428089
1638	NVDA	2005-07-26	2.2100000381469727	2.0785255005468795
1639	NVDA	2005-07-27	2.255000114440918	2.0362025120903127
1640	NVDA	2005-07-28	2.2725000381469727	0.7760497923696708
1641	NVDA	2005-07-29	2.255000114440918	-0.7700736375047312
1642	NVDA	2005-08-01	2.2891669273376465	1.5151579229608858
1643	NVDA	2005-08-02	2.319999933242798	1.3469094602467813
1644	NVDA	2005-08-03	2.319999933242798	0.0
1645	NVDA	2005-08-04	2.295833110809326	-1.0416734107268844
1646	NVDA	2005-08-05	2.3541669845581055	2.5408586309749515
1647	NVDA	2005-08-08	2.362499952316284	0.35396672423144704
1648	NVDA	2005-08-09	2.3566670417785645	-0.24689568911951953
1649	NVDA	2005-08-10	2.321666955947876	-1.4851519204967523
1650	NVDA	2005-08-11	2.3541669845581055	1.3998574828731458
1651	NVDA	2005-08-12	2.495832920074463	6.0176672447451285
1652	NVDA	2005-08-15	2.55916690826416	2.537589262497897
1653	NVDA	2005-08-16	2.5158329010009766	-1.693285698687641
1654	NVDA	2005-08-17	2.5158329010009766	0.0
1655	NVDA	2005-08-18	2.4508330821990967	-2.583630207555454
1656	NVDA	2005-08-19	2.433332920074463	-0.7140495308204042
1657	NVDA	2005-08-22	2.413332939147949	-0.8219171639654466
1658	NVDA	2005-08-23	2.4291670322418213	0.6561089370231032
1659	NVDA	2005-08-24	2.430833101272583	0.06858602181933904
1660	NVDA	2005-08-25	2.447499990463257	0.6856451470052871
1661	NVDA	2005-08-26	2.4100000858306885	-1.5321717989249306
1662	NVDA	2005-08-29	2.4141669273376465	0.17289798168291792
1663	NVDA	2005-08-30	2.500833034515381	3.5898970446633482
1664	NVDA	2005-08-31	2.5566670894622803	2.2326182586483334
1665	NVDA	2005-09-01	2.557499885559082	0.03257350557037686
1666	NVDA	2005-09-02	2.5158329010009766	-1.629207680257505
1667	NVDA	2005-09-06	2.5366671085357666	0.8281236614125165
1668	NVDA	2005-09-07	2.617500066757202	3.186581240772046
1669	NVDA	2005-09-08	2.6483330726623535	1.1779562605073846
1670	NVDA	2005-09-09	2.682499885559082	1.2901252206309888
1671	NVDA	2005-09-12	2.673332929611206	-0.3417318299704375
1672	NVDA	2005-09-13	2.754167079925537	3.0237217900909608
1673	NVDA	2005-09-14	2.7208330631256104	-1.2103120773932163
1674	NVDA	2005-09-15	2.769166946411133	1.7764369281075165
1675	NVDA	2005-09-16	2.7708330154418945	0.06016499051892943
1676	NVDA	2005-09-19	2.7316670417785645	-1.413508986108425
1677	NVDA	2005-09-20	2.7850000858306885	1.9523991480820957
1678	NVDA	2005-09-21	2.7608330249786377	-0.8677579930789325
1679	NVDA	2005-09-22	2.686666965484619	-2.686365268127444
1680	NVDA	2005-09-23	2.725832939147949	1.457790420863181
1681	NVDA	2005-09-26	2.748332977294922	0.8254371654194514
1682	NVDA	2005-09-27	2.757499933242798	0.33354604495190454
1683	NVDA	2005-09-28	2.774167060852051	0.6044289397190594
1684	NVDA	2005-09-29	2.831666946411133	2.07269008310631
1685	NVDA	2005-09-30	2.8566670417785645	0.8828755584803893
1686	NVDA	2005-10-03	2.934999942779541	2.742108193057269
1687	NVDA	2005-10-04	2.896667003631592	-1.3060626880846415
1688	NVDA	2005-10-05	2.800832986831665	-3.308423670369365
1689	NVDA	2005-10-06	2.790832996368408	-0.3570362999247956
1690	NVDA	2005-10-07	2.755000114440918	-1.2839493432289961
1691	NVDA	2005-10-10	2.684999942779541	-2.540840971093117
1692	NVDA	2005-10-11	2.6516671180725098	-1.2414460118209458
1693	NVDA	2005-10-12	2.683332920074463	1.19418466164678
1694	NVDA	2005-10-13	2.6691670417785645	-0.527921011586785
1695	NVDA	2005-10-14	2.6691670417785645	0.0
1696	NVDA	2005-10-17	2.694999933242798	0.9678259569329883
1697	NVDA	2005-10-18	2.6508328914642334	-1.6388513125274895
1698	NVDA	2005-10-19	2.62833309173584	-0.8487822752178631
1699	NVDA	2005-10-20	2.646667003631592	0.6975490265445528
1700	NVDA	2005-10-21	2.6616671085357666	0.5667545211994085
1701	NVDA	2005-10-24	2.7341670989990234	2.7238564218175387
1702	NVDA	2005-10-25	2.751667022705078	0.6400458740236203
1703	NVDA	2005-10-26	2.6766669750213623	-2.7256222160915944
1704	NVDA	2005-10-27	2.620832920074463	-2.0859544899661575
1705	NVDA	2005-10-28	2.701667070388794	3.0842923902235864
1706	NVDA	2005-10-31	2.795833110809326	3.48547907522081
1707	NVDA	2005-11-01	2.761667013168335	-1.2220363765239495
1708	NVDA	2005-11-02	2.9216670989990234	5.793605277818337
1709	NVDA	2005-11-03	2.887500047683716	-1.1694368371746866
1710	NVDA	2005-11-04	2.8383328914642334	-1.7027586288326901
1711	NVDA	2005-11-07	2.8258330821990967	-0.4403926439610961
1712	NVDA	2005-11-08	2.7733330726623535	-1.857859541225526
1713	NVDA	2005-11-09	2.8983330726623535	4.50721196210313
1714	NVDA	2005-11-10	2.790832996368408	-3.709031143035535
1715	NVDA	2005-11-11	2.836667060852051	1.6423076745647025
1716	NVDA	2005-11-14	2.896667003631592	2.115156325801548
1717	NVDA	2005-11-15	2.9033329486846924	0.23012465860741127
1718	NVDA	2005-11-16	2.8933329582214355	-0.3444314048716701
1719	NVDA	2005-11-17	3.021667003631592	4.4355090569681455
1720	NVDA	2005-11-18	3.0158329010009766	-0.19307563088862834
1721	NVDA	2005-11-21	3.069166898727417	1.7684666053194853
1722	NVDA	2005-11-22	3.1508328914642334	2.6608521280050867
1723	NVDA	2005-11-23	3.141666889190674	-0.2909072803699231
1724	NVDA	2005-11-25	3.172499895095825	0.9814218691114762
1725	NVDA	2005-11-28	3.1566669940948486	-0.49906702992966734
1726	NVDA	2005-11-29	2.956666946411133	-6.335798107873092
1727	NVDA	2005-11-30	3.012500047683716	1.8883797967286897
1728	NVDA	2005-12-01	3.048332929611206	1.1894732401761088
1729	NVDA	2005-12-02	3.0491669178009033	0.027358828873191854
1730	NVDA	2005-12-05	2.992500066757202	-1.8584371591100046
1731	NVDA	2005-12-06	3.005000114440918	0.41771252814912785
1732	NVDA	2005-12-07	3.009999990463257	0.16638521903247216
1733	NVDA	2005-12-08	2.985832929611206	-0.8028923896551632
1734	NVDA	2005-12-09	3.0283329486846924	1.4233890534196991
1735	NVDA	2005-12-12	3.072499990463257	1.458460563187014
1736	NVDA	2005-12-13	3.112499952316284	1.3018702026748041
1737	NVDA	2005-12-14	3.0833330154418945	-0.9370903557021415
1738	NVDA	2005-12-15	3.0441670417785645	-1.270247925448853
1739	NVDA	2005-12-16	3.0708329677581787	0.8759678957707351
1740	NVDA	2005-12-19	3.0199999809265137	-1.655348479236074
1741	NVDA	2005-12-20	3.0183329582214355	-0.0551994276690948
1742	NVDA	2005-12-21	3.012500047683716	-0.19324940682345915
1743	NVDA	2005-12-22	3.1041669845581055	3.042885823184349
1744	NVDA	2005-12-23	3.12833309173584	0.7785053864031832
1745	NVDA	2005-12-27	3.1475000381469727	0.6126887978062934
1746	NVDA	2005-12-28	3.1766669750213623	0.926669945064118
1747	NVDA	2005-12-29	3.105833053588867	-2.229818926235372
1748	NVDA	2005-12-30	3.0466670989990234	-1.9049946848069044
1749	NVDA	2006-01-03	3.184999942779541	4.5404646876570975
1750	NVDA	2006-01-04	3.274167060852051	2.7995955941742867
1751	NVDA	2006-01-05	3.3483328819274902	2.265181333054489
1752	NVDA	2006-01-06	3.4033329486846924	1.642610478010198
1753	NVDA	2006-01-09	3.498332977294922	2.79138215515895
1754	NVDA	2006-01-10	3.499166965484619	0.023839588601481942
1755	NVDA	2006-01-11	3.625833034515381	3.6198921137568174
1756	NVDA	2006-01-12	3.574167013168335	-1.4249420989665418
1757	NVDA	2006-01-13	3.5425000190734863	-0.8859964847243496
1758	NVDA	2006-01-17	3.5399999618530273	-0.07057324508110696
1759	NVDA	2006-01-18	3.558332920074463	0.5178801813274347
1760	NVDA	2006-01-19	3.7558329105377197	5.55035166465323
1761	NVDA	2006-01-20	3.6508328914642334	-2.795652031774054
1762	NVDA	2006-01-23	3.6716670989990234	0.5706699855668962
1763	NVDA	2006-01-24	3.690000057220459	0.49930883511835056
1764	NVDA	2006-01-25	3.6575000286102295	-0.8807595692752024
1765	NVDA	2006-01-26	3.7825000286102295	3.4176349698484376
1766	NVDA	2006-01-27	3.8541669845581055	1.894698094006575
1767	NVDA	2006-01-30	3.810832977294922	-1.1243417173361525
1768	NVDA	2006-01-31	3.74666690826416	-1.6837806698185243
1769	NVDA	2006-02-01	3.749166965484619	0.06672750158132068
1770	NVDA	2006-02-02	3.634999990463257	-3.0451291199458552
1771	NVDA	2006-02-03	3.668333053588867	0.9170031145271595
1772	NVDA	2006-02-06	3.771667003631592	2.8169184349722265
1773	NVDA	2006-02-07	3.637500047683716	-3.557232274712796
1774	NVDA	2006-02-08	3.742500066757202	2.8865984246611465
1775	NVDA	2006-02-09	3.6791670322418213	-1.6922654211268373
1776	NVDA	2006-02-10	3.6583330631256104	-0.5662686399838801
1777	NVDA	2006-02-13	3.670833110809326	0.34168697786733926
1778	NVDA	2006-02-14	3.677500009536743	0.18161813752266553
1779	NVDA	2006-02-15	3.748332977294922	1.926117405152672
1780	NVDA	2006-02-16	3.933332920074463	4.93552584309227
1781	NVDA	2006-02-17	3.9558329582214355	0.5720349282446913
1782	NVDA	2006-02-21	3.87166690826416	-2.127644186348987
1783	NVDA	2006-02-22	3.865000009536743	-0.17219711523185355
1784	NVDA	2006-02-23	3.805833101272583	-1.5308385024105586
1785	NVDA	2006-02-24	3.805000066757202	-0.02188836171250763
1786	NVDA	2006-02-27	3.959167003631592	4.051693407873658
1787	NVDA	2006-02-28	3.927500009536743	-0.799839816451331
1788	NVDA	2006-03-01	4.076666831970215	3.798009473488606
1789	NVDA	2006-03-02	4.082499980926514	0.143086231883216
1790	NVDA	2006-03-03	4.0966668128967285	0.347013644492411
1791	NVDA	2006-03-06	4.0883331298828125	-0.20342594100356548
1792	NVDA	2006-03-07	4.0183329582214355	-1.7121934401510774
1793	NVDA	2006-03-08	3.998332977294922	-0.497718360684718
1794	NVDA	2006-03-09	4.019166946411133	0.5210663852790454
1795	NVDA	2006-03-10	3.949167013168335	-1.7416527896484513
1796	NVDA	2006-03-13	3.99666690826416	1.202782635868238
1797	NVDA	2006-03-14	4.107500076293945	2.7731399832347403
1798	NVDA	2006-03-15	4.173333168029785	1.602753268728807
1799	NVDA	2006-03-16	4.031667232513428	-3.3945513049761455
1800	NVDA	2006-03-17	4.064167022705078	0.8061129135250811
1801	NVDA	2006-03-20	4.033332824707031	-0.7586843214313577
1802	NVDA	2006-03-21	4.232500076293945	4.938031653794428
1803	NVDA	2006-03-22	4.110833168029785	-2.8745872668877515
1804	NVDA	2006-03-23	4.1875	1.8649949739254268
1805	NVDA	2006-03-24	4.329166889190674	3.383089891120572
1806	NVDA	2006-03-27	4.445833206176758	2.6948907254507493
1807	NVDA	2006-03-28	4.514166831970215	1.5370263036075915
1808	NVDA	2006-03-29	4.756667137145996	5.37198367278644
1809	NVDA	2006-03-30	4.7891669273376465	0.683247098327544
1810	NVDA	2006-03-31	4.771667003631592	-0.3654064260354195
1811	NVDA	2006-04-03	4.824999809265137	1.1176975592168237
1812	NVDA	2006-04-04	5.050833225250244	4.680485490412956
1813	NVDA	2006-04-05	5.091667175292969	0.8084596782682585
1814	NVDA	2006-04-06	5.1016669273376465	0.19639445589061388
1815	NVDA	2006-04-07	5.0883331298828125	-0.26136158327749737
1816	NVDA	2006-04-10	5.0	-1.7359934506655739
1817	NVDA	2006-04-11	4.87833309173584	-2.4333381652832053
1818	NVDA	2006-04-12	5.074999809265137	4.031432742107355
1819	NVDA	2006-04-13	4.933332920074463	-2.7914659017728605
1820	NVDA	2006-04-17	4.946667194366455	0.27028936639839074
1821	NVDA	2006-04-18	4.829999923706055	-2.3585025245536517
1822	NVDA	2006-04-19	4.860000133514404	0.6211223660916865
1823	NVDA	2006-04-20	4.853332996368408	-0.1371838881241927
1824	NVDA	2006-04-21	4.678332805633545	-3.6057734110931605
1825	NVDA	2006-04-24	4.821667194366455	3.0637920534492658
1826	NVDA	2006-04-25	4.818333148956299	-0.06914714922779952
1827	NVDA	2006-04-26	4.784999847412109	-0.6918015113050013
1828	NVDA	2006-04-27	4.861667156219482	1.6022426593981454
1829	NVDA	2006-04-28	4.869999885559082	0.17139654097750867
1830	NVDA	2006-05-01	5.150000095367432	5.749491096265302
1831	NVDA	2006-05-02	5.1433329582214355	-0.12945897131134698
1832	NVDA	2006-05-03	5.176667213439941	0.6481061111399011
1833	NVDA	2006-05-04	5.1433329582214355	-0.6439327436765008
1834	NVDA	2006-05-05	5.2133331298828125	1.3609885307830139
1835	NVDA	2006-05-08	5.190000057220459	-0.4475653498643428
1836	NVDA	2006-05-09	5.031667232513428	-3.050728766115418
1837	NVDA	2006-05-10	4.920000076293945	-2.2192873864534612
1838	NVDA	2006-05-11	4.744999885559082	-3.5569143906738376
1839	NVDA	2006-05-12	4.388332843780518	-7.516692315716256
1840	NVDA	2006-05-15	4.451666831970215	1.4432357445142152
1841	NVDA	2006-05-16	4.335000038146973	-2.6207440544603333
1842	NVDA	2006-05-17	4.159999847412109	-4.036913245557161
1843	NVDA	2006-05-18	3.9716670513153076	-4.527230841461726
1844	NVDA	2006-05-19	4.054999828338623	2.0981813416539596
1845	NVDA	2006-05-22	4.0	-1.356346009049203
1846	NVDA	2006-05-23	3.956666946411133	-1.0833263397216797
1847	NVDA	2006-05-24	4.008333206176758	1.3058025976254717
1848	NVDA	2006-05-25	3.9866669178009033	-0.540531120079224
1849	NVDA	2006-05-26	3.994999885559082	0.20902091722212468
1850	NVDA	2006-05-30	3.8283329010009766	-4.171889595305489
1851	NVDA	2006-05-31	3.8299999237060547	0.043544350718360825
1852	NVDA	2006-06-01	4.03000020980835	5.221939688937827
1853	NVDA	2006-06-02	3.9716670513153076	-1.4474728401023151
1854	NVDA	2006-06-05	3.805000066757202	-4.196398701218163
1855	NVDA	2006-06-06	3.7033329010009766	-2.6719359782527152
1856	NVDA	2006-06-07	3.636667013168335	-1.8001591975331799
1857	NVDA	2006-06-08	3.569999933242798	-1.833191757291397
1858	NVDA	2006-06-09	3.558332920074463	-0.32680709766113036
1859	NVDA	2006-06-12	3.3616669178009033	-5.526914054726618
1860	NVDA	2006-06-13	3.309999942779541	-1.5369451014843882
1861	NVDA	2006-06-14	3.4066669940948486	2.9204547730031782
1862	NVDA	2006-06-15	3.7049999237060547	8.75732585921487
1863	NVDA	2006-06-16	3.609999895095825	-2.564103389108907
1864	NVDA	2006-06-19	3.501667022705078	-3.000910679745916
1865	NVDA	2006-06-20	3.446666955947876	-1.5706823750110344
1866	NVDA	2006-06-21	3.484999895095825	1.112174156594925
1867	NVDA	2006-06-22	3.3833329677581787	-2.9172720343755176
1868	NVDA	2006-06-23	3.384999990463257	0.04927161237053834
1869	NVDA	2006-06-26	3.353332996368408	-0.9355094293667876
1870	NVDA	2006-06-27	3.24666690826416	-3.1808975792074756
1871	NVDA	2006-06-28	3.4266669750213623	5.544149487556749
1872	NVDA	2006-06-29	3.581666946411133	4.523345061531825
1873	NVDA	2006-06-30	3.548332929611206	-0.9306844354505905
1874	NVDA	2006-07-03	3.5999999046325684	1.4560915237179728
1875	NVDA	2006-07-05	3.438333034515381	-4.490746511108257
1876	NVDA	2006-07-06	3.331666946411133	-3.1022616783624724
1877	NVDA	2006-07-07	3.228332996368408	-3.1015690255004613
1878	NVDA	2006-07-10	3.0883328914642334	-4.336606696448686
1879	NVDA	2006-07-11	3.191667079925537	3.345953693881465
1880	NVDA	2006-07-12	3.038332939147949	-4.804202222155485
1881	NVDA	2006-07-13	2.9600000381469727	-2.5781539604064485
1882	NVDA	2006-07-14	2.944999933242798	-0.5067602942858462
1883	NVDA	2006-07-17	2.9683330059051514	0.792294505645752
1884	NVDA	2006-07-18	3.130000114440918	5.44639392595605
1885	NVDA	2006-07-19	3.266666889190674	4.36635047133751
1886	NVDA	2006-07-20	3.201667070388794	-1.9897902359424124
1887	NVDA	2006-07-21	2.961667060852051	-7.496095136075431
1888	NVDA	2006-07-24	3.259999990463257	10.073142033911742
1889	NVDA	2006-07-25	3.375	3.52760766482092
1890	NVDA	2006-07-26	3.375	0.0
1891	NVDA	2006-07-27	3.423332929611206	1.4320868032949852
1892	NVDA	2006-07-28	3.7783329486846924	10.370011517220568
1893	NVDA	2006-07-31	3.690000057220459	-2.3378800297359614
1894	NVDA	2006-08-01	3.5416669845581055	-4.019866405478789
1895	NVDA	2006-08-02	3.813333034515381	7.670570133831234
1896	NVDA	2006-08-03	4.053332805633545	6.293700784743139
1897	NVDA	2006-08-04	3.998332977294922	-1.3569038363240526
1898	NVDA	2006-08-07	3.951667070388794	-1.1671340824070064
1899	NVDA	2006-08-08	4.056666851043701	2.657100883870167
1900	NVDA	2006-08-09	4.054999828338623	-0.04109340910380954
1901	NVDA	2006-08-10	4.02666711807251	-0.6987105170290886
1902	NVDA	2006-08-11	3.9000000953674316	-3.1457038536056414
1903	NVDA	2006-08-14	3.880000114440918	-0.5128200112166748
1904	NVDA	2006-08-15	4.25333309173584	9.621983667098855
1905	NVDA	2006-08-16	4.558332920074463	7.170842766376162
1906	NVDA	2006-08-17	4.486667156219482	-1.572192402607786
1907	NVDA	2006-08-18	4.559999942779541	1.6344601461778518
1908	NVDA	2006-08-21	4.391666889190674	-3.691514379411598
1909	NVDA	2006-08-22	4.385000228881836	-0.15180250408441953
1910	NVDA	2006-08-23	4.381667137145996	-0.07601121007672074
1911	NVDA	2006-08-24	4.426667213439941	1.027008097270854
1912	NVDA	2006-08-25	4.413332939147949	-0.3012260386664578
1913	NVDA	2006-08-28	4.565000057220459	3.4365664264113027
1914	NVDA	2006-08-29	4.771667003631592	4.5272057792036025
1915	NVDA	2006-08-30	4.869999885559082	2.0607658047523403
1916	NVDA	2006-08-31	4.8516669273376465	-0.3764467895738144
1917	NVDA	2006-09-01	4.6483330726623535	-4.191010176926402
1918	NVDA	2006-09-05	4.75	2.1871695885040454
1919	NVDA	2006-09-06	4.511666774749756	-5.017541584215667
1920	NVDA	2006-09-07	4.6016669273376465	1.994831557410004
1921	NVDA	2006-09-08	4.616666793823242	0.3259659319644337
1922	NVDA	2006-09-11	4.688333034515381	1.5523373007561014
1923	NVDA	2006-09-12	4.811666965484619	2.6306563561346197
1924	NVDA	2006-09-13	4.849999904632568	0.79666650711534
1925	NVDA	2006-09-14	4.831666946411133	-0.37799914601904794
1926	NVDA	2006-09-15	4.926667213439941	1.966200652538208
1927	NVDA	2006-09-18	5.113333225250244	3.788890211644058
1928	NVDA	2006-09-19	4.980000019073486	-2.6075594979482752
1929	NVDA	2006-09-20	5.1616668701171875	3.6479287218456724
1930	NVDA	2006-09-21	5.119999885559082	-0.8072389328209306
1931	NVDA	2006-09-22	4.968332767486572	-2.9622484660651205
1932	NVDA	2006-09-25	5.146667003631592	3.5894181104788814
1933	NVDA	2006-09-26	5.038332939147949	-2.1049363482657735
1934	NVDA	2006-09-27	5.0233330726623535	-0.2977148724937706
1935	NVDA	2006-09-28	4.928332805633545	-1.8911799328181655
1936	NVDA	2006-09-29	4.931666851043701	0.06765057356403759
1937	NVDA	2006-10-02	4.806666851043701	-2.534639986347531
1938	NVDA	2006-10-03	4.716667175292969	-1.8723926275687308
1939	NVDA	2006-10-04	5.179999828338623	9.823306072404293
1940	NVDA	2006-10-05	5.033332824707031	-2.831409430348031
1941	NVDA	2006-10-06	5.15500020980835	2.417233060847712
1942	NVDA	2006-10-09	5.486667156219482	6.433888126329745
1943	NVDA	2006-10-10	5.361667156219482	-2.2782501004877775
1944	NVDA	2006-10-11	5.391666889190674	0.559522478682628
1945	NVDA	2006-10-12	5.413332939147949	0.40184325928427356
1946	NVDA	2006-10-13	5.62833309173584	3.971677984796762
1947	NVDA	2006-10-16	5.618332862854004	-0.17767656460345727
1948	NVDA	2006-10-17	5.4033331871032715	-3.8267521878637245
1949	NVDA	2006-10-18	5.260000228881836	-2.652676658243913
1950	NVDA	2006-10-19	5.360000133514404	1.901138788616108
1951	NVDA	2006-10-20	5.298333168029785	-1.1505030587412701
1952	NVDA	2006-10-23	5.263332843780518	-0.6605912300959083
1953	NVDA	2006-10-24	5.4166669845581055	2.9132518373558236
1954	NVDA	2006-10-25	5.466667175292969	0.9230803901625118
1955	NVDA	2006-10-26	5.639999866485596	3.1707196658325554
1956	NVDA	2006-10-27	5.396667003631592	-4.314412564084503
1957	NVDA	2006-10-30	5.461667060852051	1.2044481747107705
1958	NVDA	2006-10-31	5.811666965484619	6.408298066011486
1959	NVDA	2006-11-01	5.363333225250244	-7.714374256078694
1960	NVDA	2006-11-02	5.326666831970215	-0.6836493602039528
1961	NVDA	2006-11-03	5.433332920074463	2.0024922051450122
1962	NVDA	2006-11-06	5.59833288192749	3.0368093448388533
1963	NVDA	2006-11-07	5.683332920074463	1.518309824365205
1964	NVDA	2006-11-08	5.766666889190674	1.4662869532393819
1965	NVDA	2006-11-09	5.881667137145996	1.9942238760294106
1966	NVDA	2006-11-10	5.739999771118164	-2.4086260361985468
1967	NVDA	2006-11-13	6.0	4.52962089284521
1968	NVDA	2006-11-14	6.059999942779541	0.9999990463256836
1969	NVDA	2006-11-15	5.960000038146973	-1.6501634583630298
1970	NVDA	2006-11-16	6.0366668701171875	1.2863562328776723
1971	NVDA	2006-11-17	6.053332805633545	0.2760784365765989
1972	NVDA	2006-11-20	6.110000133514404	0.9361343527671595
1973	NVDA	2006-11-21	6.014999866485596	-1.5548324869538943
1974	NVDA	2006-11-22	6.118332862854004	1.7179218397685991
1975	NVDA	2006-11-24	6.163332939147949	0.7354957192203804
1976	NVDA	2006-11-27	5.885000228881836	-4.515944749604772
1977	NVDA	2006-11-28	5.994999885559082	1.86915297194723
1978	NVDA	2006-11-29	6.0833330154418945	1.4734467317604416
1979	NVDA	2006-11-30	6.164999961853027	1.3424704221161265
1980	NVDA	2006-12-01	5.923333168029785	-3.9199804593446186
1981	NVDA	2006-12-04	6.163332939147949	4.051768899536556
1982	NVDA	2006-12-05	6.099999904632568	-1.0275776944176584
1983	NVDA	2006-12-06	6.091667175292969	-0.13660212245694137
1984	NVDA	2006-12-07	5.945000171661377	-2.407666069256942
1985	NVDA	2006-12-08	5.925000190734863	-0.33641682672861384
1986	NVDA	2006-12-11	6.02666711807251	1.7158974525709914
1987	NVDA	2006-12-12	5.965000152587891	-1.0232349701163157
1988	NVDA	2006-12-13	6.034999847412109	1.1735070081070997
1989	NVDA	2006-12-14	6.141666889190674	1.7674738106961962
1990	NVDA	2006-12-15	6.25	1.7639040469614509
1991	NVDA	2006-12-18	6.358333110809326	1.7333297729492214
1992	NVDA	2006-12-19	6.449999809265137	1.4416781388816302
1993	NVDA	2006-12-20	6.376667022705078	-1.1369424609085965
1994	NVDA	2006-12-21	6.321667194366455	-0.8625168625363
1995	NVDA	2006-12-22	6.171667098999023	-2.3727932957480546
1996	NVDA	2006-12-26	6.170000076293945	-0.02701089800110079
1997	NVDA	2006-12-27	6.251667022705078	1.3236133776547199
1998	NVDA	2006-12-28	6.206666946411133	-0.719809230570212
1999	NVDA	2006-12-29	6.168333053588867	-0.6176244537244191
2000	NVDA	2007-01-03	6.013332843780518	-2.5128378844291976
2001	NVDA	2007-01-04	5.985000133514404	-0.4711648432269566
2002	NVDA	2007-01-05	5.610000133514404	-6.265664020625494
2003	NVDA	2007-01-08	5.65166711807251	0.7427269797942504
2004	NVDA	2007-01-09	5.5416669845581055	-1.9463307235957572
2005	NVDA	2007-01-10	5.815000057220459	4.93232584029315
2006	NVDA	2007-01-11	5.793333053588867	-0.37260538982605285
2007	NVDA	2007-01-12	5.87166690826416	1.352137948063703
2008	NVDA	2007-01-16	5.881667137145996	0.1703132864665946
2009	NVDA	2007-01-17	5.758333206176758	-2.0969212995804565
2010	NVDA	2007-01-18	5.281667232513428	-8.277846324558425
2011	NVDA	2007-01-19	5.313333034515381	0.5995417849693707
2012	NVDA	2007-01-22	5.313333034515381	0.0
2013	NVDA	2007-01-23	5.315000057220459	0.03137433122013533
2014	NVDA	2007-01-24	5.480000019073486	3.104420697585386
2015	NVDA	2007-01-25	5.288332939147949	-3.4975744390223995
2016	NVDA	2007-01-26	5.244999885559082	-0.8194085752068592
2017	NVDA	2007-01-29	5.03000020980835	-4.099135947413179
2018	NVDA	2007-01-30	5.126667022705078	1.9218053452210837
2019	NVDA	2007-01-31	5.108333110809326	-0.3576185427014211
2020	NVDA	2007-02-01	5.173333168029785	1.2724318444096383
2021	NVDA	2007-02-02	5.308332920074463	2.6095313729057823
2022	NVDA	2007-02-05	5.394999980926514	1.6326606141130018
2023	NVDA	2007-02-06	5.586667060852051	3.552679899965838
2024	NVDA	2007-02-07	5.804999828338623	3.9081041542016193
2025	NVDA	2007-02-08	5.730000019073486	-1.291986416588775
2026	NVDA	2007-02-09	5.441667079925537	-5.03198845005538
2027	NVDA	2007-02-12	5.561666965484619	2.2052044676118543
2028	NVDA	2007-02-13	5.6666669845581055	1.887923525898083
2029	NVDA	2007-02-14	5.591667175292969	-1.323525971607542
2030	NVDA	2007-02-15	5.625	0.5961160359170492
2031	NVDA	2007-02-16	5.453332901000977	-3.051859537760415
2032	NVDA	2007-02-20	5.501667022705078	0.886322595402711
2033	NVDA	2007-02-21	5.420000076293945	-1.4844036557301266
2034	NVDA	2007-02-22	5.454999923706055	0.6457536331999636
2035	NVDA	2007-02-23	5.441667079925537	-0.2444151048027754
2036	NVDA	2007-02-26	5.358333110809326	-1.531405135452557
2037	NVDA	2007-02-27	5.196667194366455	-3.0170934337162336
2038	NVDA	2007-02-28	5.1666669845581055	-0.5772971153679363
2039	NVDA	2007-03-01	5.103332996368408	-1.2258190508307787
2040	NVDA	2007-03-02	4.961667060852051	-2.775949278974521
2041	NVDA	2007-03-05	4.793333053588867	-3.392690504998863
2042	NVDA	2007-03-06	5.076666831970215	5.910997112316441
2043	NVDA	2007-03-07	4.933332920074463	-2.8233862224936512
2044	NVDA	2007-03-08	5.136666774749756	4.121632534627806
2045	NVDA	2007-03-09	5.085000038146973	-1.0058417037437706
2046	NVDA	2007-03-12	5.054999828338623	-0.5899746230735969
2047	NVDA	2007-03-13	4.841667175292969	-4.220230668450253
2048	NVDA	2007-03-14	4.818333148956299	-0.4819419735363817
2049	NVDA	2007-03-15	4.769999980926514	-1.0031097173148873
2050	NVDA	2007-03-16	4.724999904632568	-0.9433978296411794
2051	NVDA	2007-03-19	4.748332977294922	0.4938216536147788
2052	NVDA	2007-03-20	4.724999904632568	-0.49139503850983424
2053	NVDA	2007-03-21	4.994999885559082	5.714285425948806
2054	NVDA	2007-03-22	5.105000019073486	2.2022049256181786
2055	NVDA	2007-03-23	5.048333168029785	-1.1100264609594568
2056	NVDA	2007-03-26	5.058332920074463	0.19808027148453533
2057	NVDA	2007-03-27	4.9633331298828125	-1.8780849677694222
2058	NVDA	2007-03-28	4.868332862854004	-1.9140417244379426
2059	NVDA	2007-03-29	4.783332824707031	-1.7459783573044785
2060	NVDA	2007-03-30	4.796667098999023	0.278765345850851
2061	NVDA	2007-04-02	4.7916669845581055	-0.10424143134638575
2062	NVDA	2007-04-03	4.7733330726623535	-0.3826207446142593
2063	NVDA	2007-04-04	4.763332843780518	-0.20950201315531602
2064	NVDA	2007-04-05	5.150000095367432	8.117577844508283
2065	NVDA	2007-04-09	5.056666851043701	-1.8122959727260302
2066	NVDA	2007-04-10	5.005000114440918	-1.0217548065702409
2067	NVDA	2007-04-11	4.914999961853027	-1.798204805794379
2068	NVDA	2007-04-12	5.054999828338623	2.848420499942672
2069	NVDA	2007-04-13	5.0966668128967285	0.8242727195462596
2070	NVDA	2007-04-16	5.070000171661377	-0.5232172754136788
2071	NVDA	2007-04-17	5.118332862854004	0.9533074863149249
2072	NVDA	2007-04-18	5.181666851043701	1.2373948683435554
2073	NVDA	2007-04-19	5.25333309173584	1.3830731066337032
2074	NVDA	2007-04-20	5.315000057220459	1.1738636101645383
2075	NVDA	2007-04-23	5.228332996368408	-1.63061260430869
2076	NVDA	2007-04-24	5.425000190734863	3.7615659619052444
2077	NVDA	2007-04-25	5.5183329582214355	1.7204196166844765
2078	NVDA	2007-04-26	5.586667060852051	1.2383106120628096
2079	NVDA	2007-04-27	5.511666774749756	-1.342487126677927
2080	NVDA	2007-04-30	5.4816670417785645	-0.5442951142951347
2081	NVDA	2007-05-01	5.539999961853027	1.064145626319113
2082	NVDA	2007-05-02	5.474999904632568	-1.1732862394951638
2083	NVDA	2007-05-03	5.578332901000977	1.8873606971385515
2084	NVDA	2007-05-04	5.618332862854004	0.7170594255113238
2085	NVDA	2007-05-07	5.506667137145996	-1.9875242075152455
2086	NVDA	2007-05-08	5.548333168029785	0.7566469853012459
2087	NVDA	2007-05-09	5.573332786560059	0.45057889952111463
2088	NVDA	2007-05-10	5.46999979019165	-1.8540611215176805
2089	NVDA	2007-05-11	5.8566670417785645	7.068871415319866
2090	NVDA	2007-05-14	5.798333168029785	-0.9960250998162334
2091	NVDA	2007-05-15	5.74666690826416	-0.8910536574630923
2092	NVDA	2007-05-16	5.820000171661377	1.2761008175322885
2093	NVDA	2007-05-17	5.72333288192749	-1.6609499464377508
2094	NVDA	2007-05-18	5.836667060852051	1.9802129504372212
2095	NVDA	2007-05-21	5.855000019073486	0.3140997769840004
2096	NVDA	2007-05-22	5.886666774749756	0.5408497962956504
2097	NVDA	2007-05-23	5.730000019073486	-2.6613831166437896
2098	NVDA	2007-05-24	5.5233330726623535	-3.6067529794624686
2099	NVDA	2007-05-25	5.610000133514404	1.5691079953336073
2100	NVDA	2007-05-29	5.670000076293945	1.0695176711511767
2101	NVDA	2007-05-30	5.683332920074463	0.23514715345880344
2102	NVDA	2007-05-31	5.7733330726623535	1.583580512589644
2103	NVDA	2007-06-01	5.813333034515381	0.6928400171892557
2104	NVDA	2007-06-04	5.84499979019165	0.544726329770806
2105	NVDA	2007-06-05	6.0183329582214355	2.9654948546046445
2106	NVDA	2007-06-06	6.063333034515381	0.7477166286134374
2107	NVDA	2007-06-07	5.998332977294922	-1.0720185886285316
2108	NVDA	2007-06-08	6.091667175292969	1.5560022818229324
2109	NVDA	2007-06-11	6.113333225250244	0.35566700106581806
2110	NVDA	2007-06-12	6.050000190734863	-1.0359820441946943
2111	NVDA	2007-06-13	6.195000171661377	2.3966938240526092
2112	NVDA	2007-06-14	6.304999828338623	1.7756199133041495
2113	NVDA	2007-06-15	6.591667175292969	4.546667006490357
2114	NVDA	2007-06-18	6.59499979019165	0.05055799709021702
2115	NVDA	2007-06-19	6.636666774749756	0.6317966017235443
2116	NVDA	2007-06-20	6.6433329582214355	0.10044475182997559
2117	NVDA	2007-06-21	7.163332939147949	7.82739604046172
2118	NVDA	2007-06-22	7.269999980926514	1.4890699997430534
2119	NVDA	2007-06-25	7.078332901000977	-2.6364110100191573
2120	NVDA	2007-06-26	6.75	-4.638562576712745
2121	NVDA	2007-06-27	6.931666851043701	2.691360756202976
2122	NVDA	2007-06-28	6.998332977294922	0.9617618342575573
2123	NVDA	2007-06-29	6.885000228881836	-1.6194249227748592
2124	NVDA	2007-07-02	7.171667098999023	4.163643581515819
2125	NVDA	2007-07-03	7.183332920074463	0.1626654014248441
2126	NVDA	2007-07-05	7.260000228881836	1.0672943835461135
2127	NVDA	2007-07-06	7.295000076293945	0.48209154695164624
2128	NVDA	2007-07-09	7.506667137145996	2.9015361019651076
2129	NVDA	2007-07-10	7.579999923706055	0.9769020687913299
2130	NVDA	2007-07-11	7.546667098999023	-0.43974703222336986
2131	NVDA	2007-07-12	7.691667079925537	1.921377729060647
2132	NVDA	2007-07-13	7.644999980926514	-0.6067228146264925
2133	NVDA	2007-07-16	7.783332824707031	1.8094551226375932
2134	NVDA	2007-07-17	7.75	-0.428259017797894
2135	NVDA	2007-07-18	7.608333110809326	-1.8279598605248193
2136	NVDA	2007-07-19	7.599999904632568	-0.10952735711478034
2137	NVDA	2007-07-20	7.516666889190674	-1.0964870590471798
2138	NVDA	2007-07-23	7.591667175292969	0.997786481800178
2139	NVDA	2007-07-24	7.391666889190674	-2.634471210134115
2140	NVDA	2007-07-25	7.3566670417785645	-0.47350412209852255
2141	NVDA	2007-07-26	7.3933329582214355	0.4984039135473406
2142	NVDA	2007-07-27	7.375	-0.24796608410621035
2143	NVDA	2007-07-30	7.581666946411133	2.8022636801509515
2144	NVDA	2007-07-31	7.626667022705078	0.5935380255030376
2145	NVDA	2007-08-01	7.570000171661377	-0.7430093758518663
2146	NVDA	2007-08-02	7.5366668701171875	-0.4403342244161945
2147	NVDA	2007-08-03	7.090000152587891	-5.92658167366168
2148	NVDA	2007-08-06	7.150000095367432	0.8462615160542697
2149	NVDA	2007-08-07	7.263332843780518	1.5850733832369457
2150	NVDA	2007-08-08	7.59833288192749	4.61220827066775
2151	NVDA	2007-08-09	7.688333034515381	1.1844723571134308
2152	NVDA	2007-08-10	7.331666946411133	-4.63905617125403
2153	NVDA	2007-08-13	7.251667022705078	-1.091155998912563
2154	NVDA	2007-08-14	7.533332824707031	3.8841524455005105
2155	NVDA	2007-08-15	7.215000152587891	-4.225655224937186
2156	NVDA	2007-08-16	7.09499979019165	-1.663206650843918
2157	NVDA	2007-08-17	7.513332843780518	5.8961672439678425
2158	NVDA	2007-08-20	7.483333110809326	-0.3992866227938374
2159	NVDA	2007-08-21	7.888332843780518	5.4120233186758515
2160	NVDA	2007-08-22	8.06833267211914	2.281848800035635
2161	NVDA	2007-08-23	8.0	-0.8469243262027359
2162	NVDA	2007-08-24	8.041666984558105	0.5208373069763184
2163	NVDA	2007-08-27	8.223333358764648	2.2590636314011148
2164	NVDA	2007-08-28	7.7216668128967285	-6.1005254679749825
2165	NVDA	2007-08-29	8.15999984741211	5.676663408776927
2166	NVDA	2007-08-30	8.113332748413086	-0.5719007337215087
2167	NVDA	2007-08-31	8.526666641235352	5.094501922198513
2168	NVDA	2007-09-04	8.789999961853027	3.0883501337343633
2169	NVDA	2007-09-05	8.723333358764648	-0.7584368984948742
2170	NVDA	2007-09-06	8.761667251586914	0.4394408793715332
2171	NVDA	2007-09-07	8.441666603088379	-3.6522803173171914
2172	NVDA	2007-09-10	8.46500015258789	0.27640927552119443
2173	NVDA	2007-09-11	8.645000457763672	2.1264064020217743
2174	NVDA	2007-09-12	8.305000305175781	-3.932910752856611
2175	NVDA	2007-09-13	8.307499885559082	0.03009729429803709
2176	NVDA	2007-09-14	8.0625	-2.949141004322675
2177	NVDA	2007-09-17	8.045000076293945	-0.21705331728439914
2178	NVDA	2007-09-18	8.75	8.763205929400364
2179	NVDA	2007-09-19	8.59000015258789	-1.8285696847098243
2180	NVDA	2007-09-20	8.539999961853027	-0.582074387039444
2181	NVDA	2007-09-21	8.6225004196167	0.9660475191122897
2182	NVDA	2007-09-24	8.842499732971191	2.551456104936567
2183	NVDA	2007-09-25	8.954999923706055	1.272266826487778
2184	NVDA	2007-09-26	9.167499542236328	2.372971751431674
2185	NVDA	2007-09-27	9.194999694824219	0.2999744091744194
2186	NVDA	2007-09-28	9.0600004196167	-1.4681813995438109
2187	NVDA	2007-10-01	9.442500114440918	4.221850740713329
2188	NVDA	2007-10-02	9.352499961853027	-0.9531390150607333
2189	NVDA	2007-10-03	8.954999923706055	-4.250200906370438
2190	NVDA	2007-10-04	8.994999885559082	0.4466774114328942
2191	NVDA	2007-10-05	9.232500076293945	2.6403579072430627
2192	NVDA	2007-10-08	9.382499694824219	1.6246912243783607
2193	NVDA	2007-10-09	9.217499732971191	-1.7585927761239128
2194	NVDA	2007-10-10	9.227499961853027	0.10849177294862677
2195	NVDA	2007-10-11	8.817500114440918	-4.443238679025418
2196	NVDA	2007-10-12	9.032500267028809	2.438334559653388
2197	NVDA	2007-10-15	9.09749984741211	0.719618914605169
2198	NVDA	2007-10-16	9.180000305175781	0.9068475861215841
2199	NVDA	2007-10-17	9.885000228881836	7.679737475701054
2200	NVDA	2007-10-18	9.8774995803833	-0.07587909281600025
2201	NVDA	2007-10-19	9.34749984741211	-5.365727719429825
2202	NVDA	2007-10-22	9.789999961853027	4.733887367362999
2203	NVDA	2007-10-23	9.837499618530273	0.48518546335372115
2204	NVDA	2007-10-24	9.505000114440918	-3.3799188511585476
2205	NVDA	2007-10-25	8.675000190734863	-8.73224527840919
2206	NVDA	2007-10-26	8.600000381469727	-0.8645510964396141
2207	NVDA	2007-10-29	8.397500038146973	-2.3546550504704333
2208	NVDA	2007-10-30	8.704999923706055	3.661802728933794
2209	NVDA	2007-10-31	8.845000267028809	1.6082750666257306
2210	NVDA	2007-11-01	8.845000267028809	0.0
2211	NVDA	2007-11-02	9.1850004196167	3.8439812586020805
2212	NVDA	2007-11-05	9.1850004196167	0.0
2213	NVDA	2007-11-06	9.475000381469727	3.1573211606356066
2214	NVDA	2007-11-07	9.024999618530273	-4.749348230312689
2215	NVDA	2007-11-08	8.460000038146973	-6.260383426756433
2216	NVDA	2007-11-09	8.34000015258789	-1.4184383571866466
2217	NVDA	2007-11-12	7.507500171661377	-9.982013977160298
2218	NVDA	2007-11-13	8.170000076293945	8.824507352438204
2219	NVDA	2007-11-14	8.042499542236328	-1.56059403753952
2220	NVDA	2007-11-15	7.934999942779541	-1.3366441476587942
2221	NVDA	2007-11-16	8.112500190734863	2.2369281567145904
2222	NVDA	2007-11-19	7.565000057220459	-6.748845863075525
2223	NVDA	2007-11-20	7.507500171661377	-0.7600777941065728
2224	NVDA	2007-11-21	7.427499771118164	-1.0656063764765689
2225	NVDA	2007-11-23	7.554999828338623	1.7165945627658274
2226	NVDA	2007-11-26	7.380000114440918	-2.31634305590962
2227	NVDA	2007-11-27	7.697500228881836	4.30216950565685
2228	NVDA	2007-11-28	8.212499618530273	6.690475795195239
2229	NVDA	2007-11-29	8.279999732971191	0.8219192398939645
2230	NVDA	2007-11-30	7.885000228881836	-4.77052556555595
2231	NVDA	2007-12-03	8.0	1.4584624956247128
2232	NVDA	2007-12-04	7.992499828338623	-0.09375214576721191
2233	NVDA	2007-12-05	8.407500267028809	5.192373445148402
2234	NVDA	2007-12-06	8.577500343322754	2.022005006180305
2235	NVDA	2007-12-07	8.470000267028809	-1.2532797667286544
2236	NVDA	2007-12-10	8.5625	1.0920865413814207
2237	NVDA	2007-12-11	8.572500228881836	0.11679099424042327
2238	NVDA	2007-12-12	8.867500305175781	3.4412373102079785
2239	NVDA	2007-12-13	8.625	-2.734708732225688
2240	NVDA	2007-12-14	8.767499923706055	1.6521730284760006
2241	NVDA	2007-12-17	8.319999694824219	-5.104080214153861
2242	NVDA	2007-12-18	8.532500267028809	2.5540935096041384
2243	NVDA	2007-12-19	8.612500190734863	0.9375906381765997
2244	NVDA	2007-12-20	8.792499542236328	2.0899779101904103
2245	NVDA	2007-12-21	8.789999961853027	-0.028428552896631043
2246	NVDA	2007-12-24	8.944999694824219	1.7633644328084452
2247	NVDA	2007-12-26	9.0649995803833	1.3415303482739782
2248	NVDA	2007-12-27	8.78499984741211	-3.0888002860707475
2249	NVDA	2007-12-28	8.697500228881836	-0.9960116112699646
2250	NVDA	2007-12-31	8.505000114440918	-2.2132809356150585
2251	NVDA	2008-01-02	8.2524995803833	-2.968848097119814
2252	NVDA	2008-01-03	8.1875	-0.7876350643847174
2253	NVDA	2008-01-04	7.5	-8.3969465648855
2254	NVDA	2008-01-07	6.724999904632568	-10.333334604899092
2255	NVDA	2008-01-08	6.867499828338623	2.1189580033732502
2256	NVDA	2008-01-09	7.222499847412109	5.169275980300503
2257	NVDA	2008-01-10	7.072500228881836	-2.0768379605299647
2258	NVDA	2008-01-11	6.762499809265137	-4.3831800577503905
2259	NVDA	2008-01-14	7.212500095367432	6.654348226165729
2260	NVDA	2008-01-15	6.682499885559082	-7.34835636465041
2261	NVDA	2008-01-16	5.927499771118164	-11.298168759755267
2262	NVDA	2008-01-17	5.824999809265137	-1.729227596978744
2263	NVDA	2008-01-18	6.210000038146973	6.609446205808656
2264	NVDA	2008-01-22	5.900000095367432	-4.991947518120199
2265	NVDA	2008-01-23	6.007500171661377	1.8220351619714803
2266	NVDA	2008-01-24	6.46750020980835	7.657095713736117
2267	NVDA	2008-01-25	6.237500190734863	-3.5562429317694932
2268	NVDA	2008-01-28	6.162499904632568	-1.202409359661416
2269	NVDA	2008-01-29	6.352499961853027	3.083165276442923
2270	NVDA	2008-01-30	6.297500133514404	-0.8657981687351213
2271	NVDA	2008-01-31	6.147500038146973	-2.38189904227476
2272	NVDA	2008-02-01	6.715000152587891	9.231396680267089
2273	NVDA	2008-02-04	6.505000114440918	-3.1273273771414756
2274	NVDA	2008-02-05	6.097499847412109	-6.26441598554579
2275	NVDA	2008-02-06	6.077499866485596	-0.3280029754326619
2276	NVDA	2008-02-07	6.137499809265137	0.9872471262469373
2277	NVDA	2008-02-08	6.247499942779541	1.792262923549881
2278	NVDA	2008-02-11	6.267499923706055	0.32012774885461504
2279	NVDA	2008-02-12	6.5	3.709614345818202
2280	NVDA	2008-02-13	6.755000114440918	3.923078683706427
2281	NVDA	2008-02-14	5.652500152587891	-16.321242682085078
2282	NVDA	2008-02-15	5.567500114440918	-1.5037600327716394
2283	NVDA	2008-02-19	5.485000133514404	-1.4818137266405462
2284	NVDA	2008-02-20	5.445000171661377	-0.7292609093775604
2285	NVDA	2008-02-21	5.322500228881836	-2.249769309780647
2286	NVDA	2008-02-22	5.579999923706055	4.837946148446015
2287	NVDA	2008-02-25	5.577499866485596	-0.04480389345236091
2288	NVDA	2008-02-26	5.625	0.8516384518415743
2289	NVDA	2008-02-27	5.712500095367432	1.555557250976558
2290	NVDA	2008-02-28	5.497499942779541	-3.7636787570865082
2291	NVDA	2008-02-29	5.347499847412109	-2.7285147235779905
2292	NVDA	2008-03-03	5.284999847412109	-1.1687704868331372
2293	NVDA	2008-03-04	5.232500076293945	-0.9933731813421276
2294	NVDA	2008-03-05	5.292500019073486	1.1466782972707978
2295	NVDA	2008-03-06	4.960000038146973	-6.282474817727479
2296	NVDA	2008-03-07	4.887499809265137	-1.4616981516984318
2297	NVDA	2008-03-10	4.607500076293945	-5.728895015819779
2298	NVDA	2008-03-11	4.760000228881836	3.309824201035161
2299	NVDA	2008-03-12	4.630000114440918	-2.73109470987265
2300	NVDA	2008-03-13	4.925000190734863	6.371491771109117
2301	NVDA	2008-03-14	4.579999923706055	-7.005081292744697
2302	NVDA	2008-03-17	4.465000152587891	-2.510912074974625
2303	NVDA	2008-03-18	4.742499828338623	6.214998124689752
2304	NVDA	2008-03-19	4.414999961853027	-6.905637919660701
2305	NVDA	2008-03-20	4.630000114440918	4.869765672606086
2306	NVDA	2008-03-24	5.007500171661377	8.153348766516011
2307	NVDA	2008-03-25	5.079999923706055	1.4478232563020388
2308	NVDA	2008-03-26	4.917500019073486	-3.1988170683675654
2309	NVDA	2008-03-27	4.847499847412109	-1.4234910297888703
2310	NVDA	2008-03-28	4.920000076293945	1.4956210657859126
2311	NVDA	2008-03-31	4.947500228881836	0.5589461821432717
2312	NVDA	2008-04-01	5.25	6.114194181382193
2313	NVDA	2008-04-02	5.090000152587891	-3.0476161411830405
2314	NVDA	2008-04-03	4.994999885559082	-1.866409905322064
2315	NVDA	2008-04-04	4.695000171661377	-6.006000415836377
2316	NVDA	2008-04-07	4.807499885559082	2.3961599528098843
2317	NVDA	2008-04-08	4.78000020980835	-0.5720161498773413
2318	NVDA	2008-04-09	4.875	1.9874432222139804
2319	NVDA	2008-04-10	4.96999979019165	1.9487136449569231
2320	NVDA	2008-04-11	4.632500171661377	-6.790737078024279
2321	NVDA	2008-04-14	4.477499961853027	-3.3459299312397217
2322	NVDA	2008-04-15	4.53000020980835	1.1725348610297948
2323	NVDA	2008-04-16	4.710000038146973	3.9735059603063005
2324	NVDA	2008-04-17	4.644999980926514	-1.3800436665395766
2325	NVDA	2008-04-18	4.755000114440918	2.3681406666542726
2326	NVDA	2008-04-21	4.96750020980835	4.4689819190975255
2327	NVDA	2008-04-22	4.875	-1.8621078188523765
2328	NVDA	2008-04-23	5.110000133514404	4.820515559269833
2329	NVDA	2008-04-24	4.987500190734863	-2.39725909156272
2330	NVDA	2008-04-25	5.037499904632568	1.0025004909390844
2331	NVDA	2008-04-28	4.947500228881836	-1.786594093390792
2332	NVDA	2008-04-29	5.050000190734863	2.0717525439345463
2333	NVDA	2008-04-30	5.137499809265137	1.7326656480292302
2334	NVDA	2008-05-01	5.375	4.622874930458343
2335	NVDA	2008-05-02	5.630000114440918	4.744188175644992
2336	NVDA	2008-05-05	5.489999771118164	-2.4866845555411965
2337	NVDA	2008-05-06	5.632500171661377	2.5956358193834683
2338	NVDA	2008-05-07	5.502500057220459	-2.308035694254984
2339	NVDA	2008-05-08	5.487500190734863	-0.2726009328416601
2340	NVDA	2008-05-09	5.632500171661377	2.642368581076915
2341	NVDA	2008-05-12	5.472499847412109	-2.840662572089603
2342	NVDA	2008-05-13	5.360000133514404	-2.0557280408313727
2343	NVDA	2008-05-14	5.517499923706055	2.9384288482914966
2344	NVDA	2008-05-15	5.945000171661377	7.748078910133893
2345	NVDA	2008-05-16	6.102499961853027	2.6492815078865917
2346	NVDA	2008-05-19	5.974999904632568	-2.0893086115111315
2347	NVDA	2008-05-20	5.820000171661377	-2.5941378317180575
2348	NVDA	2008-05-21	5.772500038146973	-0.8161534727385567
2349	NVDA	2008-05-22	5.912499904632568	2.4252900053775894
2350	NVDA	2008-05-23	5.777500152587891	-2.283293940333131
2351	NVDA	2008-05-27	5.840000152587891	1.081782749447524
2352	NVDA	2008-05-28	5.894999980926514	0.9417778579038361
2353	NVDA	2008-05-29	5.880000114440918	-0.25445066215654677
2354	NVDA	2008-05-30	6.175000190734863	5.017008002592438
2355	NVDA	2008-06-02	6.199999809265137	0.4048521094425883
2356	NVDA	2008-06-03	5.989999771118164	-3.387097493666913
2357	NVDA	2008-06-04	6.059999942779541	1.168617267715022
2358	NVDA	2008-06-05	6.212500095367432	2.5165041918786546
2359	NVDA	2008-06-06	6.014999866485596	-3.1790780820930564
2360	NVDA	2008-06-09	5.922500133514404	-1.537817706141309
2361	NVDA	2008-06-10	5.572500228881836	-5.909664782478929
2362	NVDA	2008-06-11	5.3125	-4.665773319026078
2363	NVDA	2008-06-12	5.34499979019165	0.6117607565487182
2364	NVDA	2008-06-13	5.327499866485596	-0.3274073787274623
2365	NVDA	2008-06-16	5.255000114440918	-1.360858824244393
2366	NVDA	2008-06-17	5.127500057220459	-2.4262617401298314
2367	NVDA	2008-06-18	4.977499961853027	-2.9254040700829265
2368	NVDA	2008-06-19	4.965000152587891	-0.2511262553678284
2369	NVDA	2008-06-20	4.940000057220459	-0.5035265780284237
2370	NVDA	2008-06-23	4.837500095367432	-2.0748979891854535
2371	NVDA	2008-06-24	4.997499942779541	3.3074903205755124
2372	NVDA	2008-06-25	5.025000095367432	0.5502781971538306
2373	NVDA	2008-06-26	4.767499923706055	-5.124381428345992
2374	NVDA	2008-06-27	4.820000171661377	1.1012113014259084
2375	NVDA	2008-06-30	4.679999828338623	-2.904571334786865
2376	NVDA	2008-07-01	4.6875	0.16026008411285098
2377	NVDA	2008-07-02	4.507500171661377	-3.8399963378906277
2378	NVDA	2008-07-03	3.122499942779541	-30.726570740680682
2379	NVDA	2008-07-07	3.0250000953674316	-3.122493168897178
2380	NVDA	2008-07-08	3.007499933242798	-0.578517737947648
2381	NVDA	2008-07-09	2.9549999237060547	-1.7456362660708602
2382	NVDA	2008-07-10	2.947499990463257	-0.25380485402489716
2383	NVDA	2008-07-11	2.9175000190734863	-1.0178107374668843
2384	NVDA	2008-07-14	2.7850000858306885	-4.54155723655748
2385	NVDA	2008-07-15	2.815000057220459	1.077198221371778
2386	NVDA	2008-07-16	2.8299999237060547	0.5328549264900007
2387	NVDA	2008-07-17	2.8399999141693115	0.35335656299810836
2388	NVDA	2008-07-18	2.890000104904175	1.76057014950608
2389	NVDA	2008-07-21	2.9075000286102295	0.6055336702707415
2390	NVDA	2008-07-22	2.8450000286102295	-2.1496130484949583
2391	NVDA	2008-07-23	2.930000066757202	2.9876990260873537
2392	NVDA	2008-07-24	2.757499933242798	-5.887376436319336
2393	NVDA	2008-07-25	2.890000104904175	4.805083404138388
2394	NVDA	2008-07-28	2.882499933242798	-0.25952150135390983
2395	NVDA	2008-07-29	2.9124999046325684	1.040762257920358
2396	NVDA	2008-07-30	2.869999885559082	-1.4592281704760457
2397	NVDA	2008-07-31	2.859999895095825	-0.3484317373521062
2398	NVDA	2008-08-01	2.7100000381469727	-5.244750435343171
2399	NVDA	2008-08-04	2.6449999809265137	-2.3985260629333593
2400	NVDA	2008-08-05	2.797499895095825	5.765592259697949
2401	NVDA	2008-08-06	2.872499942779541	2.6809669524990865
2402	NVDA	2008-08-07	2.827500104904175	-1.566574021645506
2403	NVDA	2008-08-08	2.75	-2.740940832141947
2404	NVDA	2008-08-11	2.807499885559082	2.090904929421167
2405	NVDA	2008-08-12	2.7674999237060547	-1.4247538195379716
2406	NVDA	2008-08-13	3.065000057220459	10.749779285125015
2407	NVDA	2008-08-14	3.25	6.035887090563752
2408	NVDA	2008-08-15	3.240000009536743	-0.30769201425405734
2409	NVDA	2008-08-18	3.305000066757202	2.0061745996646785
2410	NVDA	2008-08-19	3.3550000190734863	1.5128578307516571
2411	NVDA	2008-08-20	3.5199999809265137	4.918031621907226
2412	NVDA	2008-08-21	3.4049999713897705	-3.267045743178487
2413	NVDA	2008-08-22	3.4024999141693115	-0.07342312016050956
2414	NVDA	2008-08-25	3.3524999618530273	-1.4695063505531736
2415	NVDA	2008-08-26	3.2725000381469727	-2.3862766477657615
2416	NVDA	2008-08-27	3.297499895095825	0.7639375601965925
2417	NVDA	2008-08-28	3.2850000858306885	-0.3790692846943555
2418	NVDA	2008-08-29	3.1600000858306885	-3.805174938629896
2419	NVDA	2008-09-02	3.0799999237060547	-2.5316506313829312
2420	NVDA	2008-09-03	2.9149999618530273	-5.357141751305261
2421	NVDA	2008-09-04	2.875	-1.3722114022807652
2422	NVDA	2008-09-05	2.9175000190734863	1.478261532990821
2423	NVDA	2008-09-08	2.797499895095825	-4.113114762404346
2424	NVDA	2008-09-09	2.702500104904175	-3.3958818142653113
2425	NVDA	2008-09-10	2.7049999237060547	0.09250022959641502
2426	NVDA	2008-09-11	2.575000047683716	-4.805910524545565
2427	NVDA	2008-09-12	2.547499895095825	-1.0679670710153077
2428	NVDA	2008-09-15	2.325000047683716	-8.734047363081043
2429	NVDA	2008-09-16	2.3975000381469727	3.118279095756793
2430	NVDA	2008-09-17	2.5	4.275285097899295
2431	NVDA	2008-09-18	2.7225000858306885	8.900003433227543
2432	NVDA	2008-09-19	2.8524999618530273	4.7750182524851414
2433	NVDA	2008-09-22	2.7925000190734863	-2.103416076491871
2434	NVDA	2008-09-23	2.7125000953674316	-2.8648137210254165
2435	NVDA	2008-09-24	2.8125	3.686632299233983
2436	NVDA	2008-09-25	2.867500066757202	1.9555579291449687
2437	NVDA	2008-09-26	2.922499895095825	1.9180410482368737
2438	NVDA	2008-09-29	2.5250000953674316	-13.6013623266652
2439	NVDA	2008-09-30	2.677500009536743	6.0396003330494885
2440	NVDA	2008-10-01	2.6024999618530273	-2.801122219106633
2441	NVDA	2008-10-02	2.3324999809265137	-10.374639188631107
2442	NVDA	2008-10-03	2.257499933242798	-3.215436154212714
2443	NVDA	2008-10-06	1.962499976158142	-13.067551087848827
2444	NVDA	2008-10-07	1.809999942779541	-7.770702432167176
2445	NVDA	2008-10-08	1.847499966621399	2.071824587147253
2446	NVDA	2008-10-09	1.7300000190734863	-6.359943148620983
2447	NVDA	2008-10-10	1.7024999856948853	-1.589597287595923
2448	NVDA	2008-10-13	2.012500047683716	18.208520680973873
2449	NVDA	2008-10-14	1.9674999713897705	-2.236028582744043
2450	NVDA	2008-10-15	1.7549999952316284	-10.800507204482434
2451	NVDA	2008-10-16	1.9249999523162842	9.686607267609638
2452	NVDA	2008-10-17	1.912500023841858	-0.6493469498212501
2453	NVDA	2008-10-20	1.9500000476837158	1.9607855359147885
2454	NVDA	2008-10-21	1.7999999523162842	-7.692312394843659
2455	NVDA	2008-10-22	1.7324999570846558	-3.749999834431539
2456	NVDA	2008-10-23	1.6349999904632568	-5.627703840493359
2457	NVDA	2008-10-24	1.652500033378601	1.0703390224721554
2458	NVDA	2008-10-27	1.7424999475479126	5.446288190706006
2459	NVDA	2008-10-28	2.005000114440918	15.064572441588986
2460	NVDA	2008-10-29	2.069999933242798	3.241886039493047
2461	NVDA	2008-10-30	2.1575000286102295	4.227057883540919
2462	NVDA	2008-10-31	2.190000057220459	1.506374423140322
2463	NVDA	2008-11-03	2.109999895095825	-3.652975344035825
2464	NVDA	2008-11-04	2.244999885559082	6.398104131522997
2465	NVDA	2008-11-05	2.127500057220459	-5.233845627095057
2466	NVDA	2008-11-06	1.9049999713897705	-10.458288124390503
2467	NVDA	2008-11-07	2.180000066757202	14.435700761024606
2468	NVDA	2008-11-10	2.0399999618530273	-6.422022964083118
2469	NVDA	2008-11-11	1.9500000476837158	-4.411760580993363
2470	NVDA	2008-11-12	1.8350000381469727	-5.897436242288534
2471	NVDA	2008-11-13	1.9850000143051147	8.174385451763566
2472	NVDA	2008-11-14	1.7925000190734863	-9.69773268737313
2473	NVDA	2008-11-17	1.7549999952316284	-2.0920515170337883
2474	NVDA	2008-11-18	1.6974999904632568	-3.276353556957279
2475	NVDA	2008-11-19	1.5575000047683716	-8.24742188403067
2476	NVDA	2008-11-20	1.475000023841858	-5.29694899993165
2477	NVDA	2008-11-21	1.5950000286102295	8.135593412114916
2478	NVDA	2008-11-24	1.7000000476837158	6.583073178059817
2479	NVDA	2008-11-25	1.747499942779541	2.794111397852306
2480	NVDA	2008-11-26	1.902500033378601	8.869819494959174
2481	NVDA	2008-11-28	1.8674999475479126	-1.839689104684672
2482	NVDA	2008-12-01	1.7074999809265137	-8.567602201621693
2483	NVDA	2008-12-02	1.8025000095367432	5.5636913423964485
2484	NVDA	2008-12-03	1.8949999809265137	5.131759828037041
2485	NVDA	2008-12-04	1.7699999809265137	-6.59630613499449
2486	NVDA	2008-12-05	1.840000033378601	3.9548052658986865
2487	NVDA	2008-12-08	1.7799999713897705	-3.26087287502157
2488	NVDA	2008-12-09	1.9524999856948853	9.691012195378402
2489	NVDA	2008-12-10	2.137500047683716	9.475035254506793
2490	NVDA	2008-12-11	2.047499895095825	-4.210533360474944
2491	NVDA	2008-12-12	2.1500000953674316	5.006115043869608
2492	NVDA	2008-12-15	2.0799999237060547	-3.255821793320157
2493	NVDA	2008-12-16	2.2200000286102295	6.730774521122518
2494	NVDA	2008-12-17	2.3299999237060547	4.9549501656847905
2495	NVDA	2008-12-18	2.115000009536743	-9.227464429584042
2496	NVDA	2008-12-19	2.130000114440918	0.709224814966336
2497	NVDA	2008-12-22	2.005000114440918	-5.868544285633059
2498	NVDA	2008-12-23	1.9774999618530273	-1.371578604401169
2499	NVDA	2008-12-24	1.9299999475479126	-2.4020235257352196
2500	NVDA	2008-12-26	1.877500057220459	-2.720201645298248

The file is too large to be shown. View raw