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
2501	NVDA	2008-12-29	1.9375	3.1957358695566596
2502	NVDA	2008-12-30	2.005000114440918	3.483876874369951
2503	NVDA	2008-12-31	2.0174999237060547	0.6234318479638734
2504	NVDA	2009-01-02	2.177500009536743	7.930611741326654
2505	NVDA	2009-01-05	2.2174999713897705	1.8369672412326343
2506	NVDA	2009-01-06	2.2925000190734863	3.382189341662589
2507	NVDA	2009-01-07	2.1549999713897705	-5.997821005004244
2508	NVDA	2009-01-08	2.0999999046325684	-2.552207307999743
2509	NVDA	2009-01-09	1.9824999570846558	-5.595235851616442
2510	NVDA	2009-01-12	1.902500033378601	-4.035305192323824
2511	NVDA	2009-01-13	1.912500023841858	0.5256236682160909
2512	NVDA	2009-01-14	1.8274999856948853	-4.4444463836514565
2513	NVDA	2009-01-15	1.8925000429153442	3.556774704747445
2514	NVDA	2009-01-16	1.997499942779541	5.548211227644018
2515	NVDA	2009-01-20	1.8025000095367432	-9.762199691052487
2516	NVDA	2009-01-21	1.8899999856948853	4.85436758364457
2517	NVDA	2009-01-22	1.8550000190734863	-1.8518500998046639
2518	NVDA	2009-01-23	1.9275000095367432	3.908355240851602
2519	NVDA	2009-01-26	1.9924999475479126	3.37224060646264
2520	NVDA	2009-01-27	2.109999895095825	5.897111700932034
2521	NVDA	2009-01-28	2.197499990463257	4.146924157238296
2522	NVDA	2009-01-29	2.069999933242798	-5.802050410638704
2523	NVDA	2009-01-30	1.9874999523162842	-3.9855064534843665
2524	NVDA	2009-02-02	2.0950000286102295	5.408808999902703
2525	NVDA	2009-02-03	2.119999885559082	1.1933105779209363
2526	NVDA	2009-02-04	2.180000066757202	2.830197379104904
2527	NVDA	2009-02-05	2.3399999141693115	7.339442317087297
2528	NVDA	2009-02-06	2.4674999713897705	5.448720593894585
2529	NVDA	2009-02-09	2.434999942779541	-1.3171237684726056
2530	NVDA	2009-02-10	2.3299999237060547	-4.31211587436956
2531	NVDA	2009-02-11	2.0374999046325684	-12.553649298333081
2532	NVDA	2009-02-12	2.0799999237060547	2.085890604306573
2533	NVDA	2009-02-13	2.077500104904175	-0.12018360065253475
2534	NVDA	2009-02-17	1.9574999809265137	-5.776178961165257
2535	NVDA	2009-02-18	2.009999990463257	2.6819928504874913
2536	NVDA	2009-02-19	1.8550000190734863	-7.71144139926323
2537	NVDA	2009-02-20	1.902500033378601	2.5606476451056626
2538	NVDA	2009-02-23	1.815000057220459	-4.599210229854933
2539	NVDA	2009-02-24	1.9774999618530273	8.953162507411982
2540	NVDA	2009-02-25	2.0	1.1378022038437186
2541	NVDA	2009-02-26	2.065000057220459	3.250002861022949
2542	NVDA	2009-02-27	2.069999933242798	0.2421247401352966
2543	NVDA	2009-03-02	1.8949999809265137	-8.45410424927573
2544	NVDA	2009-03-03	1.9700000286102295	3.9577861972877937
2545	NVDA	2009-03-04	2.115000009536743	7.360405016278415
2546	NVDA	2009-03-05	2.065000057220459	-2.364063928644422
2547	NVDA	2009-03-06	2.0975000858306885	1.5738512208069988
2548	NVDA	2009-03-09	2.075000047683716	-1.0727073766989559
2549	NVDA	2009-03-10	2.262500047683716	9.036144370661713
2550	NVDA	2009-03-11	2.325000047683716	2.762430881006428
2551	NVDA	2009-03-12	2.4625000953674316	5.913980424245602
2552	NVDA	2009-03-13	2.450000047683716	-0.507616129933619
2553	NVDA	2009-03-16	2.3550000190734863	-3.8775521127048407
2554	NVDA	2009-03-17	2.4725000858306885	4.98938708303831
2555	NVDA	2009-03-18	2.549999952316284	3.134473763205481
2556	NVDA	2009-03-19	2.5199999809265137	-1.1764694882648974
2557	NVDA	2009-03-20	2.382499933242798	-5.456351139858418
2558	NVDA	2009-03-23	2.555000066757202	7.24029961585837
2559	NVDA	2009-03-24	2.444999933242798	-4.3052888704623875
2560	NVDA	2009-03-25	2.484999895095825	1.6359903045058743
2561	NVDA	2009-03-26	2.640000104904175	6.237433253588631
2562	NVDA	2009-03-27	2.615000009536743	-0.946973271743079
2563	NVDA	2009-03-30	2.447499990463257	-6.405354434517174
2564	NVDA	2009-03-31	2.4649999141693115	0.7150122073235288
2565	NVDA	2009-04-01	2.5274999141693115	2.535497045689028
2566	NVDA	2009-04-02	2.6449999809265137	4.6488653114680645
2567	NVDA	2009-04-03	2.8299999237060547	6.994326809588025
2568	NVDA	2009-04-06	2.8375000953674316	0.2650237407623379
2569	NVDA	2009-04-07	2.740000009536743	-3.43612625740064
2570	NVDA	2009-04-08	2.8524999618530273	4.105837661486178
2571	NVDA	2009-04-09	3.009999990463257	5.521473469465543
2572	NVDA	2009-04-13	2.9124999046325684	-3.239205519588151
2573	NVDA	2009-04-14	2.930000066757202	0.6008639552845363
2574	NVDA	2009-04-15	2.8475000858306885	-2.8156989435778823
2575	NVDA	2009-04-16	2.9200000762939453	2.5460926524294214
2576	NVDA	2009-04-17	2.940000057220459	0.6849308357518069
2577	NVDA	2009-04-20	2.762500047683716	-6.037415172860761
2578	NVDA	2009-04-21	2.755000114440918	-0.2714907914331599
2579	NVDA	2009-04-22	2.8375000953674316	2.994554537187577
2580	NVDA	2009-04-23	2.7925000190734863	-1.585905719172076
2581	NVDA	2009-04-24	2.8575000762939453	2.3276654172423195
2582	NVDA	2009-04-27	2.755000114440918	-3.5870501877979133
2583	NVDA	2009-04-28	2.762500047683716	0.2722298704630033
2584	NVDA	2009-04-29	2.7200000286102295	-1.538462202348978
2585	NVDA	2009-04-30	2.869999885559082	5.514700565113384
2586	NVDA	2009-05-01	2.9175000190734863	1.655056982873404
2587	NVDA	2009-05-04	3.075000047683716	5.398458528896488
2588	NVDA	2009-05-05	2.950000047683716	-4.065040587370328
2589	NVDA	2009-05-06	2.890000104904175	-2.0338963325323256
2590	NVDA	2009-05-07	2.682499885559082	-7.179938125018614
2591	NVDA	2009-05-08	2.3125	-13.793099770513773
2592	NVDA	2009-05-11	2.3575000762939453	1.9459492451435745
2593	NVDA	2009-05-12	2.244999885559082	-4.77201217790485
2594	NVDA	2009-05-13	2.0999999046325684	-6.458796807038758
2595	NVDA	2009-05-14	2.130000114440918	1.4285814843214784
2596	NVDA	2009-05-15	2.184999942779541	2.5821514264594114
2597	NVDA	2009-05-18	2.317500114440918	6.06408124170581
2598	NVDA	2009-05-19	2.362499952316284	1.9417404812608563
2599	NVDA	2009-05-20	2.432499885559082	2.962960197064435
2600	NVDA	2009-05-21	2.4175000190734863	-0.6166440777508275
2601	NVDA	2009-05-22	2.4549999237060547	1.5511852879711796
2602	NVDA	2009-05-26	2.5875000953674316	5.397155836215073
2603	NVDA	2009-05-27	2.5924999713897705	0.19323191644671223
2604	NVDA	2009-05-28	2.627500057220459	1.3500515416370762
2605	NVDA	2009-05-29	2.6075000762939453	-0.7611790862402823
2606	NVDA	2009-06-01	2.734999895095825	4.889734039168125
2607	NVDA	2009-06-02	2.7125000953674316	-0.8226618132138985
2608	NVDA	2009-06-03	2.627500057220459	-3.1336418491612505
2609	NVDA	2009-06-04	2.7225000858306885	3.615605196626581
2610	NVDA	2009-06-05	2.7074999809265137	-0.5509680231873371
2611	NVDA	2009-06-08	2.692500114440918	-0.5540116931215144
2612	NVDA	2009-06-09	2.8399999141693115	5.478172459020336
2613	NVDA	2009-06-10	2.930000066757202	3.169019553094432
2614	NVDA	2009-06-11	2.8924999237060547	-1.279868334359835
2615	NVDA	2009-06-12	2.877500057220459	-0.5185779388501066
2616	NVDA	2009-06-15	2.8299999237060547	-1.6507430953898061
2617	NVDA	2009-06-16	2.752500057220459	-2.7385112570641024
2618	NVDA	2009-06-17	2.819999933242798	2.4523115211304347
2619	NVDA	2009-06-18	2.765000104904175	-1.9503485688163513
2620	NVDA	2009-06-19	2.7950000762939453	1.0849898825161297
2621	NVDA	2009-06-22	2.637500047683716	-5.635063481610636
2622	NVDA	2009-06-23	2.625	-0.47393544863415515
2623	NVDA	2009-06-24	2.7125000953674316	3.333336966378342
2624	NVDA	2009-06-25	2.8550000190734863	5.253453223814608
2625	NVDA	2009-06-26	2.8924999237060547	1.3134817646949681
2626	NVDA	2009-06-29	2.8924999237060547	0.0
2627	NVDA	2009-06-30	2.822499990463257	-2.42004961414517
2628	NVDA	2009-07-01	2.8350000381469727	0.4428714871904882
2629	NVDA	2009-07-02	2.7249999046325684	-3.8800752040307973
2630	NVDA	2009-07-06	2.637500047683716	-3.211004037104759
2631	NVDA	2009-07-07	2.5225000381469727	-4.360189856213936
2632	NVDA	2009-07-08	2.5274999141693115	0.19821113763041076
2633	NVDA	2009-07-09	2.5824999809265137	2.176066018790679
2634	NVDA	2009-07-10	2.5924999713897705	0.387221317990849
2635	NVDA	2009-07-13	2.622499942779541	1.1571830943430284
2636	NVDA	2009-07-14	2.677500009536743	2.0972380536606883
2637	NVDA	2009-07-15	2.7874999046325684	4.108306058040201
2638	NVDA	2009-07-16	2.932499885559082	5.201793215688988
2639	NVDA	2009-07-17	3.0174999237060547	2.8985521385883173
2640	NVDA	2009-07-20	3.055000066757202	1.2427553935143276
2641	NVDA	2009-07-21	2.992500066757202	-2.0458264692066574
2642	NVDA	2009-07-22	3.067500114440918	2.5062672016909593
2643	NVDA	2009-07-23	3.25	5.949466299933448
2644	NVDA	2009-07-24	3.240000009536743	-0.30769201425405734
2645	NVDA	2009-07-27	3.255000114440918	0.4629661993834189
2646	NVDA	2009-07-28	3.259999990463257	0.15360601679110797
2647	NVDA	2009-07-29	3.194999933242798	-1.993866791736476
2648	NVDA	2009-07-30	3.2200000286102295	0.7824756147039258
2649	NVDA	2009-07-31	3.2325000762939453	0.3882002351754954
2650	NVDA	2009-08-03	3.319999933242798	2.7068787280330353
2651	NVDA	2009-08-04	3.3424999713897705	0.6777120060058595
2652	NVDA	2009-08-05	3.3499999046325684	0.22438095159293958
2653	NVDA	2009-08-06	3.2799999713897705	-2.0895503055387565
2654	NVDA	2009-08-07	3.427500009536743	4.496952421754918
2655	NVDA	2009-08-10	3.315000057220459	-3.282274310817279
2656	NVDA	2009-08-11	3.237499952316284	-2.3378613443873264
2657	NVDA	2009-08-12	3.3575000762939453	3.706567590581944
2658	NVDA	2009-08-13	3.4574999809265137	2.9784036443850193
2659	NVDA	2009-08-14	3.3550000190734863	-2.9645686888929546
2660	NVDA	2009-08-17	3.2149999141693115	-4.172879407101671
2661	NVDA	2009-08-18	3.3324999809265137	3.6547455643575644
2662	NVDA	2009-08-19	3.2950000762939453	-1.125278465032209
2663	NVDA	2009-08-20	3.424999952316284	3.9453679214647153
2664	NVDA	2009-08-21	3.4825000762939453	1.6788357599472281
2665	NVDA	2009-08-24	3.384999990463257	-2.799715253257007
2666	NVDA	2009-08-25	3.4149999618530273	0.8862620819583666
2667	NVDA	2009-08-26	3.4549999237060547	1.1713019707128458
2668	NVDA	2009-08-27	3.502500057220459	1.374822997490921
2669	NVDA	2009-08-28	3.682499885559082	5.139181310434249
2670	NVDA	2009-08-31	3.630000114440918	-1.4256557433726447
2671	NVDA	2009-09-01	3.507499933242798	-3.3746605326756884
2672	NVDA	2009-09-02	3.557499885559082	1.42551541747451
2673	NVDA	2009-09-03	3.6424999237060547	2.3893194906909887
2674	NVDA	2009-09-04	3.7774999141693115	3.7062455261742677
2675	NVDA	2009-09-08	3.882499933242798	2.779616716326938
2676	NVDA	2009-09-09	3.990000009536743	2.7688365265252646
2677	NVDA	2009-09-10	4.117499828338623	3.19548417286053
2678	NVDA	2009-09-11	4.079999923706055	-0.9107445342067977
2679	NVDA	2009-09-14	4.012499809265137	-1.6544146005670668
2680	NVDA	2009-09-15	4.09499979019165	2.056074388739293
2681	NVDA	2009-09-16	3.984999895095825	-2.6862002620683167
2682	NVDA	2009-09-17	3.809999942779541	-4.391466924043074
2683	NVDA	2009-09-18	3.805000066757202	-0.13123034376455456
2684	NVDA	2009-09-21	3.7874999046325684	-0.4599254091353644
2685	NVDA	2009-09-22	3.7950000762939453	0.19802433927993413
2686	NVDA	2009-09-23	3.734999895095825	-1.5810324108534446
2687	NVDA	2009-09-24	3.684999942779541	-1.33868684660301
2688	NVDA	2009-09-25	3.625	-1.6282209962338312
2689	NVDA	2009-09-28	3.7074999809265137	2.2758615428003726
2690	NVDA	2009-09-29	3.640000104904175	-1.8206305157005165
2691	NVDA	2009-09-30	3.757499933242798	3.228017169019193
2692	NVDA	2009-10-01	3.490000009536743	-7.119093239083485
2693	NVDA	2009-10-02	3.4625000953674316	-0.7879631545606114
2694	NVDA	2009-10-05	3.444999933242798	-0.5054198308340196
2695	NVDA	2009-10-06	3.502500057220459	1.669089262464385
2696	NVDA	2009-10-07	3.4749999046325684	-0.7851578055280473
2697	NVDA	2009-10-08	3.497499942779541	0.6474831299125405
2698	NVDA	2009-10-09	3.5425000190734863	1.2866355119417916
2699	NVDA	2009-10-12	3.502500057220459	-1.1291450003573789
2700	NVDA	2009-10-13	3.490000009536743	-0.35688929277665205
2701	NVDA	2009-10-14	3.484999895095825	-0.14326975436259604
2702	NVDA	2009-10-15	3.382499933242798	-2.9411754645177424
2703	NVDA	2009-10-16	3.305000066757202	-2.291200828237616
2704	NVDA	2009-10-19	3.424999952316284	3.630858793804004
2705	NVDA	2009-10-20	3.427500009536743	0.07299437241650164
2706	NVDA	2009-10-21	3.3450000286102295	-2.4070016250026027
2707	NVDA	2009-10-22	3.367500066757202	0.6726468745748004
2708	NVDA	2009-10-23	3.2874999046325684	-2.375654358981838
2709	NVDA	2009-10-26	3.244999885559082	-1.2927762830836187
2710	NVDA	2009-10-27	3.134999990463257	-3.389827395228806
2711	NVDA	2009-10-28	3.005000114440918	-4.146726520504041
2712	NVDA	2009-10-29	3.137500047683716	4.409315414200887
2713	NVDA	2009-10-30	2.990000009536743	-4.701196363514503
2714	NVDA	2009-11-02	3.0174999237060547	0.919729567946459
2715	NVDA	2009-11-03	3.002500057220459	-0.4970958364490352
2716	NVDA	2009-11-04	2.994999885559082	-0.24979755265417403
2717	NVDA	2009-11-05	3.067500114440918	2.420708903242641
2718	NVDA	2009-11-06	3.2899999618530273	7.253458487732178
2719	NVDA	2009-11-09	3.365000009536743	2.2796367341437085
2720	NVDA	2009-11-10	3.2825000286102295	-2.45170819294801
2721	NVDA	2009-11-11	3.375	2.817973208942637
2722	NVDA	2009-11-12	3.365000009536743	-0.29629601372612724
2723	NVDA	2009-11-13	3.390000104904175	0.7429448825134966
2724	NVDA	2009-11-16	3.4375	1.4011768031248373
2725	NVDA	2009-11-17	3.432499885559082	-0.14545787464488313
2726	NVDA	2009-11-18	3.380000114440918	-1.5294908337517121
2727	NVDA	2009-11-19	3.244999885559082	-3.9940894766557156
2728	NVDA	2009-11-20	3.2249999046325684	-0.6163322536779647
2729	NVDA	2009-11-23	3.25	0.7751967785028402
2730	NVDA	2009-11-24	3.2300000190734863	-0.6153840285081147
2731	NVDA	2009-11-25	3.2674999237060547	1.160987752666487
2732	NVDA	2009-11-27	3.197499990463257	-2.142308641996926
2733	NVDA	2009-11-30	3.265000104904175	2.1110278230568102
2734	NVDA	2009-12-01	3.3299999237060547	1.9908060249139714
2735	NVDA	2009-12-02	3.430000066757202	3.003007367635435
2736	NVDA	2009-12-03	3.4574999809265137	0.8017467531804101
2737	NVDA	2009-12-04	3.565000057220459	3.109185159420824
2738	NVDA	2009-12-07	4.022500038146973	12.833098838242796
2739	NVDA	2009-12-08	3.827500104904175	-4.847729804687029
2740	NVDA	2009-12-09	3.922499895095825	2.4820323341056882
2741	NVDA	2009-12-10	3.8524999618530273	-1.7845745089838383
2742	NVDA	2009-12-11	3.802500009536743	-1.2978573085367318
2743	NVDA	2009-12-14	3.9175000190734863	3.024326344466033
2744	NVDA	2009-12-15	3.9124999046325684	-0.12763533928713544
2745	NVDA	2009-12-16	4.227499961853027	8.051119869612911
2746	NVDA	2009-12-17	4.207499980926514	-0.47309239756319066
2747	NVDA	2009-12-18	4.204999923706055	-0.059419066709265334
2748	NVDA	2009-12-21	4.355000019073486	3.567184258953082
2749	NVDA	2009-12-22	4.46999979019165	2.6406376719747993
2750	NVDA	2009-12-23	4.53249979019165	1.3982103564555315
2751	NVDA	2009-12-24	4.522500038146973	-0.22062333166164017
2752	NVDA	2009-12-28	4.449999809265137	-1.6031006803825631
2753	NVDA	2009-12-29	4.505000114440918	1.2359619670380129
2754	NVDA	2009-12-30	4.667500019073486	3.607101010090319
2755	NVDA	2009-12-31	4.670000076293945	0.05356308966775192
2756	NVDA	2010-01-04	4.622499942779541	-1.0171334633488849
2757	NVDA	2010-01-05	4.690000057220459	1.4602512769384735
2758	NVDA	2010-01-06	4.71999979019165	0.6396531472319555
2759	NVDA	2010-01-07	4.627500057220459	-1.9597401924341118
2760	NVDA	2010-01-08	4.637499809265137	0.21609404475477767
2761	NVDA	2010-01-11	4.572500228881836	-1.4016082599818125
2762	NVDA	2010-01-12	4.417500019073486	-3.3898349272746486
2763	NVDA	2010-01-13	4.477499961853027	1.3582329942383398
2764	NVDA	2010-01-14	4.40749979019165	-1.5633762648298744
2765	NVDA	2010-01-15	4.277500152587891	-2.949509785412996
2766	NVDA	2010-01-19	4.357500076293945	1.8702494646938739
2767	NVDA	2010-01-20	4.340000152587891	-0.401604667806188
2768	NVDA	2010-01-21	4.262499809265137	-1.7857221335935036
2769	NVDA	2010-01-22	4.114999771118164	-3.460411606972058
2770	NVDA	2010-01-25	4.184999942779541	1.7010978263640508
2771	NVDA	2010-01-26	4.052499771118164	-3.1660734402155
2772	NVDA	2010-01-27	4.162499904632568	2.7143772912306297
2773	NVDA	2010-01-28	4.022500038146973	-3.363360232868373
2774	NVDA	2010-01-29	3.8475000858306885	-4.350527051751141
2775	NVDA	2010-02-01	4.142499923706055	7.667312054436892
2776	NVDA	2010-02-02	4.184999942779541	1.0259509923047583
2777	NVDA	2010-02-03	4.21999979019165	0.8363165565269615
2778	NVDA	2010-02-04	3.9749999046325684	-5.8056847805662
2779	NVDA	2010-02-05	4.054999828338623	2.0125767452930265
2780	NVDA	2010-02-08	4.047500133514404	-0.18494932531949448
2781	NVDA	2010-02-09	4.014999866485596	-0.8029713639709946
2782	NVDA	2010-02-10	4.09250020980835	1.9302701344942053
2783	NVDA	2010-02-11	4.28000020980835	4.58155138393459
2784	NVDA	2010-02-12	4.337500095367432	1.3434552042149717
2785	NVDA	2010-02-16	4.417500019073486	1.8443786039681331
2786	NVDA	2010-02-17	4.460000038146973	0.9620830535366887
2787	NVDA	2010-02-18	4.167500019073486	-6.55829633568823
2788	NVDA	2010-02-19	4.144999980926514	-0.5398929344690218
2789	NVDA	2010-02-22	4.152500152587891	0.18094503488272906
2790	NVDA	2010-02-23	4.052499771118164	-2.408196936667295
2791	NVDA	2010-02-24	4.137499809265137	2.0974717568835066
2792	NVDA	2010-02-25	4.099999904632568	-0.9063421477046196
2793	NVDA	2010-02-26	4.050000190734863	-1.2195052453833122
2794	NVDA	2010-03-01	4.212500095367432	4.012343135299545
2795	NVDA	2010-03-02	4.210000038146973	-0.05934853801448092
2796	NVDA	2010-03-03	4.15749979019165	-1.24703675723552
2797	NVDA	2010-03-04	4.164999961853027	0.18040101118155238
2798	NVDA	2010-03-05	4.292500019073486	3.0612258916740354
2799	NVDA	2010-03-08	4.230000019073486	-1.4560279492669692
2800	NVDA	2010-03-09	4.387499809265137	3.7233992785216996
2801	NVDA	2010-03-10	4.397500038146973	0.22792545450869284
2802	NVDA	2010-03-11	4.297500133514404	-2.274017140764062
2803	NVDA	2010-03-12	4.3125	0.34903702197977005
2804	NVDA	2010-03-15	4.289999961853027	-0.52174001500227
2805	NVDA	2010-03-16	4.440000057220459	3.4965057506117114
2806	NVDA	2010-03-17	4.525000095367432	1.914415248908452
2807	NVDA	2010-03-18	4.364999771118164	-3.535918693417739
2808	NVDA	2010-03-19	4.3125	-1.2027439603900736
2809	NVDA	2010-03-22	4.382500171661377	1.6231923863507802
2810	NVDA	2010-03-23	4.472499847412109	2.0536148824978673
2811	NVDA	2010-03-24	4.322500228881836	-3.3538205399172183
2812	NVDA	2010-03-25	4.335000038146973	0.2891800717930826
2813	NVDA	2010-03-26	4.335000038146973	0.0
2814	NVDA	2010-03-29	4.389999866485596	1.268738820176174
2815	NVDA	2010-03-30	4.40749979019165	0.3986315316238054
2816	NVDA	2010-03-31	4.349999904632568	-1.304591906891095
2817	NVDA	2010-04-01	4.304999828338623	-1.034484535184066
2818	NVDA	2010-04-05	4.369999885559082	1.5098736309484106
2819	NVDA	2010-04-06	4.262499809265137	-2.45995604368745
2820	NVDA	2010-04-07	4.289999961853027	0.6451648989664438
2821	NVDA	2010-04-08	4.21999979019165	-1.6317056476415681
2822	NVDA	2010-04-09	4.247499942779541	0.6516624159984108
2823	NVDA	2010-04-12	4.324999809265137	1.8245995886907673
2824	NVDA	2010-04-13	4.414999961853027	2.0809284753051216
2825	NVDA	2010-04-14	4.46999979019165	1.2457492370065326
2826	NVDA	2010-04-15	4.502500057220459	0.7270753591560153
2827	NVDA	2010-04-16	4.264999866485596	-5.274851476214748
2828	NVDA	2010-04-19	4.244999885559082	-0.46893274449253397
2829	NVDA	2010-04-20	4.260000228881836	0.3533649876831024
2830	NVDA	2010-04-21	4.150000095367432	-2.582162619819317
2831	NVDA	2010-04-22	4.167500019073486	0.4216848988892741
2832	NVDA	2010-04-23	4.110000133514404	-1.3797213028415412
2833	NVDA	2010-04-26	4.150000095367432	0.9732350499663811
2834	NVDA	2010-04-27	4.03249979019165	-2.831332589773783
2835	NVDA	2010-04-28	4.039999961853027	0.1859931072933918
2836	NVDA	2010-04-29	4.162499904632568	3.0321768301045715
2837	NVDA	2010-04-30	3.927500009536743	-5.645643254773091
2838	NVDA	2010-05-03	3.884999990463257	-1.0821137866400488
2839	NVDA	2010-05-04	3.6875	-5.083654850658226
2840	NVDA	2010-05-05	3.625	-1.6949152542372836
2841	NVDA	2010-05-06	3.549999952316284	-2.0689668326542288
2842	NVDA	2010-05-07	3.490000009536743	-1.6901392559285133
2843	NVDA	2010-05-10	3.640000104904175	4.297996990187469
2844	NVDA	2010-05-11	3.5999999046325684	-1.0989065691980104
2845	NVDA	2010-05-12	3.6700000762939453	1.9444492643263311
2846	NVDA	2010-05-13	3.6624999046325684	-0.20436434619780508
2847	NVDA	2010-05-14	3.240000009536743	-11.535833613576884
2848	NVDA	2010-05-17	3.247499942779541	0.23147942039265512
2849	NVDA	2010-05-18	3.140000104904175	-3.310233711146948
2850	NVDA	2010-05-19	3.190000057220459	1.5923551161094673
2851	NVDA	2010-05-20	3.115000009536743	-2.3510986312980098
2852	NVDA	2010-05-21	3.182499885559082	2.1669302027506943
2853	NVDA	2010-05-24	3.0899999141693115	-2.9065192369526427
2854	NVDA	2010-05-25	3.172499895095825	2.6699023695180957
2855	NVDA	2010-05-26	3.1875	0.4728165610773605
2856	NVDA	2010-05-27	3.375	5.882352941176472
2857	NVDA	2010-05-28	3.2850000858306885	-2.6666641235351562
2858	NVDA	2010-06-01	3.1449999809265137	-4.261799124695386
2859	NVDA	2010-06-02	3.180000066757202	1.112880319330789
2860	NVDA	2010-06-03	3.174999952316284	-0.15723629987268728
2861	NVDA	2010-06-04	3.0250000953674316	-4.724405014224386
2862	NVDA	2010-06-07	2.875	-4.958680682263317
2863	NVDA	2010-06-08	2.7950000762939453	-2.782606041949731
2864	NVDA	2010-06-09	2.7274999618530273	-2.415030862196621
2865	NVDA	2010-06-10	2.8375000953674316	4.033002201755176
2866	NVDA	2010-06-11	2.9024999141693115	2.290742435850479
2867	NVDA	2010-06-14	2.8399999141693115	-2.1533161704808346
2868	NVDA	2010-06-15	2.9800000190734863	4.929581307579878
2869	NVDA	2010-06-16	2.942500114440918	-1.258386053441285
2870	NVDA	2010-06-17	3.055000066757202	3.8232777550005093
2871	NVDA	2010-06-18	3.075000047683716	0.6546638458094334
2872	NVDA	2010-06-21	3.002500057220459	-2.357723230536801
2873	NVDA	2010-06-22	2.890000104904175	-3.7468759424581055
2874	NVDA	2010-06-23	2.922499895095825	1.1245601734235278
2875	NVDA	2010-06-24	2.7774999141693115	-4.961505085760121
2876	NVDA	2010-06-25	2.7699999809265137	-0.27002460754498303
2877	NVDA	2010-06-28	2.7750000953674316	0.18050954784647466
2878	NVDA	2010-06-29	2.619999885559082	-5.585592954288754
2879	NVDA	2010-06-30	2.552500009536743	-2.5763312584242803
2880	NVDA	2010-07-01	2.5950000286102295	1.6650350211438347
2881	NVDA	2010-07-02	2.5625	-1.2524095665476742
2882	NVDA	2010-07-06	2.5350000858306885	-1.073167382217033
2883	NVDA	2010-07-07	2.6575000286102295	4.832344719207349
2884	NVDA	2010-07-08	2.577500104904175	-3.0103451681952276
2885	NVDA	2010-07-09	2.5875000953674316	0.3879724561108633
2886	NVDA	2010-07-12	2.634999990463257	1.8357446703429092
2887	NVDA	2010-07-13	2.7300000190734863	3.605314191804898
2888	NVDA	2010-07-14	2.757499933242798	1.007322856306958
2889	NVDA	2010-07-15	2.680000066757202	-2.8105119986152283
2890	NVDA	2010-07-16	2.512500047683716	-6.250000556013468
2891	NVDA	2010-07-19	2.615000009536743	4.079600394337213
2892	NVDA	2010-07-20	2.680000066757202	2.4856618349295534
2893	NVDA	2010-07-21	2.5924999713897705	-3.2649288502931473
2894	NVDA	2010-07-22	2.634999990463257	1.6393450161044099
2895	NVDA	2010-07-23	2.5899999141693115	-1.7077827877348017
2896	NVDA	2010-07-26	2.637500047683716	1.8339820497499604
2897	NVDA	2010-07-27	2.615000009536743	-0.8530819996281136
2898	NVDA	2010-07-28	2.5325000286102295	-3.154874976123956
2899	NVDA	2010-07-29	2.2825000286102295	-9.871668200422235
2900	NVDA	2010-07-30	2.297499895095825	0.657168293431698
2901	NVDA	2010-08-02	2.2950000762939453	-0.10880604639921243
2902	NVDA	2010-08-03	2.234999895095825	-2.6143868933987457
2903	NVDA	2010-08-04	2.3299999237060547	4.250560763724609
2904	NVDA	2010-08-05	2.359999895095825	1.2875524623216839
2905	NVDA	2010-08-06	2.387500047683716	1.1652607546736249
2906	NVDA	2010-08-09	2.4100000858306885	0.9424099559202759
2907	NVDA	2010-08-10	2.309999942779541	-4.149383381315486
2908	NVDA	2010-08-11	2.2200000286102295	-3.8961002769990483
2909	NVDA	2010-08-12	2.240000009536743	0.9009000301245074
2910	NVDA	2010-08-13	2.3475000858306885	4.79911052840476
2911	NVDA	2010-08-16	2.2874999046325684	-2.5559181684497556
2912	NVDA	2010-08-17	2.317500114440918	1.3114846364624677
2913	NVDA	2010-08-18	2.3299999237060547	0.539366068948488
2914	NVDA	2010-08-19	2.4700000286102295	6.0085883900585335
2915	NVDA	2010-08-20	2.492500066757202	0.9109327079495078
2916	NVDA	2010-08-23	2.4549999237060547	-1.5045192395896745
2917	NVDA	2010-08-24	2.430000066757202	-1.0183241436159784
2918	NVDA	2010-08-25	2.4800000190734863	2.057611149904548
2919	NVDA	2010-08-26	2.450000047683716	-1.2096762564130281
2920	NVDA	2010-08-27	2.5299999713897705	3.26530294485865
2921	NVDA	2010-08-30	2.4100000858306885	-4.743078534232714
2922	NVDA	2010-08-31	2.3324999809265137	-3.215771873197326
2923	NVDA	2010-09-01	2.3499999046325684	0.7502646880667152
2924	NVDA	2010-09-02	2.3924999237060547	1.8085115233283933
2925	NVDA	2010-09-03	2.4749999046325684	3.4482751748104112
2926	NVDA	2010-09-07	2.497499942779541	0.9090924854121551
2927	NVDA	2010-09-08	2.5799999237060547	3.303302615282422
2928	NVDA	2010-09-09	2.5450000762939453	-1.356583273143419
2929	NVDA	2010-09-10	2.5174999237060547	-1.0805560614338572
2930	NVDA	2010-09-13	2.6600000858306885	5.6603839699369995
2931	NVDA	2010-09-14	2.634999990463257	-0.939853178975536
2932	NVDA	2010-09-15	2.640000104904175	0.1897576644787291
2933	NVDA	2010-09-16	2.6424999237060547	0.09469010236917708
2934	NVDA	2010-09-17	2.637500047683716	-0.18921007253338562
2935	NVDA	2010-09-20	2.677500009536743	1.5165862039758338
2936	NVDA	2010-09-21	2.822499990463257	5.415498801495855
2937	NVDA	2010-09-22	2.8475000858306885	0.8857429743809542
2938	NVDA	2010-09-23	2.9049999713897705	2.0193111088988136
2939	NVDA	2010-09-24	3.065000057220459	5.507748275609914
2940	NVDA	2010-09-27	3.0	-2.1207196087103863
2941	NVDA	2010-09-28	2.992500066757202	-0.24999777475992468
2942	NVDA	2010-09-29	2.9700000286102295	-0.7518809572276686
2943	NVDA	2010-09-30	2.9200000762939453	-1.6835000617720808
2944	NVDA	2010-10-01	2.8375000953674316	-2.8253417387311353
2945	NVDA	2010-10-04	2.809999942779541	-0.969168340568094
2946	NVDA	2010-10-05	2.8299999237060547	0.7117431079635805
2947	NVDA	2010-10-06	2.694999933242798	-4.770317812816982
2948	NVDA	2010-10-07	2.674999952316284	-0.7421143384760076
2949	NVDA	2010-10-08	2.7149999141693115	1.4953257034038936
2950	NVDA	2010-10-11	2.702500104904175	-0.46039814586739114
2951	NVDA	2010-10-12	2.755000114440918	1.9426459759047665
2952	NVDA	2010-10-13	2.8350000381469727	2.903808362356064
2953	NVDA	2010-10-14	2.7899999618530273	-1.5873042570877183
2954	NVDA	2010-10-15	2.822499990463257	1.1648755933546306
2955	NVDA	2010-10-18	2.8399999141693115	0.620015013824049
2956	NVDA	2010-10-19	2.822499990463257	-0.6161945153147386
2957	NVDA	2010-10-20	2.822499990463257	0.0
2958	NVDA	2010-10-21	2.7725000381469727	-1.771477501690888
2959	NVDA	2010-10-22	2.950000047683716	6.4021643677010465
2960	NVDA	2010-10-25	2.9774999618530273	0.932200465247579
2961	NVDA	2010-10-26	2.9674999713897705	-0.3358519090301937
2962	NVDA	2010-10-27	3.009999990463257	1.4321826279102723
2963	NVDA	2010-10-28	3.012500047683716	0.08305837968038965
2964	NVDA	2010-10-29	3.005000114440918	-0.24896043565424408
2965	NVDA	2010-11-01	3.009999990463257	0.16638521903247216
2966	NVDA	2010-11-02	3.072499990463257	2.0764119667116887
2967	NVDA	2010-11-03	3.0950000286102295	0.7323039289442113
2968	NVDA	2010-11-04	3.0999999046325684	0.1615468812962817
2969	NVDA	2010-11-05	3.1524999141693115	1.693548746833451
2970	NVDA	2010-11-08	3.1649999618530273	0.39651222915289
2971	NVDA	2010-11-09	3.1475000381469727	-0.5529201869503009
2972	NVDA	2010-11-10	3.184999942779541	1.1914187189222547
2973	NVDA	2010-11-11	3.1524999141693115	-1.0204090798779375
2974	NVDA	2010-11-12	3.315000057220459	5.154643853304175
2975	NVDA	2010-11-15	3.2750000953674316	-1.2066353291880882
2976	NVDA	2010-11-16	3.177500009536743	-2.977101770732915
2977	NVDA	2010-11-17	3.2300000190734863	1.6522426240495047
2978	NVDA	2010-11-18	3.3299999237060547	3.095972261364044
2979	NVDA	2010-11-19	3.4375	3.2282305932999966
2980	NVDA	2010-11-22	3.440000057220459	0.07272893732244157
2981	NVDA	2010-11-23	3.359999895095825	-2.3255860695907793
2982	NVDA	2010-11-24	3.442500114440918	2.4553637476449897
2983	NVDA	2010-11-26	3.4000000953674316	-1.2345684142522795
2984	NVDA	2010-11-29	3.4375	1.1029383406095494
2985	NVDA	2010-11-30	3.4024999141693115	-1.0181843150745773
2986	NVDA	2010-12-01	3.552500009536743	4.408526058818518
2987	NVDA	2010-12-02	3.5950000286102295	1.1963411388992151
2988	NVDA	2010-12-03	3.697499990463257	2.851181113693957
2989	NVDA	2010-12-06	3.627500057220459	-1.8931692609423845
2990	NVDA	2010-12-07	3.744999885559082	3.239140633636728
2991	NVDA	2010-12-08	3.7774999141693115	0.8678245554973429
2992	NVDA	2010-12-09	3.7149999141693115	-1.6545334591686944
2993	NVDA	2010-12-10	3.737499952316284	0.6056537999141076
2994	NVDA	2010-12-13	3.6424999237060547	-2.5418068179868247
2995	NVDA	2010-12-14	3.6475000381469727	0.1372715043417294
2996	NVDA	2010-12-15	3.567500114440918	-2.193280955980381
2997	NVDA	2010-12-16	3.572499990463257	0.14015068989345902
2998	NVDA	2010-12-17	3.5924999713897705	0.5598315179818902
2999	NVDA	2010-12-20	3.577500104904175	-0.4175328212958296
3000	NVDA	2010-12-21	3.7174999713897705	3.913343462762686
3001	NVDA	2010-12-22	3.757499933242798	1.0759909121955902
3002	NVDA	2010-12-23	3.7300000190734863	-0.7318673228978168
3003	NVDA	2010-12-27	3.75	0.5361925153952507
3004	NVDA	2010-12-28	3.734999895095825	-0.40000279744466516
3005	NVDA	2010-12-29	3.734999895095825	0.0
3006	NVDA	2010-12-30	3.747499942779541	0.33467330749135105
3007	NVDA	2010-12-31	3.8499999046325684	2.735155795012578
3008	NVDA	2011-01-03	3.9549999237060547	2.727273290244603
3009	NVDA	2011-01-04	3.942500114440918	-0.31605080926079276
3010	NVDA	2011-01-05	4.244999885559082	7.672790420731834
3011	NVDA	2011-01-06	4.832499980926514	13.839814162681785
3012	NVDA	2011-01-07	4.96750020980835	2.7935898482083887
3013	NVDA	2011-01-10	5.15749979019165	3.8248529916142804
3014	NVDA	2011-01-11	5.077499866485596	-1.5511377016087513
3015	NVDA	2011-01-12	5.837500095367432	14.968000962408134
3016	NVDA	2011-01-13	5.847499847412109	0.17130195942289816
3017	NVDA	2011-01-14	5.897500038146973	0.8550695517673512
3018	NVDA	2011-01-18	5.760000228881836	-2.331493147532726
3019	NVDA	2011-01-19	5.602499961853027	-2.7343795272623317
3020	NVDA	2011-01-20	5.607500076293945	0.08924791566200518
3021	NVDA	2011-01-21	5.554999828338623	-0.9362505080877326
3022	NVDA	2011-01-24	6.182499885559082	11.296130992107155
3023	NVDA	2011-01-25	5.992499828338623	-3.0731914393440807
3024	NVDA	2011-01-26	6.135000228881836	2.37797921777696
3025	NVDA	2011-01-27	6.117499828338623	-0.28525509193668697
3026	NVDA	2011-01-28	5.940000057220459	-2.901508395568997
3027	NVDA	2011-01-31	5.980000019073486	0.6734000247088368
3028	NVDA	2011-02-01	6.117499828338623	2.299327906798898
3029	NVDA	2011-02-02	6.394999980926514	4.5361693563504835
3030	NVDA	2011-02-03	6.275000095367432	-1.876464205113204
3031	NVDA	2011-02-04	6.417500019073486	2.2709150843082337
3032	NVDA	2011-02-07	6.150000095367432	-4.168288631258543
3033	NVDA	2011-02-08	5.96750020980835	-2.967477767952431
3034	NVDA	2011-02-09	5.822500228881836	-2.4298278312280153
3035	NVDA	2011-02-10	5.704999923706055	-2.0180386527583916
3036	NVDA	2011-02-11	5.867499828338623	2.848376981695133
3037	NVDA	2011-02-14	5.777500152587891	-1.5338675480833452
3038	NVDA	2011-02-15	5.637499809265137	-2.423199301172574
3039	NVDA	2011-02-16	5.84499979019165	3.6807093205660335
3040	NVDA	2011-02-17	6.420000076293945	9.837473169240972
3041	NVDA	2011-02-18	6.40749979019165	-0.19470850395240102
3042	NVDA	2011-02-22	5.802499771118164	-9.442060692683851
3043	NVDA	2011-02-23	5.527500152587891	-4.7393301056051556
3044	NVDA	2011-02-24	5.662499904632568	2.4423292323469736
3045	NVDA	2011-02-25	5.78000020980835	2.0750606120037762
3046	NVDA	2011-02-28	5.664999961853027	-1.9896235948257068
3047	NVDA	2011-03-01	5.412499904632568	-4.457194332228487
3048	NVDA	2011-03-02	5.1875	-4.157042191169191
3049	NVDA	2011-03-03	5.21750020980835	0.5783172975103446
3050	NVDA	2011-03-04	5.190000057220459	-0.5270752560046499
3051	NVDA	2011-03-07	5.117499828338623	-1.3969215430156279
3052	NVDA	2011-03-08	4.887499809265137	-4.494382545942455
3053	NVDA	2011-03-09	4.784999847412109	-2.097186002109308
3054	NVDA	2011-03-10	4.480000019073486	-6.3740823002027325
3055	NVDA	2011-03-11	4.512499809265137	0.7254417422607906
3056	NVDA	2011-03-14	4.550000190734863	0.8310334194968849
3057	NVDA	2011-03-15	4.414999961853027	-2.967037873025502
3058	NVDA	2011-03-16	4.382500171661377	-0.7361220945064306
3059	NVDA	2011-03-17	4.465000152587891	1.882486655904425
3060	NVDA	2011-03-18	4.40500020980835	-1.3437836669448977
3061	NVDA	2011-03-21	4.440000057220459	0.7945481440426949
3062	NVDA	2011-03-22	4.362500190734863	-1.745492465919296
3063	NVDA	2011-03-23	4.452499866485596	2.063029726437038
3064	NVDA	2011-03-24	4.807499885559082	7.973049516421238
3065	NVDA	2011-03-25	4.65749979019165	-3.1201268629876933
3066	NVDA	2011-03-28	4.829999923706055	3.7037067371999965
3067	NVDA	2011-03-29	4.792500019073486	-0.7763955533107936
3068	NVDA	2011-03-30	4.612500190734863	-3.755864947777754
3069	NVDA	2011-03-31	4.614999771118164	0.05419144238349993
3070	NVDA	2011-04-01	4.550000190734863	-1.4084416816244394
3071	NVDA	2011-04-04	4.387499809265137	-3.5714368056648627
3072	NVDA	2011-04-05	4.394999980926514	0.17094409088151963
3073	NVDA	2011-04-06	4.364999771118164	-0.6825986334139889
3074	NVDA	2011-04-07	4.525000095367432	3.665528811889973
3075	NVDA	2011-04-08	4.387499809265137	-3.038680291809581
3076	NVDA	2011-04-11	4.329999923706055	-1.310538759173474
3077	NVDA	2011-04-12	4.34250020980835	0.2886902153013349
3078	NVDA	2011-04-13	4.440000057220459	2.2452468094736666
3079	NVDA	2011-04-14	4.627500057220459	4.22297291854945
3080	NVDA	2011-04-15	4.677499771118164	1.0804908326189855
3081	NVDA	2011-04-18	4.522500038146973	-3.3137304234252984
3082	NVDA	2011-04-19	4.505000114440918	-0.3869524280474046
3083	NVDA	2011-04-20	4.642499923706055	3.0521599505486607
3084	NVDA	2011-04-21	4.630000114440918	-0.2692473768563519
3085	NVDA	2011-04-25	4.702499866485596	1.5658693359110742
3086	NVDA	2011-04-26	4.824999809265137	2.604996198991727
3087	NVDA	2011-04-27	4.824999809265137	0.0
3088	NVDA	2011-04-28	4.877500057220459	1.0880880835375306
3089	NVDA	2011-04-29	5.0	2.5115313447961363
3090	NVDA	2011-05-02	4.932499885559082	-1.3500022888183638
3091	NVDA	2011-05-03	4.697500228881836	-4.764311447127579
3092	NVDA	2011-05-04	4.662499904632568	-0.7450840349953247
3093	NVDA	2011-05-05	4.664999961853027	0.05362053129427391
3094	NVDA	2011-05-06	4.829999923706055	3.5369767031570687
3095	NVDA	2011-05-09	4.9375	2.2256744925879923
3096	NVDA	2011-05-10	4.945000171661377	0.15190221086334166
3097	NVDA	2011-05-11	4.96750020980835	0.45500581124173767
3098	NVDA	2011-05-12	5.125	3.1706046006936495
3099	NVDA	2011-05-13	4.565000057220459	-10.92682815179592
3100	NVDA	2011-05-16	4.425000190734863	-3.0668097421851725
3101	NVDA	2011-05-17	4.40749979019165	-0.3954892607655802
3102	NVDA	2011-05-18	4.510000228881836	2.3255914593186766
3103	NVDA	2011-05-19	4.445000171661377	-1.441242880747584
3104	NVDA	2011-05-20	4.522500038146973	1.7435289874607296
3105	NVDA	2011-05-23	4.517499923706055	-0.11056084906008179
3106	NVDA	2011-05-24	4.534999847412109	0.3873807194599399
3107	NVDA	2011-05-25	4.590000152587891	1.2127961858072966
3108	NVDA	2011-05-26	4.704999923706055	2.505441553271548
3109	NVDA	2011-05-27	4.875	3.6131791509156796
3110	NVDA	2011-05-31	5.010000228881836	2.769235464242792
3111	NVDA	2011-06-01	4.784999847412109	-4.491025373065572
3112	NVDA	2011-06-02	4.762499809265137	-0.4702202479513473
3113	NVDA	2011-06-03	4.614999771118164	-3.0971137859159725
3114	NVDA	2011-06-06	4.517499923706055	-2.112672854769959
3115	NVDA	2011-06-07	4.514999866485596	-0.05534161068470045
3116	NVDA	2011-06-08	4.392499923706055	-2.713177107464526
3117	NVDA	2011-06-09	4.34250020980835	-1.1382974334924745
3118	NVDA	2011-06-10	4.28000020980835	-1.4392630277560436
3119	NVDA	2011-06-13	4.25	-0.7009394471429897
3120	NVDA	2011-06-14	4.284999847412109	0.8235258214613905
3121	NVDA	2011-06-15	4.192500114440918	-2.1586869606787906
3122	NVDA	2011-06-16	4.047500133514404	-3.458556397579249
3123	NVDA	2011-06-17	3.952500104904175	-2.347128486138972
3124	NVDA	2011-06-20	3.9049999713897705	-1.2017743770700307
3125	NVDA	2011-06-21	3.990000009536743	2.176697535716543
3126	NVDA	2011-06-22	3.934999942779541	-1.3784477851063404
3127	NVDA	2011-06-23	4.052499771118164	2.9860185526616734
3128	NVDA	2011-06-24	3.934999942779541	-2.899440714988677
3129	NVDA	2011-06-27	3.8524999618530273	-2.0965687960909807
3130	NVDA	2011-06-28	3.875	0.5840373360094908
3131	NVDA	2011-06-29	3.934999942779541	1.5483856201171875
3132	NVDA	2011-06-30	3.984999895095825	1.2706468371881607
3133	NVDA	2011-07-01	4.037499904632568	1.3174406755029677
3134	NVDA	2011-07-05	3.9700000286102295	-1.6718235942220216
3135	NVDA	2011-07-06	3.9175000190734863	-1.3224183667102318
3136	NVDA	2011-07-07	3.932499885559082	0.38289384588550135
3137	NVDA	2011-07-08	3.8575000762939453	-1.9071789306479237
3138	NVDA	2011-07-11	3.7225000858306885	-3.499675639487132
3139	NVDA	2011-07-12	3.672499895095825	-1.343188437394105
3140	NVDA	2011-07-13	3.6649999618530273	-0.20421874627724046
3141	NVDA	2011-07-14	3.5199999809265137	-3.956343313389876
3142	NVDA	2011-07-15	3.5250000953674316	0.14204870647760437
3143	NVDA	2011-07-18	3.450000047683716	-2.1276608696346178
3144	NVDA	2011-07-19	3.555000066757202	3.0434787716592027
3145	NVDA	2011-07-20	3.509999990463257	-1.2658249071424987
3146	NVDA	2011-07-21	3.674999952316284	4.700853626818691
3147	NVDA	2011-07-22	3.75	2.0408176505266162
3148	NVDA	2011-07-25	3.690000057220459	-1.5999984741210893
3149	NVDA	2011-07-26	3.5999999046325684	-2.4390284875953183
3150	NVDA	2011-07-27	3.4649999141693115	-3.749999834431539
3151	NVDA	2011-07-28	3.4574999809265137	-0.2164482951970248
3152	NVDA	2011-07-29	3.4574999809265137	0.0
3153	NVDA	2011-08-01	3.6424999237060547	5.3506852870601085
3154	NVDA	2011-08-02	3.6050000190734863	-1.0295101007006813
3155	NVDA	2011-08-03	3.702500104904175	2.7045793429911535
3156	NVDA	2011-08-04	3.3499999046325684	-9.520599332453749
3157	NVDA	2011-08-05	3.237499952316284	-3.358207627430465
3158	NVDA	2011-08-08	2.9825000762939453	-7.8764441630307385
3159	NVDA	2011-08-09	3.2325000762939453	8.38222945867113
3160	NVDA	2011-08-10	3.0850000381469727	-4.563032781613452
3161	NVDA	2011-08-11	3.3524999618530273	8.670986074500364
3162	NVDA	2011-08-12	3.2200000286102295	-3.9522724757783734
3163	NVDA	2011-08-15	3.3424999713897705	3.804346015251836
3164	NVDA	2011-08-16	3.247499942779541	-2.8421848742972378
3165	NVDA	2011-08-17	3.202500104904175	-1.385676325427454
3166	NVDA	2011-08-18	2.984999895095825	-6.791575415572315
3167	NVDA	2011-08-19	2.932499885559082	-1.758794351148807
3168	NVDA	2011-08-22	2.984999895095825	1.790281724997711
3169	NVDA	2011-08-23	3.307499885559082	10.804020160707717
3170	NVDA	2011-08-24	3.259999990463257	-1.4361268855432208
3171	NVDA	2011-08-25	3.119999885559082	-4.29448175808983
3172	NVDA	2011-08-26	3.252500057220459	4.24680052953379
3173	NVDA	2011-08-29	3.3399999141693115	2.690233832728306
3174	NVDA	2011-08-30	3.4200000762939453	2.3952144964210387
3175	NVDA	2011-08-31	3.327500104904175	-2.704677465680272
3176	NVDA	2011-09-01	3.319999933242798	-0.22539959203375926
3177	NVDA	2011-09-02	3.2300000190734863	-2.710840842740758
3178	NVDA	2011-09-06	3.2950000762939453	2.0123856605766877
3179	NVDA	2011-09-07	3.5625	8.118358649840317
3180	NVDA	2011-09-08	3.5450000762939453	-0.49122592859101033
3181	NVDA	2011-09-09	3.4700000286102295	-2.115657152880046
3182	NVDA	2011-09-12	3.552500009536743	2.3775210445619477
3183	NVDA	2011-09-13	3.632499933242798	2.2519331032031964
3184	NVDA	2011-09-14	3.819999933242798	5.161734437600263
3185	NVDA	2011-09-15	3.875	1.43979234864835
3186	NVDA	2011-09-16	3.865000009536743	-0.25806427001953125
3187	NVDA	2011-09-19	3.7850000858306885	-2.069855718205893
3188	NVDA	2011-09-20	3.6875	-2.575959937112926
3189	NVDA	2011-09-21	3.617500066757202	-1.8983032743809636
3190	NVDA	2011-09-22	3.377500057220459	-6.634416174368829
3191	NVDA	2011-09-23	3.447499990463257	2.0725368484643347
3192	NVDA	2011-09-26	3.4549999237060547	0.21754701272065358
3193	NVDA	2011-09-27	3.4600000381469727	0.1447211158127848
3194	NVDA	2011-09-28	3.3550000190734863	-3.0346825987238923
3195	NVDA	2011-09-29	3.2725000381469727	-2.459015810953613
3196	NVDA	2011-09-30	3.127500057220459	-4.43086261990141
3197	NVDA	2011-10-03	2.952500104904175	-5.595521954100747
3198	NVDA	2011-10-04	3.2249999046325684	9.22945944271991
3199	NVDA	2011-10-05	3.3399999141693115	3.5658918740292256
3200	NVDA	2011-10-06	3.4725000858306885	3.9670711097707034
3201	NVDA	2011-10-07	3.5374999046325684	1.871844987624538
3202	NVDA	2011-10-10	3.694999933242798	4.452297748587175
3203	NVDA	2011-10-11	3.6549999713897705	-1.0825429655129337
3204	NVDA	2011-10-12	3.6524999141693115	-0.06840101887903849
3205	NVDA	2011-10-13	3.865000009536743	5.817935670390306
3206	NVDA	2011-10-14	3.930000066757202	1.6817608553705954
3207	NVDA	2011-10-17	3.734999895095825	-4.961836344758108
3208	NVDA	2011-10-18	3.869999885559082	3.6144576775093418
3209	NVDA	2011-10-19	3.7925000190734863	-2.0025805885624637
3210	NVDA	2011-10-20	3.6024999618530273	-5.009889420300551
3211	NVDA	2011-10-21	3.619999885559082	0.48577165555481194
3212	NVDA	2011-10-24	3.755000114440918	3.72928820855436
3213	NVDA	2011-10-25	3.612499952316284	-3.794944281801993
3214	NVDA	2011-10-26	3.6549999713897705	1.1764711317500787
3215	NVDA	2011-10-27	3.8125	4.309166343176241
3216	NVDA	2011-10-28	3.9000000953674316	2.2950844686539407
3217	NVDA	2011-10-31	3.700000047683716	-5.128206225463517
3218	NVDA	2011-11-01	3.515000104904175	-4.999998389063675
3219	NVDA	2011-11-02	3.4549999237060547	-1.70697523207487
3220	NVDA	2011-11-03	3.6624999046325684	6.005788292577896
3221	NVDA	2011-11-04	3.7049999237060547	1.1604101073075634
3222	NVDA	2011-11-07	3.684999942779541	-0.5398105624387695
3223	NVDA	2011-11-08	3.7699999809265137	2.3066496463188146
3224	NVDA	2011-11-09	3.5799999237060547	-5.039789341690248
3225	NVDA	2011-11-10	3.617500066757202	1.0474900516848962
3226	NVDA	2011-11-11	3.744999885559082	3.524528443649011
3227	NVDA	2011-11-14	3.672499895095825	-1.9359143572425852
3228	NVDA	2011-11-15	3.7200000286102295	1.2934005410819793
3229	NVDA	2011-11-16	3.6449999809265137	-2.0161302985724827
3230	NVDA	2011-11-17	3.515000104904175	-3.566526109810697
3231	NVDA	2011-11-18	3.4825000762939453	-0.9246096056977349
3232	NVDA	2011-11-21	3.6575000286102295	5.025124148813176
3233	NVDA	2011-11-22	3.7699999809265137	3.0758701691393275
3234	NVDA	2011-11-23	3.609999895095825	-4.244034128386575
3235	NVDA	2011-11-25	3.509999990463257	-2.7700805412326446
3236	NVDA	2011-11-28	3.7074999809265137	5.626780370366613
3237	NVDA	2011-11-29	3.7274999618530273	0.539446555074985
3238	NVDA	2011-11-30	3.9075000286102295	4.828975683415426
3239	NVDA	2011-12-01	3.9549999237060547	1.2156083108902482
3240	NVDA	2011-12-02	3.930000066757202	-0.6321076468043585
3241	NVDA	2011-12-05	3.869999885559082	-1.5267221419573263
3242	NVDA	2011-12-06	3.815000057220459	-1.4211842368227257
3243	NVDA	2011-12-07	3.7925000190734863	-0.58977818635646
3244	NVDA	2011-12-08	3.672499895095825	-3.164143002614339
3245	NVDA	2011-12-09	3.7249999046325684	1.4295442079345078
3246	NVDA	2011-12-12	3.632499933242798	-2.4832207720256183
3247	NVDA	2011-12-13	3.5325000286102295	-2.752922407992908
3248	NVDA	2011-12-14	3.3949999809265137	-3.89242877763859
3249	NVDA	2011-12-15	3.365000009536743	-0.8836515922920118
3250	NVDA	2011-12-16	3.377500057220459	0.3714724412567483
3251	NVDA	2011-12-19	3.2899999618530273	-2.590676354849286
3252	NVDA	2011-12-20	3.4749999046325684	5.623098629926537
3253	NVDA	2011-12-21	3.430000066757202	-1.2949593988585861
3254	NVDA	2011-12-22	3.577500104904175	4.300292573650655
3255	NVDA	2011-12-23	3.5425000190734863	-0.9783391978859468
3256	NVDA	2011-12-27	3.515000104904175	-0.7762855051869244
3257	NVDA	2011-12-28	3.427500009536743	-2.489334075562344
3258	NVDA	2011-12-29	3.492500066757202	1.8964276306229433
3259	NVDA	2011-12-30	3.4649999141693115	-0.7874059287685142
3260	NVDA	2012-01-03	3.509999990463257	1.2987035327166385
3261	NVDA	2012-01-04	3.549999952316284	1.1396000558891117
3262	NVDA	2012-01-05	3.677500009536743	3.5915509558603897
3263	NVDA	2012-01-06	3.634999990463257	-1.1556769262616506
3264	NVDA	2012-01-09	3.634999990463257	0.0
3265	NVDA	2012-01-10	3.619999885559082	-0.4126576325592546
3266	NVDA	2012-01-11	3.547499895095825	-2.002762230807631
3267	NVDA	2012-01-12	3.5250000953674316	-0.634243844784832
3268	NVDA	2012-01-13	3.432499885559082	-2.6241193561927445
3269	NVDA	2012-01-17	3.380000114440918	-1.5294908337517121
3270	NVDA	2012-01-18	3.494999885559082	3.4023599770553803
3271	NVDA	2012-01-19	3.5875000953674316	2.6466441441256983
3272	NVDA	2012-01-20	3.555000066757202	-0.9059241183630107
3273	NVDA	2012-01-23	3.6524999141693115	2.7426116900483466
3274	NVDA	2012-01-24	3.734999895095825	2.258726430258573
3275	NVDA	2012-01-25	3.7125000953674316	-0.6024042934495544
3276	NVDA	2012-01-26	3.677500009536743	-0.942763230480792
3277	NVDA	2012-01-27	3.7274999618530273	1.3596180064342933
3278	NVDA	2012-01-30	3.700000047683716	-0.7377575976054707
3279	NVDA	2012-01-31	3.692500114440918	-0.20270089584168982
3280	NVDA	2012-02-01	3.7325000762939453	1.0832758459936809
3281	NVDA	2012-02-02	3.872499942779541	3.750833586709623
3282	NVDA	2012-02-03	3.9549999237060547	2.130406252951378
3283	NVDA	2012-02-06	3.924999952316284	-0.7585327931348917
3284	NVDA	2012-02-07	3.934999942779541	0.25477683018455544
3285	NVDA	2012-02-08	4.077499866485596	3.6213450007167802
3286	NVDA	2012-02-09	4.074999809265137	-0.06131348380923329
3287	NVDA	2012-02-10	3.9749999046325684	-2.4539855046177728
3288	NVDA	2012-02-13	4.037499904632568	1.572327081748126
3289	NVDA	2012-02-14	4.059999942779541	0.5572764997754387
3290	NVDA	2012-02-15	4.042500019073486	-0.431032609672255
3291	NVDA	2012-02-16	4.112500190734863	1.7316059698478492
3292	NVDA	2012-02-17	3.9625000953674316	-3.647418563174054
3293	NVDA	2012-02-21	3.9825000762939453	0.5047313677013054
3294	NVDA	2012-02-22	3.9549999237060547	-0.6905248477353965
3295	NVDA	2012-02-23	3.9774999618530273	0.5689011019218704
3296	NVDA	2012-02-24	3.947499990463257	-0.7542419026396185
3297	NVDA	2012-02-27	3.867500066757202	-2.0265971855434106
3298	NVDA	2012-02-28	3.8324999809265137	-0.9049795792255844
3299	NVDA	2012-02-29	3.7874999046325684	-1.174170294009147
3300	NVDA	2012-03-01	3.8125	0.6600685411728646
3301	NVDA	2012-03-02	3.8450000286102295	0.8524597668256861
3302	NVDA	2012-03-05	3.7149999141693115	-3.3810172554902818
3303	NVDA	2012-03-06	3.680000066757202	-0.9421224285528829
3304	NVDA	2012-03-07	3.702500104904175	0.611414068989391
3305	NVDA	2012-03-08	3.7149999141693115	0.337604562079008
3306	NVDA	2012-03-09	3.7049999237060547	-0.26917875354763865
3307	NVDA	2012-03-12	3.6475000381469727	-1.5519537582490917
3308	NVDA	2012-03-13	3.697499990463257	1.3708005974877313
3309	NVDA	2012-03-14	3.5924999713897705	-2.8397571154646806
3310	NVDA	2012-03-15	3.6449999809265137	1.4613781476644938
3311	NVDA	2012-03-16	3.6500000953674316	0.13717735163463196
3312	NVDA	2012-03-19	3.6600000858306885	0.27397233430073165
3313	NVDA	2012-03-20	3.5999999046325684	-1.639349174618998
3314	NVDA	2012-03-21	3.615000009536743	0.41666959170949536
3315	NVDA	2012-03-22	3.609999895095825	-0.13831575180435207
3316	NVDA	2012-03-23	3.637500047683716	0.7617771021336983
3317	NVDA	2012-03-26	3.680000066757202	1.1683853887658247
3318	NVDA	2012-03-27	3.7049999237060547	0.6793439265038392
3319	NVDA	2012-03-28	3.7899999618530273	2.2941981078895335
3320	NVDA	2012-03-29	3.807499885559082	0.4617394164167399
3321	NVDA	2012-03-30	3.8499999046325684	1.1162185253026147
3322	NVDA	2012-04-02	3.8324999809265137	-0.4545434841439211
3323	NVDA	2012-04-03	3.7699999809265137	-1.6307893101382476
3324	NVDA	2012-04-04	3.6624999046325684	-2.8514609240800626
3325	NVDA	2012-04-05	3.6575000286102295	-0.13651538983017186
3326	NVDA	2012-04-09	3.609999895095825	-1.2987049389703853
3327	NVDA	2012-04-10	3.5399999618530273	-1.9390563788628468
3328	NVDA	2012-04-11	3.5850000381469727	1.2711886095724712
3329	NVDA	2012-04-12	3.6700000762939453	2.370991275941736
3330	NVDA	2012-04-13	3.5399999618530273	-3.542237377068269
3331	NVDA	2012-04-16	3.497499942779541	-1.2005655234877288
3332	NVDA	2012-04-17	3.505000114440918	0.21444379654274037
3333	NVDA	2012-04-18	3.4674999713897705	-1.0699041890653183
3334	NVDA	2012-04-19	3.4149999618530273	-1.5140594079284475
3335	NVDA	2012-04-20	3.3475000858306885	-1.9765703302003113
3336	NVDA	2012-04-23	3.307499885559082	-1.1949275353545064
3337	NVDA	2012-04-24	3.2049999237060547	-3.099016338611338
3338	NVDA	2012-04-25	3.2699999809265137	2.02808295687249
3339	NVDA	2012-04-26	3.2725000381469727	0.07645434969545395
3340	NVDA	2012-04-27	3.244999885559082	-0.8403407873896374
3341	NVDA	2012-04-30	3.25	0.15408673704950804
3342	NVDA	2012-05-01	3.307499885559082	1.7692272479717497
3343	NVDA	2012-05-02	3.2125000953674316	-2.8722537710864415
3344	NVDA	2012-05-03	3.1575000286102295	-1.7120642840295797
3345	NVDA	2012-05-04	3.065000057220459	-2.9295319256254837
3346	NVDA	2012-05-07	3.117500066757202	1.7128877179974245
3347	NVDA	2012-05-08	3.115000009536743	-0.0801942956511148
3348	NVDA	2012-05-09	3.127500057220459	0.4012856386981234
3349	NVDA	2012-05-10	3.1050000190734863	-0.7194256669964538
3350	NVDA	2012-05-11	3.302500009536743	6.360708188407349
3351	NVDA	2012-05-14	3.2825000286102295	-0.6056012375097342
3352	NVDA	2012-05-15	3.25	-0.9900998728700539
3353	NVDA	2012-05-16	3.184999942779541	-2.0000017606295106
3354	NVDA	2012-05-17	3.1624999046325684	-0.7064376311208598
3355	NVDA	2012-05-18	3.0199999809265137	-4.505926577177588
3356	NVDA	2012-05-21	3.072499990463257	1.7384109227920108
3357	NVDA	2012-05-22	3.0350000858306885	-1.220501375068006
3358	NVDA	2012-05-23	3.109999895095825	2.4711633325904536
3359	NVDA	2012-05-24	3.0274999141693115	-2.65273259515566
3360	NVDA	2012-05-25	3.0999999046325684	2.3947148643652216
3361	NVDA	2012-05-29	3.180000066757202	2.5806504705075506
3362	NVDA	2012-05-30	3.1424999237060547	-1.17924975672683
3363	NVDA	2012-05-31	3.1075000762939453	-1.11375809902432
3364	NVDA	2012-06-01	2.994999885559082	-3.6202795807822707
3365	NVDA	2012-06-04	2.932499885559082	-2.086811431992197
3366	NVDA	2012-06-05	3.0174999237060547	2.8985521385883173
3367	NVDA	2012-06-06	3.0975000858306885	2.651206765446368
3368	NVDA	2012-06-07	2.9725000858306885	-4.035512398266084
3369	NVDA	2012-06-08	3.0299999713897705	1.934394748487045
3370	NVDA	2012-06-11	3.065000057220459	1.1551183551541389
3371	NVDA	2012-06-12	3.127500057220459	2.03915167481854
3372	NVDA	2012-06-13	3.0450000762939453	-2.637889030123153
3373	NVDA	2012-06-14	3.007499933242798	-1.231531760642468
3374	NVDA	2012-06-15	3.072499990463257	2.1612654584624913
3375	NVDA	2012-06-18	3.0999999046325684	0.895033824399305
3376	NVDA	2012-06-19	3.309999942779541	6.774194987333826
3377	NVDA	2012-06-20	3.362499952316284	1.586103034571562
3378	NVDA	2012-06-21	3.2100000381469727	-4.535313496860005
3379	NVDA	2012-06-22	3.25	1.2461047158154548
3380	NVDA	2012-06-25	3.1475000381469727	-3.1538449800931456
3381	NVDA	2012-06-26	3.182499885559082	1.1119887843659804
3382	NVDA	2012-06-27	3.2850000858306885	3.2207448219153667
3383	NVDA	2012-06-28	3.309999942779541	0.7610306330488426
3384	NVDA	2012-06-29	3.4549999237060547	4.380664152058911
3385	NVDA	2012-07-02	3.362499952316284	-2.677278536392824
3386	NVDA	2012-07-03	3.450000047683716	2.6022333563798794
3387	NVDA	2012-07-05	3.4149999618530273	-1.0144952274475205
3388	NVDA	2012-07-06	3.3499999046325684	-1.9033691931635954
3389	NVDA	2012-07-09	3.305000066757202	-1.3432787807885593
3390	NVDA	2012-07-10	3.2049999237060547	-3.0257228753785004
3391	NVDA	2012-07-11	3.1524999141693115	-1.6380658591727992
3392	NVDA	2012-07-12	3.0999999046325684	-1.6653453121687756
3393	NVDA	2012-07-13	3.140000104904175	1.290329080714847
3394	NVDA	2012-07-16	3.1500000953674316	0.318471023221889
3395	NVDA	2012-07-17	3.0924999713897705	-1.8254007059309019
3396	NVDA	2012-07-18	3.265000104904175	5.578015686670579
3397	NVDA	2012-07-19	3.297499895095825	0.9953993613303291
3398	NVDA	2012-07-20	3.202500104904175	-2.880964161149413
3399	NVDA	2012-07-23	3.244999885559082	1.3270813196797349
3400	NVDA	2012-07-24	3.2100000381469727	-1.0785777703064325
3401	NVDA	2012-07-25	3.2725000381469727	1.9470404753041404
3402	NVDA	2012-07-26	3.2874999046325684	0.45836107901435774
3403	NVDA	2012-07-27	3.369999885559082	2.509505196038453
3404	NVDA	2012-07-30	3.3324999809265137	-1.1127568518106035
3405	NVDA	2012-07-31	3.384999990463257	1.5753941436526864
3406	NVDA	2012-08-01	3.3475000858306885	-1.1078258416017395
3407	NVDA	2012-08-02	3.359999895095825	0.3734072873678551
3408	NVDA	2012-08-03	3.430000066757202	2.0833385073477872
3409	NVDA	2012-08-06	3.502500057220459	2.113702304729115
3410	NVDA	2012-08-07	3.5374999046325684	0.999281851258127
3411	NVDA	2012-08-08	3.557499885559082	0.5653705007969689
3412	NVDA	2012-08-09	3.677500009536743	3.3731588991689376
3413	NVDA	2012-08-10	3.6549999713897705	-0.61182972368794
3414	NVDA	2012-08-13	3.702500104904175	1.2995932663808718
3415	NVDA	2012-08-14	3.6475000381469727	-1.4854845428458274
3416	NVDA	2012-08-15	3.619999885559082	-0.7539452309878958
3417	NVDA	2012-08-16	3.694999933242798	2.071824587147253
3418	NVDA	2012-08-17	3.6624999046325684	-0.8795677725955131
3419	NVDA	2012-08-20	3.6624999046325684	0.0
3420	NVDA	2012-08-21	3.6524999141693115	-0.2730372893828159
3421	NVDA	2012-08-22	3.6600000858306885	0.20534351369265735
3422	NVDA	2012-08-23	3.577500104904175	-2.2540977866613687
3423	NVDA	2012-08-24	3.6500000953674316	2.026554530742608
3424	NVDA	2012-08-27	3.5875000953674316	-1.7123287223834494
3425	NVDA	2012-08-28	3.572499990463257	-0.41812137994210463
3426	NVDA	2012-08-29	3.5799999237060547	0.2099351508136893
3427	NVDA	2012-08-30	3.512500047683716	-1.885471437453612
3428	NVDA	2012-08-31	3.507499933242798	-0.1423520106203391
3429	NVDA	2012-09-04	3.319999933242798	-5.34568791357467
3430	NVDA	2012-09-05	3.3299999237060547	0.3012045380823114
3431	NVDA	2012-09-06	3.432499885559082	3.078077003045454
3432	NVDA	2012-09-07	3.3499999046325684	-2.403495518633536
3433	NVDA	2012-09-10	3.319999933242798	-0.8955215595166099
3434	NVDA	2012-09-11	3.359999895095825	1.2048181523292234
3435	NVDA	2012-09-12	3.3975000381469727	1.116075720891585
3436	NVDA	2012-09-13	3.4200000762939453	0.6622527709887693
3437	NVDA	2012-09-14	3.4600000381469727	1.1695895017749036
3438	NVDA	2012-09-17	3.365000009536743	-2.7456655364982985
3439	NVDA	2012-09-18	3.387500047683716	0.668648977212638
3440	NVDA	2012-09-19	3.427500009536743	1.1808106653866446
3441	NVDA	2012-09-20	3.4024999141693115	-0.7293973828700451
3442	NVDA	2012-09-21	3.4175000190734863	0.44085540874545526
3443	NVDA	2012-09-24	3.4149999618530273	-0.07315456346761451
3444	NVDA	2012-09-25	3.3524999618530273	-1.830161074616432
3445	NVDA	2012-09-26	3.2950000762939453	-1.715134562665288
3446	NVDA	2012-09-27	3.319999933242798	0.7587209823973984
3447	NVDA	2012-09-28	3.3350000381469727	0.4518103977647847
3448	NVDA	2012-10-01	3.2799999713897705	-1.6491773951451516
3449	NVDA	2012-10-02	3.2925000190734863	0.38109901807161783
3450	NVDA	2012-10-03	3.259999990463257	-0.9870927387078621
3451	NVDA	2012-10-04	3.4049999713897705	4.447852188671586
3452	NVDA	2012-10-05	3.325000047683716	-2.3494838290234132
3453	NVDA	2012-10-08	3.2925000190734863	-0.9774444554630835
3454	NVDA	2012-10-09	3.2225000858306885	-2.1260419996138924
3455	NVDA	2012-10-10	3.1675000190734863	-1.7067514442912546
3456	NVDA	2012-10-11	3.184999942779541	0.5524837758698276
3457	NVDA	2012-10-12	3.1575000286102295	-0.8634196126644955
3458	NVDA	2012-10-15	3.197499990463257	1.2668238001769083
3459	NVDA	2012-10-16	3.2899999618530273	2.8928841803176786
3460	NVDA	2012-10-17	3.265000104904175	-0.7598740802043036
3461	NVDA	2012-10-18	3.2149999141693115	-1.531399360746133
3462	NVDA	2012-10-19	3.0274999141693115	-5.832037480736485
3463	NVDA	2012-10-22	2.992500066757202	-1.1560643568742313
3464	NVDA	2012-10-23	3.0824999809265137	3.0075158617068665
3465	NVDA	2012-10-24	3.0425000190734863	-1.297646783472306
3466	NVDA	2012-10-25	3.0450000762939453	0.08217114888369181
3467	NVDA	2012-10-26	3.012500047683716	-1.0673243939548605
3468	NVDA	2012-10-31	2.994999885559082	-0.5809182356059872
3469	NVDA	2012-11-01	3.137500047683716	4.757935478118824
3470	NVDA	2012-11-02	3.122499942779541	-0.4780909856957227
3471	NVDA	2012-11-05	3.255000114440918	4.243400291095911
3472	NVDA	2012-11-06	3.252500057220459	-0.07680667073919345
3473	NVDA	2012-11-07	3.1524999141693115	-3.0745623763833607
3474	NVDA	2012-11-08	3.1700000762939453	0.5551201459507382
3475	NVDA	2012-11-09	3.047499895095825	-3.8643589353264396
3476	NVDA	2012-11-12	2.9800000190734863	-2.2149262787822477
3477	NVDA	2012-11-13	2.9574999809265137	-0.7550348323141387
3478	NVDA	2012-11-14	2.884999990463257	-2.4513944524369613
3479	NVDA	2012-11-15	2.8975000381469727	0.4332772175055899
3480	NVDA	2012-11-16	2.8450000286102295	-1.811907121503209
3481	NVDA	2012-11-19	2.924999952316284	2.8119480808980635
3482	NVDA	2012-11-20	2.872499942779541	-1.7948721501745313
3483	NVDA	2012-11-21	2.9549999237060547	2.872062056394098
3484	NVDA	2012-11-23	2.9749999046325684	0.6768183229402647
3485	NVDA	2012-11-26	3.0274999141693115	1.76470625948566
3486	NVDA	2012-11-27	3.0399999618530273	0.4128835024969968
3487	NVDA	2012-11-28	3.065000057220459	0.8223715684585908
3488	NVDA	2012-11-29	3.009999990463257	-1.7944556518892818
3489	NVDA	2012-11-30	2.992500066757202	-0.5813928159966952
3490	NVDA	2012-12-03	2.9375	-1.8379303435338779
3491	NVDA	2012-12-04	3.0250000953674316	2.978726650806185
3492	NVDA	2012-12-05	2.990000009536743	-1.1570275942896169
3493	NVDA	2012-12-06	2.994999885559082	0.16721993332413643
3494	NVDA	2012-12-07	2.990000009536743	-0.16694077507136695
3495	NVDA	2012-12-10	3.0899999141693115	3.3444784051375853
3496	NVDA	2012-12-11	3.1624999046325684	2.346278073692032
3497	NVDA	2012-12-12	3.130000114440918	-1.0276613809234725
3498	NVDA	2012-12-13	3.132499933242798	0.07986641247539339
3499	NVDA	2012-12-14	3.1475000381469727	0.47885411728154637
3500	NVDA	2012-12-17	3.134999990463257	-0.3971420979259177
3501	NVDA	2012-12-18	3.140000104904175	0.15949328408704222
3502	NVDA	2012-12-19	3.1624999046325684	0.7165541075381698
3503	NVDA	2012-12-20	3.1600000858306885	-0.07904565619806236
3504	NVDA	2012-12-21	3.0875000953674316	-2.2943034333557044
3505	NVDA	2012-12-24	3.0625	-0.8097196630031722
3506	NVDA	2012-12-26	3.059999942779541	-0.081634521484375
3507	NVDA	2012-12-27	3.0399999618530273	-0.653594160147164
3508	NVDA	2012-12-28	3.0250000953674316	-0.49341666690194685
3509	NVDA	2012-12-31	3.065000057220459	1.322312746842047
3510	NVDA	2013-01-02	3.180000066757202	3.7520393928159645
3511	NVDA	2013-01-03	3.182499885559082	0.07861065249690213
3512	NVDA	2013-01-04	3.2874999046325684	3.2992937266057565
3513	NVDA	2013-01-07	3.192500114440918	-2.889727542129561
3514	NVDA	2013-01-08	3.122499942779541	-2.1926442960718773
3515	NVDA	2013-01-09	3.052500009536743	-2.241791337888266
3516	NVDA	2013-01-10	3.057499885559082	0.16379610177619242
3517	NVDA	2013-01-11	3.052500009536743	-0.1635282488792189
3518	NVDA	2013-01-14	3.049999952316284	-0.08190195618831275
3519	NVDA	2013-01-15	2.994999885559082	-1.803280905477822
3520	NVDA	2013-01-16	3.0225000381469727	0.9182021248310468
3521	NVDA	2013-01-17	3.0625	1.3234064962179604
3522	NVDA	2013-01-18	3.0425000190734863	-0.6530606016820761
3523	NVDA	2013-01-22	3.0274999141693115	-0.4930190570300419
3524	NVDA	2013-01-23	3.0325000286102295	0.16515655103792604
3525	NVDA	2013-01-24	3.047499895095825	0.49463697754588143
3526	NVDA	2013-01-25	3.1024999618530273	1.8047602510408822
3527	NVDA	2013-01-28	3.1524999141693115	1.611602028398429
3528	NVDA	2013-01-29	3.0850000381469727	-2.141153936878859
3529	NVDA	2013-01-30	3.0799999237060547	-0.1620782618829808
3530	NVDA	2013-01-31	3.065000057220459	-0.48700866419331135
3531	NVDA	2013-02-01	3.0924999713897705	0.8972239365714785
3532	NVDA	2013-02-04	3.0399999618530273	-1.697655942520504
3533	NVDA	2013-02-05	3.109999895095825	2.302629411880952
3534	NVDA	2013-02-06	3.0850000381469727	-0.8038539482999596
3535	NVDA	2013-02-07	3.072499990463257	-0.40518792639056
3536	NVDA	2013-02-08	3.0924999713897705	0.6509351013374021
3537	NVDA	2013-02-11	3.127500057220459	1.131773198205055
3538	NVDA	2013-02-12	3.1075000762939453	-0.6394877877089034
3539	NVDA	2013-02-13	3.0924999713897705	-0.48270650155748385
3540	NVDA	2013-02-14	3.182499885559082	2.91026402593193
3541	NVDA	2013-02-15	3.182499885559082	0.0
3542	NVDA	2013-02-19	3.140000104904175	-1.3354212783401653
3543	NVDA	2013-02-20	3.0950000286102295	-1.4331234009725802
3544	NVDA	2013-02-21	3.072499990463257	-0.7269802241997358
3545	NVDA	2013-02-22	3.130000114440918	1.8714442361638994
3546	NVDA	2013-02-25	3.075000047683716	-1.7571905669730659
3547	NVDA	2013-02-26	3.0924999713897705	0.569103201127974
3548	NVDA	2013-02-27	3.1500000953674316	1.8593411320815711
3549	NVDA	2013-02-28	3.1649999618530273	0.47618622322125326
3550	NVDA	2013-03-01	3.177500009536743	0.39494621909559324
3551	NVDA	2013-03-04	3.1649999618530273	-0.393392530171488
3552	NVDA	2013-03-05	3.200000047683716	1.1058479068731808
3553	NVDA	2013-03-06	3.197499990463257	-0.0781267869751634
3554	NVDA	2013-03-07	3.190000057220459	-0.234556161537669
3555	NVDA	2013-03-08	3.2049999237060547	0.4702152418976979
3556	NVDA	2013-03-11	3.174999952316284	-0.9360365711048257
3557	NVDA	2013-03-12	3.184999942779541	0.31496033428162207
3558	NVDA	2013-03-13	3.184999942779541	0.0
3559	NVDA	2013-03-14	3.1875	0.07849473360672654
3560	NVDA	2013-03-15	3.1600000858306885	-0.8627424053117339
3561	NVDA	2013-03-18	3.137500047683716	-0.7120265042985907
3562	NVDA	2013-03-19	3.117500066757202	-0.6374495815953507
3563	NVDA	2013-03-20	3.1549999713897705	1.2028838437708744
3564	NVDA	2013-03-21	3.1050000190734863	-1.5847845568841445
3565	NVDA	2013-03-22	3.119999885559082	0.4830874844912847
3566	NVDA	2013-03-25	3.1024999618530273	-0.5608950111521849
3567	NVDA	2013-03-26	3.125	0.7252228339604594
3568	NVDA	2013-03-27	3.1624999046325684	1.1999969482421768
3569	NVDA	2013-03-28	3.2074999809265137	1.4229273565519174
3570	NVDA	2013-04-01	3.1024999618530273	-3.2735781667302177
3571	NVDA	2013-04-02	3.069999933242798	-1.0475432396401474
3572	NVDA	2013-04-03	3.0325000286102295	-1.221495291465946
3573	NVDA	2013-04-04	3.0625	0.9892818172047679
3574	NVDA	2013-04-05	3.115000009536743	1.714286025689571
3575	NVDA	2013-04-08	3.1075000762939453	-0.24076832166408657
3576	NVDA	2013-04-09	3.1575000286102295	1.6090088845923667
3577	NVDA	2013-04-10	3.2074999809265137	1.5835297502211354
3578	NVDA	2013-04-11	3.192500114440918	-0.4676497762990728
3579	NVDA	2013-04-12	3.2725000381469727	2.505870660557963
3580	NVDA	2013-04-15	3.2049999237060547	-2.0626467121185876
3581	NVDA	2013-04-16	3.240000009536743	1.0920463857676754
3582	NVDA	2013-04-17	3.197499990463257	-1.3117289798885823
3583	NVDA	2013-04-18	3.134999990463257	-1.9546520777610654
3584	NVDA	2013-04-19	3.1424999237060547	0.23923232107216919
3585	NVDA	2013-04-22	3.1475000381469727	0.15911263523664676
3586	NVDA	2013-04-23	3.2300000190734863	2.6211272415133546
3587	NVDA	2013-04-24	3.3399999141693115	3.405569487500437
3588	NVDA	2013-04-25	3.367500066757202	0.8233578830713961
3589	NVDA	2013-04-26	3.3524999618530273	-0.44543740480514904
3590	NVDA	2013-04-29	3.3924999237060547	1.1931383238828808
3591	NVDA	2013-04-30	3.442500114440918	1.4738450069069264
3592	NVDA	2013-05-01	3.4124999046325684	-0.8714657606691656
3593	NVDA	2013-05-02	3.452500104904175	1.1721670736841716
3594	NVDA	2013-05-03	3.4674999713897705	0.4344638965916081
3595	NVDA	2013-05-06	3.4574999809265137	-0.2883919407575042
3596	NVDA	2013-05-07	3.4124999046325684	-1.301520651979482
3597	NVDA	2013-05-08	3.4749999046325684	1.8315018826859042
3598	NVDA	2013-05-09	3.4774999618530273	0.07194409464950091
3599	NVDA	2013-05-10	3.634999990463257	4.529116616475926
3600	NVDA	2013-05-13	3.559999942779541	-2.0632750448551618
3601	NVDA	2013-05-14	3.612499952316284	1.474719392713042
3602	NVDA	2013-05-15	3.674999952316284	1.7301038290651327
3603	NVDA	2013-05-16	3.6575000286102295	-0.4761884063433697
3604	NVDA	2013-05-17	3.7174999713897705	1.6404632210581305
3605	NVDA	2013-05-20	3.7100000381469727	-0.20174669268373524
3606	NVDA	2013-05-21	3.7300000190734863	0.5390830382983713
3607	NVDA	2013-05-22	3.5999999046325684	-3.485257741988146
3608	NVDA	2013-05-23	3.6575000286102295	1.5972257083581631
3609	NVDA	2013-05-24	3.634999990463257	-0.6151753375521429
3610	NVDA	2013-05-28	3.632499933242798	-0.06877736525496836
3611	NVDA	2013-05-29	3.609999895095825	-0.6194091826695947
3612	NVDA	2013-05-30	3.6575000286102295	1.3157932103802228
3613	NVDA	2013-05-31	3.617500066757202	-1.0936421473720759
3614	NVDA	2013-06-03	3.612499952316284	-0.13822016167646112
3615	NVDA	2013-06-04	3.617500066757202	0.13841147423994116
3616	NVDA	2013-06-05	3.5399999618530273	-2.1423663710847585
3617	NVDA	2013-06-06	3.5625	0.6355943047862356
3618	NVDA	2013-06-07	3.612499952316284	1.4035074334395548
3619	NVDA	2013-06-10	3.609999895095825	-0.06920573711997058
3620	NVDA	2013-06-11	3.5425000190734863	-1.8698027142337925
3621	NVDA	2013-06-12	3.512500047683716	-0.8468587502680314
3622	NVDA	2013-06-13	3.5924999713897705	2.277577868185654
3623	NVDA	2013-06-14	3.5875000953674316	-0.13917539491042907
3624	NVDA	2013-06-17	3.622499942779541	0.9756054768417899
3625	NVDA	2013-06-18	3.5999999046325684	-0.6211190752899887
3626	NVDA	2013-06-19	3.7100000381469727	3.0555593452336938
3627	NVDA	2013-06-20	3.609999895095825	-2.695421617868621
3628	NVDA	2013-06-21	3.6050000190734863	-0.13850072486515375
3629	NVDA	2013-06-24	3.5299999713897705	-2.0804451397198997
3630	NVDA	2013-06-25	3.555000066757202	0.7082180048173958
3631	NVDA	2013-06-26	3.5350000858306885	-0.562587357269928
3632	NVDA	2013-06-27	3.502500057220459	-0.9193784390698956
3633	NVDA	2013-06-28	3.509999990463257	0.2141308528271546
3634	NVDA	2013-07-01	3.5250000953674316	0.4273534172344773
3635	NVDA	2013-07-02	3.5225000381469727	-0.07092360717222412
3636	NVDA	2013-07-03	3.5325000286102295	0.28388900936726635
3637	NVDA	2013-07-05	3.559999942779541	0.778483055812762
3638	NVDA	2013-07-08	3.5425000190734863	-0.4915708985206102
3639	NVDA	2013-07-09	3.559999942779541	0.493999255097588
3640	NVDA	2013-07-10	3.6075000762939453	1.3342734347719487
3641	NVDA	2013-07-11	3.6575000286102295	1.3860000348953516
3642	NVDA	2013-07-12	3.6600000858306885	0.06835426386611054
3643	NVDA	2013-07-15	3.6524999141693115	-0.2049227181827984
3644	NVDA	2013-07-16	3.672499895095825	0.5475696480902625
3645	NVDA	2013-07-17	3.6524999141693115	-0.5445876514039161
3646	NVDA	2013-07-18	3.637500047683716	-0.41067397229513913
3647	NVDA	2013-07-19	3.559999942779541	-2.13058704847372
3648	NVDA	2013-07-22	3.557499885559082	-0.07022632754614122
3649	NVDA	2013-07-23	3.552500009536743	-0.1405446572924629
3650	NVDA	2013-07-24	3.552500009536743	0.0
3651	NVDA	2013-07-25	3.565000057220459	0.35186622519800537
3652	NVDA	2013-07-26	3.549999952316284	-0.42076029911398694
3653	NVDA	2013-07-29	3.5425000190734863	-0.21126572798696452
3654	NVDA	2013-07-30	3.6024999618530273	1.6937175005360627
3655	NVDA	2013-07-31	3.609999895095825	0.2081869069317177
3656	NVDA	2013-08-01	3.6600000858306885	1.3850468750092881
3657	NVDA	2013-08-02	3.690000057220459	0.8196713302251579
3658	NVDA	2013-08-05	3.7074999809265137	0.47425266760663387
3659	NVDA	2013-08-06	3.6524999141693115	-1.4834812418112908
3660	NVDA	2013-08-07	3.6500000953674316	-0.06844131035246281
3661	NVDA	2013-08-08	3.674999952316284	0.684927569743965
3662	NVDA	2013-08-09	3.622499942779541	-1.428571706610593
3663	NVDA	2013-08-12	3.5924999713897705	-0.8281565731855234
3664	NVDA	2013-08-13	3.6050000190734863	0.3479484421228918
3665	NVDA	2013-08-14	3.757499933242798	4.230233380373338
3666	NVDA	2013-08-15	3.7825000286102295	0.6653385445533733
3667	NVDA	2013-08-16	3.797499895095825	0.3965595868377747
3668	NVDA	2013-08-19	3.737499952316284	-1.579985370296555
3669	NVDA	2013-08-20	3.737499952316284	0.0
3670	NVDA	2013-08-21	3.7200000286102295	-0.4682253894133015
3671	NVDA	2013-08-22	3.740000009536743	0.537633891739131
3672	NVDA	2013-08-23	3.740000009536743	0.0
3673	NVDA	2013-08-26	3.747499942779541	0.2005329738950179
3674	NVDA	2013-08-27	3.700000047683716	-1.2675088944923196
3675	NVDA	2013-08-28	3.700000047683716	0.0
3676	NVDA	2013-08-29	3.692500114440918	-0.20270089584168982
3677	NVDA	2013-08-30	3.6875	-0.135412709165883
3678	NVDA	2013-09-03	3.690000057220459	0.06779816191075927
3679	NVDA	2013-09-04	3.7249999046325684	0.94850533521329
3680	NVDA	2013-09-05	3.734999895095825	0.26845612669199603
3681	NVDA	2013-09-06	3.7200000286102295	-0.4016028622996992
3682	NVDA	2013-09-09	3.7825000286102295	1.6801075139601496
3683	NVDA	2013-09-10	3.862499952316284	2.115001271670791
3684	NVDA	2013-09-11	3.927500009536743	1.6828493986512427
3685	NVDA	2013-09-12	3.924999952316284	-0.06365518050638341
3686	NVDA	2013-09-13	3.950000047683716	0.6369451126407855
3687	NVDA	2013-09-16	3.952500104904175	0.06329258709565355
3688	NVDA	2013-09-17	3.9649999141693115	0.3162507004016879
3689	NVDA	2013-09-18	4.0	0.882726017360369
3690	NVDA	2013-09-19	3.9825000762939453	-0.4374980926513672
3691	NVDA	2013-09-20	3.947499990463257	-0.8788470850014107
3692	NVDA	2013-09-23	3.9100000858306885	-0.949965920789464
3693	NVDA	2013-09-24	3.924999952316284	0.3836282904430943
3694	NVDA	2013-09-25	3.930000066757202	0.1273914522716746
3695	NVDA	2013-09-26	3.9175000190734863	-0.31806736568404936
3696	NVDA	2013-09-27	3.8949999809265137	-0.574346854816199
3697	NVDA	2013-09-30	3.890000104904175	-0.12836652238312762
3698	NVDA	2013-10-01	3.887500047683716	-0.06426882141487011
3699	NVDA	2013-10-02	3.884999990463257	-0.06431015279211305
3700	NVDA	2013-10-03	3.8450000286102295	-1.0296000502243885
3701	NVDA	2013-10-04	3.8975000381469727	1.3654098607567278
3702	NVDA	2013-10-07	3.8975000381469727	0.0
3703	NVDA	2013-10-08	3.865000009536743	-0.8338685899200504
3704	NVDA	2013-10-09	3.805000066757202	-1.552391788654417
3705	NVDA	2013-10-10	3.8475000858306885	1.1169518614412732
3706	NVDA	2013-10-11	3.815000057220459	-0.8447050782381615
3707	NVDA	2013-10-14	3.872499942779541	1.5072053655741158
3708	NVDA	2013-10-15	3.8524999618530273	-0.516461748793684
3709	NVDA	2013-10-16	3.9000000953674316	1.2329690846137442
3710	NVDA	2013-10-17	3.9075000286102295	0.19230597588206777
3711	NVDA	2013-10-18	3.952500104904175	1.1516334219951574
3712	NVDA	2013-10-21	3.9625000953674316	0.25300417957860866
3713	NVDA	2013-10-22	3.942500114440918	-0.5047313677013054
3714	NVDA	2013-10-23	3.875	-1.7121144573635672
3715	NVDA	2013-10-24	3.8475000858306885	-0.7096752043693311
3716	NVDA	2013-10-25	3.809999942779541	-0.9746625656812946
3717	NVDA	2013-10-28	3.802500009536743	-0.19684864449962536
3718	NVDA	2013-10-29	3.807499885559082	0.13148917842995544
3719	NVDA	2013-10-30	3.805000066757202	-0.06565512480672941
3720	NVDA	2013-10-31	3.797499895095825	-0.19711357502731897
3721	NVDA	2013-11-01	3.815000057220459	0.46083377506431766
3722	NVDA	2013-11-04	3.7049999237060547	-2.8833586334084726
3723	NVDA	2013-11-05	3.700000047683716	-0.13494942308494018
3724	NVDA	2013-11-06	3.7249999046325684	0.675671800720723
3725	NVDA	2013-11-07	3.637500047683716	-2.348989508430166
3726	NVDA	2013-11-08	3.890000104904175	6.941582238088095
3727	NVDA	2013-11-11	3.922499895095825	0.8354701623446648
3728	NVDA	2013-11-12	3.930000066757202	0.19120897034961004
3729	NVDA	2013-11-13	4.037499904632568	2.735364784969807
3730	NVDA	2013-11-14	4.054999828338623	0.433434653112319
3731	NVDA	2013-11-15	4.042500019073486	-0.30825671502575647
3732	NVDA	2013-11-18	3.944999933242798	-2.411875952273579
3733	NVDA	2013-11-19	3.859999895095825	-2.1546271124294414
3734	NVDA	2013-11-20	3.802500009536743	-1.4896343813930235
3735	NVDA	2013-11-21	3.8324999809265137	0.7889538807239971
3736	NVDA	2013-11-22	3.7950000762939453	-0.9784710976959432
3737	NVDA	2013-11-25	3.877500057220459	2.1739124971791757
3738	NVDA	2013-11-26	3.9100000858306885	0.8381696487588686
3739	NVDA	2013-11-27	3.924999952316284	0.3836282904430943
3740	NVDA	2013-11-29	3.9000000953674316	-0.6369390382820028
3741	NVDA	2013-12-02	3.9375	0.9615359927070743
3742	NVDA	2013-12-03	3.934999942779541	-0.06349351671006698
3743	NVDA	2013-12-04	3.990000009536743	1.39771455036799
3744	NVDA	2013-12-05	3.924999952316284	-1.629074111907225
3745	NVDA	2013-12-06	3.867500066757202	-1.4649652549715175
3746	NVDA	2013-12-09	3.802500009536743	-1.6806737194179244
3747	NVDA	2013-12-10	3.890000104904175	2.301120187981054
3748	NVDA	2013-12-11	3.8524999618530273	-0.9640139341865472
3749	NVDA	2013-12-12	3.7774999141693115	-1.9467890571409963
3750	NVDA	2013-12-13	3.755000114440918	-0.5956267436035501
3751	NVDA	2013-12-16	3.759999990463257	0.13315248655014766
3752	NVDA	2013-12-17	3.7774999141693115	0.46542350400109456
3753	NVDA	2013-12-18	3.8299999237060547	1.389808358163469
3754	NVDA	2013-12-19	3.8450000286102295	0.3916476554302495
3755	NVDA	2013-12-20	3.922499895095825	2.015601193990313
3756	NVDA	2013-12-23	3.944999933242798	0.5736147545881032
3757	NVDA	2013-12-24	3.9549999237060547	0.25348518713501633
3758	NVDA	2013-12-26	3.9175000190734863	-0.9481644843479242
3759	NVDA	2013-12-27	3.940000057220459	0.5743468548162101
3760	NVDA	2013-12-30	3.992500066757202	1.332487532342319
3761	NVDA	2013-12-31	4.005000114440918	0.3130882272938562
3762	NVDA	2014-01-02	3.9649999141693115	-0.998756532549816
3763	NVDA	2014-01-03	3.9175000190734863	-1.1979797257013702
3764	NVDA	2014-01-06	3.9700000286102295	1.3401406325751486
3765	NVDA	2014-01-07	4.034999847412109	1.6372750209937559
3766	NVDA	2014-01-08	4.090000152587891	1.3630807250477606
3767	NVDA	2014-01-09	3.9375	-3.728609948618178
3768	NVDA	2014-01-10	3.932499885559082	-0.12698703342013395
3769	NVDA	2014-01-13	3.8399999141693115	-2.352192602203207
3770	NVDA	2014-01-14	3.9600000381469727	3.1250032984341924
3771	NVDA	2014-01-15	4.002500057220459	1.0732327945474962
3772	NVDA	2014-01-16	4.014999866485596	0.3123000396361597
3773	NVDA	2014-01-17	3.997499942779541	-0.435863618630028
3774	NVDA	2014-01-21	4.012499809265137	0.37523118699949176
3775	NVDA	2014-01-22	4.007500171661377	-0.12460156614126916
3776	NVDA	2014-01-23	3.992500066757202	-0.3743007925550823
3777	NVDA	2014-01-24	3.890000104904175	-2.5673127148193142
3778	NVDA	2014-01-27	3.865000009536743	-0.6426759561243611
3779	NVDA	2014-01-28	3.9024999141693115	0.9702433257448684
3780	NVDA	2014-01-29	3.865000009536743	-0.9609200629681625
3781	NVDA	2014-01-30	3.930000066757202	1.6817608553705954
3782	NVDA	2014-01-31	3.924999952316284	-0.12722937292578562
3783	NVDA	2014-02-03	3.872499942779541	-1.3375798770586256
3784	NVDA	2014-02-04	3.8949999809265137	0.5810210065703147
3785	NVDA	2014-02-05	3.859999895095825	-0.8985901412601027
3786	NVDA	2014-02-06	3.9100000858306885	1.2953417640862996
3787	NVDA	2014-02-07	3.9674999713897705	1.4705852761347504
3788	NVDA	2014-02-10	3.9800000190734863	0.3150610655036079
3789	NVDA	2014-02-11	4.0625	2.072863832440852
3790	NVDA	2014-02-12	4.207499980926514	3.5692302997295755
3791	NVDA	2014-02-13	4.340000152587891	3.149142537421934
3792	NVDA	2014-02-14	4.477499961853027	3.1681982587753454
3793	NVDA	2014-02-18	4.474999904632568	-0.0558360076328035
3794	NVDA	2014-02-19	4.534999847412109	1.3407808728091553
3795	NVDA	2014-02-20	4.695000171661377	3.528121932365047
3796	NVDA	2014-02-21	4.659999847412109	-0.7454807874241798
3797	NVDA	2014-02-24	4.727499961853027	1.4485003573209143
3798	NVDA	2014-02-25	4.684999942779541	-0.8989956513257735
3799	NVDA	2014-02-26	4.677499771118164	-0.16008904488752362
3800	NVDA	2014-02-27	4.625	-1.1223896031450575
3801	NVDA	2014-02-28	4.59499979019165	-0.6486531850454003
3802	NVDA	2014-03-03	4.572500228881836	-0.4896531520597991
3803	NVDA	2014-03-04	4.619999885559082	1.0388114663662185
3804	NVDA	2014-03-05	4.659999847412109	0.8658000615553441
3805	NVDA	2014-03-06	4.59499979019165	-1.3948510589878227
3806	NVDA	2014-03-07	4.590000152587891	-0.10880604639921243
3807	NVDA	2014-03-10	4.522500038146973	-1.4705906796726453
3808	NVDA	2014-03-11	4.567500114440918	0.995026554214995
3809	NVDA	2014-03-12	4.579999923706055	0.2736685046950793
3810	NVDA	2014-03-13	4.434999942779541	-3.165938500915566
3811	NVDA	2014-03-14	4.454999923706055	0.45095786210944677
3812	NVDA	2014-03-17	4.454999923706055	0.0
3813	NVDA	2014-03-18	4.559999942779541	2.3569028254020408
3814	NVDA	2014-03-19	4.639999866485596	1.7543843138140724
3815	NVDA	2014-03-20	4.642499923706055	0.053880545094764365
3816	NVDA	2014-03-21	4.635000228881836	-0.1615443176621878
3817	NVDA	2014-03-24	4.612500190734863	-0.4854376922522996
3818	NVDA	2014-03-25	4.612500190734863	0.0
3819	NVDA	2014-03-26	4.507500171661377	-2.2764230836109234
3820	NVDA	2014-03-27	4.447500228881836	-1.3311134885087839
3821	NVDA	2014-03-28	4.474999904632568	0.618317579213401
3822	NVDA	2014-03-31	4.477499961853027	0.05586720164778569
3823	NVDA	2014-04-01	4.662499904632568	4.13176871816161
3824	NVDA	2014-04-02	4.632500171661377	-0.6434259213900284
3825	NVDA	2014-04-03	4.682499885559082	1.0793245989189737
3826	NVDA	2014-04-04	4.537499904632568	-3.0966360805196436
3827	NVDA	2014-04-07	4.552499771118164	0.3305755768783891
3828	NVDA	2014-04-08	4.715000152587891	3.5694758844504904
3829	NVDA	2014-04-09	4.710000038146973	-0.10604696244120859
3830	NVDA	2014-04-10	4.59499979019165	-2.4416188327795907
3831	NVDA	2014-04-11	4.53000020980835	-1.4145719989377747
3832	NVDA	2014-04-14	4.579999923706055	1.1037463925375857
3833	NVDA	2014-04-15	4.612500190734863	0.709612829043671
3834	NVDA	2014-04-16	4.622499942779541	0.21679678333161867
3835	NVDA	2014-04-17	4.639999866485596	0.37858137204285214
3836	NVDA	2014-04-21	4.677499771118164	0.8081876230951579
3837	NVDA	2014-04-22	4.71750020980835	0.8551670902727349
3838	NVDA	2014-04-23	4.772500038146973	1.1658680634347496
3839	NVDA	2014-04-24	4.815000057220459	0.8905189886596165
3840	NVDA	2014-04-25	4.682499885559082	-2.7518207702341146
3841	NVDA	2014-04-28	4.662499904632568	-0.42712186685137654
3842	NVDA	2014-04-29	4.672500133514404	0.21448212517709564
3843	NVDA	2014-04-30	4.617499828338623	-1.17710655118618
3844	NVDA	2014-05-01	4.642499923706055	0.5414206019889845
3845	NVDA	2014-05-02	4.607500076293945	-0.753900872101021
3846	NVDA	2014-05-05	4.65749979019165	1.0851809673310342
3847	NVDA	2014-05-06	4.5625	-2.0397164674427426
3848	NVDA	2014-05-07	4.567500114440918	0.10959154938998683
3849	NVDA	2014-05-08	4.625	1.2588918252522063
3850	NVDA	2014-05-09	4.512499809265137	-2.4324365564294737
3851	NVDA	2014-05-12	4.644999980926514	2.936292016884412
3852	NVDA	2014-05-13	4.570000171661377	-1.6146352975910383
3853	NVDA	2014-05-14	4.525000095367432	-0.9846843458123145
3854	NVDA	2014-05-15	4.5	-0.5524882837687928
3855	NVDA	2014-05-16	4.489999771118164	-0.22222730848524552
3856	NVDA	2014-05-19	4.635000228881836	3.229409023501173
3857	NVDA	2014-05-20	4.559999942779541	-1.6181290700904238
3858	NVDA	2014-05-21	4.559999942779541	0.0
3859	NVDA	2014-05-22	4.579999923706055	0.43859607845351256
3860	NVDA	2014-05-23	4.622499942779541	0.9279480301627618
3861	NVDA	2014-05-27	4.704999923706055	1.784748122179658
3862	NVDA	2014-05-28	4.744999885559082	0.8501586078989876
3863	NVDA	2014-05-29	4.737500190734863	-0.15805468925390587
3864	NVDA	2014-05-30	4.75	0.2638482060556502
3865	NVDA	2014-06-02	4.735000133514404	-0.31578666285464463
3866	NVDA	2014-06-03	4.715000152587891	-0.4223860689032244
3867	NVDA	2014-06-04	4.71999979019165	0.10603684924623824
3868	NVDA	2014-06-05	4.739999771118164	0.4237284282951448
3869	NVDA	2014-06-06	4.757500171661377	0.36920678034304544
3870	NVDA	2014-06-09	4.762499809265137	0.10508959376482885
3871	NVDA	2014-06-10	4.787499904632568	0.524936406691201
3872	NVDA	2014-06-11	4.849999904632568	1.3054830547259755
3873	NVDA	2014-06-12	4.880000114440918	0.6185610391392871
3874	NVDA	2014-06-13	4.885000228881836	0.1024613590913992
3875	NVDA	2014-06-16	4.869999885559082	-0.3070694497426363
3876	NVDA	2014-06-17	4.902500152587891	0.6673566281835352
3877	NVDA	2014-06-18	4.897500038146973	-0.10199111239759251
3878	NVDA	2014-06-19	4.784999847412109	-2.2970942288635277
3879	NVDA	2014-06-20	4.732500076293945	-1.0971739350536858
3880	NVDA	2014-06-23	4.677499771118164	-1.1621828692890857
3881	NVDA	2014-06-24	4.605000019073486	-1.5499680511442682
3882	NVDA	2014-06-25	4.652500152587891	1.0314904086354604
3883	NVDA	2014-06-26	4.590000152587891	-1.343363738854153
3884	NVDA	2014-06-27	4.59499979019165	0.10892456290967356
3885	NVDA	2014-06-30	4.635000228881836	0.8705210123310492
3886	NVDA	2014-07-01	4.6875	1.1326810900898154
3887	NVDA	2014-07-02	4.670000076293945	-0.37333170572916297
3888	NVDA	2014-07-03	4.712500095367432	0.9100646333867646
3889	NVDA	2014-07-07	4.675000190734863	-0.795753928353915
3890	NVDA	2014-07-08	4.637499809265137	-0.8021471644866773
3891	NVDA	2014-07-09	4.777500152587891	3.0188754518771344
3892	NVDA	2014-07-10	4.752500057220459	-0.5232882170372988
3893	NVDA	2014-07-11	4.762499809265137	0.21041035085280768
3894	NVDA	2014-07-14	4.822500228881836	1.259851380990562
3895	NVDA	2014-07-15	4.84250020980835	0.4147222390314065
3896	NVDA	2014-07-16	4.837500095367432	-0.10325481103315992
3897	NVDA	2014-07-17	4.824999809265137	-0.2584038419816359
3898	NVDA	2014-07-18	4.610000133514404	-4.455952005176922
3899	NVDA	2014-07-21	4.637499809265137	0.596522233281771
3900	NVDA	2014-07-22	4.617499828338623	-0.43126645281055254
3901	NVDA	2014-07-23	4.519999980926514	-2.1115289883441024
3902	NVDA	2014-07-24	4.527500152587891	0.16593300205809403
3903	NVDA	2014-07-25	4.447500228881836	-1.766977824624194
3904	NVDA	2014-07-28	4.429999828338623	-0.3934884686360718
3905	NVDA	2014-07-29	4.445000171661377	0.3386082145375502
3906	NVDA	2014-07-30	4.519999980926514	1.6872847327046303
3907	NVDA	2014-07-31	4.375	-3.207964193327084
3908	NVDA	2014-08-01	4.422500133514404	1.0857173374720919
3909	NVDA	2014-08-04	4.412499904632568	-0.22612161853998725
3910	NVDA	2014-08-05	4.414999961853027	0.05665852180154474
3911	NVDA	2014-08-06	4.409999847412109	-0.11325287619752267
3912	NVDA	2014-08-07	4.364999771118164	-1.0204099285933577
3913	NVDA	2014-08-08	4.75	8.820166072613844
3914	NVDA	2014-08-11	4.724999904632568	-0.526317797209086
3915	NVDA	2014-08-12	4.724999904632568	0.0
3916	NVDA	2014-08-13	4.752500057220459	0.5820138231310557
3917	NVDA	2014-08-14	4.699999809265137	-1.1046869505147883
3918	NVDA	2014-08-15	4.760000228881836	1.27660472450275
3919	NVDA	2014-08-18	4.824999809265137	1.365537337349454
3920	NVDA	2014-08-19	4.84250020980835	0.36270261626969447
3921	NVDA	2014-08-20	4.8125	-0.619519019278203
3922	NVDA	2014-08-21	4.767499923706055	-0.9350665203936681
3923	NVDA	2014-08-22	4.769999980926514	0.05243958595630982
3924	NVDA	2014-08-25	4.777500152587891	0.15723630380224396
3925	NVDA	2014-08-26	4.862500190734863	1.7791739493912884
3926	NVDA	2014-08-27	4.807499885559082	-1.1311116301975788
3927	NVDA	2014-08-28	4.847499847412109	0.8320325076487389
3928	NVDA	2014-08-29	4.862500190734863	0.30944494677522805
3929	NVDA	2014-09-02	4.875	0.2570654760889024
3930	NVDA	2014-09-03	4.920000076293945	0.9230784880809306
3931	NVDA	2014-09-04	5.007500171661377	1.7784571953369133
3932	NVDA	2014-09-05	4.992499828338623	-0.2995575198907474
3933	NVDA	2014-09-08	4.947500228881836	-0.9013440361351321
3934	NVDA	2014-09-09	4.885000228881836	-1.2632642164450258
3935	NVDA	2014-09-10	4.902500152587891	0.358237930114913
3936	NVDA	2014-09-11	4.852499961853027	-1.0198916711602668
3937	NVDA	2014-09-12	4.78000020980835	-1.4940701208577045
3938	NVDA	2014-09-15	4.715000152587891	-1.3598337733768617
3939	NVDA	2014-09-16	4.784999847412109	1.4846170213970833
3940	NVDA	2014-09-17	4.787499904632568	0.05224780146673158
3941	NVDA	2014-09-18	4.860000133514404	1.5143651243038514
3942	NVDA	2014-09-19	4.769999980926514	-1.851854940646036
3943	NVDA	2014-09-22	4.722499847412109	-0.9958099309085977
3944	NVDA	2014-09-23	4.702499866485596	-0.4235041095337122
3945	NVDA	2014-09-24	4.730000019073486	0.5847985830660596
3946	NVDA	2014-09-25	4.627500057220459	-2.1670182122558446
3947	NVDA	2014-09-26	4.637499809265137	0.21609404475477767
3948	NVDA	2014-09-29	4.630000114440918	-0.16171849342689892
3949	NVDA	2014-09-30	4.612500190734863	-0.37796810525927427
3950	NVDA	2014-10-01	4.567500114440918	-0.9756113698236146
3951	NVDA	2014-10-02	4.547500133514404	-0.437875871382698
3952	NVDA	2014-10-03	4.557499885559082	0.2198955855104101
3953	NVDA	2014-10-06	4.53000020980835	-0.6033938879048129
3954	NVDA	2014-10-07	4.482500076293945	-1.0485680201858916
3955	NVDA	2014-10-08	4.565000057220459	1.8404903407101214
3956	NVDA	2014-10-09	4.477499961853027	-1.9167600059288636
3957	NVDA	2014-10-10	4.212500095367432	-5.918478363893154
3958	NVDA	2014-10-13	4.197500228881836	-0.35607990851065363
3959	NVDA	2014-10-14	4.295000076293945	2.322807435273977
3960	NVDA	2014-10-15	4.360000133514404	1.513388965444351
3961	NVDA	2014-10-16	4.362500190734863	0.05734076018120149
3962	NVDA	2014-10-17	4.355000019073486	-0.1719236981881589
3963	NVDA	2014-10-20	4.392499923706055	0.8610770256792355
3964	NVDA	2014-10-21	4.579999923706055	4.268639800949647
3965	NVDA	2014-10-22	4.472499847412109	-2.347163276958275
3966	NVDA	2014-10-23	4.572500228881836	2.2358945753254478
3967	NVDA	2014-10-24	4.619999885559082	1.0388114663662185
3968	NVDA	2014-10-27	4.622499942779541	0.05411379399107297
3969	NVDA	2014-10-28	4.732500076293945	2.379667601429114
3970	NVDA	2014-10-29	4.702499866485596	-0.6339188446847999
3971	NVDA	2014-10-30	4.672500133514404	-0.637952872364711
3972	NVDA	2014-10-31	4.885000228881836	4.54788848144132
3973	NVDA	2014-11-03	4.96750020980835	1.6888429285784934
3974	NVDA	2014-11-04	5.03249979019165	1.308496781841284
3975	NVDA	2014-11-05	5.03249979019165	0.0
3976	NVDA	2014-11-06	5.054999828338623	0.44709466636889683
3977	NVDA	2014-11-07	4.947500228881836	-2.1265994679987577
3978	NVDA	2014-11-10	5.005000114440918	1.1622007660235578
3979	NVDA	2014-11-11	4.945000171661377	-1.198800028124336
3980	NVDA	2014-11-12	4.912499904632568	-0.6572349019330681
3981	NVDA	2014-11-13	4.887499809265137	-0.5089078036186079
3982	NVDA	2014-11-14	4.947500228881836	1.2276301167921888
3983	NVDA	2014-11-17	4.925000190734863	-0.45477588895549426
3984	NVDA	2014-11-18	5.042500019073486	2.385783224123905
3985	NVDA	2014-11-19	5.002500057220459	-0.7932565533312008
3986	NVDA	2014-11-20	5.085000038146973	1.6491750121508941
3987	NVDA	2014-11-21	5.112500190734863	0.5408092897067451
3988	NVDA	2014-11-24	5.144999980926514	0.6356926939689478
3989	NVDA	2014-11-25	5.142499923706055	-0.04859197725417541
3990	NVDA	2014-11-26	5.230000019073486	1.7015089288396679
3991	NVDA	2014-11-28	5.242499828338623	0.23900208832792202
3992	NVDA	2014-12-01	5.144999980926514	-1.8597968641804963
3993	NVDA	2014-12-02	5.152500152587891	0.14577593176252623
3994	NVDA	2014-12-03	5.284999847412109	2.5715612013649247
3995	NVDA	2014-12-04	5.237500190734863	-0.8987636338439131
3996	NVDA	2014-12-05	5.267499923706055	0.5727872435071335
3997	NVDA	2014-12-08	5.199999809265137	-1.281445000827397
3998	NVDA	2014-12-09	5.182499885559082	-0.3365370066913065
3999	NVDA	2014-12-10	5.067500114440918	-2.219001903668316
4000	NVDA	2014-12-11	5.065000057220459	-0.04933511917117883
4001	NVDA	2014-12-12	4.90749979019165	-3.109580755172603
4002	NVDA	2014-12-15	4.892499923706055	-0.3056519027382354
4003	NVDA	2014-12-16	4.837500095367432	-1.1241661562860217
4004	NVDA	2014-12-17	5.034999847412109	4.082682132323079
4005	NVDA	2014-12-18	5.054999828338623	0.39721909697363333
4006	NVDA	2014-12-19	5.105000019073486	0.9891234902632329
4007	NVDA	2014-12-22	5.195000171661377	1.7629804554677442
4008	NVDA	2014-12-23	5.162499904632568	-0.6256066593817833
4009	NVDA	2014-12-24	5.142499923706055	-0.3874088386629615
4010	NVDA	2014-12-26	5.147500038146973	0.09723120107145711
4011	NVDA	2014-12-29	5.139999866485596	-0.1457051307585222
4012	NVDA	2014-12-30	5.09250020980835	-0.9241178581921528
4013	NVDA	2014-12-31	5.012499809265137	-1.5709454540449364
4014	NVDA	2015-01-02	5.03249979019165	0.399002128429915
4015	NVDA	2015-01-05	4.947500228881836	-1.6890127144263078
4016	NVDA	2015-01-06	4.797500133514404	-3.03183604705628
4017	NVDA	2015-01-07	4.784999847412109	-0.260558327345739
4018	NVDA	2015-01-08	4.965000152587891	3.7617619836107563
4019	NVDA	2015-01-09	4.985000133514404	0.4028193416286019
4020	NVDA	2015-01-12	4.922500133514404	-1.2537612502717788
4021	NVDA	2015-01-13	4.914999961853027	-0.1523650880233096
4022	NVDA	2015-01-14	4.934999942779541	0.4069172142775246
4023	NVDA	2015-01-15	4.900000095367432	-0.7092167744260691
4024	NVDA	2015-01-16	4.989999771118164	1.836728040797797
4025	NVDA	2015-01-20	5.005000114440918	0.30060809640863884
4026	NVDA	2015-01-21	5.074999809265137	1.3985952692038728
4027	NVDA	2015-01-22	5.162499904632568	1.7241398749944237
4028	NVDA	2015-01-23	5.177499771118164	0.29055431985840485
4029	NVDA	2015-01-26	5.15500020980835	-0.4345642164066299
4030	NVDA	2015-01-27	4.90749979019165	-4.8011718631123195
4031	NVDA	2015-01-28	4.827499866485596	-1.6301564366023258
4032	NVDA	2015-01-29	4.945000171661377	2.433978424142791
4033	NVDA	2015-01-30	4.800000190734863	-2.93225431532792
4034	NVDA	2015-02-02	4.90500020980835	2.1875003104408375
4035	NVDA	2015-02-03	5.027500152587891	2.4974503066194087
4036	NVDA	2015-02-04	5.039999961853027	0.24862871975652734
4037	NVDA	2015-02-05	5.122499942779541	1.6369043958520457
4038	NVDA	2015-02-06	5.099999904632568	-0.43923940260238714
4039	NVDA	2015-02-09	5.09499979019165	-0.09804146145916404
4040	NVDA	2015-02-10	5.237500190734863	2.7968676430083272
4041	NVDA	2015-02-11	5.202499866485596	-0.6682639231437748
4042	NVDA	2015-02-12	5.574999809265137	7.160018305414639
4043	NVDA	2015-02-13	5.577499866485596	0.044844077237526925
4044	NVDA	2015-02-17	5.59499979019165	0.31375928507340056
4045	NVDA	2015-02-18	5.53000020980835	-1.1617441076092416
4046	NVDA	2015-02-19	5.545000076293945	0.2712453149457561
4047	NVDA	2015-02-20	5.585000038146973	0.7213699062698975
4048	NVDA	2015-02-23	5.539999961853027	-0.8057309934929924
4049	NVDA	2015-02-24	5.577499866485596	0.676893590086336
4050	NVDA	2015-02-25	5.534999847412109	-0.7619904991636672
4051	NVDA	2015-02-26	5.550000190734863	0.27100892025799794
4052	NVDA	2015-02-27	5.514999866485596	-0.6306364512869145
4053	NVDA	2015-03-02	5.650000095367432	2.4478736563934733
4054	NVDA	2015-03-03	5.545000076293945	-1.858407385861427
4055	NVDA	2015-03-04	5.607500076293945	1.1271415534726659
4056	NVDA	2015-03-05	5.715000152587891	1.9170766800059136
4057	NVDA	2015-03-06	5.637499809265137	-1.3560864611291357
4058	NVDA	2015-03-09	5.652500152587891	0.26608148701132706
4059	NVDA	2015-03-10	5.75	1.7248977404710208
4060	NVDA	2015-03-11	5.71999979019165	-0.5217427792756468
4061	NVDA	2015-03-12	5.667500019073486	-0.9178282000672056
4062	NVDA	2015-03-13	5.675000190734863	0.13233650879815873
4063	NVDA	2015-03-16	5.742499828338623	1.1894208869624556
4064	NVDA	2015-03-17	5.8125	1.2189843056839678
4065	NVDA	2015-03-18	5.71750020980835	-1.6344049925445248
4066	NVDA	2015-03-19	5.804999828338623	1.530382427973831
4067	NVDA	2015-03-20	5.867499828338623	1.0766580852404228
4068	NVDA	2015-03-23	5.677499771118164	-3.238177465345704
4069	NVDA	2015-03-24	5.599999904632568	-1.3650351318346687
4070	NVDA	2015-03-25	5.260000228881836	-6.071422884658794
4071	NVDA	2015-03-26	5.242499828338623	-0.332707220184536
4072	NVDA	2015-03-27	5.34499979019165	1.9551733945504024
4073	NVDA	2015-03-30	5.367499828338623	0.42095489298730193
4074	NVDA	2015-03-31	5.232500076293945	-2.5151328618945423
4075	NVDA	2015-04-01	5.252500057220459	0.38222609909026595
4076	NVDA	2015-04-02	5.264999866485596	0.2379782794662333
4077	NVDA	2015-04-06	5.417500019073486	2.8964892014267996
4078	NVDA	2015-04-07	5.465000152587891	0.8767906478480914
4079	NVDA	2015-04-08	5.505000114440918	0.7319297481462206
4080	NVDA	2015-04-09	5.632500171661377	2.3160772855571166
4081	NVDA	2015-04-10	5.690000057220459	1.020859011214581
4082	NVDA	2015-04-13	5.637499809265137	-0.9226757017111287
4083	NVDA	2015-04-14	5.590000152587891	-0.8425660006086577
4084	NVDA	2015-04-15	5.65749979019165	1.2075069009168216
4085	NVDA	2015-04-16	5.622499942779541	-0.6186451384901148
4086	NVDA	2015-04-17	5.550000190734863	-1.2894575861718272
4087	NVDA	2015-04-20	5.522500038146973	-0.49549822779825226
4088	NVDA	2015-04-21	5.514999866485596	-0.13581116540640759
4089	NVDA	2015-04-22	5.577499866485596	1.1332729195481894
4090	NVDA	2015-04-23	5.554999828338623	-0.4034072377513076
4091	NVDA	2015-04-24	5.507500171661377	-0.855079354547017
4092	NVDA	2015-04-27	5.550000190734863	0.771675310918174
4093	NVDA	2015-04-28	5.577499866485596	0.49548963613803565
4094	NVDA	2015-04-29	5.534999847412109	-0.7619904991636672
4095	NVDA	2015-04-30	5.550000190734863	0.27100892025799794
4096	NVDA	2015-05-01	5.6875	2.477473955670817
4097	NVDA	2015-05-04	5.652500152587891	-0.6153819325206089
4098	NVDA	2015-05-05	5.507500171661377	-2.5652362142817187
4099	NVDA	2015-05-06	5.525000095367432	0.31774712956160744
4100	NVDA	2015-05-07	5.622499942779541	1.7647030901204896
4101	NVDA	2015-05-08	5.207499980926514	-7.381057644757716
4102	NVDA	2015-05-11	5.15749979019165	-0.9601572907921074
4103	NVDA	2015-05-12	5.207499980926514	0.9694656862604623
4104	NVDA	2015-05-13	5.237500190734863	0.5760962058229735
4105	NVDA	2015-05-14	5.322500228881836	1.622912363752027
4106	NVDA	2015-05-15	5.324999809265137	0.04696252279590141
4107	NVDA	2015-05-18	5.317500114440918	-0.1408393444666367
4108	NVDA	2015-05-19	5.260000228881836	-1.0813330384879083
4109	NVDA	2015-05-20	5.260000228881836	0.0
4110	NVDA	2015-05-21	5.222499847412109	-0.7129349779077532
4111	NVDA	2015-05-22	5.215000152587891	-0.14360354319464808
4112	NVDA	2015-05-26	5.182499885559082	-0.6232074032189727
4113	NVDA	2015-05-27	5.460000038146973	5.35456167324071
4114	NVDA	2015-05-28	5.534999847412109	1.373622870716873
4115	NVDA	2015-05-29	5.53249979019165	-0.04516815337632929
4116	NVDA	2015-06-01	5.59499979019165	1.1296882488961657
4117	NVDA	2015-06-02	5.485000133514404	-1.9660350456148667
4118	NVDA	2015-06-03	5.425000190734863	-1.093891364066335
4119	NVDA	2015-06-04	5.522500038146973	1.7972321471734665
4120	NVDA	2015-06-05	5.565000057220459	0.7695793350822155
4121	NVDA	2015-06-08	5.4375	-2.291106125956466
4122	NVDA	2015-06-09	5.465000152587891	0.5057499326508674
4123	NVDA	2015-06-10	5.367499828338623	-1.7840863957359177
4124	NVDA	2015-06-11	5.425000190734863	1.071269012299858
4125	NVDA	2015-06-12	5.277500152587891	-2.7188946167943318
4126	NVDA	2015-06-15	5.267499923706055	-0.1894879884926648
4127	NVDA	2015-06-16	5.332499980926514	1.2339830690443865
4128	NVDA	2015-06-17	5.394999980926514	1.1720581382757222
4129	NVDA	2015-06-18	5.485000133514404	1.6682141409838147
4130	NVDA	2015-06-19	5.46750020980835	-0.3190505611682104
4131	NVDA	2015-06-22	5.445000171661377	-0.4115233156572917
4132	NVDA	2015-06-23	5.304999828338623	-2.571172431754709
4133	NVDA	2015-06-24	5.252500057220459	-0.9896281398109941
4134	NVDA	2015-06-25	5.292500019073486	0.7615413882393174
4135	NVDA	2015-06-26	5.184999942779541	-2.031177626953784
4136	NVDA	2015-06-29	5.03000020980835	-2.989387361267748
4137	NVDA	2015-06-30	5.027500152587891	-0.04970292477490812
4138	NVDA	2015-07-01	5.099999904632568	1.442063646827707
4139	NVDA	2015-07-02	5.105000019073486	0.09804146145917514
4140	NVDA	2015-07-06	5.042500019073486	-1.2242899072768876
4141	NVDA	2015-07-07	4.947500228881836	-1.88398195007059
4142	NVDA	2015-07-08	4.912499904632568	-0.7074345150091643
4143	NVDA	2015-07-09	4.852499961853027	-1.2213729047192423
4144	NVDA	2015-07-10	4.9375	1.75167519454269
4145	NVDA	2015-07-13	4.96999979019165	0.6582235988182417
4146	NVDA	2015-07-14	4.972499847412109	0.050302964305815046
4147	NVDA	2015-07-15	4.9375	-0.703868245070427
4148	NVDA	2015-07-16	5.047500133514404	2.227850805355014
4149	NVDA	2015-07-17	5.017499923706055	-0.5943577813728895
4150	NVDA	2015-07-20	4.925000190734863	-1.8435422895406561
4151	NVDA	2015-07-21	4.947500228881836	0.4568535487430081
4152	NVDA	2015-07-22	4.852499961853027	-1.9201670062434562
4153	NVDA	2015-07-23	4.912499904632568	1.2364748738015185
4154	NVDA	2015-07-24	4.855000019073486	-1.1704811536964899
4155	NVDA	2015-07-27	4.827499866485596	-0.5664295052492885
4156	NVDA	2015-07-28	4.932499885559082	2.1750392952351483
4157	NVDA	2015-07-29	4.992499828338623	1.2164205610060597
4158	NVDA	2015-07-30	5.005000114440918	0.2503813025959589
4159	NVDA	2015-07-31	4.987500190734863	-0.34964881730096264
4160	NVDA	2015-08-03	5.072500228881836	1.7042613513053029
4161	NVDA	2015-08-04	5.09250020980835	0.394282504170973
4162	NVDA	2015-08-05	5.144999980926514	1.030923298089359
4163	NVDA	2015-08-06	5.112500190734863	-0.6316771683602229
4164	NVDA	2015-08-07	5.744999885559082	12.371631711045561
4165	NVDA	2015-08-10	5.945000171661377	3.481293125958551
4166	NVDA	2015-08-11	5.914999961853027	-0.5046292504978345
4167	NVDA	2015-08-12	5.929999828338623	0.2535903057029998
4168	NVDA	2015-08-13	5.880000114440918	-0.8431655201533661
4169	NVDA	2015-08-14	5.885000228881836	0.08503595822453303
4170	NVDA	2015-08-17	5.847499847412109	-0.6372197113210909
4171	NVDA	2015-08-18	5.769999980926514	-1.3253504661465576
4172	NVDA	2015-08-19	5.747499942779541	-0.38994866934747296
4173	NVDA	2015-08-20	5.539999961853027	-3.6102650368390443
4174	NVDA	2015-08-21	5.367499828338623	-3.113720842999901
4175	NVDA	2015-08-24	5.177499771118164	-3.539824188113083
4176	NVDA	2015-08-25	5.070000171661377	-2.0762840021057327
4177	NVDA	2015-08-26	5.452499866485596	7.544372423539358
4178	NVDA	2015-08-27	5.65749979019165	3.759741929864324
4179	NVDA	2015-08-28	5.682499885559082	0.4418929968106111
4180	NVDA	2015-08-31	5.619999885559082	-1.0998680379885495
4181	NVDA	2015-09-01	5.389999866485596	-4.092527113114086
4182	NVDA	2015-09-02	5.552499771118164	3.014840605896385
4183	NVDA	2015-09-03	5.567500114440918	0.27015477606644467
4184	NVDA	2015-09-04	5.4375	-2.334981800965308
4185	NVDA	2015-09-08	5.670000076293945	4.275863472072561
4186	NVDA	2015-09-09	5.557499885559082	-1.984130321359645
4187	NVDA	2015-09-10	5.644999980926514	1.5744506913045075
4188	NVDA	2015-09-11	5.662499904632568	0.3100075069120356
4189	NVDA	2015-09-14	5.672500133514404	0.17660448653880056
4190	NVDA	2015-09-15	5.735000133514404	1.1018069374866268
4191	NVDA	2015-09-16	5.775000095367432	0.6974709838152293
4192	NVDA	2015-09-17	5.827499866485596	0.909086930756553
4193	NVDA	2015-09-18	5.822500228881836	-0.0857938690400184
4194	NVDA	2015-09-21	5.882500171661377	1.0304841635199624
4195	NVDA	2015-09-22	5.722499847412109	-2.7199374344272886
4196	NVDA	2015-09-23	5.75	0.48056187542455664
4197	NVDA	2015-09-24	5.860000133514404	1.9130458002505124
4198	NVDA	2015-09-25	5.902500152587891	0.7252562816580932
4199	NVDA	2015-09-28	5.824999809265137	-1.3130087474673702
4200	NVDA	2015-09-29	5.927499771118164	1.75965605509536
4201	NVDA	2015-09-30	6.162499904632568	3.964574316129821
4202	NVDA	2015-10-01	6.042500019073486	-1.9472598363672766
4203	NVDA	2015-10-02	6.199999809265137	2.606533548936585
4204	NVDA	2015-10-05	6.355000019073486	2.500003460914968
4205	NVDA	2015-10-06	6.4375	1.2981900972290017
4206	NVDA	2015-10-07	6.505000114440918	1.0485454670433825
4207	NVDA	2015-10-08	6.542500019073486	0.5764781548476705
4208	NVDA	2015-10-09	6.517499923706055	-0.3821183843263021
4209	NVDA	2015-10-12	6.587500095367432	1.0740341002040577
4210	NVDA	2015-10-13	6.599999904632568	0.18975042253019936
4211	NVDA	2015-10-14	6.840000152587891	3.6363674458065542
4212	NVDA	2015-10-15	6.857500076293945	0.2558468321003371
4213	NVDA	2015-10-16	6.965000152587891	1.5676277812313621
4214	NVDA	2015-10-19	6.952499866485596	-0.17947287621594699
4215	NVDA	2015-10-20	6.942500114440918	-0.14382958988437
4216	NVDA	2015-10-21	6.852499961853027	-1.296365158146462
4217	NVDA	2015-10-22	7.099999904632568	3.611819688542006
4218	NVDA	2015-10-23	7.147500038146973	0.6690159739778601
4219	NVDA	2015-10-26	7.114999771118164	-0.45470817566073407
4220	NVDA	2015-10-27	7.110000133514404	-0.07026897771739149
4221	NVDA	2015-10-28	7.167500019073486	0.8087184877542342
4222	NVDA	2015-10-29	6.920000076293945	-3.4530860428450216
4223	NVDA	2015-10-30	7.09250020980835	2.4927764683897013
4224	NVDA	2015-11-02	7.175000190734863	1.163200260641828
4225	NVDA	2015-11-03	7.125	-0.6968667512988858
4226	NVDA	2015-11-04	7.007500171661377	-1.64912039773506
4227	NVDA	2015-11-05	6.927499771118164	-1.1416396515655847
4228	NVDA	2015-11-06	7.887499809265137	13.857814072392527
4229	NVDA	2015-11-09	7.852499961853027	-0.44373817126431847
4230	NVDA	2015-11-10	7.702499866485596	-1.9102208990273595
4231	NVDA	2015-11-11	7.627500057220459	-0.9737073750753167
4232	NVDA	2015-11-12	7.599999904632568	-0.3605395264711708
4233	NVDA	2015-11-13	7.449999809265137	-1.9736854901274303
4234	NVDA	2015-11-16	7.599999904632568	2.013424150439369
4235	NVDA	2015-11-17	7.599999904632568	0.0
4236	NVDA	2015-11-18	7.757500171661377	2.0723719605944213
4237	NVDA	2015-11-19	7.78000020980835	0.2900423802653096
4238	NVDA	2015-11-20	7.847499847412109	0.8676045730520832
4239	NVDA	2015-11-23	7.730000019073486	-1.497289972899729
4240	NVDA	2015-11-24	7.792500019073486	0.8085381610062559
4241	NVDA	2015-11-25	7.78249979019165	-0.12833145790642764
4242	NVDA	2015-11-27	7.847499847412109	0.8352079533928025
4243	NVDA	2015-11-30	7.929999828338623	1.0512899972048961
4244	NVDA	2015-12-01	8.1875	3.2471649083922527
4245	NVDA	2015-12-02	8.125	-0.7633587786259555
4246	NVDA	2015-12-03	8.107500076293945	-0.21538367638220812
4247	NVDA	2015-12-04	8.4375	4.070304293563476
4248	NVDA	2015-12-07	8.27750015258789	-1.8962944878472276
4249	NVDA	2015-12-08	8.390000343322754	1.359108289471811
4250	NVDA	2015-12-09	8.177499771118164	-2.5327838320496565
4251	NVDA	2015-12-10	8.244999885559082	0.8254370691555213
4252	NVDA	2015-12-11	8.1225004196167	-1.4857424820215903
4253	NVDA	2015-12-14	8.142499923706055	0.2462234909961225
4254	NVDA	2015-12-15	8.242500305175781	1.2281287369568794
4255	NVDA	2015-12-16	8.292499542236328	0.6066027929553242
4256	NVDA	2015-12-17	8.167499542236328	-1.5073862755534129
4257	NVDA	2015-12-18	8.03499984741211	-1.6222797949241086
4258	NVDA	2015-12-21	8.225000381469727	2.364661327514672
4259	NVDA	2015-12-22	8.232500076293945	0.09118169576156632
4260	NVDA	2015-12-23	8.265000343322754	0.39478003920576654
4261	NVDA	2015-12-24	8.292499542236328	0.3327186663191206
4262	NVDA	2015-12-28	8.28499984741211	-0.09043949639092608
4263	NVDA	2015-12-29	8.420000076293945	1.6294536073407917
4264	NVDA	2015-12-30	8.34749984741211	-0.8610478411509304
4265	NVDA	2015-12-31	8.239999771118164	-1.287811659287097
4266	NVDA	2016-01-04	8.092499732971191	-1.7900490563600657
4267	NVDA	2016-01-05	8.22249984741211	1.6064271699788746
4268	NVDA	2016-01-06	7.882500171661377	-4.134991572638846
4269	NVDA	2016-01-07	7.570000171661377	-3.9644781883225177
4270	NVDA	2016-01-08	7.40749979019165	-2.146636430446247
4271	NVDA	2016-01-11	7.420000076293945	0.16875175776376317
4272	NVDA	2016-01-12	7.545000076293945	1.6846361012766042
4273	NVDA	2016-01-13	7.315000057220459	-3.048376630188998
4274	NVDA	2016-01-14	7.167500019073486	-2.016405153700296
4275	NVDA	2016-01-15	6.777500152587891	-5.441225886958689
4276	NVDA	2016-01-19	6.832499980926514	0.8115061173052496
4277	NVDA	2016-01-20	6.869999885559082	0.5488460261581007
4278	NVDA	2016-01-21	6.949999809265137	1.1644821694133833
4279	NVDA	2016-01-22	7.112500190734863	2.338135049343393
4280	NVDA	2016-01-25	7.105000019073486	-0.1054505653461657
4281	NVDA	2016-01-26	7.175000190734863	0.9852240882964214
4282	NVDA	2016-01-27	7.090000152587891	-1.1846694897197918
4283	NVDA	2016-01-28	7.012499809265137	-1.093093676372714
4284	NVDA	2016-01-29	7.322500228881836	4.420683465932029
4285	NVDA	2016-02-01	7.324999809265137	0.03413561359058015
4286	NVDA	2016-02-02	7.014999866485596	-4.232081240294816
4287	NVDA	2016-02-03	7.050000190734863	0.4989354941613344
4288	NVDA	2016-02-04	7.052499771118164	0.03545503993866994
4289	NVDA	2016-02-05	6.607500076293945	-6.309815090623738
4290	NVDA	2016-02-08	6.304999828338623	-4.578134611615326
4291	NVDA	2016-02-09	6.372499942779541	1.070580749860306
4292	NVDA	2016-02-10	6.357500076293945	-0.23538433299777894
4293	NVDA	2016-02-11	6.324999809265137	-0.5112114296309089
4294	NVDA	2016-02-12	6.432499885559082	1.6996060005642244
4295	NVDA	2016-02-16	6.747499942779541	4.897008361051536
4296	NVDA	2016-02-17	6.914999961853027	2.4824011929444723
4297	NVDA	2016-02-18	7.510000228881836	8.604486917008813
4298	NVDA	2016-02-19	7.610000133514404	1.3315566123152767
4299	NVDA	2016-02-22	7.880000114440918	3.5479628934227625
4300	NVDA	2016-02-23	7.900000095367432	0.2538068608636479
4301	NVDA	2016-02-24	7.954999923706055	0.6962003503123482
4302	NVDA	2016-02-25	7.972499847412109	0.21998647233050228
4303	NVDA	2016-02-26	7.920000076293945	-0.6585107823514846
4304	NVDA	2016-02-29	7.840000152587891	-1.0101000370632551
4305	NVDA	2016-03-01	8.1875	4.4323959266429735
4306	NVDA	2016-03-02	8.234999656677246	0.5801484785007194
4307	NVDA	2016-03-03	8.162500381469727	-0.8803798206443725
4308	NVDA	2016-03-04	8.137499809265137	-0.30628570947874856
4309	NVDA	2016-03-07	8.085000038146973	-0.6451584927644416
4310	NVDA	2016-03-08	7.9375	-1.8243665732966208
4311	NVDA	2016-03-09	7.932499885559082	-0.06299356775959497
4312	NVDA	2016-03-10	7.920000076293945	-0.15757717548653405
4313	NVDA	2016-03-11	8.055000305175781	1.7045483280475837
4314	NVDA	2016-03-14	8.074999809265137	0.24828681975970213
4315	NVDA	2016-03-15	8.03499984741211	-0.49535557644387884
4316	NVDA	2016-03-16	8.274999618530273	2.9869293799110963
4317	NVDA	2016-03-17	8.204999923706055	-0.845917801222229
4318	NVDA	2016-03-18	8.452500343322754	3.016458524290977
4319	NVDA	2016-03-21	8.477499961853027	0.29576595699309927
4320	NVDA	2016-03-22	8.462499618530273	-0.1769430066676736
4321	NVDA	2016-03-23	8.607500076293945	1.7134471409152585
4322	NVDA	2016-03-24	8.619999885559082	0.14521997274867804
4323	NVDA	2016-03-28	8.707500457763672	1.0150878580773348
4324	NVDA	2016-03-29	8.84749984741211	1.6078022657307178
4325	NVDA	2016-03-30	8.9399995803833	1.0454900770441755
4326	NVDA	2016-03-31	8.907500267028809	-0.3635270120795564
4327	NVDA	2016-04-01	9.037500381469727	1.4594455295400266
4328	NVDA	2016-04-04	8.949999809265137	-0.9681943956981631
4329	NVDA	2016-04-05	8.9375	-0.13966267632985474
4330	NVDA	2016-04-06	8.949999809265137	0.13985800576377105
4331	NVDA	2016-04-07	8.857500076293945	-1.0335165915359545
4332	NVDA	2016-04-08	8.914999961853027	0.6491660746690053
4333	NVDA	2016-04-11	8.970000267028809	0.6169411711848038
4334	NVDA	2016-04-12	8.960000038146973	-0.11148526849652507
4335	NVDA	2016-04-13	9.1850004196167	2.5111649610691122
4336	NVDA	2016-04-14	9.210000038146973	0.27217874129739084
4337	NVDA	2016-04-15	9.282500267028809	0.7871903211894349
4338	NVDA	2016-04-18	9.242500305175781	-0.4309179714769962
4339	NVDA	2016-04-19	9.077500343322754	-1.7852307969157155
4340	NVDA	2016-04-20	9.112500190734863	0.38556701832410667
4341	NVDA	2016-04-21	9.102499961853027	-0.10974187843643124
4342	NVDA	2016-04-22	9.067500114440918	-0.38450807535058695
4343	NVDA	2016-04-25	9.112500190734863	0.4962787507692301
4344	NVDA	2016-04-26	9.119999885559082	0.08230117604655085
4345	NVDA	2016-04-27	9.327500343322754	2.27522434613443
4346	NVDA	2016-04-28	9.050000190734863	-2.9750752331683783
4347	NVDA	2016-04-29	8.882499694824219	-1.850834169949822
4348	NVDA	2016-05-02	9.0	1.3228292621754623
4349	NVDA	2016-05-03	8.892499923706055	-1.1944452921549442
4350	NVDA	2016-05-04	8.6899995803833	-2.2772037678956747
4351	NVDA	2016-05-05	8.742500305175781	0.6041510624579916
4352	NVDA	2016-05-06	8.832500457763672	1.029455526980172
4353	NVDA	2016-05-09	8.819999694824219	-0.141531415698537
4354	NVDA	2016-05-10	8.989999771118164	1.9274385734242783
4355	NVDA	2016-05-11	9.015000343322754	0.2780931350511162
4356	NVDA	2016-05-12	8.892499923706055	-1.35885097006605
4357	NVDA	2016-05-13	10.244999885559082	15.209445864008032
4358	NVDA	2016-05-16	10.547499656677246	2.952657632964506
4359	NVDA	2016-05-17	10.569999694824219	0.21332106071914048
4360	NVDA	2016-05-18	10.84000015258789	2.554403647673542
4361	NVDA	2016-05-19	10.887499809265137	0.4381887085666447
4362	NVDA	2016-05-20	11.082500457763672	1.7910507638548179
4363	NVDA	2016-05-23	11.100000381469727	0.15790591457900405
4364	NVDA	2016-05-24	11.34000015258789	2.1621600258574514
4365	NVDA	2016-05-25	11.292499542236328	-0.4188766288572121
4366	NVDA	2016-05-26	11.412500381469727	1.0626596776432962
4367	NVDA	2016-05-27	11.475000381469727	0.5476451076530164
4368	NVDA	2016-05-31	11.680000305175781	1.786491650467359
4369	NVDA	2016-06-01	11.702500343322754	0.19263730786891475
4370	NVDA	2016-06-02	11.78499984741211	0.7049733105663147
4371	NVDA	2016-06-03	11.619999885559082	-1.400084548064373
4372	NVDA	2016-06-06	11.5600004196167	-0.516346527825251
4373	NVDA	2016-06-07	11.582500457763672	0.19463700112667404
4374	NVDA	2016-06-08	11.545000076293945	-0.3237675802947204
4375	NVDA	2016-06-09	11.845000267028809	2.5985291360099083
4376	NVDA	2016-06-10	11.550000190734863	-2.4905029096123688
4377	NVDA	2016-06-13	11.697500228881836	1.2770565862439964
4378	NVDA	2016-06-14	11.720000267028809	0.19234911482557404
4379	NVDA	2016-06-15	11.84000015258789	1.0238897851962525
4380	NVDA	2016-06-16	11.887499809265137	0.4011795275768115
4381	NVDA	2016-06-17	11.680000305175781	-1.745526876287562
4382	NVDA	2016-06-20	11.890000343322754	1.7979454851034138
4383	NVDA	2016-06-21	11.817500114440918	-0.6097580049486795
4384	NVDA	2016-06-22	11.807499885559082	-0.08462220253855346
4385	NVDA	2016-06-23	12.1225004196167	2.667800441335366
4386	NVDA	2016-06-24	11.432499885559082	-5.691899444615023
4387	NVDA	2016-06-27	11.3100004196167	-1.0715020089098637
4388	NVDA	2016-06-28	11.475000381469727	1.458885550232547
4389	NVDA	2016-06-29	11.662500381469727	1.6339868737850427
4390	NVDA	2016-06-30	11.7524995803833	0.7716972859145299
4391	NVDA	2016-07-01	11.664999961853027	-0.7445192227560127
4392	NVDA	2016-07-05	11.837499618530273	1.478779744889458
4393	NVDA	2016-07-06	11.912500381469727	0.6335861909726903
4394	NVDA	2016-07-07	12.22249984741211	2.6023039329727604
4395	NVDA	2016-07-08	12.712499618530273	4.008997972881234
4396	NVDA	2016-07-11	13.005000114440918	2.3008889257647214
4397	NVDA	2016-07-12	13.199999809265137	1.4994209389332491
4398	NVDA	2016-07-13	13.194999694824219	-0.03787965540278382
4399	NVDA	2016-07-14	13.329999923706055	1.0231165744913895
4400	NVDA	2016-07-15	13.175000190734863	-1.1627887011127491
4401	NVDA	2016-07-18	13.242500305175781	0.512334827049088
4402	NVDA	2016-07-19	13.380000114440918	1.0383221151325506
4403	NVDA	2016-07-20	13.555000305175781	1.3079236863831278
4404	NVDA	2016-07-21	13.305000305175781	-1.8443378411768907
4405	NVDA	2016-07-22	13.667499542236328	2.7245338500257787
4406	NVDA	2016-07-25	13.920000076293945	1.8474522956984263
4407	NVDA	2016-07-26	14.157500267028809	1.7061795217898856
4408	NVDA	2016-07-27	14.015000343322754	-1.0065330815350215
4409	NVDA	2016-07-28	14.045000076293945	0.21405445762607833
4410	NVDA	2016-07-29	14.274999618530273	1.6375901814663196
4411	NVDA	2016-08-01	14.182499885559082	-0.6479841362035388
4412	NVDA	2016-08-02	14.010000228881836	-1.2162852675422164
4413	NVDA	2016-08-03	14.047499656677246	0.26766186425968286
4414	NVDA	2016-08-04	14.307499885559082	1.8508648174855091
4415	NVDA	2016-08-05	14.550000190734863	1.6949174007720336
4416	NVDA	2016-08-08	14.6850004196167	0.9278366124544801
4417	NVDA	2016-08-09	14.72249984741211	0.25535871109214625
4418	NVDA	2016-08-10	14.6274995803833	-0.6452726643804807
4419	NVDA	2016-08-11	14.925000190734863	2.0338446001429755
4420	NVDA	2016-08-12	15.760000228881836	5.594640050090738
4421	NVDA	2016-08-15	15.744999885559082	-0.09517984203619712
4422	NVDA	2016-08-16	15.649999618530273	-0.6033678483284066
4423	NVDA	2016-08-17	15.287500381469727	-2.316289111159675
4424	NVDA	2016-08-18	15.524999618530273	1.5535517980979074
4425	NVDA	2016-08-19	15.5649995803833	0.25764871391871225
4426	NVDA	2016-08-22	15.630000114440918	0.41760704021822637
4427	NVDA	2016-08-23	15.727499961853027	0.6237994030596772
4428	NVDA	2016-08-24	15.484999656677246	-1.5418871770081943
4429	NVDA	2016-08-25	15.382499694824219	-0.6619306691997839
4430	NVDA	2016-08-26	15.507499694824219	0.8126117502349706
4431	NVDA	2016-08-29	15.4975004196167	-0.06448025409832026
4432	NVDA	2016-08-30	15.407500267028809	-0.5807397977158235
4433	NVDA	2016-08-31	15.335000038146973	-0.47055153415757056
4434	NVDA	2016-09-01	15.787500381469727	2.950768452540764
4435	NVDA	2016-09-02	15.632499694824219	-0.9817937159161461
4436	NVDA	2016-09-06	15.779999732971191	0.9435473598365718
4437	NVDA	2016-09-07	15.547499656677246	-1.473384538835909
4438	NVDA	2016-09-08	15.65999984741211	0.7235902442136233
4439	NVDA	2016-09-09	14.880000114440918	-4.980841255244906
4440	NVDA	2016-09-12	15.1875	2.066531473078803
4441	NVDA	2016-09-13	14.967499732971191	-1.4485614289962756
4442	NVDA	2016-09-14	15.100000381469727	0.8852557264902083
4443	NVDA	2016-09-15	15.672499656677246	3.791385832745231
4444	NVDA	2016-09-16	15.710000038146973	0.23927505051020148
4445	NVDA	2016-09-19	15.917499542236328	1.320811607800798
4446	NVDA	2016-09-20	15.772500038146973	-0.9109439815255249
4447	NVDA	2016-09-21	16.21500015258789	2.8055166484114658
4448	NVDA	2016-09-22	16.2549991607666	0.24667904904291937
4449	NVDA	2016-09-23	16.237499237060547	-0.10765871799177651
4450	NVDA	2016-09-26	16.084999084472656	-0.9391849715368994
4451	NVDA	2016-09-27	16.635000228881836	3.419342093342803
4452	NVDA	2016-09-28	16.69499969482422	0.3606820866657534
4453	NVDA	2016-09-29	16.850000381469727	0.9284258129909517
4454	NVDA	2016-09-30	17.1299991607666	1.6617137861005382
4455	NVDA	2016-10-03	17.112499237060547	-0.10215951292126269
4456	NVDA	2016-10-04	17.075000762939453	-0.21912914999513422
4457	NVDA	2016-10-05	17.0575008392334	-0.10248856763764858
4458	NVDA	2016-10-06	16.834999084472656	-1.3044217723206741
4459	NVDA	2016-10-07	16.712499618530273	-0.727647594916514
4460	NVDA	2016-10-10	16.774999618530273	0.3739715866961202
4461	NVDA	2016-10-11	16.532499313354492	-1.445605428854413
4462	NVDA	2016-10-12	16.607500076293945	0.4536565314045893
4463	NVDA	2016-10-13	16.337499618530273	-1.6257742376836082
4464	NVDA	2016-10-14	16.497499465942383	0.9793410934843205
4465	NVDA	2016-10-17	16.40250015258789	-0.5758406814960648
4466	NVDA	2016-10-18	16.65250015258789	1.5241578885799134
4467	NVDA	2016-10-19	16.61750030517578	-0.21017773362199677
4468	NVDA	2016-10-20	16.9325008392334	1.8955951754037637
4469	NVDA	2016-10-21	16.885000228881836	-0.28052920712988705
4470	NVDA	2016-10-24	17.677499771118164	4.693512179412096
4471	NVDA	2016-10-25	17.967500686645508	1.6405086651515743
4472	NVDA	2016-10-26	18.040000915527344	0.40350758932055086
4473	NVDA	2016-10-27	17.670000076293945	-2.0510023306868685
4474	NVDA	2016-10-28	17.639999389648438	-0.16978317213340866
4475	NVDA	2016-10-31	17.790000915527344	0.8503488155840344
4476	NVDA	2016-11-01	17.262500762939453	-2.9651496652115528
4477	NVDA	2016-11-02	17.190000534057617	-0.4199868250693184
4478	NVDA	2016-11-03	16.989999771118164	-1.1634715341817592
4479	NVDA	2016-11-04	16.892499923706055	-0.5738660902035564
4480	NVDA	2016-11-07	17.8174991607666	5.475798379388785
4481	NVDA	2016-11-08	17.790000915527344	-0.15433279940771927
4482	NVDA	2016-11-09	17.489999771118164	-1.6863469869039416
4483	NVDA	2016-11-10	16.9424991607666	-3.130363736514563
4484	NVDA	2016-11-11	21.99250030517578	29.806707360525444
4485	NVDA	2016-11-14	20.90999984741211	-4.92213455833811
4486	NVDA	2016-11-15	21.547500610351562	3.048784158735196
4487	NVDA	2016-11-16	22.907499313354492	6.311630882839281
4488	NVDA	2016-11-17	23.09749984741211	0.8294250343897192
4489	NVDA	2016-11-18	23.34000015258789	1.0498985032051156
4490	NVDA	2016-11-21	23.2450008392334	-0.4070236192520338
4491	NVDA	2016-11-22	23.412500381469727	0.7205830767431864
4492	NVDA	2016-11-23	23.49250030517578	0.3416974795625416
4493	NVDA	2016-11-25	23.540000915527344	0.20219478443976868
4494	NVDA	2016-11-28	23.52750015258789	-0.05310434347183257
4495	NVDA	2016-11-29	23.3125	-0.9138248908447721
4496	NVDA	2016-11-30	23.049999237060547	-1.1260086345928233
4497	NVDA	2016-12-01	21.90999984741211	-4.9457675808314505
4498	NVDA	2016-12-02	22.112499237060547	0.9242327296152597
4499	NVDA	2016-12-05	22.969999313354492	3.8778975958392525
4500	NVDA	2016-12-06	23.34749984741211	1.6434503497705588
4501	NVDA	2016-12-07	23.767499923706055	1.798908144507383
4502	NVDA	2016-12-08	23.3700008392334	-1.6724480309188272
4503	NVDA	2016-12-09	22.954999923706055	-1.7757847694666928
4504	NVDA	2016-12-12	22.397499084472656	-2.4286684429811634
4505	NVDA	2016-12-13	22.792499542236328	1.7635918022539832
4506	NVDA	2016-12-14	24.112499237060547	5.79137752039065
4507	NVDA	2016-12-15	24.677499771118164	2.3431852853694313
4508	NVDA	2016-12-16	25.102500915527344	1.7222212474968357
4509	NVDA	2016-12-19	25.407499313354492	1.215011997623261
4510	NVDA	2016-12-20	26.292499542236328	3.48322445261926
4511	NVDA	2016-12-21	26.457500457763672	0.627558879528678
4512	NVDA	2016-12-22	26.77750015258789	1.2094857385906987
4513	NVDA	2016-12-23	27.44499969482422	2.492762724050701
4514	NVDA	2016-12-27	29.329999923706055	6.868282928920277
4515	NVDA	2016-12-28	27.3125	-6.87862232851697
4516	NVDA	2016-12-29	27.857500076293945	1.995423620298209
4517	NVDA	2016-12-30	26.684999465942383	-4.208922577906882
4518	NVDA	2017-01-03	25.502500534057617	-4.431324547688186
4519	NVDA	2017-01-04	26.09749984741211	2.333101856266584
4520	NVDA	2017-01-05	25.434999465942383	-2.538558809630276
4521	NVDA	2017-01-06	25.774999618530273	1.336741339598424
4522	NVDA	2017-01-09	26.81999969482422	4.054316553869786
4523	NVDA	2017-01-10	26.61750030517578	-0.755031289905328
4524	NVDA	2017-01-11	26.290000915527344	-1.230391230932959
4525	NVDA	2017-01-12	25.860000610351562	-1.6356039946800238
4526	NVDA	2017-01-13	25.857500076293945	-0.009669505021647762
4527	NVDA	2017-01-17	25.27750015258789	-2.2430626394459363
4528	NVDA	2017-01-18	25.737499237060547	1.8197965846933783
4529	NVDA	2017-01-19	26.290000915527344	2.1466797274197758
4530	NVDA	2017-01-20	26.002500534057617	-1.093573113190438
4531	NVDA	2017-01-23	26.272499084472656	1.0383560998735497
4532	NVDA	2017-01-24	26.832500457763672	2.131511629291416
4533	NVDA	2017-01-25	26.947500228881836	0.42858387834254774
4534	NVDA	2017-01-26	27.412500381469727	1.7255780634135132
4535	NVDA	2017-01-27	27.9424991607666	1.9334200526090806
4536	NVDA	2017-01-30	27.5049991607666	-1.5657153552474101
4537	NVDA	2017-01-31	27.295000076293945	-0.7634942406113621
4538	NVDA	2017-02-01	28.487499237060547	4.368928951944939
4539	NVDA	2017-02-02	28.84749984741211	1.2637143308220633
4540	NVDA	2017-02-03	28.594999313354492	-0.8752943422938197
4541	NVDA	2017-02-06	29.327499389648438	2.5616369780846693
4542	NVDA	2017-02-07	29.782499313354492	1.5514446617520106
4543	NVDA	2017-02-08	29.65250015258789	-0.4364951356124469
4544	NVDA	2017-02-09	29.094999313354492	-1.8801141096520424
4545	NVDA	2017-02-10	28.405000686645508	-2.371536837920729
4546	NVDA	2017-02-13	27.094999313354492	-4.6118688316276195
4547	NVDA	2017-02-14	27.19499969482422	0.36907320171231106
4548	NVDA	2017-02-15	27.25	0.20224418383152365
4549	NVDA	2017-02-16	26.8125	-1.6055045871559592
4550	NVDA	2017-02-17	26.8075008392334	-0.018644888640007018
4551	NVDA	2017-02-21	27.767499923706055	3.5810838549622526
4552	NVDA	2017-02-22	27.690000534057617	-0.27910107089718084
4553	NVDA	2017-02-23	25.122499465942383	-9.27230414805268
4554	NVDA	2017-02-24	25.364999771118164	0.9652714114076533
4555	NVDA	2017-02-27	26.102500915527344	2.9075543113110225
4556	NVDA	2017-02-28	25.3700008392334	-2.8062448064438583
4557	NVDA	2017-03-01	25.697500228881836	1.2908923090849012
4558	NVDA	2017-03-02	24.75	-3.687129955998303
4559	NVDA	2017-03-03	24.607500076293945	-0.5757572674992106
4560	NVDA	2017-03-06	24.417499542236328	-0.772124488341086
4561	NVDA	2017-03-07	24.684999465942383	1.095525458056601
4562	NVDA	2017-03-08	24.639999389648438	-0.18229725447647116
4563	NVDA	2017-03-09	24.635000228881836	-0.020288802315071575
4564	NVDA	2017-03-10	24.780000686645508	0.5885953172984904
4565	NVDA	2017-03-13	25.462499618530273	2.754232901424336
4566	NVDA	2017-03-14	25.44499969482422	-0.06872822373384935
4567	NVDA	2017-03-15	25.637500762939453	0.7565379069522704
4568	NVDA	2017-03-16	25.952499389648438	1.2286635488445663
4569	NVDA	2017-03-17	26.517499923706055	2.1770563427234935
4570	NVDA	2017-03-20	27.362499237060547	3.1865723231287113
4571	NVDA	2017-03-21	26.477500915527344	-3.2343475421080514
4572	NVDA	2017-03-22	27.017499923706055	2.0394636559602164
4573	NVDA	2017-03-23	26.772499084472656	-0.9068227627472947
4574	NVDA	2017-03-24	26.86750030517578	0.35484629359170405
4575	NVDA	2017-03-27	27.0625	0.7257827956054896
4576	NVDA	2017-03-28	26.922500610351562	-0.5173187608256358
4577	NVDA	2017-03-29	26.834999084472656	-0.32501262473836334
4578	NVDA	2017-03-30	27.350000381469727	1.9191403561294118
4579	NVDA	2017-03-31	27.232500076293945	-0.4296171975755825
4580	NVDA	2017-04-03	27.094999313354492	-0.5049142111603233
4581	NVDA	2017-04-04	25.19499969482422	-7.012362674590689
4582	NVDA	2017-04-05	25.00749969482422	-0.7441952858547429
4583	NVDA	2017-04-06	25.190000534057617	0.7297844305129475
4584	NVDA	2017-04-07	25.082500457763672	-0.4267569432902629
4585	NVDA	2017-04-10	24.4424991607666	-2.551584911060867
4586	NVDA	2017-04-11	24.530000686645508	0.35798927639674183
4587	NVDA	2017-04-12	24.327499389648438	-0.8255250359911925
4588	NVDA	2017-04-13	23.872499465942383	-1.8703111093270053
4589	NVDA	2017-04-17	24.8075008392334	3.9166463261416373
4590	NVDA	2017-04-18	24.822500228881836	0.06046312260812314
4591	NVDA	2017-04-19	24.920000076293945	0.392788182145587
4592	NVDA	2017-04-20	25.315000534057617	1.5850740632197269
4593	NVDA	2017-04-21	25.420000076293945	0.414772032475641
4594	NVDA	2017-04-24	25.737499237060547	1.2490132172056745
4595	NVDA	2017-04-25	26.184999465942383	1.7387090515672998
4596	NVDA	2017-04-26	26.0049991607666	-0.6874176392858034
4597	NVDA	2017-04-27	26.40999984741211	1.5573954997719408
4598	NVDA	2017-04-28	26.075000762939453	-1.2684554578120677
4599	NVDA	2017-05-01	26.65999984741211	2.24352470702176
4600	NVDA	2017-05-02	25.8700008392334	-2.963237106902672
4601	NVDA	2017-05-03	26.0625	0.744101872910119
4602	NVDA	2017-05-04	25.962499618530273	-0.3836945092363653
4603	NVDA	2017-05-05	25.96500015258789	0.00963133016604889
4604	NVDA	2017-05-08	25.6924991607666	-1.0494935113417592
4605	NVDA	2017-05-09	25.735000610351562	0.16542357097695248
4606	NVDA	2017-05-10	30.322500228881836	17.82591610541875
4607	NVDA	2017-05-11	31.625	4.295489360331661
4608	NVDA	2017-05-12	31.97249984741211	1.0988137467576653
4609	NVDA	2017-05-15	33.57749938964844	5.019937602302438
4610	NVDA	2017-05-16	34.20249938964844	1.8613655315639077
4611	NVDA	2017-05-17	31.93000030517578	-6.644248593014934
4612	NVDA	2017-05-18	33.26750183105469	4.188855349500575
4613	NVDA	2017-05-19	34.0	2.201843025861172
4614	NVDA	2017-05-22	34.724998474121094	2.132348453297328
4615	NVDA	2017-05-23	34.25749969482422	-1.3462888404308537
4616	NVDA	2017-05-24	34.64250183105469	1.1238477403785474
4617	NVDA	2017-05-25	34.564998626708984	-0.2237228844604644
4618	NVDA	2017-05-26	35.459999084472656	2.589325888391869
4619	NVDA	2017-05-30	36.217498779296875	2.136209008408896
4620	NVDA	2017-05-31	36.087501525878906	-0.3589349286933108
4621	NVDA	2017-06-01	36.09000015258789	0.006923800771274635
4622	NVDA	2017-06-02	35.90999984741211	-0.4987539606947755
4623	NVDA	2017-06-05	37.002498626708984	3.042324655915052
4624	NVDA	2017-06-06	36.834999084472656	-0.45267089643352687
4625	NVDA	2017-06-07	37.279998779296875	1.2080893332010456
4626	NVDA	2017-06-08	39.98500061035156	7.2559064367697435
4627	NVDA	2017-06-09	37.400001525878906	-6.46492195826911
4628	NVDA	2017-06-12	37.49250030517578	0.2473229292059509
4629	NVDA	2017-06-13	37.849998474121094	0.953519146590387
4630	NVDA	2017-06-14	37.93000030517578	0.2113654802638587
4631	NVDA	2017-06-15	38.092498779296875	0.42841674878373315
4632	NVDA	2017-06-16	37.904998779296875	-0.49222289429304844
4633	NVDA	2017-06-19	39.33000183105469	3.759406668378862
4634	NVDA	2017-06-20	39.272499084472656	-0.14620580703006425
4635	NVDA	2017-06-21	39.86750030517578	1.515058207585196
4636	NVDA	2017-06-22	39.592498779296875	-0.6897887346180132
4637	NVDA	2017-06-23	38.45750045776367	-2.866700401659672
4638	NVDA	2017-06-26	38.037498474121094	-1.0921198170532387
4639	NVDA	2017-06-27	36.64500045776367	-3.660855924331652
4640	NVDA	2017-06-28	37.9375	3.527082892865674
4641	NVDA	2017-06-29	36.66999816894531	-3.3410262433072435
4642	NVDA	2017-06-30	36.13999938964844	-1.4453198957225855
4643	NVDA	2017-07-03	34.83250045776367	-3.617872036431946
4644	NVDA	2017-07-05	35.76250076293945	2.6699211740582873
4645	NVDA	2017-07-06	35.869998931884766	0.3005890713792425
4646	NVDA	2017-07-07	36.689998626708984	2.28603211386027
4647	NVDA	2017-07-10	38.42499923706055	4.728810780299519
4648	NVDA	2017-07-11	38.970001220703125	1.418352620595309
4649	NVDA	2017-07-12	40.627498626708984	4.253264957880742
4650	NVDA	2017-07-13	40.157501220703125	-1.1568455403180522
4651	NVDA	2017-07-14	41.23749923706055	2.689405424958635
4652	NVDA	2017-07-17	41.0625	-0.4243691792621407
4653	NVDA	2017-07-18	41.4900016784668	1.0410999780013253
4654	NVDA	2017-07-19	41.275001525878906	-0.5181975027479302
4655	NVDA	2017-07-20	41.875	1.4536606951907727
4656	NVDA	2017-07-21	42.025001525878906	0.3582125991138163
4657	NVDA	2017-07-24	41.537498474121094	-1.1600310150080784
4658	NVDA	2017-07-25	41.337501525878906	-0.48148529783705873
4659	NVDA	2017-07-26	41.814998626708984	1.155118435329583
4660	NVDA	2017-07-27	40.435001373291016	-3.3002446460359436
4661	NVDA	2017-07-28	41.09749984741211	1.6384282221360458
4662	NVDA	2017-07-31	40.627498626708984	-1.1436248493172485
4663	NVDA	2017-08-01	41.122501373291016	1.218393362412451
4664	NVDA	2017-08-02	41.09749984741211	-0.060797677777313375
4665	NVDA	2017-08-03	41.619998931884766	1.2713646484886043
4666	NVDA	2017-08-04	41.8025016784668	0.43849772048460967
4667	NVDA	2017-08-07	43.087501525878906	3.0739783405691057
4668	NVDA	2017-08-08	42.57500076293945	-1.1894418213867386
4669	NVDA	2017-08-09	43.02750015258789	1.062828846834285
4670	NVDA	2017-08-10	41.185001373291016	-4.282142287520408
4671	NVDA	2017-08-11	38.9900016784668	-5.329609376309752
4672	NVDA	2017-08-14	42.099998474121094	7.9763956444553585
4673	NVDA	2017-08-15	41.744998931884766	-0.843229347037977
4674	NVDA	2017-08-16	41.287498474121094	-1.0959407581017655
4675	NVDA	2017-08-17	40.36750030517578	-2.2282729711076255
4676	NVDA	2017-08-18	40.375	0.01857854652262958
4677	NVDA	2017-08-21	39.787498474121094	-1.4551121383997723
4678	NVDA	2017-08-22	40.63750076293945	2.1363551904908684
4679	NVDA	2017-08-23	41.45000076293945	1.9993847671385012
4680	NVDA	2017-08-24	41.29750061035156	-0.3679135097248043
4681	NVDA	2017-08-25	40.95249938964844	-0.8354046022258532
4682	NVDA	2017-08-28	41.24250030517578	0.7081397224821151
4683	NVDA	2017-08-29	41.17499923706055	-0.1636687097430034
4684	NVDA	2017-08-30	41.41999816894531	0.5950186676973779
4685	NVDA	2017-08-31	42.36000061035156	2.2694410501230333
4686	NVDA	2017-09-01	42.6150016784668	0.6019855156775389
4687	NVDA	2017-09-05	41.477500915527344	-2.669249602574175
4688	NVDA	2017-09-06	41.45249938964844	-0.06027731981689266
4689	NVDA	2017-09-07	41.64500045776367	0.46438953247607273
4690	NVDA	2017-09-08	40.92250061035156	-1.7349017636459574
4691	NVDA	2017-09-11	42.25	3.2439351697697516
4692	NVDA	2017-09-12	42.40250015258789	0.36094710671690233
4693	NVDA	2017-09-13	42.592498779296875	0.44808354702026154
4694	NVDA	2017-09-14	42.349998474121094	-0.5693497966211214
4695	NVDA	2017-09-15	45.02750015258789	6.322318240702995
4696	NVDA	2017-09-18	46.88750076293945	4.130810291596121
4697	NVDA	2017-09-19	46.837501525878906	-0.10663660089996752
4698	NVDA	2017-09-20	46.459999084472656	-0.8059833020718887
4699	NVDA	2017-09-21	45.189998626708984	-2.7335352621393305
4700	NVDA	2017-09-22	44.75	-0.9736637310914342
4701	NVDA	2017-09-25	42.75	-4.469273743016755
4702	NVDA	2017-09-26	42.9900016784668	0.5614074350100529
4703	NVDA	2017-09-27	43.932498931884766	2.1923638441960103
4704	NVDA	2017-09-28	43.91999816894531	-0.02845447730809303
4705	NVDA	2017-09-29	44.692501068115234	1.7588864557743555
4706	NVDA	2017-10-02	44.75	0.12865454049468816
4707	NVDA	2017-10-03	44.842498779296875	0.20670118278631744
4708	NVDA	2017-10-04	45.217498779296875	0.8362602669526709
4709	NVDA	2017-10-05	45.192501068115234	-0.055283268328598645
4710	NVDA	2017-10-06	45.32500076293945	0.2931895595344791
4711	NVDA	2017-10-09	46.34749984741211	2.255927340896413
4712	NVDA	2017-10-10	47.23249816894531	1.9094844909581798
4713	NVDA	2017-10-11	47.73500061035156	1.0638913055347032
4714	NVDA	2017-10-12	47.75749969482422	0.047133307185465156
4715	NVDA	2017-10-13	48.647499084472656	1.8635803702782505
4716	NVDA	2017-10-16	49.48249816894531	1.7164275660352946
4717	NVDA	2017-10-17	49.4375	-0.09093754480963279
4718	NVDA	2017-10-18	49.39500045776367	-0.08596620427070434
4719	NVDA	2017-10-19	49.45000076293945	0.11134791915390352
4720	NVDA	2017-10-20	49.224998474121094	-0.4550096771423928
4721	NVDA	2017-10-23	49.154998779296875	-0.14220354899761034
4722	NVDA	2017-10-24	49.66999816894531	1.047705019708678
4723	NVDA	2017-10-25	48.415000915527344	-2.526670625493632
4724	NVDA	2017-10-26	48.92250061035156	1.0482282045386926
4725	NVDA	2017-10-27	50.46500015258789	3.1529450109709867
4726	NVDA	2017-10-30	50.959999084472656	0.9808757166116511
4727	NVDA	2017-10-31	51.70249938964844	1.4570257427693356
4728	NVDA	2017-11-01	51.79999923706055	0.18857859593461868
4729	NVDA	2017-11-02	51.48500061035156	-0.6081054659236695
4730	NVDA	2017-11-03	52.17250061035156	1.3353403745745895
4731	NVDA	2017-11-06	52.407501220703125	0.4504300303844966
4732	NVDA	2017-11-07	53.00749969482422	1.1448713641093677
4733	NVDA	2017-11-08	52.290000915527344	-1.3535797451826093
4734	NVDA	2017-11-09	51.33000183105469	-1.8359133059177024
4735	NVDA	2017-11-10	54.03499984741211	5.269818663284931
4736	NVDA	2017-11-13	53.157501220703125	-1.6239449045746812
4737	NVDA	2017-11-14	53.54499816894531	0.7289600514391203
4738	NVDA	2017-11-15	52.494998931884766	-1.9609660527909356
4739	NVDA	2017-11-16	52.90250015258789	0.7762667472988927
4740	NVDA	2017-11-17	52.84000015258789	-0.11814186441043706
4741	NVDA	2017-11-20	53.52000045776367	1.2869044345422465
4742	NVDA	2017-11-21	54.01250076293945	0.9202173037432093
4743	NVDA	2017-11-22	53.73249816894531	-0.5184033141199529
4744	NVDA	2017-11-24	54.2400016784668	0.9445001196962677
4745	NVDA	2017-11-27	53.53499984741211	-1.299782096678237
4746	NVDA	2017-11-28	52.6775016784668	-1.6017524449227438
4747	NVDA	2017-11-29	49.10499954223633	-6.781836690047161
4748	NVDA	2017-11-30	50.1775016784668	2.184099676669349
4749	NVDA	2017-12-01	49.41999816894531	-1.509647718962781
4750	NVDA	2017-12-04	46.665000915527344	-5.574660775987573
4751	NVDA	2017-12-05	46.935001373291016	0.5785930621804214
4752	NVDA	2017-12-06	47.314998626708984	0.8096244642579409
4753	NVDA	2017-12-07	47.997501373291016	1.4424659545414498
4754	NVDA	2017-12-08	47.872501373291016	-0.26043022328983145
4755	NVDA	2017-12-11	48.665000915527344	1.6554379226118243
4756	NVDA	2017-12-12	47.709999084472656	-1.9623996981164682
4757	NVDA	2017-12-13	46.54499816894531	-2.441838058861956
4758	NVDA	2017-12-14	46.61750030517578	0.1557678356056691
4759	NVDA	2017-12-15	47.88999938964844	2.7296596259825057
4760	NVDA	2017-12-18	49.474998474121094	3.3096661195933574
4761	NVDA	2017-12-19	49.02750015258789	-0.9044938561590388
4762	NVDA	2017-12-20	49.20000076293945	0.35184459704185045
4763	NVDA	2017-12-21	48.97249984741211	-0.46240022764127975
4764	NVDA	2017-12-22	48.817501068115234	-0.3165016688545963
4765	NVDA	2017-12-26	49.36000061035156	1.1112808529043283
4766	NVDA	2017-12-27	49.29249954223633	-0.13675256742415876
4767	NVDA	2017-12-28	49.349998474121094	0.11664844026726406
4768	NVDA	2017-12-29	48.375	-1.9756808597114262
4769	NVDA	2018-01-02	49.837501525878906	3.0232589682251287
4770	NVDA	2018-01-03	53.11750030517578	6.581386865057204
4771	NVDA	2018-01-04	53.397499084472656	0.5271309411930103
4772	NVDA	2018-01-05	53.849998474121094	0.8474168217740052
4773	NVDA	2018-01-08	55.5	3.064069772763056
4774	NVDA	2018-01-09	55.48500061035156	-0.02702592729447728
4775	NVDA	2018-01-10	55.91999816894531	0.7839912657630732
4776	NVDA	2018-01-11	56.02000045776367	0.17883099444357953
4777	NVDA	2018-01-12	55.744998931884766	-0.4908988283322868
4778	NVDA	2018-01-16	55.02750015258789	-1.2871087865183983
4779	NVDA	2018-01-17	56.18000030517578	2.0944076132698664
4780	NVDA	2018-01-18	56.11000061035156	-0.12459895771443907
4781	NVDA	2018-01-19	57.52750015258789	2.5262868059474197
4782	NVDA	2018-01-22	58.42250061035156	1.5557784631519578
4783	NVDA	2018-01-23	59.727500915527344	2.2337289426884954
4784	NVDA	2018-01-24	58.95000076293945	-1.3017456626680413
4785	NVDA	2018-01-25	59.087501525878906	0.2332498068870148
4786	NVDA	2018-01-26	60.83250045776367	2.9532454187803037
4787	NVDA	2018-01-29	61.712501525878906	1.4465969037820825
4788	NVDA	2018-01-30	60.68000030517578	-1.6730827549911398
4789	NVDA	2018-01-31	61.45000076293945	1.2689526267157802
4790	NVDA	2018-02-01	60.125	-2.156225787613919
4791	NVDA	2018-02-02	58.380001068115234	-2.902285125795867
4792	NVDA	2018-02-05	53.42499923706055	-8.48749869886677
4793	NVDA	2018-02-06	56.39500045776367	5.5591974976442415
4794	NVDA	2018-02-07	57.20000076293945	1.427432039438803
4795	NVDA	2018-02-08	54.380001068115234	-4.930069330788067
4796	NVDA	2018-02-09	58.02000045776367	6.6936361128221655
4797	NVDA	2018-02-12	57.00749969482422	-1.7450892019149733
4798	NVDA	2018-02-13	58.157501220703125	2.0172811157043613
4799	NVDA	2018-02-14	60.35499954223633	3.7785294680971138
4800	NVDA	2018-02-15	61.625	2.104217492164717
4801	NVDA	2018-02-16	60.959999084472656	-1.0791089907137397
4802	NVDA	2018-02-20	62.27000045776367	2.148952416281591
4803	NVDA	2018-02-21	60.377498626708984	-3.039187116014763
4804	NVDA	2018-02-22	60.537498474121094	0.2649991322120293
4805	NVDA	2018-02-23	61.48249816894531	1.5610154344718907
4806	NVDA	2018-02-26	61.64500045776367	0.26430658099128035
4807	NVDA	2018-02-27	61.51499938964844	-0.21088663662888196
4808	NVDA	2018-02-28	60.5	-1.6500030882211747
4809	NVDA	2018-03-01	58.0525016784668	-4.04545177112926
4810	NVDA	2018-03-02	59.1349983215332	1.8646856065945183
4811	NVDA	2018-03-05	58.912498474121094	-0.3762574680434061
4812	NVDA	2018-03-06	60.540000915527344	2.762575826114677
4813	NVDA	2018-03-07	60.459999084472656	-0.1321470595388896
4814	NVDA	2018-03-08	60.29499816894531	-0.2729092259773469
4815	NVDA	2018-03-09	61.33250045776367	1.7207103745343844
4816	NVDA	2018-03-12	62.439998626708984	1.805728057195366
4817	NVDA	2018-03-13	61.9275016784668	-0.820783086985788
4818	NVDA	2018-03-14	62.185001373291016	0.41580830462235596
4819	NVDA	2018-03-15	62.334999084472656	0.24121204127860452
4820	NVDA	2018-03-16	62.619998931884766	0.45720678847831486
4821	NVDA	2018-03-19	60.25	-3.7847316708879974
4822	NVDA	2018-03-20	62.39500045776367	3.560166734877468
4823	NVDA	2018-03-21	62.13999938964844	-0.40868830233897757
4824	NVDA	2018-03-22	60.462501525878906	-2.6995459933154997
4825	NVDA	2018-03-23	58.24250030517578	-3.6716992593383346
4826	NVDA	2018-03-26	61.119998931884766	4.940547901672532
4827	NVDA	2018-03-27	56.380001068115234	-7.755232242480936
4828	NVDA	2018-03-28	55.337501525878906	-1.8490591033810677
4829	NVDA	2018-03-29	57.897499084472656	4.626153129440724
4830	NVDA	2018-04-02	55.26250076293945	-4.551143595492324
4831	NVDA	2018-04-03	56.337501525878906	1.9452626068279244
4832	NVDA	2018-04-04	56.560001373291016	0.3949409210309174
4833	NVDA	2018-04-05	55.345001220703125	-2.148161462318565
4834	NVDA	2018-04-06	53.5625	-3.2207086121381012
4835	NVDA	2018-04-09	53.852500915527344	0.5414252798643604
4836	NVDA	2018-04-10	56.977500915527344	5.80288741817554
4837	NVDA	2018-04-11	56.560001373291016	-0.73274456676381
4838	NVDA	2018-04-12	58.650001525878906	3.6951911277266047
4839	NVDA	2018-04-13	57.875	-1.321400691757768
4840	NVDA	2018-04-16	57.872501373291016	-0.004317281570598297
4841	NVDA	2018-04-17	59.3849983215332	2.6134984877986156
4842	NVDA	2018-04-18	59.092498779296875	-0.4925478664706273
4843	NVDA	2018-04-19	57.2599983215332	-3.101071194514604
4844	NVDA	2018-04-20	57.1775016784668	-0.1440737783524937
4845	NVDA	2018-04-23	55.970001220703125	-2.111845432761217
4846	NVDA	2018-04-24	55.29999923706055	-1.1970733768623676
4847	NVDA	2018-04-25	54.165000915527344	-2.0524382227704585
4848	NVDA	2018-04-26	56.30500030517578	3.9508896030221674
4849	NVDA	2018-04-27	56.58250045776367	0.49285170248436483
4850	NVDA	2018-04-30	56.224998474121094	-0.6318242932891183
4851	NVDA	2018-05-01	56.78499984741211	0.9960006909538022
4852	NVDA	2018-05-02	56.57749938964844	-0.36541420854319107
4853	NVDA	2018-05-03	58.247501373291016	2.9517069535740736
4854	NVDA	2018-05-04	59.76499938964844	2.605258561448376
4855	NVDA	2018-05-07	62.16999816894531	4.024092368205445
4856	NVDA	2018-05-08	62.599998474121094	0.6916524333928198
4857	NVDA	2018-05-09	63.94499969482422	2.1485643026958767
4858	NVDA	2018-05-10	65.03250122070312	1.7006826664617725
4859	NVDA	2018-05-11	63.63249969482422	-2.152772074885556
4860	NVDA	2018-05-14	63.84000015258789	0.32609194791783924
4861	NVDA	2018-05-15	61.38999938964844	-3.8377204841534396
4862	NVDA	2018-05-16	61.502498626708984	0.18325336077380516
4863	NVDA	2018-05-17	61.9275016784668	0.6910337974028957
4864	NVDA	2018-05-18	61.48500061035156	-0.7145469397631166
4865	NVDA	2018-05-21	61.060001373291016	-0.691224254438727
4866	NVDA	2018-05-22	60.67499923706055	-0.6305308345421645
4867	NVDA	2018-05-23	61.8849983215332	1.9942300777707755
4868	NVDA	2018-05-24	61.92250061035156	0.06059996741618612
4869	NVDA	2018-05-25	62.31999969482422	0.6419299617338226
4870	NVDA	2018-05-29	62.147499084472656	-0.2767981566050737
4871	NVDA	2018-05-30	63.247501373291016	1.7699864113971842
4872	NVDA	2018-05-31	63.04750061035156	-0.3162192317432977
4873	NVDA	2018-06-01	64.40499877929688	2.153135581591048
4874	NVDA	2018-06-04	66.2125015258789	2.806463443584528
4875	NVDA	2018-06-05	66.26750183105469	0.08306634534005486
4876	NVDA	2018-06-06	66.2874984741211	0.030175640417806626
4877	NVDA	2018-06-07	65.7249984741211	-0.8485762971121913
4878	NVDA	2018-06-08	65.56999969482422	-0.23582926267834425
4879	NVDA	2018-06-11	65.15499877929688	-0.6329127916102517
4880	NVDA	2018-06-12	65.6449966430664	0.7520495325758825
4881	NVDA	2018-06-13	65.5999984741211	-0.06854775115608946
4882	NVDA	2018-06-14	66.72750091552734	1.7187537616346837
4883	NVDA	2018-06-15	66.31500244140625	-0.6181836101479155
4884	NVDA	2018-06-18	66.27249908447266	-0.06409312428382608
4885	NVDA	2018-06-19	65.0425033569336	-1.8559670218128876
4886	NVDA	2018-06-20	65.57749938964844	0.8225329670645376
4887	NVDA	2018-06-21	64.27749633789062	-1.9823919238418197
4888	NVDA	2018-06-22	62.73749923706055	-2.3958573195425936
4889	NVDA	2018-06-25	59.779998779296875	-4.714087258385025
4890	NVDA	2018-06-26	60.497501373291016	1.200238555780353
4891	NVDA	2018-06-27	58.93000030517578	-2.591017864429135
4892	NVDA	2018-06-28	60.21500015258789	2.1805529284873337
4893	NVDA	2018-06-29	59.224998474121094	-1.6441113941012775
4894	NVDA	2018-07-02	60.560001373291016	2.254120613870958
4895	NVDA	2018-07-03	59.209999084472656	-2.229197916454728
4896	NVDA	2018-07-05	60.682498931884766	2.4869107755116637
4897	NVDA	2018-07-06	61.83250045776367	1.8951123406598214
4898	NVDA	2018-07-09	62.3125	0.7762900395144268
4899	NVDA	2018-07-10	63.3125	1.6048144433299827
4900	NVDA	2018-07-11	61.88249969482422	-2.2586381917880094
4901	NVDA	2018-07-12	62.807498931884766	1.4947670853992845
4902	NVDA	2018-07-13	62.33000183105469	-0.7602549201138009
4903	NVDA	2018-07-16	62.04999923706055	-0.4492260320368424
4904	NVDA	2018-07-17	63.42250061035156	2.2119281066344643
4905	NVDA	2018-07-18	62.92499923706055	-0.7844240900362953
4906	NVDA	2018-07-19	63.00749969482422	0.13110919151999578
4907	NVDA	2018-07-20	62.72249984741211	-0.4523268639328726
4908	NVDA	2018-07-23	62.352500915527344	-0.5898982546691856
4909	NVDA	2018-07-24	62.1775016784668	-0.280661135465321
4910	NVDA	2018-07-25	62.967498779296875	1.270551372287887
4911	NVDA	2018-07-26	63.709999084472656	1.1791802430937803
4912	NVDA	2018-07-27	63.005001068115234	-1.1065735779130503
4913	NVDA	2018-07-30	61.032501220703125	-3.1307036171297264
4914	NVDA	2018-07-31	61.21500015258789	0.29901925733768486
4915	NVDA	2018-08-01	61.61750030517578	0.6575188296734424
4916	NVDA	2018-08-02	62.654998779296875	1.68377241689881
4917	NVDA	2018-08-03	63.025001525878906	0.590539867194595
4918	NVDA	2018-08-06	63.50749969482422	0.7655662947460451
4919	NVDA	2018-08-07	64.23750305175781	1.1494758263850935
4920	NVDA	2018-08-08	64.6050033569336	0.5720961863658891
4921	NVDA	2018-08-09	64.11499786376953	-0.7584636912049247
4922	NVDA	2018-08-10	63.6974983215332	-0.6511729800310118
4923	NVDA	2018-08-13	64.02999877929688	0.5219992409831731
4924	NVDA	2018-08-14	65.35749816894531	2.0732460018063614
4925	NVDA	2018-08-15	64.7699966430664	-0.8989045516403449
4926	NVDA	2018-08-16	64.36000061035156	-0.6330030167737144
4927	NVDA	2018-08-17	61.20500183105469	-4.902111170566759
4928	NVDA	2018-08-20	61.959999084472656	1.2335548253098683
4929	NVDA	2018-08-21	63.33000183105469	2.2111084035270068
4930	NVDA	2018-08-22	65.70500183105469	3.7501972703802844
4931	NVDA	2018-08-23	66.70999908447266	1.5295597373272907
4932	NVDA	2018-08-24	68.05500030517578	2.0161913343755167
4933	NVDA	2018-08-27	68.9749984741211	1.3518450735725551
4934	NVDA	2018-08-28	68.59500122070312	-0.5509202781070588
4935	NVDA	2018-08-29	69.62249755859375	1.497917223712375
4936	NVDA	2018-08-30	69.45249938964844	-0.24417131660960933
4937	NVDA	2018-08-31	70.16999816894531	1.0330784141712401
4938	NVDA	2018-09-04	70.92500305175781	1.0759653733989127
4939	NVDA	2018-09-05	69.6050033569336	-1.8611203920018804
4940	NVDA	2018-09-06	68.18000030517578	-2.0472710050029264
4941	NVDA	2018-09-07	67.96499633789062	-0.3153475598750233
4942	NVDA	2018-09-10	68.68250274658203	1.0556999151803081
4943	NVDA	2018-09-11	68.19999694824219	-0.7025163310081295
4944	NVDA	2018-09-12	67.05000305175781	-1.6862081348143154
4945	NVDA	2018-09-13	67.83499908447266	1.170762113327406
4946	NVDA	2018-09-14	69.10749816894531	1.8758739612984465
4947	NVDA	2018-09-17	68.48249816894531	-0.9043881149800592
4948	NVDA	2018-09-18	67.75499725341797	-1.0623165552935965
4949	NVDA	2018-09-19	67.99500274658203	0.3542255226819613
4950	NVDA	2018-09-20	66.56999969482422	-2.0957467375489536
4951	NVDA	2018-09-21	65.86250305175781	-1.0627860091779628
4952	NVDA	2018-09-24	66.42500305175781	0.8540519627047383
4953	NVDA	2018-09-25	67.10250091552734	1.019944046132193
4954	NVDA	2018-09-26	66.7300033569336	-0.5551172512372804
4955	NVDA	2018-09-27	66.8499984741211	0.17982183598230783
4956	NVDA	2018-09-28	70.25499725341797	5.093491184767962
4957	NVDA	2018-10-01	72.33999633789062	2.9677591146318294
4958	NVDA	2018-10-02	71.62000274658203	-0.995291163612444
4959	NVDA	2018-10-03	71.68250274658203	0.08726612343363804
4960	NVDA	2018-10-04	69.82250213623047	-2.5947763248825084
4961	NVDA	2018-10-05	67.46499633789062	-3.376426977280367
4962	NVDA	2018-10-08	66.44249725341797	-1.5155994070637613
4963	NVDA	2018-10-09	66.38500213623047	-0.08653364874021685
4964	NVDA	2018-10-10	61.42250061035156	-7.475335341098921
4965	NVDA	2018-10-11	58.782501220703125	-4.2980981943342105
4966	NVDA	2018-10-12	61.6349983215332	4.8526296799113355
4967	NVDA	2018-10-15	58.845001220703125	-4.526644239163302
4968	NVDA	2018-10-16	61.45750045776367	4.439628146598462
4969	NVDA	2018-10-17	60.76499938964844	-1.12679666917328
4970	NVDA	2018-10-18	59.88249969482422	-1.4523158128667002
4971	NVDA	2018-10-19	57.29249954223633	-4.325137002942703
4972	NVDA	2018-10-22	57.80500030517578	0.8945337819685095
4973	NVDA	2018-10-23	55.26499938964844	-4.394085117407942
4974	NVDA	2018-10-24	49.852500915527344	-9.793718508816085
4975	NVDA	2018-10-25	51.959999084472656	4.227467288985887
4976	NVDA	2018-10-26	49.5724983215332	-4.59488222672605
4977	NVDA	2018-10-29	46.404998779296875	-6.389630640948418
4978	NVDA	2018-10-30	50.75	9.363218047624656
4979	NVDA	2018-10-31	52.70750045776367	3.8571437591402358
4980	NVDA	2018-11-01	54.52750015258789	3.4530184110753703
4981	NVDA	2018-11-02	53.72999954223633	-1.4625658761539873
4982	NVDA	2018-11-05	52.942501068115234	-1.4656588141268356
4983	NVDA	2018-11-06	52.76499938964844	-0.33527255963677893
4984	NVDA	2018-11-07	53.4474983215332	1.2934690415606465
4985	NVDA	2018-11-08	51.497501373291016	-3.6484344627530696
4986	NVDA	2018-11-09	51.41749954223633	-0.1553508984344254
4987	NVDA	2018-11-12	47.3849983215332	-7.842663016684959
4988	NVDA	2018-11-13	49.82749938964844	5.154587220920681
4989	NVDA	2018-11-14	49.29750061035156	-1.063667223499043
4990	NVDA	2018-11-15	50.59749984741211	2.6370489801009755
4991	NVDA	2018-11-16	41.10749816894531	-18.75587075860662
4992	NVDA	2018-11-19	36.17499923706055	-11.99902487768284
4993	NVDA	2018-11-20	37.27000045776367	3.0269557534124747
4994	NVDA	2018-11-21	36.1775016784668	-2.931308735922744
4995	NVDA	2018-11-23	36.25	0.20039615277347433
4996	NVDA	2018-11-26	38.26250076293945	5.5517262425915925
4997	NVDA	2018-11-27	38.432498931884766	0.44429445424531977
4998	NVDA	2018-11-28	40.01750183105469	4.124121364002575
4999	NVDA	2018-11-29	39.34000015258789	-1.6930134252934215
5000	NVDA	2018-11-30	40.85749816894531	3.8573919940811052
5001	NVDA	2018-12-03	42.5099983215332	4.044545619887985
5002	NVDA	2018-12-04	39.27750015258789	-7.604089147441595
5003	NVDA	2018-12-06	39.5724983215332	0.7510614672504135
5004	NVDA	2018-12-07	36.90250015258789	-6.7471053943855885
5005	NVDA	2018-12-10	37.96500015258789	2.8792087137908817
5006	NVDA	2018-12-11	37.04750061035156	-2.4166983762642924
5007	NVDA	2018-12-12	37.224998474121094	0.4791088760247808
5008	NVDA	2018-12-13	37.22249984741211	-0.006712227834537732
5009	NVDA	2018-12-14	36.61249923706055	-1.6387953868014393
5010	NVDA	2018-12-17	35.89500045776367	-1.959709919421715
5011	NVDA	2018-12-18	36.73500061035156	2.3401591917411757
5012	NVDA	2018-12-19	34.627498626708984	-5.737040829254003
5013	NVDA	2018-12-20	33.775001525878906	-2.4619078323275922
5014	NVDA	2018-12-21	32.39250183105469	-4.093263160224958
5015	NVDA	2018-12-24	31.770000457763672	-1.9217452746864483
5016	NVDA	2018-12-26	33.275001525878906	4.737176727825498
5017	NVDA	2018-12-27	32.79249954223633	-1.4500434606060764
5018	NVDA	2018-12-28	33.412498474121094	1.8906729908960251
5019	NVDA	2018-12-31	33.375	-0.11222888390144403
5020	NVDA	2019-01-02	34.05500030517578	2.037454097904967
5021	NVDA	2019-01-03	31.997499465942383	-6.041699664647171
5022	NVDA	2019-01-04	34.04750061035156	6.406754210875665
5023	NVDA	2019-01-07	35.849998474121094	5.29406808563655
5024	NVDA	2019-01-08	34.95750045776367	-2.489534321742537
5025	NVDA	2019-01-09	35.64500045776367	1.9666737924544986
5026	NVDA	2019-01-10	36.307498931884766	1.8586013904140497
5027	NVDA	2019-01-11	37.20750045776367	2.4788309642792106
5028	NVDA	2019-01-14	37.61000061035156	1.0817715450807786
5029	NVDA	2019-01-15	37.467498779296875	-0.3788934558418111
5030	NVDA	2019-01-16	37.209999084472656	-0.687261501871328
5031	NVDA	2019-01-17	37.93000030517578	1.9349670476169756
5032	NVDA	2019-01-18	39.23249816894531	3.4339516300815776
5033	NVDA	2019-01-22	37.192501068115234	-5.199763451323747
5034	NVDA	2019-01-23	37.3224983215332	0.34952544110946615
5035	NVDA	2019-01-24	39.459999084472656	5.7271106144205275
5036	NVDA	2019-01-25	40.037498474121094	1.4635058364096176
5037	NVDA	2019-01-28	34.502498626708984	-13.824539639982126
5038	NVDA	2019-01-29	32.900001525878906	-4.644582753753257
5039	NVDA	2019-01-30	34.34749984741211	4.399690742854867
5040	NVDA	2019-01-31	35.9375	4.6291583365642985
5041	NVDA	2019-02-01	36.182498931884766	0.6817361582880377
5042	NVDA	2019-02-04	37.29499816894531	3.07468878574384
5043	NVDA	2019-02-05	37.48749923706055	0.5161578698655855
5044	NVDA	2019-02-06	38.25	2.034013413691871
5045	NVDA	2019-02-07	36.85499954223633	-3.647060020297177
5046	NVDA	2019-02-08	37.04249954223633	0.5087505150695337
5047	NVDA	2019-02-11	36.61249923706055	-1.1608296159536735
5048	NVDA	2019-02-12	37.79249954223633	3.222943884642926
5049	NVDA	2019-02-13	38.220001220703125	1.1311812757688333
5050	NVDA	2019-02-14	38.63249969482422	1.0792738381642186
5051	NVDA	2019-02-15	39.334999084472656	1.8184155703042881
5052	NVDA	2019-02-19	39.15999984741211	-0.4448944734553928
5053	NVDA	2019-02-20	39.63750076293945	1.2193588288762491
5054	NVDA	2019-02-21	38.942501068115234	-1.7533892940950313
5055	NVDA	2019-02-22	39.79750061035156	2.1955434776539606
5056	NVDA	2019-02-25	39.67250061035156	-0.3140900762182208
5057	NVDA	2019-02-26	39.275001525878906	-1.0019511711065188
5058	NVDA	2019-02-27	38.852500915527344	-1.075749443505869
5059	NVDA	2019-02-28	38.564998626708984	-0.7399839959940868
5060	NVDA	2019-03-01	39.11249923706055	1.4196826911653915
5061	NVDA	2019-03-04	39.19499969482422	0.2109311840791328
5062	NVDA	2019-03-05	39.130001068115234	-0.16583397682120582
5063	NVDA	2019-03-06	38.01250076293945	-2.8558657671143517
5064	NVDA	2019-03-07	37.314998626708984	-1.8349283057706667
5065	NVDA	2019-03-08	37.65999984741211	0.9245644738043346
5066	NVDA	2019-03-11	40.28499984741211	6.970260251289884
5067	NVDA	2019-03-12	40.630001068115234	0.8564011964996565
5068	NVDA	2019-03-13	42.154998779296875	3.7533784668748016
5069	NVDA	2019-03-14	41.38999938964844	-1.8147299532698447
5070	NVDA	2019-03-15	42.45249938964844	2.567045217849717
5071	NVDA	2019-03-18	42.23749923706055	-0.5064487502008275
5072	NVDA	2019-03-19	43.9275016784668	4.001189634644353
5073	NVDA	2019-03-20	43.599998474121094	-0.745553905484786
5074	NVDA	2019-03-21	45.98500061035156	5.470188577291113
5075	NVDA	2019-03-22	44.375	-3.5011429574476116
5076	NVDA	2019-03-25	43.44499969482422	-2.095775335607397
5077	NVDA	2019-03-26	44.217498779296875	1.7781081595097614
5078	NVDA	2019-03-27	44.125	-0.20919043783675928
5079	NVDA	2019-03-28	44.3125	0.4249291784702569
5080	NVDA	2019-03-29	44.88999938964844	1.3032426282616472
5081	NVDA	2019-04-01	45.56999969482422	1.514814690179267
5082	NVDA	2019-04-02	45.75	0.3949973806917306
5083	NVDA	2019-04-03	47.154998779296875	3.0710355831625735
5084	NVDA	2019-04-04	47.064998626708984	-0.19086025854676558
5085	NVDA	2019-04-05	47.73749923706055	1.428876298680959
5086	NVDA	2019-04-08	47.9474983215332	0.43990382367919967
5087	NVDA	2019-04-09	47.314998626708984	-1.3191505646086288
5088	NVDA	2019-04-10	48.025001525878906	1.5005873819663007
5089	NVDA	2019-04-11	47.8849983215332	-0.2915214990055981
5090	NVDA	2019-04-12	47.502498626708984	-0.7987881554382681
5091	NVDA	2019-04-15	46.17499923706055	-2.7945885543419258
5092	NVDA	2019-04-16	47.0525016784668	1.900384311651404
5093	NVDA	2019-04-17	46.8224983215332	-0.48882280161280933
5094	NVDA	2019-04-18	46.57500076293945	-0.5285868278411154
5095	NVDA	2019-04-22	47.11750030517578	1.1647869744491945
5096	NVDA	2019-04-23	47.66749954223633	1.1672929028455403
5097	NVDA	2019-04-24	47.79249954223633	0.262233180259952
5098	NVDA	2019-04-25	46.727500915527344	-2.228380262404561
5099	NVDA	2019-04-26	44.522499084472656	-4.718852469856727
5100	NVDA	2019-04-29	44.83250045776367	0.6962802620375186
5101	NVDA	2019-04-30	45.25	0.9312430446070108
5102	NVDA	2019-05-01	45.11750030517578	-0.2928170051363921
5103	NVDA	2019-05-02	45.79750061035156	1.5071763740815536
5104	NVDA	2019-05-03	45.752498626708984	-0.09826296859616335
5105	NVDA	2019-05-06	44.962501525878906	-1.7266753172883509
5106	NVDA	2019-05-07	43.27750015258789	-3.7475703444150743
5107	NVDA	2019-05-08	43.47999954223633	0.4679091651192069
5108	NVDA	2019-05-09	42.54750061035156	-2.1446617794439904
5109	NVDA	2019-05-10	42.20500183105469	-0.8049797858479812
5110	NVDA	2019-05-13	39.61249923706055	-6.14264300798244
5111	NVDA	2019-05-14	40.5099983215332	2.2656966910913123
5112	NVDA	2019-05-15	39.89500045776367	-1.5181384577906187
5113	NVDA	2019-05-16	40.04750061035156	0.38225379330258935
5114	NVDA	2019-05-17	39.13249969482422	-2.284789066938253
5115	NVDA	2019-05-20	37.9375	-3.0537269638879594
5116	NVDA	2019-05-21	38.76499938964844	2.1812175015444746
5117	NVDA	2019-05-22	38.04999923706055	-1.8444477333819376
5118	NVDA	2019-05-23	36.83000183105469	-3.2063007371037955
5119	NVDA	2019-05-24	36.287498474121094	-1.4729930218905452
5120	NVDA	2019-05-28	35.83250045776367	-1.2538698876747079
5121	NVDA	2019-05-29	35.084999084472656	-2.0860988313447626
5122	NVDA	2019-05-30	34.77750015258789	-0.876439902832582
5123	NVDA	2019-05-31	33.8650016784668	-2.6238184749262206
5124	NVDA	2019-06-03	33.44499969482422	-1.2402243107214717
5125	NVDA	2019-06-04	35.75	6.891913069840716
5126	NVDA	2019-06-05	35.31999969482422	-1.2027980564357499
5127	NVDA	2019-06-06	35.94499969482422	1.7695356891285208
5128	NVDA	2019-06-07	36.375	1.1962729415120776
5129	NVDA	2019-06-10	37.10749816894531	2.0137406706400407
5130	NVDA	2019-06-11	37.6875	1.563031353970623
5131	NVDA	2019-06-12	36.54999923706055	-3.018244147103022
5132	NVDA	2019-06-13	37.064998626708984	1.4090270872734845
5133	NVDA	2019-06-14	36.15999984741211	-2.441653346358774
5134	NVDA	2019-06-17	36.25749969482422	0.2696345349102236
5135	NVDA	2019-06-18	38.220001220703125	5.412677494027673
5136	NVDA	2019-06-19	38.279998779296875	0.15697947848638538
5137	NVDA	2019-06-20	38.525001525878906	0.6400280940304981
5138	NVDA	2019-06-21	37.939998626708984	-1.5185019493820118
5139	NVDA	2019-06-24	38.165000915527344	0.5930476988999178
5140	NVDA	2019-06-25	37.869998931884766	-0.7729646968842485
5141	NVDA	2019-06-26	39.814998626708984	5.135990889048103
5142	NVDA	2019-06-27	40.807498931884766	2.4927799558179142
5143	NVDA	2019-06-28	41.057498931884766	0.6126324978095177
5144	NVDA	2019-07-01	41.54249954223633	1.1812716871921314
5145	NVDA	2019-07-02	40.557498931884766	-2.3710672713617265
5146	NVDA	2019-07-03	40.6875	0.32053521922930095
5147	NVDA	2019-07-05	40.057498931884766	-1.5483897219422005
5148	NVDA	2019-07-08	39.3025016784668	-1.8847838071513023
5149	NVDA	2019-07-09	39.32749938964844	0.06360335885524648
5150	NVDA	2019-07-10	40.01499938964844	1.748140641204765
5151	NVDA	2019-07-11	41.56999969482422	3.8860435559023188
5152	NVDA	2019-07-12	41.90250015258789	0.7998567722026451
5153	NVDA	2019-07-15	41.817501068115234	-0.20284967284321942
5154	NVDA	2019-07-16	41.77000045776367	-0.11359026517197002
5155	NVDA	2019-07-17	42.4275016784668	1.574099146510588
5156	NVDA	2019-07-18	42.54499816894531	0.27693473768253263
5157	NVDA	2019-07-19	42.11000061035156	-1.0224411266076094
5158	NVDA	2019-07-22	42.83000183105469	1.7098105207011827
5159	NVDA	2019-07-23	43.915000915527344	2.5332688257929448
5160	NVDA	2019-07-24	44.665000915527344	1.7078446643839618
5161	NVDA	2019-07-25	43.345001220703125	-2.955333410427252
5162	NVDA	2019-07-26	43.76750183105469	0.9747389513274696
5163	NVDA	2019-07-29	43.70500183105469	-0.14280001687383415
5164	NVDA	2019-07-30	43.86249923706055	0.36036471663971614
5165	NVDA	2019-07-31	42.18000030517578	-3.8358483012823408
5166	NVDA	2019-08-01	41.22999954223633	-2.252254044727642
5167	NVDA	2019-08-02	40.29750061035156	-2.2617000781906538
5168	NVDA	2019-08-05	37.6974983215332	-6.452018734259846
5169	NVDA	2019-08-06	38.087501525878906	1.0345599090402446
5170	NVDA	2019-08-07	38.47249984741211	1.0108258775430867
5171	NVDA	2019-08-08	39.564998626708984	2.8396875264926846
5172	NVDA	2019-08-09	38.54499816894531	-2.578037389530208
5173	NVDA	2019-08-12	37.86249923706055	-1.7706549858773513
5174	NVDA	2019-08-13	39.01250076293945	3.037310132853732
5175	NVDA	2019-08-14	37.51750183105469	-3.832102281699823
5176	NVDA	2019-08-15	37.192501068115234	-0.8662644021528054
5177	NVDA	2019-08-16	39.88999938964844	7.25280162415789
5178	NVDA	2019-08-19	42.69499969482422	7.0318384259080435
5179	NVDA	2019-08-20	41.967498779296875	-1.7039487544850296
5180	NVDA	2019-08-21	42.807498931884766	2.0015492393420153
5181	NVDA	2019-08-22	42.869998931884766	0.14600245648419552
5182	NVDA	2019-08-23	40.61000061035156	-5.271748023889778
5183	NVDA	2019-08-26	41.36249923706055	1.8529884644157502
5184	NVDA	2019-08-27	40.45000076293945	-2.2061009149647814
5185	NVDA	2019-08-28	40.30500030517578	-0.3584683684271339
5186	NVDA	2019-08-29	41.75	3.5851623468134752
5187	NVDA	2019-08-30	41.877498626708984	0.3053859322370789
5188	NVDA	2019-09-03	41.04249954223633	-1.9939086904777636
5189	NVDA	2019-09-04	42.189998626708984	2.79588011761267
5190	NVDA	2019-09-05	44.935001373291016	6.5062878310791605
5191	NVDA	2019-09-06	44.662498474121094	-0.6064379455697377
5192	NVDA	2019-09-09	45.125	1.0355478123260209
5193	NVDA	2019-09-10	45.79499816894531	1.4847604851973673
5194	NVDA	2019-09-11	46.08250045776367	0.6278028175865646
5195	NVDA	2019-09-12	46.067501068115234	-0.032548992566461266
5196	NVDA	2019-09-13	45.48500061035156	-1.2644498708588303
5197	NVDA	2019-09-16	45.0525016784668	-0.9508605608028464
5198	NVDA	2019-09-17	45.26750183105469	0.4772213408310133
5199	NVDA	2019-09-18	44.994998931884766	-0.60198351609273
5200	NVDA	2019-09-19	44.23500061035156	-1.6890728738180871
5201	NVDA	2019-09-20	43.17250061035156	-2.401944128720912
5202	NVDA	2019-09-23	43.709999084472656	1.2450019492088904
5203	NVDA	2019-09-24	43.13249969482422	-1.321206592872215
5204	NVDA	2019-09-25	44.557498931884766	3.303771511372755
5205	NVDA	2019-09-26	44.334999084472656	-0.499354435831878
5206	NVDA	2019-09-27	42.939998626708984	-3.1464993494321303
5207	NVDA	2019-09-30	43.51750183105469	1.3449073656618404
5208	NVDA	2019-10-01	43.5	-0.04021791306548783
5209	NVDA	2019-10-02	43.2599983215332	-0.551727996475393
5210	NVDA	2019-10-03	45.32749938964844	4.77924444829696
5211	NVDA	2019-10-04	45.49250030517578	0.36401945342041664
5212	NVDA	2019-10-07	46.08250045776367	1.2969174009562323
5213	NVDA	2019-10-08	44.307498931884766	-3.8517908278561386
5214	NVDA	2019-10-09	45.1775016784668	1.9635564352650903
5215	NVDA	2019-10-10	45.75749969482422	1.2838204743709225
5216	NVDA	2019-10-11	46.497501373291016	1.6172248995294236
5217	NVDA	2019-10-14	46.63249969482422	0.29033457185023703
5218	NVDA	2019-10-15	49.092498779296875	5.2752889091761235
5219	NVDA	2019-10-16	48.5525016784668	-1.0999584748328295
5220	NVDA	2019-10-17	48.5724983215332	0.0411856081048656
5221	NVDA	2019-10-18	47.622501373291016	-1.955832994122586
5222	NVDA	2019-10-21	49.002498626708984	2.8977840592639303
5223	NVDA	2019-10-22	48.90250015258789	-0.20406811269535474
5224	NVDA	2019-10-23	48.772499084472656	-0.2658372633497219
5225	NVDA	2019-10-24	49.21500015258789	0.9072757730721026
5226	NVDA	2019-10-25	51.1349983215332	3.901245886401461
5227	NVDA	2019-10-28	51.6974983215332	1.100029370223199
5228	NVDA	2019-10-29	50.72999954223633	-1.8714615033777915
5229	NVDA	2019-10-30	50.75	0.039425306414631045
5230	NVDA	2019-10-31	50.255001068115234	-0.9753673534675156
5231	NVDA	2019-11-01	50.647499084472656	0.7810128504931013
5232	NVDA	2019-11-04	52.625	3.9044394121596326
5233	NVDA	2019-11-05	52.40250015258789	-0.4228025604030572
5234	NVDA	2019-11-06	51.907501220703125	-0.9446093801696587
5235	NVDA	2019-11-07	52.084999084472656	0.34195031468542414
5236	NVDA	2019-11-08	51.94499969482422	-0.2687902315624213
5237	NVDA	2019-11-11	52.04499816894531	0.1925083736809663
5238	NVDA	2019-11-12	52.40250015258789	0.6869093980598873
5239	NVDA	2019-11-13	52.14250183105469	-0.49615632990053227
5240	NVDA	2019-11-14	52.4474983215332	0.5849287620811161
5241	NVDA	2019-11-15	51.04750061035156	-2.669331724077384
5242	NVDA	2019-11-18	53.06999969482422	3.96199433917539
5243	NVDA	2019-11-19	51.997501373291016	-2.0209126205022354
5244	NVDA	2019-11-20	52.79499816894531	1.5337213800506566
5245	NVDA	2019-11-21	52.54499816894531	-0.47352970673470995
5246	NVDA	2019-11-22	52.72249984741211	0.33780889647399004
5247	NVDA	2019-11-25	55.3025016784668	4.893549885763493
5248	NVDA	2019-11-26	54.25	-1.9031719117990842
5249	NVDA	2019-11-27	54.560001373291016	0.5714311028405916
5250	NVDA	2019-11-29	54.185001373291016	-0.6873166982425571
5251	NVDA	2019-12-02	52.3125	-3.455755884162459
5252	NVDA	2019-12-03	51.915000915527344	-0.7598548807123628
5253	NVDA	2019-12-04	52.35499954223633	0.847536586631148
5254	NVDA	2019-12-05	52.185001373291016	-0.32470283722983995
5255	NVDA	2019-12-06	53.04249954223633	1.6431889362451768
5256	NVDA	2019-12-09	53.04249954223633	0.0
5257	NVDA	2019-12-10	53.494998931884766	0.8530883603781181
5258	NVDA	2019-12-11	54.334999084472656	1.5702405259554464
5259	NVDA	2019-12-12	56.01750183105469	3.09653588834391
5260	NVDA	2019-12-13	55.997501373291016	-0.03570394449933234
5261	NVDA	2019-12-16	56.287498474121094	0.517875072490992
5262	NVDA	2019-12-17	57.0724983215332	1.3946255717386835
5263	NVDA	2019-12-18	57.377498626708984	0.5344085402700927
5264	NVDA	2019-12-19	58.8650016784668	2.5924850113026476
5265	NVDA	2019-12-20	59.842498779296875	1.6605743191334232
5266	NVDA	2019-12-23	59.70500183105469	-0.2297647174615558
5267	NVDA	2019-12-24	59.654998779296875	-0.08375018880211194
5268	NVDA	2019-12-26	59.79750061035156	0.23887659705081887
5269	NVDA	2019-12-27	59.217498779296875	-0.9699432670841168
5270	NVDA	2019-12-30	58.08000183105469	-1.9208797596832472
5271	NVDA	2019-12-31	58.82500076293945	1.2827116191419075
5272	NVDA	2020-01-02	59.977500915527344	1.9592012539572767
5273	NVDA	2020-01-03	59.01750183105469	-1.600598674200726
5274	NVDA	2020-01-06	59.26499938964844	0.41936298710549824
5275	NVDA	2020-01-07	59.98249816894531	1.2106619196594393
5276	NVDA	2020-01-08	60.095001220703125	0.187559796927661
5277	NVDA	2020-01-09	60.755001068115234	1.0982608103928815
5278	NVDA	2020-01-10	61.08000183105469	0.534936642623185
5279	NVDA	2020-01-13	62.994998931884766	3.1352276414904123
5280	NVDA	2020-01-14	61.81999969482422	-1.8652262195147484
5281	NVDA	2020-01-15	61.39250183105469	-0.6915203265607905
5282	NVDA	2020-01-16	62.23249816894531	1.368239300952756
5283	NVDA	2020-01-17	62.31999969482422	0.1406042316369316
5284	NVDA	2020-01-21	61.98500061035156	-0.5375466721969202
5285	NVDA	2020-01-22	62.52750015258789	0.8752109976517986
5286	NVDA	2020-01-23	63.21500015258789	1.0995162101831601
5287	NVDA	2020-01-24	62.619998931884766	-0.941234231221888
5288	NVDA	2020-01-27	60.04999923706055	-4.104119672087103
5289	NVDA	2020-01-28	61.99250030517578	3.2348061495334646
5290	NVDA	2020-01-29	61.3849983215332	-0.9799604478799462
5291	NVDA	2020-01-30	61.45249938964844	0.10996346006506563
5292	NVDA	2020-01-31	59.10749816894531	-3.8159574370349114
5293	NVDA	2020-02-03	60.08250045776367	1.6495407842022747
5294	NVDA	2020-02-04	61.782501220703125	2.8294440976778468
5295	NVDA	2020-02-05	62.689998626708984	1.468858314369692
5296	NVDA	2020-02-06	63.5625	1.3917712432670148
5297	NVDA	2020-02-07	62.897499084472656	-1.0462157963065377
5298	NVDA	2020-02-10	65.74250030517578	4.523234249556141
5299	NVDA	2020-02-11	66.97250366210938	1.8709409456955983
5300	NVDA	2020-02-12	68.13500213623047	1.7357847035048168
5301	NVDA	2020-02-13	67.69499969482422	-0.6457803296556763
5302	NVDA	2020-02-14	72.44750213623047	7.02046305167443
5303	NVDA	2020-02-18	74.14250183105469	2.3396247556429772
5304	NVDA	2020-02-19	78.67500305175781	6.113229401175513
5305	NVDA	2020-02-20	77.17500305175781	-1.9065776190859474
5306	NVDA	2020-02-21	73.51750183105469	-4.739230419272156
5307	NVDA	2020-02-24	68.31999969482422	-7.069748028400746
5308	NVDA	2020-02-25	65.51249694824219	-4.109342446022756
5309	NVDA	2020-02-26	66.9124984741211	2.136999185033317
5310	NVDA	2020-02-27	63.150001525878906	-5.623010699110809
5311	NVDA	2020-02-28	67.51750183105469	6.9160731585825586
5312	NVDA	2020-03-02	69.10749816894531	2.3549395264492734
5313	NVDA	2020-03-03	66.47250366210938	-3.812892344032237
5314	NVDA	2020-03-04	71.12750244140625	7.002893712201663
5315	NVDA	2020-03-05	68.32250213623047	-3.943622661974522
5316	NVDA	2020-03-06	66.51000213623047	-2.652859516746031
5317	NVDA	2020-03-09	61.36000061035156	-7.743198557309183
5318	NVDA	2020-03-10	65.2699966430664	6.372222936476346
5319	NVDA	2020-03-11	61.61750030517578	-5.595980581804771
5320	NVDA	2020-03-12	54.07749938964844	-12.236784806562484
5321	NVDA	2020-03-13	60.209999084472656	11.34020574922905
5322	NVDA	2020-03-16	49.099998474121094	-18.45208566564599
5323	NVDA	2020-03-17	54.317501068115234	10.626278525739874
5324	NVDA	2020-03-18	50.70500183105469	-6.6507095614181555
5325	NVDA	2020-03-19	53.24250030517578	5.004434242159883
5326	NVDA	2020-03-20	51.4375	-3.390149401004583
5327	NVDA	2020-03-23	53.17250061035156	3.37302670299211
5328	NVDA	2020-03-24	62.29499816894531	17.156420055252752
5329	NVDA	2020-03-25	61.404998779296875	-1.4286851525940225
5330	NVDA	2020-03-26	64.30999755859375	4.73088321316979
5331	NVDA	2020-03-27	63.182498931884766	-1.7532244899896021
5332	NVDA	2020-03-30	66.39749908447266	5.088434624996219
5333	NVDA	2020-03-31	65.9000015258789	-0.749271531990714
5334	NVDA	2020-04-01	60.76750183105469	-7.788314986318612
5335	NVDA	2020-04-02	63.86750030517578	5.10140845141156
5336	NVDA	2020-04-03	60.977500915527344	-4.52499217260619
5337	NVDA	2020-04-06	67.0999984741211	10.040584587215706
5338	NVDA	2020-04-07	64.75749969482422	-3.4910563823638885
5339	NVDA	2020-04-08	66.73750305175781	3.0575660985438624
5340	NVDA	2020-04-09	65.73750305175781	-1.498407873043217
5341	NVDA	2020-04-13	67.4625015258789	2.624070574696047
5342	NVDA	2020-04-14	70.98750305175781	5.225127213118097
5343	NVDA	2020-04-15	70.20999908447266	-1.0952687921961024
5344	NVDA	2020-04-16	73.67500305175781	4.935200131702411
5345	NVDA	2020-04-17	73.08000183105469	-0.8076025735419767
5346	NVDA	2020-04-20	71.76249694824219	-1.8028254649723352
5347	NVDA	2020-04-21	67.37750244140625	-6.110426327554574
5348	NVDA	2020-04-22	71.5374984741211	6.174161822534918
5349	NVDA	2020-04-23	71.00250244140625	-0.7478539844503751
5350	NVDA	2020-04-24	72.39749908447266	1.9647147566631329
5351	NVDA	2020-04-27	74.2699966430664	2.586411937253441
5352	NVDA	2020-04-28	72.83999633789062	-1.9254077956246674
5353	NVDA	2020-04-29	74.61499786376953	2.436850103128796
5354	NVDA	2020-04-30	73.06999969482422	-2.070626835326239
5355	NVDA	2020-05-01	70.69499969482422	-3.250307937483443
5356	NVDA	2020-05-04	72.82250213623047	3.009410072268537
5357	NVDA	2020-05-05	73.43499755859375	0.8410798920606588
5358	NVDA	2020-05-06	74.44750213623047	1.378776620546418
5359	NVDA	2020-05-07	76.21749877929688	2.377509778404008
5360	NVDA	2020-05-08	78.125	2.502707713128549
5361	NVDA	2020-05-11	80.65499877929688	3.238398437500001
5362	NVDA	2020-05-12	78.0250015258789	-3.2607988261392884
5363	NVDA	2020-05-13	77.80000305175781	-0.2883671511963559
5364	NVDA	2020-05-14	80.30500030517578	3.219790687863444
5365	NVDA	2020-05-15	84.90750122070312	5.731275634190736
5366	NVDA	2020-05-18	87.50250244140625	3.056268507958859
5367	NVDA	2020-05-19	88.05500030517578	0.6314080721742776
5368	NVDA	2020-05-20	89.69999694824219	1.8681467689117826
5369	NVDA	2020-05-21	87.75250244140625	-2.1711199254105473
5370	NVDA	2020-05-22	90.26249694824219	2.8603110304596724
5371	NVDA	2020-05-26	87.17749786376953	-3.4178082689665046
5372	NVDA	2020-05-27	85.25250244140625	-2.2081333710350703
5373	NVDA	2020-05-28	84.87000274658203	-0.44866682369483213
5374	NVDA	2020-05-29	88.75499725341797	4.577582633567667
5375	NVDA	2020-06-01	88.0625	-0.7802346626643586
5376	NVDA	2020-06-02	88.25250244140625	0.21575862757274855
5377	NVDA	2020-06-03	87.69499969482422	-0.631713244564569
5378	NVDA	2020-06-04	87.66500091552734	-0.034208084156761576
5379	NVDA	2020-06-05	89.19999694824219	1.7509793152160391
5380	NVDA	2020-06-08	88.05000305175781	-1.2892308697629806
5381	NVDA	2020-06-09	90.45999908447266	2.737076603277555
5382	NVDA	2020-06-10	93.6675033569336	3.545770843382101
5383	NVDA	2020-06-11	87.9625015258789	-6.090694879861324
5384	NVDA	2020-06-12	89.32499694824219	1.5489502898714536
5385	NVDA	2020-06-15	91.73750305175781	2.7008185680806873
5386	NVDA	2020-06-16	90.68499755859375	-1.14730122158464
5387	NVDA	2020-06-17	92.36000061035156	1.8470564005645507
5388	NVDA	2020-06-18	92.18000030517578	-0.19488989171315696
5389	NVDA	2020-06-19	92.61250305175781	0.4691936918530759
5390	NVDA	2020-06-22	95.26750183105469	2.866782228975162
5391	NVDA	2020-06-23	94.5	-0.8056281694210465
5392	NVDA	2020-06-24	92.3550033569336	-2.2698377175305873
5393	NVDA	2020-06-25	94.9000015258789	2.7556689691292657
5394	NVDA	2020-06-26	91.55000305175781	-3.5300299475838903
5395	NVDA	2020-06-29	92.0	0.49153133068469135
5396	NVDA	2020-06-30	94.97750091552734	3.236414038616675
5397	NVDA	2020-07-01	95.30000305175781	0.3395563508428179
5398	NVDA	2020-07-02	96.12249755859375	0.8630582166815115
5399	NVDA	2020-07-06	98.39250183105469	2.3615743765679875
5400	NVDA	2020-07-07	98.71749877929688	0.33030662112873976
5401	NVDA	2020-07-08	102.16000366210938	3.4872286325942303
5402	NVDA	2020-07-09	105.08999633789062	2.8680428452920737
5403	NVDA	2020-07-10	104.7925033569336	-0.2830840149622982
5404	NVDA	2020-07-13	100.52249908447266	-4.074723034258354
5405	NVDA	2020-07-14	103.7699966430664	3.230617611152664
5406	NVDA	2020-07-15	102.27249908447266	-1.4430930009033616
5407	NVDA	2020-07-16	101.34750366210938	-0.9044419865004705
5408	NVDA	2020-07-17	102.01499938964844	0.6586207882973483
5409	NVDA	2020-07-20	105.10749816894531	3.031415770033008
5410	NVDA	2020-07-21	103.28500366210938	-1.7339338663608372
5411	NVDA	2020-07-22	104.38749694824219	1.0674282296968762
5412	NVDA	2020-07-23	101.29750061035156	-2.9601211143349127
5413	NVDA	2020-07-24	101.94499969482422	0.6392053906278505
5414	NVDA	2020-07-27	104.21499633789062	2.2266875764988203
5415	NVDA	2020-07-28	102.15499877929688	-1.9766805459693448
5416	NVDA	2020-07-29	104.65499877929688	2.447261543609014
5417	NVDA	2020-07-30	106.13999938964844	1.4189485716618488
5418	NVDA	2020-07-31	106.14749908447266	0.007065851580323468
5419	NVDA	2020-08-03	110.10250091552734	3.7259491416818724
5420	NVDA	2020-08-04	112.27749633789062	1.9754278097933176
5421	NVDA	2020-08-05	112.86750030517578	0.525487285100823
5422	NVDA	2020-08-06	113.3550033569336	0.43192508954277287
5423	NVDA	2020-08-07	111.99500274658203	-1.199771134997174
5424	NVDA	2020-08-10	111.6500015258789	-0.3080505489015284
5425	NVDA	2020-08-11	108.5	-2.821317942524859
5426	NVDA	2020-08-12	114.40249633789062	5.440088790682607
5427	NVDA	2020-08-13	114.43000030517578	0.02404140483431849
5428	NVDA	2020-08-14	115.63999938964844	1.0574142106490214
5429	NVDA	2020-08-17	123.37000274658203	6.684541160267021
5430	NVDA	2020-08-18	122.60749816894531	-0.6180631925598701
5431	NVDA	2020-08-19	121.38500213623047	-0.9970809705539541
5432	NVDA	2020-08-20	121.41000366210938	0.020596882183876453
5433	NVDA	2020-08-21	126.83499908447266	4.4683265453655086
5434	NVDA	2020-08-24	127.20249938964844	0.28974676377064856
5435	NVDA	2020-08-25	127.5	0.233879532068193
5436	NVDA	2020-08-26	127.7300033569336	0.18039478975184764
5437	NVDA	2020-08-27	126.28250122070312	-1.1332514665215454
5438	NVDA	2020-08-28	131.4774932861328	4.113786166105804
5439	NVDA	2020-08-31	133.7449951171875	1.7246311702337813
5440	NVDA	2020-09-01	138.2100067138672	3.338451351220617
5441	NVDA	2020-09-02	143.46499633789062	3.8021773885755783
5442	NVDA	2020-09-03	130.15499877929688	-9.277522669882398
5443	NVDA	2020-09-04	126.2249984741211	-3.01947704047838
5444	NVDA	2020-09-08	119.12999725341797	-5.620916067713599
5445	NVDA	2020-09-09	127.1500015258789	6.732145099777398
5446	NVDA	2020-09-10	123.11750030517578	-3.1714519640665406
5447	NVDA	2020-09-11	121.6449966430664	-1.1960149113321994
5448	NVDA	2020-09-14	128.72250366210938	5.818165328911928
5449	NVDA	2020-09-15	129.91000366210938	0.9225271154740255
5450	NVDA	2020-09-16	125.1449966430664	-3.667929246955115
5451	NVDA	2020-09-17	124.63500213623047	-0.40752288986073415
5452	NVDA	2020-09-18	121.89250183105469	-2.2004254488463326
5453	NVDA	2020-09-21	125.17250061035156	2.690894624382234
5454	NVDA	2020-09-22	126.37750244140625	0.962672971442613
5455	NVDA	2020-09-23	121.23750305175781	-4.067179118396924
5456	NVDA	2020-09-24	123.4800033569336	1.8496754294077045
5457	NVDA	2020-09-25	128.7375030517578	4.257774175488804
5458	NVDA	2020-09-28	130.35000610351562	1.252551131980173
5459	NVDA	2020-09-29	132.25750732421875	1.4633687237331605
5460	NVDA	2020-09-30	135.30499267578125	2.3042059488478372
5461	NVDA	2020-10-01	136.14500427246094	0.6208282341011007
5462	NVDA	2020-10-02	130.62249755859375	-4.056341797760899
5463	NVDA	2020-10-05	136.4250030517578	4.442194569554303
5464	NVDA	2020-10-06	137.36500549316406	0.6890250470066972
5465	NVDA	2020-10-07	139.63999938964844	1.6561670043376386
5466	NVDA	2020-10-08	138.3874969482422	-0.8969510504732159
5467	NVDA	2020-10-09	137.62750244140625	-0.5491785917048464
5468	NVDA	2020-10-12	142.25999450683594	3.365963912192571
5469	NVDA	2020-10-13	142.4824981689453	0.15640634802547293
5470	NVDA	2020-10-14	140.95249938964844	-1.07381523973753
5471	NVDA	2020-10-15	139.6999969482422	-0.8885989583936604
5472	NVDA	2020-10-16	138.11500549316406	-1.134567995492053
5473	NVDA	2020-10-19	134.9774932861328	-2.2716664245338247
5474	NVDA	2020-10-20	136.4550018310547	1.0946332673327674
5475	NVDA	2020-10-21	135.24749755859375	-0.8849102314006374
5476	NVDA	2020-10-22	133.61000061035156	-1.2107410324045165
5477	NVDA	2020-10-23	135.90249633789062	1.7158114789810552
5478	NVDA	2020-10-26	131.41250610351562	-3.3038320526590392
5479	NVDA	2020-10-27	133.96749877929688	1.9442538244941687
5480	NVDA	2020-10-28	126.2699966430664	-5.745798202078567
5481	NVDA	2020-10-29	130.24000549316406	3.144063479561088
5482	NVDA	2020-10-30	125.33999633789062	-3.7622918831423324
5483	NVDA	2020-11-02	125.80750274658203	0.3729906034392272
5484	NVDA	2020-11-03	130.19500732421875	3.4874745002089425
5485	NVDA	2020-11-04	137.9425048828125	5.950687140637045
5486	NVDA	2020-11-05	141.60000610351562	2.651467887878578
5487	NVDA	2020-11-06	145.6199951171875	2.838975169770186
5488	NVDA	2020-11-09	136.3074951171875	-6.395069573038903
5489	NVDA	2020-11-10	127.69999694824219	-6.3147651283190225
5490	NVDA	2020-11-11	134.17999267578125	5.074389884414376
5491	NVDA	2020-11-12	134.5675048828125	0.28880028930065027
5492	NVDA	2020-11-13	132.97000122070312	-1.1871392454668395
5493	NVDA	2020-11-16	135.15249633789062	1.641343985223398
5494	NVDA	2020-11-17	134.22250366210938	-0.688106177081782
5495	NVDA	2020-11-18	134.28750610351562	0.04842886969973481
5496	NVDA	2020-11-19	134.40249633789062	0.08562988301112906
5497	NVDA	2020-11-20	130.87750244140625	-2.622714601686016
5498	NVDA	2020-11-23	131.39999389648438	0.39922174959905465
5499	NVDA	2020-11-24	129.57749938964844	-1.3869821853048747
5500	NVDA	2020-11-25	132.34750366210938	2.137720117696773
5501	NVDA	2020-11-27	132.6125030517578	0.2002299872047475
5502	NVDA	2020-11-30	134.01499938964844	1.0575898241987236
5503	NVDA	2020-12-01	133.89999389648438	-0.08581538908916109
5504	NVDA	2020-12-02	135.44500732421875	1.1538562346229853
5505	NVDA	2020-12-03	133.9600067138672	-1.0963863782714967
5506	NVDA	2020-12-04	135.58250427246094	1.2111805593286729
5507	NVDA	2020-12-07	136.0675048828125	0.35771622080156273
5508	NVDA	2020-12-08	133.5	-1.886934639555382
5509	NVDA	2020-12-09	129.3074951171875	-3.1404530957397037
5510	NVDA	2020-12-10	129.72250366210938	0.32094701435965156
5511	NVDA	2020-12-11	130.13250732421875	0.3160620944977488
5512	NVDA	2020-12-14	133.08749389648438	2.2707520457616592
5513	NVDA	2020-12-15	133.60499572753906	0.388843320963872
5514	NVDA	2020-12-16	132.4250030517578	-0.8831950252725651
5515	NVDA	2020-12-17	133.41250610351562	0.7457074034363798
5516	NVDA	2020-12-18	132.72000122070312	-0.5190704402743052
5517	NVDA	2020-12-21	133.32249450683594	0.45395816801636624
5518	NVDA	2020-12-22	132.78250122070312	-0.40502788980228965
5519	NVDA	2020-12-23	130.09249877929688	-2.0258711928728412
5520	NVDA	2020-12-24	129.9375	-0.11914505505796757
5521	NVDA	2020-12-28	129.0	-0.721500721500723
5522	NVDA	2020-12-29	129.4324951171875	0.3352675327034982
5523	NVDA	2020-12-30	131.45750427246094	1.564529180589469
5524	NVDA	2020-12-31	130.5500030517578	-0.6903380873732545
5525	NVDA	2021-01-04	131.13499450683594	0.4480976188458552
5526	NVDA	2021-01-05	134.04750061035156	2.2209983799281074
5527	NVDA	2021-01-06	126.1449966430664	-5.895301241204121
5528	NVDA	2021-01-07	133.44000244140625	5.783032218853212
5529	NVDA	2021-01-08	132.7675018310547	-0.5039722707190886
5530	NVDA	2021-01-11	136.21499633789062	2.596640336897238
5531	NVDA	2021-01-12	134.84750366210938	-1.0039222644686596
5532	NVDA	2021-01-13	135.3175048828125	0.3485427671548358
5533	NVDA	2021-01-14	132.00250244140625	-2.4497957188000963
5534	NVDA	2021-01-15	128.59500122070312	-2.5813913809820788
5535	NVDA	2021-01-19	130.25250244140625	1.2889312997932167
5536	NVDA	2021-01-20	133.65750122070312	2.614152293026839
5537	NVDA	2021-01-21	138.6750030517578	3.7539994278132482
5538	NVDA	2021-01-22	137.125	-1.1177234668452107
5539	NVDA	2021-01-25	136.53250122070312	-0.4320866211827701
5540	NVDA	2021-01-26	134.3524932861328	-1.596695230131584
5541	NVDA	2021-01-27	129.17750549316406	-3.851798851211108
5542	NVDA	2021-01-28	130.50999450683594	1.031517839413909
5543	NVDA	2021-01-29	129.8975067138672	-0.46930336276787
5544	NVDA	2021-02-01	132.3699951171875	1.9034148274813312
5545	NVDA	2021-02-02	135.5675048828125	2.415585014409216
5546	NVDA	2021-02-03	135.30499267578125	-0.19363947670067994
5547	NVDA	2021-02-04	136.6425018310547	0.9885142660466251
5548	NVDA	2021-02-05	135.91000366210938	-0.5360690554765846
5549	NVDA	2021-02-08	144.3874969482422	6.237578587084003
5550	NVDA	2021-02-09	142.63250732421875	-1.2154720187805057
5551	NVDA	2021-02-10	147.6425018310547	3.5125194114744795
5552	NVDA	2021-02-11	152.50750732421875	3.2951253418416204
5553	NVDA	2021-02-12	149.6125030517578	-1.8982700086405568
5554	NVDA	2021-02-16	153.30250549316406	2.466373041115233
5555	NVDA	2021-02-17	149.05999755859375	-2.7674093915963316
5556	NVDA	2021-02-18	148.2899932861328	-0.5165733832500963
5557	NVDA	2021-02-19	149.26499938964844	0.6574995938089412
5558	NVDA	2021-02-22	143.5574951171875	-3.8237391858769176
5559	NVDA	2021-02-23	141.4199981689453	-1.4889483453980112
5560	NVDA	2021-02-24	144.99000549316406	2.5244006296435417
5561	NVDA	2021-02-25	133.0749969482422	-8.217813706810052
5562	NVDA	2021-02-26	137.14500427246094	3.0584312737589103
5563	NVDA	2021-03-01	138.41749572753906	0.9278438261958843
5564	NVDA	2021-03-02	134.0625	-3.146275479590699
5565	NVDA	2021-03-03	128.04750061035156	-4.486712831439399
5566	NVDA	2021-03-04	123.70249938964844	-3.3932729651045324
5567	NVDA	2021-03-05	124.61499786376953	0.7376556485304553
5568	NVDA	2021-03-08	115.93250274658203	-6.967455977232606
5569	NVDA	2021-03-09	125.20249938964844	7.996029088865431
5570	NVDA	2021-03-10	124.68250274658203	-0.41532449080596834
5571	NVDA	2021-03-11	129.93499755859375	4.212696004897687
5572	NVDA	2021-03-12	128.55999755859375	-1.058221438284901
5573	NVDA	2021-03-15	131.91250610351562	2.607738494545253
5574	NVDA	2021-03-16	132.91250610351562	0.7580782365056882
5575	NVDA	2021-03-17	133.41250610351562	0.3761873240209601
5576	NVDA	2021-03-18	127.2249984741211	-4.637876770408322
5577	NVDA	2021-03-19	128.45750427246094	0.9687607098620266
5578	NVDA	2021-03-22	131.8625030517578	2.650681093783991
5579	NVDA	2021-03-23	130.70750427246094	-0.8759114627480691
5580	NVDA	2021-03-24	126.43000030517578	-3.2725771875872223
5581	NVDA	2021-03-25	125.35250091552734	-0.8522497722435962
5582	NVDA	2021-03-26	128.3925018310547	2.4251617585004936
5583	NVDA	2021-03-29	129.4824981689453	0.8489563816778789
5584	NVDA	2021-03-30	128.71749877929688	-0.5908129673635742
5585	NVDA	2021-03-31	133.4824981689453	3.7019048962555257
5586	NVDA	2021-04-01	138.11749267578125	3.4723612236935653
5587	NVDA	2021-04-05	139.875	1.2724726536589737
5588	NVDA	2021-04-06	138.61500549316406	-0.9008003623491967
5589	NVDA	2021-04-07	141.43499755859375	2.0344060553882493
5590	NVDA	2021-04-08	143.1699981689453	1.2267123698523008
5591	NVDA	2021-04-09	144.0	0.5797316767967464
5592	NVDA	2021-04-12	152.08999633789062	5.61805301242404
5593	NVDA	2021-04-13	156.7949981689453	3.093564300311913
5594	NVDA	2021-04-14	152.77000427246094	-2.5670422803586335
5595	NVDA	2021-04-15	161.37249755859375	5.631009390292685
5596	NVDA	2021-04-16	159.125	-1.3927389069365415
5597	NVDA	2021-04-19	153.61749267578125	-3.4611200780636286
5598	NVDA	2021-04-20	151.71249389648438	-1.240092352839972
5599	NVDA	2021-04-21	153.60499572753906	1.2474264857487372
5600	NVDA	2021-04-22	148.50250244140625	-3.3218276931457957
5601	NVDA	2021-04-23	152.65249633789062	2.7945615920659694
5602	NVDA	2021-04-26	154.77999877929688	1.393689911691398
5603	NVDA	2021-04-27	153.8175048828125	-0.6218464298199167
5604	NVDA	2021-04-28	152.7675018310547	-0.6826291016472807
5605	NVDA	2021-04-29	153.24749755859375	0.31420015499754594
5606	NVDA	2021-04-30	150.09500122070312	-2.057127449461471
5607	NVDA	2021-05-03	148.36749267578125	-1.1509434230802307
5608	NVDA	2021-05-04	143.5124969482422	-3.2722772623437146
5609	NVDA	2021-05-05	144.5850067138672	0.7473284824887516
5610	NVDA	2021-05-06	145.22999572753906	0.44609674843276714
5611	NVDA	2021-05-07	148.12249755859375	1.991669707462651
5612	NVDA	2021-05-10	142.65750122070312	-3.6895113355274067
5613	NVDA	2021-05-11	143.0625	0.28389588758483963
5614	NVDA	2021-05-12	137.5850067138672	-3.828741484409126
5615	NVDA	2021-05-13	136.65249633789062	-0.6777703459475704
5616	NVDA	2021-05-14	142.42999267578125	4.227874713393476
5617	NVDA	2021-05-17	141.65499877929688	-0.5441226822559209
5618	NVDA	2021-05-18	140.15750122070312	-1.0571441682244442
5619	NVDA	2021-05-19	140.65750122070312	0.3567415198225232
5620	NVDA	2021-05-20	146.125	3.8871007460298257
5621	NVDA	2021-05-21	149.91749572753906	2.5953777433971315
5622	NVDA	2021-05-24	156.1199951171875	4.137275212308045
5623	NVDA	2021-05-25	156.4774932861328	0.22898935442379198
5624	NVDA	2021-05-26	157.0	0.3339181264309543
5625	NVDA	2021-05-27	154.8800048828125	-1.3503153612659191
5626	NVDA	2021-05-28	162.44500732421875	4.8844280752252
5627	NVDA	2021-06-01	162.64500427246094	0.12311670979399114
5628	NVDA	2021-06-02	167.78250122070312	3.1587179521578967
5629	NVDA	2021-06-03	169.69749450683594	1.141354594311239
5630	NVDA	2021-06-04	175.78250122070312	3.5857964382745022
5631	NVDA	2021-06-07	176.19000244140625	0.23182126655001412
5632	NVDA	2021-06-08	174.57000732421875	-0.9194591604176017
5633	NVDA	2021-06-09	173.58250427246094	-0.5656773846172691
5634	NVDA	2021-06-10	174.25	0.3845409019398227
5635	NVDA	2021-06-11	178.25250244140625	2.2969884886119063
5636	NVDA	2021-06-14	180.1875	1.085537387745683
5637	NVDA	2021-06-15	177.88499450683594	-1.2778386365114414
5638	NVDA	2021-06-16	178.1024932861328	0.12226932344678865
5639	NVDA	2021-06-17	186.57249450683594	4.755689302504895
5640	NVDA	2021-06-18	186.3874969482422	-0.09915585846818065
5641	NVDA	2021-06-21	184.2725067138672	-1.1347275267945212
5642	NVDA	2021-06-22	188.86749267578125	2.4935819476580967
5643	NVDA	2021-06-23	190.57249450683594	0.9027502864040082
5644	NVDA	2021-06-24	192.05499267578125	0.7779182262276141
5645	NVDA	2021-06-25	190.30999755859375	-0.9085913846214488
5646	NVDA	2021-06-28	199.85000610351562	5.012878286641054
5647	NVDA	2021-06-29	200.2675018310547	0.20890453579611723
5648	NVDA	2021-06-30	200.02499389648438	-0.12109200561900568
5649	NVDA	2021-07-01	202.1199951171875	1.0473697210996225
5650	NVDA	2021-07-02	204.8699951171875	1.3605779073988078
5651	NVDA	2021-07-06	206.98500061035156	1.032364691547083
5652	NVDA	2021-07-07	203.71749877929688	-1.5786176879578617
5653	NVDA	2021-07-08	199.02749633789062	-2.302208926336413
5654	NVDA	2021-07-09	200.50250244140625	0.7411066966402924
5655	NVDA	2021-07-12	205.125	2.3054562922198985
5656	NVDA	2021-07-13	202.5	-1.2797074954296161
5657	NVDA	2021-07-14	198.4149932861328	-2.0172872661072483
5658	NVDA	2021-07-15	189.66250610351562	-4.411202519355628
5659	NVDA	2021-07-16	181.61000061035156	-4.245702357623127
5660	NVDA	2021-07-19	187.79750061035156	3.407026033371041
5661	NVDA	2021-07-20	186.1199951171875	-0.8932522997974313
5662	NVDA	2021-07-21	194.10000610351562	4.2875624305188875
5663	NVDA	2021-07-22	195.94000244140625	0.9479630499904967
5664	NVDA	2021-07-23	195.5800018310547	-0.18373002238745162
5665	NVDA	2021-07-26	192.94000244140625	-1.3498309463811697
5666	NVDA	2021-07-27	192.0800018310547	-0.4457347359123953
5667	NVDA	2021-07-28	195.02999877929688	1.5358168055604748
5668	NVDA	2021-07-29	196.6199951171875	0.8152573182805156
5669	NVDA	2021-07-30	194.99000549316406	-0.8290050170390639
5670	NVDA	2021-08-02	197.5	1.2872426463539588
5671	NVDA	2021-08-03	198.14999389648438	0.3291108336629822
5672	NVDA	2021-08-04	202.74000549316406	2.3164328731080097
5673	NVDA	2021-08-05	206.3699951171875	1.7904653870327802
5674	NVDA	2021-08-06	203.66000366210938	-1.3131712551232355
5675	NVDA	2021-08-09	202.9499969482422	-0.3486235397722748
5676	NVDA	2021-08-10	199.36000061035156	-1.7689068203367242
5677	NVDA	2021-08-11	196.99000549316406	-1.188801720471322
5678	NVDA	2021-08-12	199.0500030517578	1.045737093837107
5679	NVDA	2021-08-13	201.8800048828125	1.4217542264085337
5680	NVDA	2021-08-16	199.5	-1.1789205593659702
5681	NVDA	2021-08-17	194.5800018310547	-2.466164495711931
5682	NVDA	2021-08-18	190.39999389648438	-2.1482207293839095
5683	NVDA	2021-08-19	197.97999572753906	3.98109352628222
5684	NVDA	2021-08-20	208.16000366210938	5.141937647367212
5685	NVDA	2021-08-23	219.5800018310547	5.486163512699838
5686	NVDA	2021-08-24	217.92999267578125	-0.7514387200629358
5687	NVDA	2021-08-25	222.1300048828125	1.9272300042150192
5688	NVDA	2021-08-26	220.67999267578125	-0.6527763810189491
5689	NVDA	2021-08-27	226.36000061035156	2.5738662874233764
5690	NVDA	2021-08-30	226.8800048828125	0.22972445266780106
5691	NVDA	2021-08-31	223.85000610351562	-1.335507190623486
5692	NVDA	2021-09-01	224.41000366210938	0.25016642542989853
5693	NVDA	2021-09-02	223.9600067138672	-0.20052446009480862
5694	NVDA	2021-09-03	228.42999267578125	1.9958857956389187
5695	NVDA	2021-09-07	226.6199951171875	-0.7923642326438052
5696	NVDA	2021-09-08	223.38999938964844	-1.4252915881799444
5697	NVDA	2021-09-09	221.77000427246094	-0.7251869473180017
5698	NVDA	2021-09-10	224.77999877929688	1.3572595251150066
5699	NVDA	2021-09-13	221.52000427246094	-1.4503045308923657
5700	NVDA	2021-09-14	222.4199981689453	0.40628109386338096
5701	NVDA	2021-09-15	223.41000366210938	0.44510633095684593
5702	NVDA	2021-09-16	222.4199981689453	-0.44313391385166767
5703	NVDA	2021-09-17	219.0	-1.5376306973744147
5704	NVDA	2021-09-20	211.1300048828125	-3.593605076341322
5705	NVDA	2021-09-21	212.4600067138672	0.6299444893173245
5706	NVDA	2021-09-22	219.41000366210938	3.2712024515758165
5707	NVDA	2021-09-23	224.82000732421875	2.465705105424809
5708	NVDA	2021-09-24	220.80999755859375	-1.7836534271801097
5709	NVDA	2021-09-27	216.60000610351562	-1.9066126994367494
5710	NVDA	2021-09-28	206.99000549316406	-4.436749925925132
5711	NVDA	2021-09-29	205.1699981689453	-0.8792730450354336
5712	NVDA	2021-09-30	207.16000366210938	0.969930063325064
5713	NVDA	2021-10-01	207.4199981689453	0.12550420073365043
5714	NVDA	2021-10-04	197.32000732421875	-4.869342847308311
5715	NVDA	2021-10-05	204.50999450683594	3.643820654640062
5716	NVDA	2021-10-06	207.0	1.217547093074134
5717	NVDA	2021-10-07	210.75	1.8115942028985588
5718	NVDA	2021-10-08	208.30999755859375	-1.1577710279507714
5719	NVDA	2021-10-11	206.9499969482422	-0.6528734224429233
5720	NVDA	2021-10-12	206.7100067138672	-0.11596532394974046
5721	NVDA	2021-10-13	209.38999938964844	1.2964987609385359
5722	NVDA	2021-10-14	217.4600067138672	3.854055756121122
5723	NVDA	2021-10-15	218.6199951171875	0.5334260864098272
5724	NVDA	2021-10-18	222.22000122070312	1.6466957203918664
5725	NVDA	2021-10-19	222.89999389648438	0.3059997624182742
5726	NVDA	2021-10-20	221.02999877929688	-0.8389390616385217
5727	NVDA	2021-10-21	226.9199981689453	2.6647963725185297
5728	NVDA	2021-10-22	227.25999450683594	0.14983092747844484
5729	NVDA	2021-10-25	231.66000366210938	1.936112497415854
5730	NVDA	2021-10-26	247.1699981689453	6.695154218100696
5731	NVDA	2021-10-27	244.50999450683594	-1.076183874181691
5732	NVDA	2021-10-28	249.41000366210938	2.004011805389183
5733	NVDA	2021-10-29	255.6699981689453	2.5099211799526344
5734	NVDA	2021-11-01	258.2699890136719	1.0169323203141456
5735	NVDA	2021-11-02	264.010009765625	2.2224884795458255
5736	NVDA	2021-11-03	265.9800109863281	0.7461842914410655
5737	NVDA	2021-11-04	298.010009765625	12.042257860100358
5738	NVDA	2021-11-05	297.5199890136719	-0.16443097073769453
5739	NVDA	2021-11-08	308.0400085449219	3.535903441689947
5740	NVDA	2021-11-09	306.57000732421875	-0.4772111348934627
5741	NVDA	2021-11-10	294.5899963378906	-3.9077570212726176
5742	NVDA	2021-11-11	303.8999938964844	3.1603237293622577
5743	NVDA	2021-11-12	303.8999938964844	0.0
5744	NVDA	2021-11-15	300.25	-1.2010509936790759
5745	NVDA	2021-11-16	302.0299987792969	0.5928388940205975
5746	NVDA	2021-11-17	292.6099853515625	-3.1188999323931044
5747	NVDA	2021-11-18	316.75	8.249894349789177
5748	NVDA	2021-11-19	329.8500061035156	4.135755675932318
5749	NVDA	2021-11-22	319.55999755859375	-3.1196023509220683
5750	NVDA	2021-11-23	317.4599914550781	-0.657155501176454
5751	NVDA	2021-11-24	326.739990234375	2.9232026173635184
5752	NVDA	2021-11-26	315.0299987792969	-3.583886822876625
5753	NVDA	2021-11-29	333.760009765625	5.945469021650207
5754	NVDA	2021-11-30	326.760009765625	-2.097315374875375
5755	NVDA	2021-12-01	314.3500061035156	-3.7978954863573056
5756	NVDA	2021-12-02	321.260009765625	2.1981878568292146
5757	NVDA	2021-12-03	306.92999267578125	-4.460566722978754
5758	NVDA	2021-12-06	300.3699951171875	-2.137294404305168
5759	NVDA	2021-12-07	324.2699890136719	7.956851311716395
5760	NVDA	2021-12-08	318.260009765625	-1.8533874399932482
5761	NVDA	2021-12-09	304.8999938964844	-4.1978305345303335
5762	NVDA	2021-12-10	301.9800109863281	-0.9576854603505214
5763	NVDA	2021-12-13	281.6099853515625	-6.745488076589234
5764	NVDA	2021-12-14	283.3699951171875	0.6249813064788112
5765	NVDA	2021-12-15	304.5899963378906	7.488443231940489
5766	NVDA	2021-12-16	283.8699951171875	-6.802587566834539
5767	NVDA	2021-12-17	278.010009765625	-2.0643200945360096
5768	NVDA	2021-12-20	277.19000244140625	-0.29495604309717205
5769	NVDA	2021-12-21	290.75	4.891950445240223
5770	NVDA	2021-12-22	294.0	1.1177987962166736
5771	NVDA	2021-12-23	296.3999938964844	0.8163244545865256
5772	NVDA	2021-12-27	309.45001220703125	4.402840276408537
5773	NVDA	2021-12-28	303.2200012207031	-2.0132527841556724
5774	NVDA	2021-12-29	300.010009765625	-1.058634470732589
5775	NVDA	2021-12-30	295.8599853515625	-1.3832953164811368
5776	NVDA	2021-12-31	294.1099853515625	-0.5914960071131348
5777	NVDA	2022-01-03	301.2099914550781	2.414064961116047
5778	NVDA	2022-01-04	292.8999938964844	-2.7588718151247305
5779	NVDA	2022-01-05	276.0400085449219	-5.756225914269253
5780	NVDA	2022-01-06	281.7799987792969	2.0794051792100587
5781	NVDA	2022-01-07	272.4700012207031	-3.3039951731583916
5782	NVDA	2022-01-10	274.0	0.561529259163307
5783	NVDA	2022-01-11	278.1700134277344	1.5219027108519523
5784	NVDA	2022-01-12	279.989990234375	0.6542677926402174
5785	NVDA	2022-01-13	265.75	-5.085892614394871
5786	NVDA	2022-01-14	269.4200134277344	1.3810022305679626
5787	NVDA	2022-01-18	259.0299987792969	-3.856437580953642
5788	NVDA	2022-01-19	250.6699981689453	-3.22742564558115
5789	NVDA	2022-01-20	241.5	-3.6581953308847726
5790	NVDA	2022-01-21	233.74000549316406	-3.2132482429962472
5791	NVDA	2022-01-24	233.72000122070312	-0.00855834345461215
5792	NVDA	2022-01-25	223.24000549316406	-4.483996094815501
5793	NVDA	2022-01-26	227.72000122070312	2.0068068524018434
5794	NVDA	2022-01-27	219.44000244140625	-3.636043709341108
5795	NVDA	2022-01-28	228.39999389648438	4.0831167314038685
5796	NVDA	2022-01-31	244.86000061035156	7.206658123347931
5797	NVDA	2022-02-01	246.3800048828125	0.6207646282251345
5798	NVDA	2022-02-02	252.4199981689453	2.451494912911323
5799	NVDA	2022-02-03	239.47999572753906	-5.12637767818439
5800	NVDA	2022-02-04	243.19000244140625	1.5491927426322993
5801	NVDA	2022-02-07	247.27999877929688	1.6818110517828888
5802	NVDA	2022-02-08	251.0800018310547	1.5367207499662694
5803	NVDA	2022-02-09	267.04998779296875	6.36051690514956
5804	NVDA	2022-02-10	258.239990234375	-3.299006913051694
5805	NVDA	2022-02-11	239.49000549316406	-7.260682098149751
5806	NVDA	2022-02-14	242.6699981689453	1.327818532231828
5807	NVDA	2022-02-15	264.95001220703125	9.18119842015852
5808	NVDA	2022-02-16	265.1099853515625	0.06037861376140263
5809	NVDA	2022-02-17	245.07000732421875	-7.559118529907016
5810	NVDA	2022-02-18	236.4199981689453	-3.5296074169654634
5811	NVDA	2022-02-22	233.89999389648438	-1.0659014854826898
5812	NVDA	2022-02-23	223.8699951171875	-4.288156922199748
5813	NVDA	2022-02-24	237.47999572753906	6.079421497832804
5814	NVDA	2022-02-25	241.57000732421875	1.7222552089701804
5815	NVDA	2022-02-28	243.85000610351562	0.9438252722478113
5816	NVDA	2022-03-01	234.77000427246094	-3.7236012318163203
5817	NVDA	2022-03-02	242.1999969482422	3.1647964137524243
5818	NVDA	2022-03-03	237.13999938964844	-2.089181512118299
5819	NVDA	2022-03-04	229.36000061035156	-3.2807619125078236
5820	NVDA	2022-03-07	213.52000427246094	-6.906172085690043
5821	NVDA	2022-03-08	215.13999938964844	0.7587088257643204
5822	NVDA	2022-03-09	230.13999938964844	6.972204165917528
5823	NVDA	2022-03-10	226.5800018310547	-1.5468834483510774
5824	NVDA	2022-03-11	221.0	-2.462707117115881
5825	NVDA	2022-03-14	213.3000030517578	-3.484161515041717
5826	NVDA	2022-03-15	229.72999572753906	7.702762513226258
5827	NVDA	2022-03-16	244.9600067138672	6.629526517900164
5828	NVDA	2022-03-17	247.66000366210938	1.1022194947095887
5829	NVDA	2022-03-18	264.5299987792969	6.81175598309518
5830	NVDA	2022-03-21	267.3399963378906	1.0622604512005474
5831	NVDA	2022-03-22	265.239990234375	-0.7855188644730227
5832	NVDA	2022-03-23	256.3399963378906	-3.3554494888271003
5833	NVDA	2022-03-24	281.5	9.815090903311518
5834	NVDA	2022-03-25	276.9200134277344	-1.6269934537355701
5835	NVDA	2022-03-28	282.19000244140625	1.9030726412438081
5836	NVDA	2022-03-29	286.55999755859375	1.5486002620149097
5837	NVDA	2022-03-30	276.8999938964844	-3.371023082220037
5838	NVDA	2022-03-31	272.8599853515625	-1.4590135911784041
5839	NVDA	2022-04-01	267.1199951171875	-2.10363942773778
5840	NVDA	2022-04-04	273.6000061035156	2.425880168006622
5841	NVDA	2022-04-05	259.30999755859375	-5.222956223003628
5842	NVDA	2022-04-06	244.07000732421875	-5.877131764243437
5843	NVDA	2022-04-07	242.0800018310547	-0.8153420876988671
5844	NVDA	2022-04-08	231.19000244140625	-4.498512602147309
5845	NVDA	2022-04-11	219.1699981689453	-5.199188609164596
5846	NVDA	2022-04-12	215.0399932861328	-1.8843842301941915
5847	NVDA	2022-04-13	222.02999877929688	3.2505606916863883
5848	NVDA	2022-04-14	212.5800018310547	-4.256180246001673
5849	NVDA	2022-04-18	217.8300018310547	2.469658460240476
5850	NVDA	2022-04-19	221.97999572753906	1.9051525784327117
5851	NVDA	2022-04-20	214.82000732421875	-3.2255106501166697
5852	NVDA	2022-04-21	201.8300018310547	-6.046925356239652
5853	NVDA	2022-04-22	195.14999389648438	-3.309719998992977
5854	NVDA	2022-04-25	199.02000427246094	1.983095309769456
5855	NVDA	2022-04-26	187.8800048828125	-5.597426967390495
5856	NVDA	2022-04-27	184.14999389648438	-1.9853155681226808
5857	NVDA	2022-04-28	197.82000732421875	7.423303763680078
5858	NVDA	2022-04-29	185.47000122070312	-6.243052090921464
5859	NVDA	2022-05-02	195.3300018310547	5.316223942123388
5860	NVDA	2022-05-03	196.02000427246094	0.3532495955245185
5861	NVDA	2022-05-04	203.33999633789062	3.7343086959916283
5862	NVDA	2022-05-05	188.44000244140625	-7.327625732679277
5863	NVDA	2022-05-06	186.75	-0.8968384735251411
5864	NVDA	2022-05-09	169.5	-9.236947791164663
5865	NVDA	2022-05-10	175.9499969482422	3.8053079340661933
5866	NVDA	2022-05-11	166.3000030517578	-5.48450927187173
5867	NVDA	2022-05-12	161.75	-2.7360210272165175
5868	NVDA	2022-05-13	177.05999755859375	9.465222601912672
5869	NVDA	2022-05-16	172.63999938964844	-2.4963279283241935
5870	NVDA	2022-05-17	181.77000427246094	5.288464385478875
5871	NVDA	2022-05-18	169.3800048828125	-6.816305825177116
5872	NVDA	2022-05-19	171.24000549316406	1.0981228933358622
5873	NVDA	2022-05-20	166.94000244140625	-2.511097240025184
5874	NVDA	2022-05-23	168.97999572753906	1.2219918870846058
5875	NVDA	2022-05-24	161.5399932861328	-4.402889471841631
5876	NVDA	2022-05-25	169.75	5.082336916607977
5877	NVDA	2022-05-26	178.50999450683594	5.16052695542617
5878	NVDA	2022-05-27	188.11000061035156	5.377853565027135
5879	NVDA	2022-05-31	186.72000122070312	-0.7389290229856904
5880	NVDA	2022-06-01	183.1999969482422	-1.8851779399360113
5881	NVDA	2022-06-02	195.9199981689453	6.943232223031526
5882	NVDA	2022-06-03	187.1999969482422	-4.450796908023502
5883	NVDA	2022-06-06	187.86000061035156	0.35256606456668393
5884	NVDA	2022-06-07	189.25999450683594	0.7452325625124212
5885	NVDA	2022-06-08	186.47999572753906	-1.4688781887270186
5886	NVDA	2022-06-09	180.47999572753906	-3.2175032912197365
5887	NVDA	2022-06-10	169.74000549316406	-5.950792602294042
5888	NVDA	2022-06-13	156.47000122070312	-7.817841312014895
5889	NVDA	2022-06-14	158.36000061035156	1.2078988783176259
5890	NVDA	2022-06-15	165.27000427246094	4.363477920861847
5891	NVDA	2022-06-16	156.00999450683594	-5.6029585080418665
5892	NVDA	2022-06-17	158.8000030517578	1.788352440971086
5893	NVDA	2022-06-21	165.66000366210938	4.319899545666672
5894	NVDA	2022-06-22	163.60000610351562	-1.2435093040293888
5895	NVDA	2022-06-23	162.25	-0.8251870740526912
5896	NVDA	2022-06-24	171.25999450683594	5.55315532008378
5897	NVDA	2022-06-27	168.69000244140625	-1.5006377133377158
5898	NVDA	2022-06-28	159.82000732421875	-5.258162895734408
5899	NVDA	2022-06-29	155.4199981689453	-2.753102836710153
5900	NVDA	2022-06-30	151.58999633789062	-2.464291517293282
5901	NVDA	2022-07-01	145.22999572753906	-4.195527913448371
5902	NVDA	2022-07-05	149.63999938964844	3.0365653045826946
5903	NVDA	2022-07-06	151.3000030517578	1.1093315082064903
5904	NVDA	2022-07-07	158.5800018310547	4.8116316143143045
5905	NVDA	2022-07-08	158.3800048828125	-0.12611738298203834
5906	NVDA	2022-07-11	151.52000427246094	-4.331355220898859
5907	NVDA	2022-07-12	150.82000732421875	-0.4619831893506676
5908	NVDA	2022-07-13	151.63999938964844	0.543689182872753
5909	NVDA	2022-07-14	153.72000122070312	1.3716709571529373
5910	NVDA	2022-07-15	157.6199951171875	2.5370764152447434
5911	NVDA	2022-07-18	161.00999450683594	2.1507419709841047
5912	NVDA	2022-07-19	169.9199981689453	5.533820238551135
5913	NVDA	2022-07-20	178.07000732421875	4.796380204271289
5914	NVDA	2022-07-21	180.5	1.3646277170960452
5915	NVDA	2022-07-22	173.19000244140625	-4.049860143265239
5916	NVDA	2022-07-25	170.24000549316406	-1.7033298150337717
5917	NVDA	2022-07-26	165.3300018310547	-2.884165591915777
5918	NVDA	2022-07-27	177.89999389648438	7.602970983012836
5919	NVDA	2022-07-28	179.83999633789062	1.090501690817991
5920	NVDA	2022-07-29	181.6300048828125	0.9953339531650895
5921	NVDA	2022-08-01	184.41000366210938	1.5305834413705588
5922	NVDA	2022-08-02	185.25999450683594	0.4609244768976728
5923	NVDA	2022-08-03	188.92999267578125	1.9809987464994183
5924	NVDA	2022-08-04	192.14999389648438	1.7043356510519247
5925	NVDA	2022-08-05	189.88999938964844	-1.1761616334234448
5926	NVDA	2022-08-08	177.92999267578125	-6.298386830433145
5927	NVDA	2022-08-09	170.86000061035156	-3.9734684181729985
5928	NVDA	2022-08-10	180.97000122070312	5.91712546777261
5929	NVDA	2022-08-11	179.4199981689453	-0.8564972323050868
5930	NVDA	2022-08-12	187.08999633789062	4.274884766035436
5931	NVDA	2022-08-15	190.32000732421875	1.7264477254543387
5932	NVDA	2022-08-16	188.7899932861328	-0.8039165506543378
5933	NVDA	2022-08-17	183.35000610351562	-2.8815018677246673
5934	NVDA	2022-08-18	187.72999572753906	2.388868000119171
5935	NVDA	2022-08-19	178.49000549316406	-4.9219573028624675
5936	NVDA	2022-08-22	170.33999633789062	-4.566087122220175
5937	NVDA	2022-08-23	171.80999755859375	0.8629806576883947
5938	NVDA	2022-08-24	172.22000122070312	0.23863783710813546
5939	NVDA	2022-08-25	179.1300048828125	4.0123119342300395
5940	NVDA	2022-08-26	162.60000610351562	-9.227934086258117
5941	NVDA	2022-08-29	158.00999450683594	-2.8228852548489836
5942	NVDA	2022-08-30	154.67999267578125	-2.1074627851535244
5943	NVDA	2022-08-31	150.94000244140625	-2.417888810102442
5944	NVDA	2022-09-01	139.3699951171875	-7.665302197613344
5945	NVDA	2022-09-02	136.47000122070312	-2.0807878295797777
5946	NVDA	2022-09-06	134.64999389648438	-1.3336317930234265
5947	NVDA	2022-09-07	137.13999938964844	1.8492429305851488
5948	NVDA	2022-09-08	139.89999389648438	2.012537931398195
5949	NVDA	2022-09-09	143.8699951171875	2.8377422401037578
5950	NVDA	2022-09-12	145.0500030517578	0.8201904320696896
5951	NVDA	2022-09-13	131.30999755859375	-9.472599244455893
5952	NVDA	2022-09-14	131.27999877929688	-0.022845769442259023
5953	NVDA	2022-09-15	129.2899932861328	-1.5158481959689718
5954	NVDA	2022-09-16	131.97999572753906	2.0805960098187803
5955	NVDA	2022-09-19	133.82000732421875	1.3941594607096652
5956	NVDA	2022-09-20	131.75999450683594	-1.5393907522302075
5957	NVDA	2022-09-21	132.61000061035156	0.6451169846333871
5958	NVDA	2022-09-22	125.61000061035156	-5.278636579278906
5959	NVDA	2022-09-23	125.16000366210938	-0.35824930025921686
5960	NVDA	2022-09-26	122.27999877929688	-2.3010584839766923
5961	NVDA	2022-09-27	124.12999725341797	1.512919931787171
5962	NVDA	2022-09-28	127.36000061035156	2.602113452350574
5963	NVDA	2022-09-29	122.19999694824219	-4.051510393672208
5964	NVDA	2022-09-30	121.38999938964844	-0.6628458091834655
5965	NVDA	2022-10-03	125.12000274658203	3.072743533806843
5966	NVDA	2022-10-04	131.6699981689453	5.234970651039417
5967	NVDA	2022-10-05	132.08999633789062	0.31897788014427775
5968	NVDA	2022-10-06	131.3000030517578	-0.5980720024489794
5969	NVDA	2022-10-07	120.76000213623047	-8.027418637128692
5970	NVDA	2022-10-10	116.69999694824219	-3.362044647372686
5971	NVDA	2022-10-11	115.86000061035156	-0.7197912252415728
5972	NVDA	2022-10-12	115.0	-0.7422756825660848
5973	NVDA	2022-10-13	119.5999984741211	3.9999986731487747
5974	NVDA	2022-10-14	112.2699966430664	-6.128764150980103
5975	NVDA	2022-10-17	118.87999725341797	5.887593130840085
5976	NVDA	2022-10-18	119.66999816894531	0.6645364516986829
5977	NVDA	2022-10-19	120.51000213623047	0.7019336342758864
5978	NVDA	2022-10-20	121.94000244140625	1.1866237489227105
5979	NVDA	2022-10-21	124.66000366210938	2.2306061720887005
5980	NVDA	2022-10-24	125.98999786376953	1.0668972907020846
5981	NVDA	2022-10-25	132.61000061035156	5.254387537763194
5982	NVDA	2022-10-26	128.9600067138672	-2.75242732801817
5983	NVDA	2022-10-27	131.75999450683594	2.171206302106743
5984	NVDA	2022-10-28	138.33999633789062	4.993929952473786
5985	NVDA	2022-10-31	134.97000122070312	-2.4360237143251084
5986	NVDA	2022-11-01	135.42999267578125	0.3408101436747746
5987	NVDA	2022-11-02	132.19000244140625	-2.3923727457709654
5988	NVDA	2022-11-03	134.2100067138672	1.5281066912426366
5989	NVDA	2022-11-04	141.55999755859375	5.476484969110085
5990	NVDA	2022-11-07	143.00999450683594	1.0242985117614234
5991	NVDA	2022-11-08	146.02000427246094	2.104754829202604
5992	NVDA	2022-11-09	137.75999450683594	-5.656765870388913
5993	NVDA	2022-11-10	157.5	14.329272851549458
5994	NVDA	2022-11-11	163.27000427246094	3.6634947761656766
5995	NVDA	2022-11-14	162.9499969482422	-0.19599884598809902
5996	NVDA	2022-11-15	166.66000366210938	2.2767761787964913
5997	NVDA	2022-11-16	159.10000610351562	-4.536179882679637
5998	NVDA	2022-11-17	156.77000427246094	-1.4644888382585708
5999	NVDA	2022-11-18	154.08999633789062	-1.7095157629214208
6000	NVDA	2022-11-21	153.1699981689453	-0.597052495820638
6001	NVDA	2022-11-22	160.3800048828125	4.707192531212678
6002	NVDA	2022-11-23	165.19000244140625	2.999125459628438
6003	NVDA	2022-11-25	162.6999969482422	-1.5073584698609643
6004	NVDA	2022-11-28	158.27000427246094	-2.722798253764269
6005	NVDA	2022-11-29	156.38999938964844	-1.1878466115260111
6006	NVDA	2022-11-30	169.22999572753906	8.210241312105616
6007	NVDA	2022-12-01	171.35000610351562	1.252739129882019
6008	NVDA	2022-12-02	168.75999450683594	-1.511532830127249
6009	NVDA	2022-12-05	166.10000610351562	-1.5761960712866507
6010	NVDA	2022-12-06	159.8699951171875	-3.7507590351595232
6011	NVDA	2022-12-07	161.1999969482422	0.8319271105749149
6012	NVDA	2022-12-08	171.69000244140625	6.507447699600255
6013	NVDA	2022-12-09	170.00999450683594	-0.9785123831794751
6014	NVDA	2022-12-12	175.35000610351562	3.14099862903352
6015	NVDA	2022-12-13	180.72000122070312	3.06244364429471
6016	NVDA	2022-12-14	176.74000549316406	-2.202299524488449
6017	NVDA	2022-12-15	169.52000427246094	-4.0850973160020505
6018	NVDA	2022-12-16	165.7100067138672	-2.2475209194014245
6019	NVDA	2022-12-19	162.5399932861328	-1.9129885337631158
6020	NVDA	2022-12-20	160.85000610351562	-1.0397362202680505
6021	NVDA	2022-12-21	165.00999450683594	2.586253183380749
6022	NVDA	2022-12-22	153.38999938964844	-7.041994730025958
6023	NVDA	2022-12-23	152.05999755859375	-0.867072062290164
6024	NVDA	2022-12-27	141.2100067138672	-7.135335406371879
6025	NVDA	2022-12-28	140.36000061035156	-0.6019446661722716
6026	NVDA	2022-12-29	146.02999877929688	4.0396111030845505
6027	NVDA	2022-12-30	146.13999938964844	0.07532740619811129
6028	NVDA	2023-01-03	143.14999389648438	-2.0459870710632155
6029	NVDA	2023-01-04	147.49000549316406	3.0317930714115704
6030	NVDA	2023-01-05	142.64999389648438	-3.2815861525640866
6031	NVDA	2023-01-06	148.58999633789062	4.164039744520909
6032	NVDA	2023-01-09	156.27999877929688	5.17531639473181
6033	NVDA	2023-01-10	159.08999633789062	1.7980532253280224
6034	NVDA	2023-01-11	160.00999450683594	0.5782878811508185
6035	NVDA	2023-01-12	165.11000061035156	3.187304717579842
6036	NVDA	2023-01-13	168.99000549316406	2.3499514677908895
6037	NVDA	2023-01-17	177.02000427246094	4.751759582386494
6038	NVDA	2023-01-18	173.77000427246094	-1.8359506957178473
6039	NVDA	2023-01-19	167.64999389648438	-3.5219026445903467
6040	NVDA	2023-01-20	178.38999938964844	6.406206909733325
6041	NVDA	2023-01-23	191.92999267578125	7.590107815717895
6042	NVDA	2023-01-24	192.64999389648438	0.37513741894388275
6043	NVDA	2023-01-25	193.22999572753906	0.3010650658864522
6044	NVDA	2023-01-26	198.02000427246094	2.478915619123634
6045	NVDA	2023-01-27	203.64999389648438	2.843141855646558
6046	NVDA	2023-01-30	191.6199951171875	-5.907193292336532
6047	NVDA	2023-01-31	195.3699951171875	1.95699827552267
6048	NVDA	2023-02-01	209.42999267578125	7.196600250801177
6049	NVDA	2023-02-02	217.08999633789062	3.6575485508266503
6050	NVDA	2023-02-03	211.0	-2.805286489761516
6051	NVDA	2023-02-06	210.88999938964844	-0.05213299068794752
6052	NVDA	2023-02-07	221.72999572753906	5.140118720310793
6053	NVDA	2023-02-08	222.0500030517578	0.144322974060751
6054	NVDA	2023-02-09	223.3699951171875	0.5944571255520392
6055	NVDA	2023-02-10	212.64999389648438	-4.799212721063562
6056	NVDA	2023-02-13	217.8800048828125	2.459445631996604
6057	NVDA	2023-02-14	229.7100067138672	5.429594990792053
6058	NVDA	2023-02-15	227.63999938964844	-0.9011393773529441
6059	NVDA	2023-02-16	220.02000427246094	-3.347388480767144
6060	NVDA	2023-02-17	213.8800048828125	-2.7906550633664207
6061	NVDA	2023-02-21	206.5500030517578	-3.427156192123193
6062	NVDA	2023-02-22	207.5399932861328	0.47929809719098326
6063	NVDA	2023-02-23	236.63999938964844	14.021396860794821
6064	NVDA	2023-02-24	232.86000061035156	-1.5973625714361117
6065	NVDA	2023-02-27	235.00999450683594	0.923298931052563
6066	NVDA	2023-02-28	232.16000366210938	-1.2127104852315829
6067	NVDA	2023-03-01	226.97999572753906	-2.2312232309013136
6068	NVDA	2023-03-02	233.13999938964844	2.7138971618907215
6069	NVDA	2023-03-03	238.89999389648438	2.4706161627843226
6070	NVDA	2023-03-06	235.5399932861328	-1.406446503220693
6071	NVDA	2023-03-07	232.8800048828125	-1.1293149694918125
6072	NVDA	2023-03-08	241.80999755859375	3.8345896979326
6073	NVDA	2023-03-09	234.36000061035156	-3.08093007876441
6074	NVDA	2023-03-10	229.64999389648438	-2.009731482164512
6075	NVDA	2023-03-13	229.66000366210938	0.004358704938400848
6076	NVDA	2023-03-14	240.6300048828125	4.776626772523662
6077	NVDA	2023-03-15	242.27999877929688	0.6856974870145249
6078	NVDA	2023-03-16	255.41000366210938	5.419351555624363
6079	NVDA	2023-03-17	257.25	0.720408876515588
6080	NVDA	2023-03-20	259.0	0.6802721088435382
6081	NVDA	2023-03-21	261.989990234375	1.154436383928581
6082	NVDA	2023-03-22	264.67999267578125	1.0267577165829156
6083	NVDA	2023-03-23	271.9100036621094	2.7316046495378554
6084	NVDA	2023-03-24	267.7900085449219	-1.515205421536181
6085	NVDA	2023-03-27	265.30999755859375	-0.9261028818078887
6086	NVDA	2023-03-28	264.1000061035156	-0.4560670409002987
6087	NVDA	2023-03-29	269.8399963378906	2.173415411480595
6088	NVDA	2023-03-30	273.8299865722656	1.4786504182199733
6089	NVDA	2023-03-31	277.7699890136719	1.438849882997184
6090	NVDA	2023-04-03	279.6499938964844	0.6768207355618783
6091	NVDA	2023-04-04	274.5299987792969	-1.8308582974912335
6092	NVDA	2023-04-05	268.80999755859375	-2.0835614490719467
6093	NVDA	2023-04-06	270.3699951171875	0.5803346500361073
6094	NVDA	2023-04-10	275.7900085449219	2.004665282989393
6095	NVDA	2023-04-11	271.69000244140625	-1.4866405513192515
6096	NVDA	2023-04-12	264.95001220703125	-2.480764906256927
6097	NVDA	2023-04-13	264.6300048828125	-0.12078026400266229
6098	NVDA	2023-04-14	267.5799865722656	1.1147570702572107
6099	NVDA	2023-04-17	270.0199890136719	0.9118777800473765
6100	NVDA	2023-04-18	276.6700134277344	2.4627896765545776
6101	NVDA	2023-04-19	279.30999755859375	0.9541995889442267
6102	NVDA	2023-04-20	271.0400085449219	-2.960863945422143
6103	NVDA	2023-04-21	271.19000244140625	0.055340131255765534
6104	NVDA	2023-04-24	270.4200134277344	-0.283929719657805
6105	NVDA	2023-04-25	262.4100036621094	-2.96206248350237
6106	NVDA	2023-04-26	269.55999755859375	2.7247413576850565
6107	NVDA	2023-04-27	272.260009765625	1.0016368272315113
6108	NVDA	2023-04-28	277.489990234375	1.920950665230725
6109	NVDA	2023-05-01	289.1000061035156	4.183940422259735
6110	NVDA	2023-05-02	282.1000061035156	-2.4213074549343183
6111	NVDA	2023-05-03	278.0199890136719	-1.4463016666318662
6112	NVDA	2023-05-04	275.6199951171875	-0.8632450871603914
6113	NVDA	2023-05-05	286.79998779296875	4.056306826007949
6114	NVDA	2023-05-08	291.510009765625	1.6422671454422222
6115	NVDA	2023-05-09	285.7099914550781	-1.9896463641883577
6116	NVDA	2023-05-10	288.8500061035156	1.0990216451464807
6117	NVDA	2023-05-11	285.7799987792969	-1.0628378948756345
6118	NVDA	2023-05-12	283.3999938964844	-0.8328101662043008
6119	NVDA	2023-05-15	289.5299987792969	2.1630222352974293
6120	NVDA	2023-05-16	292.1300048828125	0.8980092268426887
6121	NVDA	2023-05-17	301.7799987792969	3.3033217181355434
6122	NVDA	2023-05-18	316.7799987792969	4.9705083374230075
6123	NVDA	2023-05-19	312.6400146484375	-1.3068956836961632
6124	NVDA	2023-05-22	311.760009765625	-0.28147544830500193
6125	NVDA	2023-05-23 15:30:28-04:00	308.239990234375	-1.1290798758622933