va-project/NVDA_price_history.csv at f7a1e1c2a2d3c35f5a8c7734b7f8513a983c9eab

Archived

This repository has been archived on 2023-06-18.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

Tommaso Verzegnassi b93a8c6b54 Companies data updated with earnings

2023-05-13 16:36:24 +02:00

202 KiB

Raw Blame History

1	symbol	date	Closing Price
2	NVDA	1999-01-22	0.4101560115814209
3	NVDA	1999-01-25	0.453125
4	NVDA	1999-01-26	0.4179689884185791
5	NVDA	1999-01-27	0.41666701436042786
6	NVDA	1999-01-28	0.4153650104999542
7	NVDA	1999-01-29	0.39583298563957214
8	NVDA	1999-02-01	0.40364599227905273
9	NVDA	1999-02-02	0.37239599227905273
10	NVDA	1999-02-03	0.38020798563957214
11	NVDA	1999-02-04	0.40104201436042786
12	NVDA	1999-02-05	0.4127599895000458
13	NVDA	1999-02-08	0.3984380066394806
14	NVDA	1999-02-09	0.3828130066394806
15	NVDA	1999-02-10	0.3789060115814209
16	NVDA	1999-02-11	0.41145798563957214
17	NVDA	1999-02-12	0.43489599227905273
18	NVDA	1999-02-16	0.4375
19	NVDA	1999-02-17	0.4140630066394806
20	NVDA	1999-02-18	0.42057299613952637
21	NVDA	1999-02-19	0.43489599227905273
22	NVDA	1999-02-22	0.4375
23	NVDA	1999-02-23	0.45833298563957214
24	NVDA	1999-02-24	0.49479201436042786
25	NVDA	1999-02-25	0.47916701436042786
26	NVDA	1999-02-26	0.4570310115814209
27	NVDA	1999-03-01	0.4596349895000458
28	NVDA	1999-03-02	0.45572900772094727
29	NVDA	1999-03-03	0.42447900772094727
30	NVDA	1999-03-04	0.4153650104999542
31	NVDA	1999-03-05	0.43880200386047363
32	NVDA	1999-03-08	0.4453130066394806
33	NVDA	1999-03-09	0.4596349895000458
34	NVDA	1999-03-10	0.45182299613952637
35	NVDA	1999-03-11	0.43229201436042786
36	NVDA	1999-03-12	0.42447900772094727
37	NVDA	1999-03-15	0.44270798563957214
38	NVDA	1999-03-16	0.4283849895000458
39	NVDA	1999-03-17	0.4309900104999542
40	NVDA	1999-03-18	0.43619799613952637
41	NVDA	1999-03-19	0.4375
42	NVDA	1999-03-22	0.42447900772094727
43	NVDA	1999-03-23	0.3984380066394806
44	NVDA	1999-03-24	0.39583298563957214
45	NVDA	1999-03-25	0.40104201436042786
46	NVDA	1999-03-26	0.43619799613952637
47	NVDA	1999-03-29	0.4492189884185791
48	NVDA	1999-03-30	0.41145798563957214
49	NVDA	1999-03-31	0.44010400772094727
50	NVDA	1999-04-01	0.42708298563957214
51	NVDA	1999-04-05	0.4140630066394806
52	NVDA	1999-04-06	0.40364599227905273
53	NVDA	1999-04-07	0.4375
54	NVDA	1999-04-08	0.4453130066394806
55	NVDA	1999-04-09	0.4375
56	NVDA	1999-04-12	0.41927099227905273
57	NVDA	1999-04-13	0.4023439884185791
58	NVDA	1999-04-14	0.390625
59	NVDA	1999-04-15	0.40104201436042786
60	NVDA	1999-04-16	0.4140630066394806
61	NVDA	1999-04-19	0.39583298563957214
62	NVDA	1999-04-20	0.38802099227905273
63	NVDA	1999-04-21	0.3945310115814209
64	NVDA	1999-04-22	0.37760400772094727
65	NVDA	1999-04-23	0.359375
66	NVDA	1999-04-26	0.34114599227905273
67	NVDA	1999-04-27	0.37760400772094727
68	NVDA	1999-04-28	0.375
69	NVDA	1999-04-29	0.375
70	NVDA	1999-04-30	0.38020798563957214
71	NVDA	1999-05-03	0.3828130066394806
72	NVDA	1999-05-04	0.36197900772094727
73	NVDA	1999-05-05	0.36979201436042786
74	NVDA	1999-05-06	0.3626300096511841
75	NVDA	1999-05-07	0.36458298563957214
76	NVDA	1999-05-10	0.36458298563957214
77	NVDA	1999-05-11	0.3841150104999542
78	NVDA	1999-05-12	0.39583298563957214
79	NVDA	1999-05-13	0.39583298563957214
80	NVDA	1999-05-14	0.375
81	NVDA	1999-05-17	0.39322900772094727
82	NVDA	1999-05-18	0.41145798563957214
83	NVDA	1999-05-19	0.39322900772094727
84	NVDA	1999-05-20	0.36197900772094727
85	NVDA	1999-05-21	0.35416701436042786
86	NVDA	1999-05-24	0.3528650104999542
87	NVDA	1999-05-25	0.3554689884185791
88	NVDA	1999-05-26	0.35416701436042786
89	NVDA	1999-05-27	0.3515630066394806
90	NVDA	1999-05-28	0.3554689884185791
91	NVDA	1999-06-01	0.35677099227905273
92	NVDA	1999-06-02	0.34375
93	NVDA	1999-06-03	0.3528650104999542
94	NVDA	1999-06-04	0.3554689884185791
95	NVDA	1999-06-07	0.359375
96	NVDA	1999-06-08	0.3684900104999542
97	NVDA	1999-06-09	0.375
98	NVDA	1999-06-10	0.37630200386047363
99	NVDA	1999-06-11	0.3684900104999542
100	NVDA	1999-06-14	0.35416701436042786
101	NVDA	1999-06-15	0.35416701436042786
102	NVDA	1999-06-16	0.36458298563957214
103	NVDA	1999-06-17	0.35416701436042786
104	NVDA	1999-06-18	0.34114599227905273
105	NVDA	1999-06-21	0.359375
106	NVDA	1999-06-22	0.3528650104999542
107	NVDA	1999-06-23	0.359375
108	NVDA	1999-06-24	0.3515630066394806
109	NVDA	1999-06-25	0.35677099227905273
110	NVDA	1999-06-28	0.36197900772094727
111	NVDA	1999-06-29	0.3658849895000458
112	NVDA	1999-06-30	0.3984380066394806
113	NVDA	1999-07-01	0.37760400772094727
114	NVDA	1999-07-02	0.40494799613952637
115	NVDA	1999-07-06	0.40625
116	NVDA	1999-07-07	0.3984380066394806
117	NVDA	1999-07-08	0.40755200386047363
118	NVDA	1999-07-09	0.4420570135116577
119	NVDA	1999-07-12	0.4622400104999542
120	NVDA	1999-07-13	0.46354201436042786
121	NVDA	1999-07-14	0.4453130066394806
122	NVDA	1999-07-15	0.44791701436042786
123	NVDA	1999-07-16	0.4570310115814209
124	NVDA	1999-07-19	0.4453130066394806
125	NVDA	1999-07-20	0.4375
126	NVDA	1999-07-21	0.42447900772094727
127	NVDA	1999-07-22	0.40494799613952637
128	NVDA	1999-07-23	0.40494799613952637
129	NVDA	1999-07-26	0.40625
130	NVDA	1999-07-27	0.40755200386047363
131	NVDA	1999-07-28	0.4140630066394806
132	NVDA	1999-07-29	0.4179689884185791
133	NVDA	1999-07-30	0.41927099227905273
134	NVDA	1999-08-02	0.42317700386047363
135	NVDA	1999-08-03	0.4127599895000458
136	NVDA	1999-08-04	0.4127599895000458
137	NVDA	1999-08-05	0.41927099227905273
138	NVDA	1999-08-06	0.41927099227905273
139	NVDA	1999-08-09	0.41927099227905273
140	NVDA	1999-08-10	0.42708298563957214
141	NVDA	1999-08-11	0.45572900772094727
142	NVDA	1999-08-12	0.4778650104999542
143	NVDA	1999-08-13	0.4726560115814209
144	NVDA	1999-08-16	0.45442700386047363
145	NVDA	1999-08-17	0.45572900772094727
146	NVDA	1999-08-18	0.46614599227905273
147	NVDA	1999-08-19	0.5651040077209473
148	NVDA	1999-08-20	0.5598959922790527
149	NVDA	1999-08-23	0.5260419845581055
150	NVDA	1999-08-24	0.5234379768371582
151	NVDA	1999-08-25	0.5208330154418945
152	NVDA	1999-08-26	0.5130209922790527
153	NVDA	1999-08-27	0.5416669845581055
154	NVDA	1999-08-30	0.539713978767395
155	NVDA	1999-08-31	0.5859379768371582
156	NVDA	1999-09-01	0.5585939884185791
157	NVDA	1999-09-02	0.5520830154418945
158	NVDA	1999-09-03	0.5559899806976318
159	NVDA	1999-09-07	0.5533850193023682
160	NVDA	1999-09-08	0.5520830154418945
161	NVDA	1999-09-09	0.5442709922790527
162	NVDA	1999-09-10	0.5520830154418945
163	NVDA	1999-09-13	0.5338540077209473
164	NVDA	1999-09-14	0.5182290077209473
165	NVDA	1999-09-15	0.5221350193023682
166	NVDA	1999-09-16	0.5091149806976318
167	NVDA	1999-09-17	0.5078129768371582
168	NVDA	1999-09-20	0.48958298563957214
169	NVDA	1999-09-21	0.44270798563957214
170	NVDA	1999-09-22	0.453125
171	NVDA	1999-09-23	0.4153650104999542
172	NVDA	1999-09-24	0.37760400772094727
173	NVDA	1999-09-27	0.40104201436042786
174	NVDA	1999-09-28	0.4375
175	NVDA	1999-09-29	0.4023439884185791
176	NVDA	1999-09-30	0.40104201436042786
177	NVDA	1999-10-01	0.3984380066394806
178	NVDA	1999-10-04	0.40625
179	NVDA	1999-10-05	0.4453130066394806
180	NVDA	1999-10-06	0.49869799613952637
181	NVDA	1999-10-07	0.46614599227905273
182	NVDA	1999-10-08	0.48958298563957214
183	NVDA	1999-10-11	0.4765630066394806
184	NVDA	1999-10-12	0.47005200386047363
185	NVDA	1999-10-13	0.4570310115814209
186	NVDA	1999-10-14	0.44791701436042786
187	NVDA	1999-10-15	0.4453130066394806
188	NVDA	1999-10-18	0.421875
189	NVDA	1999-10-19	0.40494799613952637
190	NVDA	1999-10-20	0.41927099227905273
191	NVDA	1999-10-21	0.43880200386047363
192	NVDA	1999-10-22	0.4492189884185791
193	NVDA	1999-10-25	0.42708298563957214
194	NVDA	1999-10-26	0.46875
195	NVDA	1999-10-27	0.44791701436042786
196	NVDA	1999-10-28	0.42708298563957214
197	NVDA	1999-10-29	0.4609380066394806
198	NVDA	1999-11-01	0.48958298563957214
199	NVDA	1999-11-02	0.5208330154418945
200	NVDA	1999-11-03	0.5716149806976318
201	NVDA	1999-11-04	0.6080729961395264
202	NVDA	1999-11-05	0.5885419845581055
203	NVDA	1999-11-08	0.6054689884185791
204	NVDA	1999-11-09	0.5963540077209473
205	NVDA	1999-11-10	0.5911459922790527
206	NVDA	1999-11-11	0.6328129768371582
207	NVDA	1999-11-12	0.6666669845581055
208	NVDA	1999-11-15	0.6536459922790527
209	NVDA	1999-11-16	0.7161459922790527
210	NVDA	1999-11-17	0.7434899806976318
211	NVDA	1999-11-18	0.7460939884185791
212	NVDA	1999-11-19	0.8932290077209473
213	NVDA	1999-11-22	0.8919270038604736
214	NVDA	1999-11-23	0.828125
215	NVDA	1999-11-24	0.8020830154418945
216	NVDA	1999-11-26	0.796875
217	NVDA	1999-11-29	0.7682290077209473
218	NVDA	1999-11-30	0.7213540077209473
219	NVDA	1999-12-01	0.7578129768371582
220	NVDA	1999-12-02	0.8138020038604736
221	NVDA	1999-12-03	0.7942709922790527
222	NVDA	1999-12-06	0.8164060115814209
223	NVDA	1999-12-07	0.7890629768371582
224	NVDA	1999-12-08	0.8242189884185791
225	NVDA	1999-12-09	0.7994790077209473
226	NVDA	1999-12-10	0.7903649806976318
227	NVDA	1999-12-13	0.7877600193023682
228	NVDA	1999-12-14	0.7747399806976318
229	NVDA	1999-12-15	0.75
230	NVDA	1999-12-16	0.7447919845581055
231	NVDA	1999-12-17	0.7838540077209473
232	NVDA	1999-12-20	0.8489580154418945
233	NVDA	1999-12-21	0.8854169845581055
234	NVDA	1999-12-22	0.90625
235	NVDA	1999-12-23	0.9661459922790527
236	NVDA	1999-12-27	0.9296879768371582
237	NVDA	1999-12-28	0.9270830154418945
238	NVDA	1999-12-29	0.9583330154418945
239	NVDA	1999-12-30	0.9661459922790527
240	NVDA	1999-12-31	0.9778649806976318
241	NVDA	2000-01-03	0.9752600193023682
242	NVDA	2000-01-04	0.9492189884185791
243	NVDA	2000-01-05	0.9179689884185791
244	NVDA	2000-01-06	0.8580729961395264
245	NVDA	2000-01-07	0.8723959922790527
246	NVDA	2000-01-10	0.9010419845581055
247	NVDA	2000-01-11	0.8645830154418945
248	NVDA	2000-01-12	0.8424479961395264
249	NVDA	2000-01-13	0.8776040077209473
250	NVDA	2000-01-14	0.9153649806976318
251	NVDA	2000-01-18	0.9544270038604736
252	NVDA	2000-01-19	0.9453129768371582
253	NVDA	2000-01-20	0.9427080154418945
254	NVDA	2000-01-21	0.9322919845581055
255	NVDA	2000-01-24	0.890625
256	NVDA	2000-01-25	0.8828129768371582
257	NVDA	2000-01-26	0.8463540077209473
258	NVDA	2000-01-27	0.8020830154418945
259	NVDA	2000-01-28	0.7786459922790527
260	NVDA	2000-01-31	0.7721350193023682
261	NVDA	2000-02-01	0.7903649806976318
262	NVDA	2000-02-02	0.8125
263	NVDA	2000-02-03	0.8255209922790527
264	NVDA	2000-02-04	0.8450520038604736
265	NVDA	2000-02-07	0.7929689884185791
266	NVDA	2000-02-08	0.8307290077209473
267	NVDA	2000-02-09	0.8515629768371582
268	NVDA	2000-02-10	1.0260419845581055
269	NVDA	2000-02-11	1.0416669845581055
270	NVDA	2000-02-14	1.2083330154418945
271	NVDA	2000-02-15	1.1614580154418945
272	NVDA	2000-02-16	1.214843988418579
273	NVDA	2000-02-17	1.2578129768371582
274	NVDA	2000-02-18	1.4036459922790527
275	NVDA	2000-02-22	1.3645830154418945
276	NVDA	2000-02-23	1.3723959922790527
277	NVDA	2000-02-24	1.359375
278	NVDA	2000-02-25	1.2747399806976318
279	NVDA	2000-02-28	1.265625
280	NVDA	2000-02-29	1.3333330154418945
281	NVDA	2000-03-01	1.2942709922790527
282	NVDA	2000-03-02	1.207031011581421
283	NVDA	2000-03-03	1.2265629768371582
284	NVDA	2000-03-06	1.21875
285	NVDA	2000-03-07	1.7356770038604736
286	NVDA	2000-03-08	1.75
287	NVDA	2000-03-09	2.0895180702209473
288	NVDA	2000-03-10	2.4583330154418945
289	NVDA	2000-03-13	3.109375
290	NVDA	2000-03-14	2.2942709922790527
291	NVDA	2000-03-15	2.2005209922790527
292	NVDA	2000-03-16	1.9619139432907104
293	NVDA	2000-03-17	2.0807290077209473
294	NVDA	2000-03-20	2.0794270038604736
295	NVDA	2000-03-21	1.9765629768371582
296	NVDA	2000-03-22	1.9908850193023682
297	NVDA	2000-03-23	2.0260419845581055
298	NVDA	2000-03-24	1.941406011581421
299	NVDA	2000-03-27	1.8138020038604736
300	NVDA	2000-03-28	1.6783850193023682
301	NVDA	2000-03-29	1.5677080154418945
302	NVDA	2000-03-30	1.558593988418579
303	NVDA	2000-03-31	1.760090947151184
304	NVDA	2000-04-03	1.6223959922790527
305	NVDA	2000-04-04	1.5625
306	NVDA	2000-04-05	1.910156011581421
307	NVDA	2000-04-06	1.9986979961395264
308	NVDA	2000-04-07	2.136718988418579
309	NVDA	2000-04-10	1.9479169845581055
310	NVDA	2000-04-11	1.832031011581421
311	NVDA	2000-04-12	1.6419270038604736
312	NVDA	2000-04-13	1.5716149806976318
313	NVDA	2000-04-14	1.4332679510116577
314	NVDA	2000-04-17	1.5065100193023682
315	NVDA	2000-04-18	1.7734379768371582
316	NVDA	2000-04-19	1.6888020038604736
317	NVDA	2000-04-20	1.6796879768371582
318	NVDA	2000-04-24	1.5963540077209473
319	NVDA	2000-04-25	1.7708330154418945
320	NVDA	2000-04-26	1.7526040077209473
321	NVDA	2000-04-27	1.8958330154418945
322	NVDA	2000-04-28	1.8567709922790527
323	NVDA	2000-05-01	1.9166669845581055
324	NVDA	2000-05-02	1.8424479961395264
325	NVDA	2000-05-03	1.8125
326	NVDA	2000-05-04	1.8346350193023682
327	NVDA	2000-05-05	1.9192709922790527
328	NVDA	2000-05-08	1.8489580154418945
329	NVDA	2000-05-09	1.8229169845581055
330	NVDA	2000-05-10	1.6432290077209473
331	NVDA	2000-05-11	1.7135419845581055
332	NVDA	2000-05-12	1.6614580154418945
333	NVDA	2000-05-15	1.7760419845581055
334	NVDA	2000-05-16	1.9583330154418945
335	NVDA	2000-05-17	2.3020830154418945
336	NVDA	2000-05-18	2.1458330154418945
337	NVDA	2000-05-19	2.1276040077209473
338	NVDA	2000-05-22	2.265625
339	NVDA	2000-05-23	2.2473959922790527
340	NVDA	2000-05-24	2.21875
341	NVDA	2000-05-25	2.1875
342	NVDA	2000-05-26	2.198568105697632
343	NVDA	2000-05-30	2.289062976837158
344	NVDA	2000-05-31	2.3776040077209473
345	NVDA	2000-06-01	2.444010019302368
346	NVDA	2000-06-02	2.740885019302368
347	NVDA	2000-06-05	2.799804925918579
348	NVDA	2000-06-06	2.660156011581421
349	NVDA	2000-06-07	2.5416669845581055
350	NVDA	2000-06-08	2.5611979961395264
351	NVDA	2000-06-09	2.634114980697632
352	NVDA	2000-06-12	2.5638020038604736
353	NVDA	2000-06-13	2.644531011581421
354	NVDA	2000-06-14	2.6419270038604736
355	NVDA	2000-06-15	2.710937976837158
356	NVDA	2000-06-16	3.1197919845581055
357	NVDA	2000-06-19	3.3151040077209473
358	NVDA	2000-06-20	3.2708330154418945
359	NVDA	2000-06-21	3.602864980697632
360	NVDA	2000-06-22	3.40625
361	NVDA	2000-06-23	3.084635019302368
362	NVDA	2000-06-26	3.457031011581421
363	NVDA	2000-06-27	2.96875
364	NVDA	2000-06-28	2.8541669845581055
365	NVDA	2000-06-29	2.4427080154418945
366	NVDA	2000-06-30	2.648437976837158
367	NVDA	2000-07-03	2.546875
368	NVDA	2000-07-05	2.273437976837158
369	NVDA	2000-07-06	2.4114580154418945
370	NVDA	2000-07-07	2.4244790077209473
371	NVDA	2000-07-10	2.5494790077209473
372	NVDA	2000-07-11	2.7552080154418945
373	NVDA	2000-07-12	2.8333330154418945
374	NVDA	2000-07-13	3.0989580154418945
375	NVDA	2000-07-14	3.0755209922790527
376	NVDA	2000-07-17	3.0416669845581055
377	NVDA	2000-07-18	2.9817709922790527
378	NVDA	2000-07-19	2.7916669845581055
379	NVDA	2000-07-20	2.867187976837158
380	NVDA	2000-07-21	2.9036459922790527
381	NVDA	2000-07-24	2.65625
382	NVDA	2000-07-25	2.5572919845581055
383	NVDA	2000-07-26	2.367187976837158
384	NVDA	2000-07-27	2.1979169845581055
385	NVDA	2000-07-28	2.25
386	NVDA	2000-07-31	2.5
387	NVDA	2000-08-01	2.4505209922790527
388	NVDA	2000-08-02	2.5
389	NVDA	2000-08-03	2.609375
390	NVDA	2000-08-04	2.65625
391	NVDA	2000-08-07	2.8645830154418945
392	NVDA	2000-08-08	2.8020830154418945
393	NVDA	2000-08-09	2.71875
394	NVDA	2000-08-10	2.75
395	NVDA	2000-08-11	2.6848959922790527
396	NVDA	2000-08-14	2.710937976837158
397	NVDA	2000-08-15	2.966797113418579
398	NVDA	2000-08-16	3.0416669845581055
399	NVDA	2000-08-17	3.0989580154418945
400	NVDA	2000-08-18	3.2083330154418945
401	NVDA	2000-08-21	3.257812976837158
402	NVDA	2000-08-22	2.9505209922790527
403	NVDA	2000-08-23	3.1223959922790527
404	NVDA	2000-08-24	3.2057290077209473
405	NVDA	2000-08-25	3.125
406	NVDA	2000-08-28	3.25
407	NVDA	2000-08-29	3.242187976837158
408	NVDA	2000-08-30	3.2708330154418945
409	NVDA	2000-08-31	3.3072919845581055
410	NVDA	2000-09-01	3.3125
411	NVDA	2000-09-05	3.3177080154418945
412	NVDA	2000-09-06	3.0885419845581055
413	NVDA	2000-09-07	3.2552080154418945
414	NVDA	2000-09-08	3.0625
415	NVDA	2000-09-11	2.9375
416	NVDA	2000-09-12	2.9192709922790527
417	NVDA	2000-09-13	2.917968988418579
418	NVDA	2000-09-14	2.890625
419	NVDA	2000-09-15	2.9537758827209473
420	NVDA	2000-09-18	2.78125
421	NVDA	2000-09-19	2.867187976837158
422	NVDA	2000-09-20	2.773437976837158
423	NVDA	2000-09-21	2.892577886581421
424	NVDA	2000-09-22	2.9427080154418945
425	NVDA	2000-09-25	3.1536459922790527
426	NVDA	2000-09-26	3.2291669845581055
427	NVDA	2000-09-27	3.40625
428	NVDA	2000-09-28	3.5104169845581055
429	NVDA	2000-09-29	3.4114580154418945
430	NVDA	2000-10-02	3.3307290077209473
431	NVDA	2000-10-03	3.1510419845581055
432	NVDA	2000-10-04	3.1145830154418945
433	NVDA	2000-10-05	3.0416669845581055
434	NVDA	2000-10-06	2.851562976837158
435	NVDA	2000-10-09	2.914062976837158
436	NVDA	2000-10-10	2.6927080154418945
437	NVDA	2000-10-11	2.7161459922790527
438	NVDA	2000-10-12	2.609375
439	NVDA	2000-10-13	2.7135419845581055
440	NVDA	2000-10-16	2.6510419845581055
441	NVDA	2000-10-17	2.4583330154418945
442	NVDA	2000-10-18	2.4192709922790527
443	NVDA	2000-10-19	2.6536459922790527
444	NVDA	2000-10-20	2.9010419845581055
445	NVDA	2000-10-23	2.835937976837158
446	NVDA	2000-10-24	2.7447919845581055
447	NVDA	2000-10-25	2.5052080154418945
448	NVDA	2000-10-26	2.6119790077209473
449	NVDA	2000-10-27	2.5520830154418945
450	NVDA	2000-10-30	2.3723959922790527
451	NVDA	2000-10-31	2.589193105697632
452	NVDA	2000-11-01	2.5885419845581055
453	NVDA	2000-11-02	2.7864580154418945
454	NVDA	2000-11-03	2.96875
455	NVDA	2000-11-06	3.1979169845581055
456	NVDA	2000-11-07	2.9817709922790527
457	NVDA	2000-11-08	2.8932290077209473
458	NVDA	2000-11-09	2.5911459922790527
459	NVDA	2000-11-10	2.4505209922790527
460	NVDA	2000-11-13	2.460937976837158
461	NVDA	2000-11-14	2.9114580154418945
462	NVDA	2000-11-15	2.873047113418579
463	NVDA	2000-11-16	2.6927080154418945
464	NVDA	2000-11-17	2.640625
465	NVDA	2000-11-20	2.4375
466	NVDA	2000-11-21	2.390625
467	NVDA	2000-11-22	2.265625
468	NVDA	2000-11-24	2.3958330154418945
469	NVDA	2000-11-27	2.3151040077209473
470	NVDA	2000-11-28	2.142577886581421
471	NVDA	2000-11-29	2.0104169845581055
472	NVDA	2000-11-30	1.6875
473	NVDA	2000-12-01	1.8541669845581055
474	NVDA	2000-12-04	1.8828129768371582
475	NVDA	2000-12-05	2.0052080154418945
476	NVDA	2000-12-06	1.71875
477	NVDA	2000-12-07	1.6875
478	NVDA	2000-12-08	2.0729169845581055
479	NVDA	2000-12-11	2.0729169845581055
480	NVDA	2000-12-12	2.015625
481	NVDA	2000-12-13	1.859375
482	NVDA	2000-12-14	1.7317709922790527
483	NVDA	2000-12-15	1.5598959922790527
484	NVDA	2000-12-18	1.6113280057907104
485	NVDA	2000-12-19	1.4895830154418945
486	NVDA	2000-12-20	1.328125
487	NVDA	2000-12-21	1.1614580154418945
488	NVDA	2000-12-22	1.4609379768371582
489	NVDA	2000-12-26	1.4010419845581055
490	NVDA	2000-12-27	1.4947919845581055
491	NVDA	2000-12-28	1.5026040077209473
492	NVDA	2000-12-29	1.3652340173721313
493	NVDA	2001-01-02	1.2473959922790527
494	NVDA	2001-01-03	1.6302080154418945
495	NVDA	2001-01-04	1.8177080154418945
496	NVDA	2001-01-05	1.5455729961395264
497	NVDA	2001-01-08	1.6927080154418945
498	NVDA	2001-01-09	1.7265629768371582
499	NVDA	2001-01-10	1.8463540077209473
500	NVDA	2001-01-11	2.0
501	NVDA	2001-01-12	1.9583330154418945
502	NVDA	2001-01-16	1.8046879768371582
503	NVDA	2001-01-17	1.8697919845581055
504	NVDA	2001-01-18	2.228516101837158
505	NVDA	2001-01-19	2.1692709922790527
506	NVDA	2001-01-22	2.0833330154418945
507	NVDA	2001-01-23	2.291016101837158
508	NVDA	2001-01-24	2.28125
509	NVDA	2001-01-25	2.0520830154418945
510	NVDA	2001-01-26	2.117187976837158
511	NVDA	2001-01-29	2.1276040077209473
512	NVDA	2001-01-30	2.1744790077209473
513	NVDA	2001-01-31	2.1510419845581055
514	NVDA	2001-02-01	2.162108898162842
515	NVDA	2001-02-02	1.953125
516	NVDA	2001-02-05	1.9505209922790527
517	NVDA	2001-02-06	1.9609379768371582
518	NVDA	2001-02-07	1.8697919845581055
519	NVDA	2001-02-08	1.859375
520	NVDA	2001-02-09	1.8463540077209473
521	NVDA	2001-02-12	1.796875
522	NVDA	2001-02-13	1.8515629768371582
523	NVDA	2001-02-14	1.9869790077209473
524	NVDA	2001-02-15	2.351562976837158
525	NVDA	2001-02-16	2.4791669845581055
526	NVDA	2001-02-20	2.2317709922790527
527	NVDA	2001-02-21	2.3333330154418945
528	NVDA	2001-02-22	2.4322919845581055
529	NVDA	2001-02-23	2.2643229961395264
530	NVDA	2001-02-26	2.2135419845581055
531	NVDA	2001-02-27	2.0807290077209473
532	NVDA	2001-02-28	1.8619790077209473
533	NVDA	2001-03-01	2.009114980697632
534	NVDA	2001-03-02	1.815755009651184
535	NVDA	2001-03-05	1.8333330154418945
536	NVDA	2001-03-06	2.0104169845581055
537	NVDA	2001-03-07	2.171875
538	NVDA	2001-03-08	2.2447919845581055
539	NVDA	2001-03-09	2.085937976837158
540	NVDA	2001-03-12	2.0104169845581055
541	NVDA	2001-03-13	2.25
542	NVDA	2001-03-14	2.3776040077209473
543	NVDA	2001-03-15	2.4947919845581055
544	NVDA	2001-03-16	2.484375
545	NVDA	2001-03-19	2.6276040077209473
546	NVDA	2001-03-20	2.382812976837158
547	NVDA	2001-03-21	2.5598959922790527
548	NVDA	2001-03-22	2.8177080154418945
549	NVDA	2001-03-23	2.7916669845581055
550	NVDA	2001-03-26	2.9427080154418945
551	NVDA	2001-03-27	2.835937976837158
552	NVDA	2001-03-28	2.837891101837158
553	NVDA	2001-03-29	2.8802080154418945
554	NVDA	2001-03-30	2.705077886581421
555	NVDA	2001-04-02	2.5911459922790527
556	NVDA	2001-04-03	2.6770830154418945
557	NVDA	2001-04-04	2.4010419845581055
558	NVDA	2001-04-05	2.6223959922790527
559	NVDA	2001-04-06	2.6119790077209473
560	NVDA	2001-04-09	2.484999895095825
561	NVDA	2001-04-10	2.719583034515381
562	NVDA	2001-04-11	2.8837499618530273
563	NVDA	2001-04-12	2.9270830154418945
564	NVDA	2001-04-16	2.855833053588867
565	NVDA	2001-04-17	2.995832920074463
566	NVDA	2001-04-18	3.2191669940948486
567	NVDA	2001-04-19	3.495832920074463
568	NVDA	2001-04-20	3.623332977294922
569	NVDA	2001-04-23	3.4320828914642334
570	NVDA	2001-04-24	3.189167022705078
571	NVDA	2001-04-25	3.3358330726623535
572	NVDA	2001-04-26	3.0729169845581055
573	NVDA	2001-04-27	3.2916669845581055
574	NVDA	2001-04-30	3.4708330631256104
575	NVDA	2001-05-01	3.7950000762939453
576	NVDA	2001-05-02	3.7079169750213623
577	NVDA	2001-05-03	3.691667079925537
578	NVDA	2001-05-04	3.742500066757202
579	NVDA	2001-05-07	3.910417079925537
580	NVDA	2001-05-08	3.627500057220459
581	NVDA	2001-05-09	3.4574999809265137
582	NVDA	2001-05-10	3.341249942779541
583	NVDA	2001-05-11	3.2558329105377197
584	NVDA	2001-05-14	3.283750057220459
585	NVDA	2001-05-15	3.4016671180725098
586	NVDA	2001-05-16	3.5620830059051514
587	NVDA	2001-05-17	3.625
588	NVDA	2001-05-18	3.5958330631256104
589	NVDA	2001-05-21	3.7583329677581787
590	NVDA	2001-05-22	3.870832920074463
591	NVDA	2001-05-23	3.8379170894622803
592	NVDA	2001-05-24	3.894582986831665
593	NVDA	2001-05-25	3.8208329677581787
594	NVDA	2001-05-29	3.6641669273376465
595	NVDA	2001-05-30	3.5958330631256104
596	NVDA	2001-05-31	3.5670828819274902
597	NVDA	2001-06-01	3.764583110809326
598	NVDA	2001-06-04	3.706249952316284
599	NVDA	2001-06-05	3.9008328914642334
600	NVDA	2001-06-06	3.9175000190734863
601	NVDA	2001-06-07	4.138750076293945
602	NVDA	2001-06-08	4.03125
603	NVDA	2001-06-11	3.913332939147949
604	NVDA	2001-06-12	4.043749809265137
605	NVDA	2001-06-13	3.907917022705078
606	NVDA	2001-06-14	3.899583101272583
607	NVDA	2001-06-15	3.9604170322418213
608	NVDA	2001-06-18	3.8037500381469727
609	NVDA	2001-06-19	3.5958330631256104
610	NVDA	2001-06-20	3.7504169940948486
611	NVDA	2001-06-21	3.8212499618530273
612	NVDA	2001-06-22	3.8041670322418213
613	NVDA	2001-06-25	3.7966670989990234
614	NVDA	2001-06-26	3.90625
615	NVDA	2001-06-27	3.785417079925537
616	NVDA	2001-06-28	3.8299999237060547
617	NVDA	2001-06-29	3.8645830154418945
618	NVDA	2001-07-02	3.6933329105377197
619	NVDA	2001-07-03	3.740417003631592
620	NVDA	2001-07-05	3.4691669940948486
621	NVDA	2001-07-06	3.362499952316284
622	NVDA	2001-07-09	3.252500057220459
623	NVDA	2001-07-10	3.2791669368743896
624	NVDA	2001-07-11	3.2729170322418213
625	NVDA	2001-07-12	3.444582939147949
626	NVDA	2001-07-13	3.373332977294922
627	NVDA	2001-07-16	3.1020829677581787
628	NVDA	2001-07-17	3.2754170894622803
629	NVDA	2001-07-18	3.1620829105377197
630	NVDA	2001-07-19	3.2129170894622803
631	NVDA	2001-07-20	3.1204171180725098
632	NVDA	2001-07-23	2.825000047683716
633	NVDA	2001-07-24	3.016249895095825
634	NVDA	2001-07-25	2.9870829582214355
635	NVDA	2001-07-26	3.2916669845581055
636	NVDA	2001-07-27	3.375
637	NVDA	2001-07-30	3.2945830821990967
638	NVDA	2001-07-31	3.370832920074463
639	NVDA	2001-08-01	3.576667070388794
640	NVDA	2001-08-02	3.6616671085357666
641	NVDA	2001-08-03	3.6329169273376465
642	NVDA	2001-08-06	3.742917060852051
643	NVDA	2001-08-07	3.6875
644	NVDA	2001-08-08	3.59375
645	NVDA	2001-08-09	3.5308330059051514
646	NVDA	2001-08-10	3.5266671180725098
647	NVDA	2001-08-13	3.6745829582214355
648	NVDA	2001-08-14	3.577083110809326
649	NVDA	2001-08-15	3.581249952316284
650	NVDA	2001-08-16	3.7320830821990967
651	NVDA	2001-08-17	3.490417003631592
652	NVDA	2001-08-20	3.466249942779541
653	NVDA	2001-08-21	3.3933329582214355
654	NVDA	2001-08-22	3.532917022705078
655	NVDA	2001-08-23	3.454582929611206
656	NVDA	2001-08-24	3.553333044052124
657	NVDA	2001-08-27	3.6762499809265137
658	NVDA	2001-08-28	3.62833309173584
659	NVDA	2001-08-29	3.511667013168335
660	NVDA	2001-08-30	3.5004169940948486
661	NVDA	2001-08-31	3.529582977294922
662	NVDA	2001-09-04	3.2841670513153076
663	NVDA	2001-09-05	3.3541669845581055
664	NVDA	2001-09-06	3.217082977294922
665	NVDA	2001-09-07	3.250833034515381
666	NVDA	2001-09-10	3.1566669940948486
667	NVDA	2001-09-17	2.8324999809265137
668	NVDA	2001-09-18	2.6616671085357666
669	NVDA	2001-09-19	2.629167079925537
670	NVDA	2001-09-20	2.4066669940948486
671	NVDA	2001-09-21	2.247499942779541
672	NVDA	2001-09-24	2.5
673	NVDA	2001-09-25	2.4024999141693115
674	NVDA	2001-09-26	2.31583309173584
675	NVDA	2001-09-27	2.1875
676	NVDA	2001-09-28	2.2891669273376465
677	NVDA	2001-10-01	2.0950000286102295
678	NVDA	2001-10-02	1.9900000095367432
679	NVDA	2001-10-03	2.381666898727417
680	NVDA	2001-10-04	2.69083309173584
681	NVDA	2001-10-05	2.7416670322418213
682	NVDA	2001-10-08	2.803333044052124
683	NVDA	2001-10-09	2.6816670894622803
684	NVDA	2001-10-10	2.8541669845581055
685	NVDA	2001-10-11	3.163332939147949
686	NVDA	2001-10-12	3.3691670894622803
687	NVDA	2001-10-15	3.3541669845581055
688	NVDA	2001-10-16	3.691667079925537
689	NVDA	2001-10-17	3.4749999046325684
690	NVDA	2001-10-18	3.62166690826416
691	NVDA	2001-10-19	3.696666955947876
692	NVDA	2001-10-22	3.7841670513153076
693	NVDA	2001-10-23	3.7174999713897705
694	NVDA	2001-10-24	3.881666898727417
695	NVDA	2001-10-25	4.109167098999023
696	NVDA	2001-10-26	3.81583309173584
697	NVDA	2001-10-29	3.5058329105377197
698	NVDA	2001-10-30	3.5
699	NVDA	2001-10-31	3.571666955947876
700	NVDA	2001-11-01	3.876667022705078
701	NVDA	2001-11-02	3.930833101272583
702	NVDA	2001-11-05	3.944999933242798
703	NVDA	2001-11-06	4.2158331871032715
704	NVDA	2001-11-07	4.219167232513428
705	NVDA	2001-11-08	4.1458330154418945
706	NVDA	2001-11-09	4.433332920074463
707	NVDA	2001-11-12	4.552499771118164
708	NVDA	2001-11-13	4.514999866485596
709	NVDA	2001-11-14	4.389166831970215
710	NVDA	2001-11-15	4.412499904632568
711	NVDA	2001-11-16	4.374166965484619
712	NVDA	2001-11-19	4.2783331871032715
713	NVDA	2001-11-20	4.158332824707031
714	NVDA	2001-11-21	4.105000019073486
715	NVDA	2001-11-23	4.162499904632568
716	NVDA	2001-11-26	4.460000038146973
717	NVDA	2001-11-27	4.507500171661377
718	NVDA	2001-11-28	4.28000020980835
719	NVDA	2001-11-29	4.46750020980835
720	NVDA	2001-11-30	4.553332805633545
721	NVDA	2001-12-03	4.484167098999023
722	NVDA	2001-12-04	4.84499979019165
723	NVDA	2001-12-05	5.235833168029785
724	NVDA	2001-12-06	5.1533331871032715
725	NVDA	2001-12-07	4.995832920074463
726	NVDA	2001-12-10	5.045833110809326
727	NVDA	2001-12-11	5.2266669273376465
728	NVDA	2001-12-12	5.389166831970215
729	NVDA	2001-12-13	5.234167098999023
730	NVDA	2001-12-14	5.46999979019165
731	NVDA	2001-12-17	5.6666669845581055
732	NVDA	2001-12-18	5.5208330154418945
733	NVDA	2001-12-19	5.369999885559082
734	NVDA	2001-12-20	5.158332824707031
735	NVDA	2001-12-21	5.381667137145996
736	NVDA	2001-12-24	5.515832901000977
737	NVDA	2001-12-26	5.6508331298828125
738	NVDA	2001-12-27	5.781667232513428
739	NVDA	2001-12-28	5.642499923706055
740	NVDA	2001-12-31	5.574999809265137
741	NVDA	2002-01-02	5.608333110809326
742	NVDA	2002-01-03	5.975832939147949
743	NVDA	2002-01-04	5.801667213439941
744	NVDA	2002-01-07	5.6458330154418945
745	NVDA	2002-01-08	5.712500095367432
746	NVDA	2002-01-09	5.634167194366455
747	NVDA	2002-01-10	5.499166965484619
748	NVDA	2002-01-11	5.255833148956299
749	NVDA	2002-01-14	4.980000019073486
750	NVDA	2002-01-15	5.445000171661377
751	NVDA	2002-01-16	5.232500076293945
752	NVDA	2002-01-17	5.415832996368408
753	NVDA	2002-01-18	5.316667079925537
754	NVDA	2002-01-22	5.183332920074463
755	NVDA	2002-01-23	5.280832767486572
756	NVDA	2002-01-24	5.46999979019165
757	NVDA	2002-01-25	5.4558329582214355
758	NVDA	2002-01-28	5.665832996368408
759	NVDA	2002-01-29	5.388332843780518
760	NVDA	2002-01-30	5.453332901000977
761	NVDA	2002-01-31	5.478332996368408
762	NVDA	2002-02-01	5.344167232513428
763	NVDA	2002-02-04	5.09250020980835
764	NVDA	2002-02-05	5.042500019073486
765	NVDA	2002-02-06	5.168333053588867
766	NVDA	2002-02-07	5.000833034515381
767	NVDA	2002-02-08	4.809999942779541
768	NVDA	2002-02-11	5.075832843780518
769	NVDA	2002-02-12	5.183332920074463
770	NVDA	2002-02-13	5.116666793823242
771	NVDA	2002-02-14	5.179999828338623
772	NVDA	2002-02-15	4.779167175292969
773	NVDA	2002-02-19	4.462500095367432
774	NVDA	2002-02-20	4.695833206176758
775	NVDA	2002-02-21	4.375
776	NVDA	2002-02-22	4.159999847412109
777	NVDA	2002-02-25	4.485833168029785
778	NVDA	2002-02-26	4.5833330154418945
779	NVDA	2002-02-27	4.429166793823242
780	NVDA	2002-02-28	4.250833034515381
781	NVDA	2002-03-01	4.6616668701171875
782	NVDA	2002-03-04	4.921667098999023
783	NVDA	2002-03-05	4.9091668128967285
784	NVDA	2002-03-06	4.755000114440918
785	NVDA	2002-03-07	4.716667175292969
786	NVDA	2002-03-08	4.857500076293945
787	NVDA	2002-03-11	4.800833225250244
788	NVDA	2002-03-12	4.549167156219482
789	NVDA	2002-03-13	4.466667175292969
790	NVDA	2002-03-14	4.219167232513428
791	NVDA	2002-03-15	4.397500038146973
792	NVDA	2002-03-18	4.397500038146973
793	NVDA	2002-03-19	4.304166793823242
794	NVDA	2002-03-20	3.876667022705078
795	NVDA	2002-03-21	4.082499980926514
796	NVDA	2002-03-22	4.047500133514404
797	NVDA	2002-03-25	3.8383328914642334
798	NVDA	2002-03-26	3.9166669845581055
799	NVDA	2002-03-27	3.7916669845581055
800	NVDA	2002-03-28	3.696666955947876
801	NVDA	2002-04-01	3.6358330249786377
802	NVDA	2002-04-02	3.540832996368408
803	NVDA	2002-04-03	3.6075000762939453
804	NVDA	2002-04-04	3.5899999141693115
805	NVDA	2002-04-05	3.5083329677581787
806	NVDA	2002-04-08	3.625833034515381
807	NVDA	2002-04-09	3.396667003631592
808	NVDA	2002-04-10	3.209167003631592
809	NVDA	2002-04-11	3.0683329105377197
810	NVDA	2002-04-12	3.0566670894622803
811	NVDA	2002-04-15	3.180000066757202
812	NVDA	2002-04-16	3.3183329105377197
813	NVDA	2002-04-17	3.3575000762939453
814	NVDA	2002-04-18	3.3016669750213623
815	NVDA	2002-04-19	3.076667070388794
816	NVDA	2002-04-22	3.0916669368743896
817	NVDA	2002-04-23	2.9666669368743896
818	NVDA	2002-04-24	2.706666946411133
819	NVDA	2002-04-25	2.811666965484619
820	NVDA	2002-04-26	2.5308330059051514
821	NVDA	2002-04-29	2.952500104904175
822	NVDA	2002-04-30	2.9008328914642334
823	NVDA	2002-05-01	2.9533329010009766
824	NVDA	2002-05-02	2.834167003631592
825	NVDA	2002-05-03	2.7291669845581055
826	NVDA	2002-05-06	2.625
827	NVDA	2002-05-07	2.69083309173584
828	NVDA	2002-05-08	3.0
829	NVDA	2002-05-09	2.87166690826416
830	NVDA	2002-05-10	2.6566669940948486
831	NVDA	2002-05-13	2.817500114440918
832	NVDA	2002-05-14	3.0975000858306885
833	NVDA	2002-05-15	3.1583330631256104
834	NVDA	2002-05-16	3.1641669273376465
835	NVDA	2002-05-17	3.264167070388794
836	NVDA	2002-05-20	3.2991669178009033
837	NVDA	2002-05-21	3.047499895095825
838	NVDA	2002-05-22	3.170833110809326
839	NVDA	2002-05-23	2.9774999618530273
840	NVDA	2002-05-24	2.9191670417785645
841	NVDA	2002-05-28	2.803333044052124
842	NVDA	2002-05-29	2.9091670513153076
843	NVDA	2002-05-30	2.8666670322418213
844	NVDA	2002-05-31	2.788332939147949
845	NVDA	2002-06-03	2.624166965484619
846	NVDA	2002-06-04	2.756666898727417
847	NVDA	2002-06-05	2.7166669368743896
848	NVDA	2002-06-06	2.7174999713897705
849	NVDA	2002-06-07	2.691667079925537
850	NVDA	2002-06-10	2.6691670417785645
851	NVDA	2002-06-11	2.5491669178009033
852	NVDA	2002-06-12	2.329166889190674
853	NVDA	2002-06-13	2.305000066757202
854	NVDA	2002-06-14	2.3483328819274902
855	NVDA	2002-06-17	2.3691670894622803
856	NVDA	2002-06-18	2.3566670417785645
857	NVDA	2002-06-19	1.9874999523162842
858	NVDA	2002-06-20	1.9691669940948486
859	NVDA	2002-06-21	1.8883329629898071
860	NVDA	2002-06-24	1.9233330488204956
861	NVDA	2002-06-25	1.7641669511795044
862	NVDA	2002-06-26	1.6725000143051147
863	NVDA	2002-06-27	1.4233330488204956
864	NVDA	2002-06-28	1.4316669702529907
865	NVDA	2002-07-01	1.428333044052124
866	NVDA	2002-07-02	1.338333010673523
867	NVDA	2002-07-03	1.4541670083999634
868	NVDA	2002-07-05	1.5824999809265137
869	NVDA	2002-07-08	1.6299999952316284
870	NVDA	2002-07-09	1.5499999523162842
871	NVDA	2002-07-10	1.5075000524520874
872	NVDA	2002-07-11	1.6608330011367798
873	NVDA	2002-07-12	1.6591670513153076
874	NVDA	2002-07-15	1.824167013168335
875	NVDA	2002-07-16	1.774999976158142
876	NVDA	2002-07-17	1.6241669654846191
877	NVDA	2002-07-18	1.5824999809265137
878	NVDA	2002-07-19	1.5108330249786377
879	NVDA	2002-07-22	1.4408329725265503
880	NVDA	2002-07-23	1.3333330154418945
881	NVDA	2002-07-24	1.4183330535888672
882	NVDA	2002-07-25	1.2549999952316284
883	NVDA	2002-07-26	1.2258330583572388
884	NVDA	2002-07-29	1.2599999904632568
885	NVDA	2002-07-30	1.351667046546936
886	NVDA	2002-07-31	0.9225000143051147
887	NVDA	2002-08-01	0.8341670036315918
888	NVDA	2002-08-02	0.7791669964790344
889	NVDA	2002-08-05	0.7166669964790344
890	NVDA	2002-08-06	0.7541670203208923
891	NVDA	2002-08-07	0.7366669774055481
892	NVDA	2002-08-08	0.7850000262260437
893	NVDA	2002-08-09	0.7666670083999634
894	NVDA	2002-08-12	0.7666670083999634
895	NVDA	2002-08-13	0.7508329749107361
896	NVDA	2002-08-14	0.8016669750213623
897	NVDA	2002-08-15	0.8575000166893005
898	NVDA	2002-08-16	0.8908330202102661
899	NVDA	2002-08-19	1.0541670322418213
900	NVDA	2002-08-20	1.0075000524520874
901	NVDA	2002-08-21	1.0608329772949219
902	NVDA	2002-08-22	1.024999976158142
903	NVDA	2002-08-23	0.9574999809265137
904	NVDA	2002-08-26	0.9649999737739563
905	NVDA	2002-08-27	0.9100000262260437
906	NVDA	2002-08-28	0.8533329963684082
907	NVDA	2002-08-29	0.8641669750213623
908	NVDA	2002-08-30	0.8416669964790344
909	NVDA	2002-09-03	0.7900000214576721
910	NVDA	2002-09-04	0.7850000262260437
911	NVDA	2002-09-05	0.7549999952316284
912	NVDA	2002-09-06	0.7716670036315918
913	NVDA	2002-09-09	0.7708330154418945
914	NVDA	2002-09-10	0.8808330297470093
915	NVDA	2002-09-11	0.9241669774055481
916	NVDA	2002-09-12	0.8949999809265137
917	NVDA	2002-09-13	0.8808330297470093
918	NVDA	2002-09-16	0.824999988079071
919	NVDA	2002-09-17	0.8125
920	NVDA	2002-09-18	0.7900000214576721
921	NVDA	2002-09-19	0.7633330225944519
922	NVDA	2002-09-20	0.7674999833106995
923	NVDA	2002-09-23	0.7341669797897339
924	NVDA	2002-09-24	0.7400000095367432
925	NVDA	2002-09-25	0.7808330059051514
926	NVDA	2002-09-26	0.7391669750213623
927	NVDA	2002-09-27	0.713333010673523
928	NVDA	2002-09-30	0.713333010673523
929	NVDA	2002-10-01	0.7516670227050781
930	NVDA	2002-10-02	0.7508329749107361
931	NVDA	2002-10-03	0.7141669988632202
932	NVDA	2002-10-04	0.6783329844474792
933	NVDA	2002-10-07	0.6449999809265137
934	NVDA	2002-10-08	0.6258329749107361
935	NVDA	2002-10-09	0.6141669750213623
936	NVDA	2002-10-10	0.6458330154418945
937	NVDA	2002-10-11	0.7341669797897339
938	NVDA	2002-10-14	0.7124999761581421
939	NVDA	2002-10-15	0.786666989326477
940	NVDA	2002-10-16	0.7208330035209656
941	NVDA	2002-10-17	0.775833010673523
942	NVDA	2002-10-18	0.7833330035209656
943	NVDA	2002-10-21	0.8541669845581055
944	NVDA	2002-10-22	0.8824999928474426
945	NVDA	2002-10-23	0.9183329939842224
946	NVDA	2002-10-24	0.8716670274734497
947	NVDA	2002-10-25	0.925000011920929
948	NVDA	2002-10-28	0.9300000071525574
949	NVDA	2002-10-29	0.8891670107841492
950	NVDA	2002-10-30	0.9366670250892639
951	NVDA	2002-10-31	0.9916669726371765
952	NVDA	2002-11-01	1.1749999523162842
953	NVDA	2002-11-04	1.303333044052124
954	NVDA	2002-11-05	1.2516670227050781
955	NVDA	2002-11-06	1.3483330011367798
956	NVDA	2002-11-07	1.212499976158142
957	NVDA	2002-11-08	0.9466670155525208
958	NVDA	2002-11-11	0.8733329772949219
959	NVDA	2002-11-12	0.9508330225944519
960	NVDA	2002-11-13	0.9808329939842224
961	NVDA	2002-11-14	1.0458329916000366
962	NVDA	2002-11-15	1.122499942779541
963	NVDA	2002-11-18	1.164167046546936
964	NVDA	2002-11-19	1.1808329820632935
965	NVDA	2002-11-20	1.2400000095367432
966	NVDA	2002-11-21	1.3450000286102295
967	NVDA	2002-11-22	1.309999942779541
968	NVDA	2002-11-25	1.3574999570846558
969	NVDA	2002-11-26	1.3208329677581787
970	NVDA	2002-11-27	1.4233330488204956
971	NVDA	2002-11-29	1.4275000095367432
972	NVDA	2002-12-02	1.4166669845581055
973	NVDA	2002-12-03	1.3233330249786377
974	NVDA	2002-12-04	1.1649999618530273
975	NVDA	2002-12-05	1.175832986831665
976	NVDA	2002-12-06	1.1775000095367432
977	NVDA	2002-12-09	1.0833330154418945
978	NVDA	2002-12-10	1.1741670370101929
979	NVDA	2002-12-11	1.1675000190734863
980	NVDA	2002-12-12	1.148332953453064
981	NVDA	2002-12-13	1.1033329963684082
982	NVDA	2002-12-16	1.1683330535888672
983	NVDA	2002-12-17	1.1666669845581055
984	NVDA	2002-12-18	1.0774999856948853
985	NVDA	2002-12-19	1.0541670322418213
986	NVDA	2002-12-20	1.0683330297470093
987	NVDA	2002-12-23	1.0758329629898071
988	NVDA	2002-12-24	1.0541670322418213
989	NVDA	2002-12-26	1.034999966621399
990	NVDA	2002-12-27	0.9958329796791077
991	NVDA	2002-12-30	0.9608330130577087
992	NVDA	2002-12-31	0.9591670036315918
993	NVDA	2003-01-02	1.025833010673523
994	NVDA	2003-01-03	1.025833010673523
995	NVDA	2003-01-06	1.1091669797897339
996	NVDA	2003-01-07	1.1058330535888672
997	NVDA	2003-01-08	0.9958329796791077
998	NVDA	2003-01-09	1.0133329629898071
999	NVDA	2003-01-10	1.0308330059051514
1000	NVDA	2003-01-13	1.0225000381469727
1001	NVDA	2003-01-14	1.0299999713897705
1002	NVDA	2003-01-15	0.9983329772949219
1003	NVDA	2003-01-16	0.9308329820632935
1004	NVDA	2003-01-17	0.8958330154418945
1005	NVDA	2003-01-21	0.8733329772949219
1006	NVDA	2003-01-22	0.8741670250892639
1007	NVDA	2003-01-23	0.8983330130577087
1008	NVDA	2003-01-24	0.8475000262260437
1009	NVDA	2003-01-27	0.8349999785423279
1010	NVDA	2003-01-28	0.8650000095367432
1011	NVDA	2003-01-29	0.8824999928474426
1012	NVDA	2003-01-30	0.8466669917106628
1013	NVDA	2003-01-31	0.8600000143051147
1014	NVDA	2003-02-03	0.8766670227050781
1015	NVDA	2003-02-04	0.8374999761581421
1016	NVDA	2003-02-05	0.8450000286102295
1017	NVDA	2003-02-06	0.8516669869422913
1018	NVDA	2003-02-07	0.8133329749107361
1019	NVDA	2003-02-10	0.8233330249786377
1020	NVDA	2003-02-11	0.8083329796791077
1021	NVDA	2003-02-12	0.8125
1022	NVDA	2003-02-13	0.8224999904632568
1023	NVDA	2003-02-14	1.0033329725265503
1024	NVDA	2003-02-18	1.0608329772949219
1025	NVDA	2003-02-19	1.0708329677581787
1026	NVDA	2003-02-20	1.0708329677581787
1027	NVDA	2003-02-21	1.071666955947876
1028	NVDA	2003-02-24	1.0850000381469727
1029	NVDA	2003-02-25	1.0783330202102661
1030	NVDA	2003-02-26	1.025833010673523
1031	NVDA	2003-02-27	1.0475000143051147
1032	NVDA	2003-02-28	1.0516669750213623
1033	NVDA	2003-03-03	1.0341670513153076
1034	NVDA	2003-03-04	1.025833010673523
1035	NVDA	2003-03-05	1.0425000190734863
1036	NVDA	2003-03-06	1.024999976158142
1037	NVDA	2003-03-07	1.0408329963684082
1038	NVDA	2003-03-10	1.011667013168335
1039	NVDA	2003-03-11	1.0191669464111328
1040	NVDA	2003-03-12	1.0475000143051147
1041	NVDA	2003-03-13	1.1516669988632202
1042	NVDA	2003-03-14	1.1183329820632935
1043	NVDA	2003-03-17	1.1833330392837524
1044	NVDA	2003-03-18	1.1741670370101929
1045	NVDA	2003-03-19	1.1799999475479126
1046	NVDA	2003-03-20	1.1908329725265503
1047	NVDA	2003-03-21	1.1799999475479126
1048	NVDA	2003-03-24	1.1358330249786377
1049	NVDA	2003-03-25	1.1683330535888672
1050	NVDA	2003-03-26	1.2008329629898071
1051	NVDA	2003-03-27	1.1666669845581055
1052	NVDA	2003-03-28	1.1191669702529907
1053	NVDA	2003-03-31	1.0733330249786377
1054	NVDA	2003-04-01	1.1050000190734863
1055	NVDA	2003-04-02	1.1458330154418945
1056	NVDA	2003-04-03	1.1608330011367798
1057	NVDA	2003-04-04	1.115833044052124
1058	NVDA	2003-04-07	1.127500057220459
1059	NVDA	2003-04-08	1.1166670322418213
1060	NVDA	2003-04-09	1.1108330488204956
1061	NVDA	2003-04-10	1.1166670322418213
1062	NVDA	2003-04-11	1.1041669845581055
1063	NVDA	2003-04-14	1.1233329772949219
1064	NVDA	2003-04-15	1.1174999475479126
1065	NVDA	2003-04-16	1.1174999475479126
1066	NVDA	2003-04-17	1.1375000476837158
1067	NVDA	2003-04-21	1.1666669845581055
1068	NVDA	2003-04-22	1.1816669702529907
1069	NVDA	2003-04-23	1.2083330154418945
1070	NVDA	2003-04-24	1.1725000143051147
1071	NVDA	2003-04-25	1.1291669607162476
1072	NVDA	2003-04-28	1.1633330583572388
1073	NVDA	2003-04-29	1.199167013168335
1074	NVDA	2003-04-30	1.1941670179367065
1075	NVDA	2003-05-01	1.2016669511795044
1076	NVDA	2003-05-02	1.3250000476837158
1077	NVDA	2003-05-05	1.3574999570846558
1078	NVDA	2003-05-06	1.3591669797897339
1079	NVDA	2003-05-07	1.337499976158142
1080	NVDA	2003-05-08	1.338333010673523
1081	NVDA	2003-05-09	1.7808330059051514
1082	NVDA	2003-05-12	1.7308330535888672
1083	NVDA	2003-05-13	1.6983330249786377
1084	NVDA	2003-05-14	1.696666955947876
1085	NVDA	2003-05-15	1.7549999952316284
1086	NVDA	2003-05-16	1.7716670036315918
1087	NVDA	2003-05-19	1.6716669797897339
1088	NVDA	2003-05-20	1.6833330392837524
1089	NVDA	2003-05-21	1.7424999475479126
1090	NVDA	2003-05-22	1.7483329772949219
1091	NVDA	2003-05-23	1.7391669750213623
1092	NVDA	2003-05-27	1.8933329582214355
1093	NVDA	2003-05-28	1.8883329629898071
1094	NVDA	2003-05-29	2.0174999237060547
1095	NVDA	2003-05-30	2.180833101272583
1096	NVDA	2003-06-02	2.059999942779541
1097	NVDA	2003-06-03	2.1024999618530273
1098	NVDA	2003-06-04	2.1524999141693115
1099	NVDA	2003-06-05	2.2141671180725098
1100	NVDA	2003-06-06	2.146667003631592
1101	NVDA	2003-06-09	2.120832920074463
1102	NVDA	2003-06-10	2.1516671180725098
1103	NVDA	2003-06-11	2.1533329486846924
1104	NVDA	2003-06-12	2.120832920074463
1105	NVDA	2003-06-13	1.9558329582214355
1106	NVDA	2003-06-16	1.997499942779541
1107	NVDA	2003-06-17	2.0450000762939453
1108	NVDA	2003-06-18	2.123332977294922
1109	NVDA	2003-06-19	1.9941669702529907
1110	NVDA	2003-06-20	1.9733330011367798
1111	NVDA	2003-06-23	1.9033329486846924
1112	NVDA	2003-06-24	1.8991669416427612
1113	NVDA	2003-06-25	1.911666989326477
1114	NVDA	2003-06-26	1.914167046546936
1115	NVDA	2003-06-27	1.8799999952316284
1116	NVDA	2003-06-30	1.9091670513153076
1117	NVDA	2003-07-01	1.9874999523162842
1118	NVDA	2003-07-02	1.9816670417785645
1119	NVDA	2003-07-03	1.9591670036315918
1120	NVDA	2003-07-07	2.0875000953674316
1121	NVDA	2003-07-08	2.064167022705078
1122	NVDA	2003-07-09	2.1116669178009033
1123	NVDA	2003-07-10	2.0250000953674316
1124	NVDA	2003-07-11	2.0358328819274902
1125	NVDA	2003-07-14	2.0199999809265137
1126	NVDA	2003-07-15	1.9541670083999634
1127	NVDA	2003-07-16	1.9299999475479126
1128	NVDA	2003-07-17	1.8333330154418945
1129	NVDA	2003-07-18	1.7716670036315918
1130	NVDA	2003-07-21	1.7450000047683716
1131	NVDA	2003-07-22	1.7741669416427612
1132	NVDA	2003-07-23	1.7975000143051147
1133	NVDA	2003-07-24	1.7274999618530273
1134	NVDA	2003-07-25	1.7549999952316284
1135	NVDA	2003-07-28	1.7008329629898071
1136	NVDA	2003-07-29	1.5891669988632202
1137	NVDA	2003-07-30	1.571666955947876
1138	NVDA	2003-07-31	1.5908329486846924
1139	NVDA	2003-08-01	1.6433329582214355
1140	NVDA	2003-08-04	1.7050000429153442
1141	NVDA	2003-08-05	1.7000000476837158
1142	NVDA	2003-08-06	1.6308330297470093
1143	NVDA	2003-08-07	1.6083329916000366
1144	NVDA	2003-08-08	1.2916669845581055
1145	NVDA	2003-08-11	1.3616670370101929
1146	NVDA	2003-08-12	1.3891669511795044
1147	NVDA	2003-08-13	1.398332953453064
1148	NVDA	2003-08-14	1.350000023841858
1149	NVDA	2003-08-15	1.3458329439163208
1150	NVDA	2003-08-18	1.3858330249786377
1151	NVDA	2003-08-19	1.4916670322418213
1152	NVDA	2003-08-20	1.4708329439163208
1153	NVDA	2003-08-21	1.5108330249786377
1154	NVDA	2003-08-22	1.5216670036315918
1155	NVDA	2003-08-25	1.5133329629898071
1156	NVDA	2003-08-26	1.4891669750213623
1157	NVDA	2003-08-27	1.5341670513153076
1158	NVDA	2003-08-28	1.4941669702529907
1159	NVDA	2003-08-29	1.5141669511795044
1160	NVDA	2003-09-02	1.5008330345153809
1161	NVDA	2003-09-03	1.4716670513153076
1162	NVDA	2003-09-04	1.4858330488204956
1163	NVDA	2003-09-05	1.5566669702529907
1164	NVDA	2003-09-08	1.6283329725265503
1165	NVDA	2003-09-09	1.7283329963684082
1166	NVDA	2003-09-10	1.6100000143051147
1167	NVDA	2003-09-11	1.5891669988632202
1168	NVDA	2003-09-12	1.6124999523162842
1169	NVDA	2003-09-15	1.585832953453064
1170	NVDA	2003-09-16	1.6349999904632568
1171	NVDA	2003-09-17	1.6541670560836792
1172	NVDA	2003-09-18	1.6666669845581055
1173	NVDA	2003-09-19	1.6533329486846924
1174	NVDA	2003-09-22	1.588333010673523
1175	NVDA	2003-09-23	1.6033329963684082
1176	NVDA	2003-09-24	1.4816670417785645
1177	NVDA	2003-09-25	1.460832953453064
1178	NVDA	2003-09-26	1.4049999713897705
1179	NVDA	2003-09-29	1.3291670083999634
1180	NVDA	2003-09-30	1.3308329582214355
1181	NVDA	2003-10-01	1.3416670560836792
1182	NVDA	2003-10-02	1.3624999523162842
1183	NVDA	2003-10-03	1.398332953453064
1184	NVDA	2003-10-06	1.3875000476837158
1185	NVDA	2003-10-07	1.399999976158142
1186	NVDA	2003-10-08	1.3508330583572388
1187	NVDA	2003-10-09	1.3700000047683716
1188	NVDA	2003-10-10	1.3941669464111328
1189	NVDA	2003-10-13	1.4083329439163208
1190	NVDA	2003-10-14	1.4341670274734497
1191	NVDA	2003-10-15	1.4158329963684082
1192	NVDA	2003-10-16	1.4333330392837524
1193	NVDA	2003-10-17	1.3883329629898071
1194	NVDA	2003-10-20	1.4191670417785645
1195	NVDA	2003-10-21	1.462499976158142
1196	NVDA	2003-10-22	1.4375
1197	NVDA	2003-10-23	1.4308329820632935
1198	NVDA	2003-10-24	1.425832986831665
1199	NVDA	2003-10-27	1.4333330392837524
1200	NVDA	2003-10-28	1.523332953453064
1201	NVDA	2003-10-29	1.523332953453064
1202	NVDA	2003-10-30	1.4950000047683716
1203	NVDA	2003-10-31	1.4733330011367798
1204	NVDA	2003-11-03	1.5008330345153809
1205	NVDA	2003-11-04	1.5058330297470093
1206	NVDA	2003-11-05	1.511667013168335
1207	NVDA	2003-11-06	1.5141669511795044
1208	NVDA	2003-11-07	1.8125
1209	NVDA	2003-11-10	1.8075000047683716
1210	NVDA	2003-11-11	1.7625000476837158
1211	NVDA	2003-11-12	1.7858330011367798
1212	NVDA	2003-11-13	1.786666989326477
1213	NVDA	2003-11-14	1.6808329820632935
1214	NVDA	2003-11-17	1.6633330583572388
1215	NVDA	2003-11-18	1.6391669511795044
1216	NVDA	2003-11-19	1.684999942779541
1217	NVDA	2003-11-20	1.6399999856948853
1218	NVDA	2003-11-21	1.6466670036315918
1219	NVDA	2003-11-24	1.7458330392837524
1220	NVDA	2003-11-25	1.775833010673523
1221	NVDA	2003-11-26	1.777500033378601
1222	NVDA	2003-11-28	1.7691669464111328
1223	NVDA	2003-12-01	1.7941670417785645
1224	NVDA	2003-12-02	1.786666989326477
1225	NVDA	2003-12-03	1.7683329582214355
1226	NVDA	2003-12-04	1.759166955947876
1227	NVDA	2003-12-05	1.7024999856948853
1228	NVDA	2003-12-08	1.715000033378601
1229	NVDA	2003-12-09	1.6258330345153809
1230	NVDA	2003-12-10	1.661666989326477
1231	NVDA	2003-12-11	1.7458330392837524
1232	NVDA	2003-12-12	1.7366670370101929
1233	NVDA	2003-12-15	1.7016669511795044
1234	NVDA	2003-12-16	1.725000023841858
1235	NVDA	2003-12-17	1.6916669607162476
1236	NVDA	2003-12-18	1.7300000190734863
1237	NVDA	2003-12-19	1.7558330297470093
1238	NVDA	2003-12-22	1.7583329677581787
1239	NVDA	2003-12-23	1.8300000429153442
1240	NVDA	2003-12-24	1.8166669607162476
1241	NVDA	2003-12-26	1.8949999809265137
1242	NVDA	2003-12-29	1.975000023841858
1243	NVDA	2003-12-30	1.9791669845581055
1244	NVDA	2003-12-31	1.9333330392837524
1245	NVDA	2004-01-02	1.9233330488204956
1246	NVDA	2004-01-05	1.9858330488204956
1247	NVDA	2004-01-06	2.066667079925537
1248	NVDA	2004-01-07	2.0850000381469727
1249	NVDA	2004-01-08	2.0924999713897705
1250	NVDA	2004-01-09	2.122499942779541
1251	NVDA	2004-01-12	2.146667003631592
1252	NVDA	2004-01-13	2.0358328819274902
1253	NVDA	2004-01-14	2.0208330154418945
1254	NVDA	2004-01-15	2.024167060852051
1255	NVDA	2004-01-16	2.055000066757202
1256	NVDA	2004-01-20	2.112499952316284
1257	NVDA	2004-01-21	2.015000104904175
1258	NVDA	2004-01-22	1.9683330059051514
1259	NVDA	2004-01-23	1.9241670370101929
1260	NVDA	2004-01-26	2.0
1261	NVDA	2004-01-27	1.8858330249786377
1262	NVDA	2004-01-28	1.8808330297470093
1263	NVDA	2004-01-29	1.8258329629898071
1264	NVDA	2004-01-30	1.8541669845581055
1265	NVDA	2004-02-02	1.884166955947876
1266	NVDA	2004-02-03	1.877500057220459
1267	NVDA	2004-02-04	1.8266669511795044
1268	NVDA	2004-02-05	1.8541669845581055
1269	NVDA	2004-02-06	1.8966670036315918
1270	NVDA	2004-02-09	1.8833329677581787
1271	NVDA	2004-02-10	1.9524999856948853
1272	NVDA	2004-02-11	2.0208330154418945
1273	NVDA	2004-02-12	1.9600000381469727
1274	NVDA	2004-02-13	1.9416669607162476
1275	NVDA	2004-02-17	1.963333010673523
1276	NVDA	2004-02-18	1.963333010673523
1277	NVDA	2004-02-19	1.962499976158142
1278	NVDA	2004-02-20	2.011667013168335
1279	NVDA	2004-02-23	1.9416669607162476
1280	NVDA	2004-02-24	1.8641669750213623
1281	NVDA	2004-02-25	1.875
1282	NVDA	2004-02-26	1.8875000476837158
1283	NVDA	2004-02-27	1.8541669845581055
1284	NVDA	2004-03-01	1.8816670179367065
1285	NVDA	2004-03-02	1.8466670513153076
1286	NVDA	2004-03-03	1.8224999904632568
1287	NVDA	2004-03-04	1.8624999523162842
1288	NVDA	2004-03-05	1.849166989326477
1289	NVDA	2004-03-08	1.784999966621399
1290	NVDA	2004-03-09	1.7725000381469727
1291	NVDA	2004-03-10	1.7466670274734497
1292	NVDA	2004-03-11	1.7333329916000366
1293	NVDA	2004-03-12	1.7699999809265137
1294	NVDA	2004-03-15	1.7300000190734863
1295	NVDA	2004-03-16	1.8041670322418213
1296	NVDA	2004-03-17	1.8483330011367798
1297	NVDA	2004-03-18	1.8691669702529907
1298	NVDA	2004-03-19	1.847499966621399
1299	NVDA	2004-03-22	1.8333330154418945
1300	NVDA	2004-03-23	1.8408329486846924
1301	NVDA	2004-03-24	1.9233330488204956
1302	NVDA	2004-03-25	2.0350000858306885
1303	NVDA	2004-03-26	2.0291669368743896
1304	NVDA	2004-03-29	2.1166670322418213
1305	NVDA	2004-03-30	2.180000066757202
1306	NVDA	2004-03-31	2.200000047683716
1307	NVDA	2004-04-01	2.1608328819274902
1308	NVDA	2004-04-02	2.191667079925537
1309	NVDA	2004-04-05	2.2699999809265137
1310	NVDA	2004-04-06	2.178333044052124
1311	NVDA	2004-04-07	2.1666669845581055
1312	NVDA	2004-04-08	2.228332996368408
1313	NVDA	2004-04-12	2.186666965484619
1314	NVDA	2004-04-13	2.1358330249786377
1315	NVDA	2004-04-14	2.146667003631592
1316	NVDA	2004-04-15	2.0341670513153076
1317	NVDA	2004-04-16	1.9674999713897705
1318	NVDA	2004-04-19	1.965000033378601
1319	NVDA	2004-04-20	1.8816670179367065
1320	NVDA	2004-04-21	1.884166955947876
1321	NVDA	2004-04-22	1.8949999809265137
1322	NVDA	2004-04-23	1.9366669654846191
1323	NVDA	2004-04-26	1.8608330488204956
1324	NVDA	2004-04-27	1.8450000286102295
1325	NVDA	2004-04-28	1.837499976158142
1326	NVDA	2004-04-29	1.786666989326477
1327	NVDA	2004-04-30	1.7100000381469727
1328	NVDA	2004-05-03	1.6883330345153809
1329	NVDA	2004-05-04	1.7958329916000366
1330	NVDA	2004-05-05	1.8108329772949219
1331	NVDA	2004-05-06	1.8258329629898071
1332	NVDA	2004-05-07	1.840000033378601
1333	NVDA	2004-05-10	1.7683329582214355
1334	NVDA	2004-05-11	1.8116669654846191
1335	NVDA	2004-05-12	1.786666989326477
1336	NVDA	2004-05-13	1.7925000190734863
1337	NVDA	2004-05-14	1.7925000190734863
1338	NVDA	2004-05-17	1.7641669511795044
1339	NVDA	2004-05-18	1.7925000190734863
1340	NVDA	2004-05-19	1.7883330583572388
1341	NVDA	2004-05-20	1.7625000476837158
1342	NVDA	2004-05-21	1.7666670083999634
1343	NVDA	2004-05-24	1.7608330249786377
1344	NVDA	2004-05-25	1.837499976158142
1345	NVDA	2004-05-26	1.875
1346	NVDA	2004-05-27	1.8808330297470093
1347	NVDA	2004-05-28	1.9541670083999634
1348	NVDA	2004-06-01	1.9524999856948853
1349	NVDA	2004-06-02	1.9375
1350	NVDA	2004-06-03	1.8441669940948486
1351	NVDA	2004-06-04	1.8258329629898071
1352	NVDA	2004-06-07	1.8700000047683716
1353	NVDA	2004-06-08	1.8366669416427612
1354	NVDA	2004-06-09	1.7508330345153809
1355	NVDA	2004-06-10	1.7333329916000366
1356	NVDA	2004-06-14	1.6791670322418213
1357	NVDA	2004-06-15	1.7041670083999634
1358	NVDA	2004-06-16	1.6775000095367432
1359	NVDA	2004-06-17	1.6441669464111328
1360	NVDA	2004-06-18	1.6466670036315918
1361	NVDA	2004-06-21	1.6174999475479126
1362	NVDA	2004-06-22	1.6633330583572388
1363	NVDA	2004-06-23	1.6916669607162476
1364	NVDA	2004-06-24	1.6766669750213623
1365	NVDA	2004-06-25	1.6875
1366	NVDA	2004-06-28	1.6733330488204956
1367	NVDA	2004-06-29	1.7308330535888672
1368	NVDA	2004-06-30	1.7058329582214355
1369	NVDA	2004-07-01	1.627500057220459
1370	NVDA	2004-07-02	1.6050000190734863
1371	NVDA	2004-07-06	1.5108330249786377
1372	NVDA	2004-07-07	1.5183329582214355
1373	NVDA	2004-07-08	1.4716670513153076
1374	NVDA	2004-07-09	1.4083329439163208
1375	NVDA	2004-07-12	1.3758330345153809
1376	NVDA	2004-07-13	1.3733329772949219
1377	NVDA	2004-07-14	1.3125
1378	NVDA	2004-07-15	1.303333044052124
1379	NVDA	2004-07-16	1.2649999856948853
1380	NVDA	2004-07-19	1.2791670560836792
1381	NVDA	2004-07-20	1.3049999475479126
1382	NVDA	2004-07-21	1.2258330583572388
1383	NVDA	2004-07-22	1.2516670227050781
1384	NVDA	2004-07-23	1.2183330059051514
1385	NVDA	2004-07-26	1.1841670274734497
1386	NVDA	2004-07-27	1.2233330011367798
1387	NVDA	2004-07-28	1.1924999952316284
1388	NVDA	2004-07-29	1.2708330154418945
1389	NVDA	2004-07-30	1.284999966621399
1390	NVDA	2004-08-02	1.3016669750213623
1391	NVDA	2004-08-03	1.2341669797897339
1392	NVDA	2004-08-04	1.247499942779541
1393	NVDA	2004-08-05	1.213333010673523
1394	NVDA	2004-08-06	0.7858330011367798
1395	NVDA	2004-08-09	0.8208330273628235
1396	NVDA	2004-08-10	0.8858330249786377
1397	NVDA	2004-08-11	0.8600000143051147
1398	NVDA	2004-08-12	0.8399999737739563
1399	NVDA	2004-08-13	0.875
1400	NVDA	2004-08-16	0.8666669726371765
1401	NVDA	2004-08-17	0.9141669869422913
1402	NVDA	2004-08-18	0.9750000238418579
1403	NVDA	2004-08-19	0.9716669917106628
1404	NVDA	2004-08-20	1.0291670560836792
1405	NVDA	2004-08-23	1.0516669750213623
1406	NVDA	2004-08-24	1.0125000476837158
1407	NVDA	2004-08-25	1.0558329820632935
1408	NVDA	2004-08-26	1.0583330392837524
1409	NVDA	2004-08-27	1.0783330202102661
1410	NVDA	2004-08-30	1.0425000190734863
1411	NVDA	2004-08-31	1.0383330583572388
1412	NVDA	2004-09-01	1.0583330392837524
1413	NVDA	2004-09-02	1.101667046546936
1414	NVDA	2004-09-03	1.0683330297470093
1415	NVDA	2004-09-07	1.0483330488204956
1416	NVDA	2004-09-08	1.0266669988632202
1417	NVDA	2004-09-09	1.1291669607162476
1418	NVDA	2004-09-10	1.1725000143051147
1419	NVDA	2004-09-13	1.1950000524520874
1420	NVDA	2004-09-14	1.2000000476837158
1421	NVDA	2004-09-15	1.1333329677581787
1422	NVDA	2004-09-16	1.175832986831665
1423	NVDA	2004-09-17	1.224166989326477
1424	NVDA	2004-09-20	1.222499966621399
1425	NVDA	2004-09-21	1.2549999952316284
1426	NVDA	2004-09-22	1.196666955947876
1427	NVDA	2004-09-23	1.2074999809265137
1428	NVDA	2004-09-24	1.1708329916000366
1429	NVDA	2004-09-27	1.149999976158142
1430	NVDA	2004-09-28	1.1666669845581055
1431	NVDA	2004-09-29	1.1950000524520874
1432	NVDA	2004-09-30	1.2100000381469727
1433	NVDA	2004-10-01	1.2599999904632568
1434	NVDA	2004-10-04	1.2958329916000366
1435	NVDA	2004-10-05	1.2666670083999634
1436	NVDA	2004-10-06	1.2716670036315918
1437	NVDA	2004-10-07	1.2791670560836792
1438	NVDA	2004-10-08	1.2091670036315918
1439	NVDA	2004-10-11	1.210832953453064
1440	NVDA	2004-10-12	1.1933330297470093
1441	NVDA	2004-10-13	1.1858329772949219
1442	NVDA	2004-10-14	1.149999976158142
1443	NVDA	2004-10-15	1.1183329820632935
1444	NVDA	2004-10-18	1.1383329629898071
1445	NVDA	2004-10-19	1.1308330297470093
1446	NVDA	2004-10-20	1.1441669464111328
1447	NVDA	2004-10-21	1.1699999570846558
1448	NVDA	2004-10-22	1.1066670417785645
1449	NVDA	2004-10-25	1.1116670370101929
1450	NVDA	2004-10-26	1.2074999809265137
1451	NVDA	2004-10-27	1.240833044052124
1452	NVDA	2004-10-28	1.2274999618530273
1453	NVDA	2004-10-29	1.2058329582214355
1454	NVDA	2004-11-01	1.2316670417785645
1455	NVDA	2004-11-02	1.2491669654846191
1456	NVDA	2004-11-03	1.2608330249786377
1457	NVDA	2004-11-04	1.2841670513153076
1458	NVDA	2004-11-05	1.4700000286102295
1459	NVDA	2004-11-08	1.4858330488204956
1460	NVDA	2004-11-09	1.476667046546936
1461	NVDA	2004-11-10	1.476667046546936
1462	NVDA	2004-11-11	1.5058330297470093
1463	NVDA	2004-11-12	1.5083329677581787
1464	NVDA	2004-11-15	1.5308330059051514
1465	NVDA	2004-11-16	1.525833010673523
1466	NVDA	2004-11-17	1.5516669750213623
1467	NVDA	2004-11-18	1.571666955947876
1468	NVDA	2004-11-19	1.5800000429153442
1469	NVDA	2004-11-22	1.625
1470	NVDA	2004-11-23	1.6316670179367065
1471	NVDA	2004-11-24	1.6383329629898071
1472	NVDA	2004-11-26	1.6549999713897705
1473	NVDA	2004-11-29	1.622499942779541
1474	NVDA	2004-11-30	1.5941669940948486
1475	NVDA	2004-12-01	1.634166955947876
1476	NVDA	2004-12-02	1.6558330059051514
1477	NVDA	2004-12-03	1.7274999618530273
1478	NVDA	2004-12-06	1.809999942779541
1479	NVDA	2004-12-07	1.900833010673523
1480	NVDA	2004-12-08	1.9233330488204956
1481	NVDA	2004-12-09	1.9058330059051514
1482	NVDA	2004-12-10	1.9424999952316284
1483	NVDA	2004-12-13	1.8891669511795044
1484	NVDA	2004-12-14	1.9275000095367432
1485	NVDA	2004-12-15	1.9450000524520874
1486	NVDA	2004-12-16	1.9708329439163208
1487	NVDA	2004-12-17	1.9216669797897339
1488	NVDA	2004-12-20	1.900833010673523
1489	NVDA	2004-12-21	1.9149999618530273
1490	NVDA	2004-12-22	1.9175000190734863
1491	NVDA	2004-12-23	1.9225000143051147
1492	NVDA	2004-12-27	1.9058330059051514
1493	NVDA	2004-12-28	1.8958330154418945
1494	NVDA	2004-12-29	1.912500023841858
1495	NVDA	2004-12-30	1.9049999713897705
1496	NVDA	2004-12-31	1.963333010673523
1497	NVDA	2005-01-03	1.965000033378601
1498	NVDA	2005-01-04	1.872499942779541
1499	NVDA	2005-01-05	1.8899999856948853
1500	NVDA	2005-01-06	1.8716670274734497
1501	NVDA	2005-01-07	1.835832953453064
1502	NVDA	2005-01-10	1.840000033378601
1503	NVDA	2005-01-11	1.7833329439163208
1504	NVDA	2005-01-12	1.7683329582214355
1505	NVDA	2005-01-13	1.786666989326477
1506	NVDA	2005-01-14	1.7925000190734863
1507	NVDA	2005-01-18	1.8208329677581787
1508	NVDA	2005-01-19	1.7791670560836792
1509	NVDA	2005-01-20	1.7833329439163208
1510	NVDA	2005-01-21	1.786666989326477
1511	NVDA	2005-01-24	1.715000033378601
1512	NVDA	2005-01-25	1.7450000047683716
1513	NVDA	2005-01-26	1.7675000429153442
1514	NVDA	2005-01-27	1.9091670513153076
1515	NVDA	2005-01-28	1.9066669940948486
1516	NVDA	2005-01-31	1.909999966621399
1517	NVDA	2005-02-01	1.9458329677581787
1518	NVDA	2005-02-02	2.0541670322418213
1519	NVDA	2005-02-03	2.0325000286102295
1520	NVDA	2005-02-04	2.149167060852051
1521	NVDA	2005-02-07	2.123332977294922
1522	NVDA	2005-02-08	2.144166946411133
1523	NVDA	2005-02-09	2.069166898727417
1524	NVDA	2005-02-10	2.117500066757202
1525	NVDA	2005-02-11	2.1791670322418213
1526	NVDA	2005-02-14	2.1333329677581787
1527	NVDA	2005-02-15	2.1524999141693115
1528	NVDA	2005-02-16	2.1449999809265137
1529	NVDA	2005-02-17	2.125833034515381
1530	NVDA	2005-02-18	2.355833053588867
1531	NVDA	2005-02-22	2.3858330249786377
1532	NVDA	2005-02-23	2.308332920074463
1533	NVDA	2005-02-24	2.3691670894622803
1534	NVDA	2005-02-25	2.4033329486846924
1535	NVDA	2005-02-28	2.415832996368408
1536	NVDA	2005-03-01	2.4100000858306885
1537	NVDA	2005-03-02	2.3391671180725098
1538	NVDA	2005-03-03	2.307499885559082
1539	NVDA	2005-03-04	2.297499895095825
1540	NVDA	2005-03-07	2.3208329677581787
1541	NVDA	2005-03-08	2.2033329010009766
1542	NVDA	2005-03-09	2.1458330154418945
1543	NVDA	2005-03-10	2.1449999809265137
1544	NVDA	2005-03-11	2.0966670513153076
1545	NVDA	2005-03-14	2.1558330059051514
1546	NVDA	2005-03-15	2.112499952316284
1547	NVDA	2005-03-16	2.076667070388794
1548	NVDA	2005-03-17	2.055833101272583
1549	NVDA	2005-03-18	2.014167070388794
1550	NVDA	2005-03-21	2.0833330154418945
1551	NVDA	2005-03-22	2.045833110809326
1552	NVDA	2005-03-23	2.0899999141693115
1553	NVDA	2005-03-24	2.0941669940948486
1554	NVDA	2005-03-28	2.0708329677581787
1555	NVDA	2005-03-29	2.0250000953674316
1556	NVDA	2005-03-30	2.0250000953674316
1557	NVDA	2005-03-31	1.9800000190734863
1558	NVDA	2005-04-01	1.960832953453064
1559	NVDA	2005-04-04	1.949167013168335
1560	NVDA	2005-04-05	1.9149999618530273
1561	NVDA	2005-04-06	1.9441670179367065
1562	NVDA	2005-04-07	1.9800000190734863
1563	NVDA	2005-04-08	1.9541670083999634
1564	NVDA	2005-04-11	1.9158329963684082
1565	NVDA	2005-04-12	1.9391670227050781
1566	NVDA	2005-04-13	1.8583329916000366
1567	NVDA	2005-04-14	1.8433330059051514
1568	NVDA	2005-04-15	1.7791670560836792
1569	NVDA	2005-04-18	1.7666670083999634
1570	NVDA	2005-04-19	1.8283330202102661
1571	NVDA	2005-04-20	1.7725000381469727
1572	NVDA	2005-04-21	1.8708330392837524
1573	NVDA	2005-04-22	1.8533329963684082
1574	NVDA	2005-04-25	1.8825000524520874
1575	NVDA	2005-04-26	1.8741669654846191
1576	NVDA	2005-04-27	1.8025000095367432
1577	NVDA	2005-04-28	1.8083330392837524
1578	NVDA	2005-04-29	1.8274999856948853
1579	NVDA	2005-05-02	1.8208329677581787
1580	NVDA	2005-05-03	1.8108329772949219
1581	NVDA	2005-05-04	1.8683329820632935
1582	NVDA	2005-05-05	1.9049999713897705
1583	NVDA	2005-05-06	1.9308329820632935
1584	NVDA	2005-05-09	1.9666670560836792
1585	NVDA	2005-05-10	1.8899999856948853
1586	NVDA	2005-05-11	1.8583329916000366
1587	NVDA	2005-05-12	1.8991669416427612
1588	NVDA	2005-05-13	2.110832929611206
1589	NVDA	2005-05-16	2.118333101272583
1590	NVDA	2005-05-17	2.141666889190674
1591	NVDA	2005-05-18	2.1575000286102295
1592	NVDA	2005-05-19	2.1533329486846924
1593	NVDA	2005-05-20	2.191667079925537
1594	NVDA	2005-05-23	2.242500066757202
1595	NVDA	2005-05-24	2.274167060852051
1596	NVDA	2005-05-25	2.244999885559082
1597	NVDA	2005-05-26	2.308332920074463
1598	NVDA	2005-05-27	2.293333053588867
1599	NVDA	2005-05-31	2.2583329677581787
1600	NVDA	2005-06-01	2.2791669368743896
1601	NVDA	2005-06-02	2.3641669750213623
1602	NVDA	2005-06-03	2.358333110809326
1603	NVDA	2005-06-06	2.3358330726623535
1604	NVDA	2005-06-07	2.2791669368743896
1605	NVDA	2005-06-08	2.2633330821990967
1606	NVDA	2005-06-09	2.358333110809326
1607	NVDA	2005-06-10	2.331666946411133
1608	NVDA	2005-06-13	2.3833329677581787
1609	NVDA	2005-06-14	2.242500066757202
1610	NVDA	2005-06-15	2.235832929611206
1611	NVDA	2005-06-16	2.247499942779541
1612	NVDA	2005-06-17	2.242500066757202
1613	NVDA	2005-06-20	2.2766671180725098
1614	NVDA	2005-06-21	2.298332929611206
1615	NVDA	2005-06-22	2.295833110809326
1616	NVDA	2005-06-23	2.331666946411133
1617	NVDA	2005-06-24	2.257499933242798
1618	NVDA	2005-06-27	2.2391669750213623
1619	NVDA	2005-06-28	2.25333309173584
1620	NVDA	2005-06-29	2.2325000762939453
1621	NVDA	2005-06-30	2.2266669273376465
1622	NVDA	2005-07-01	2.2366669178009033
1623	NVDA	2005-07-05	2.271667003631592
1624	NVDA	2005-07-06	2.3324999809265137
1625	NVDA	2005-07-07	2.31583309173584
1626	NVDA	2005-07-08	2.3450000286102295
1627	NVDA	2005-07-11	2.380000114440918
1628	NVDA	2005-07-12	2.3666670322418213
1629	NVDA	2005-07-13	2.369999885559082
1630	NVDA	2005-07-14	2.265000104904175
1631	NVDA	2005-07-15	2.240833044052124
1632	NVDA	2005-07-18	2.184999942779541
1633	NVDA	2005-07-19	2.2149999141693115
1634	NVDA	2005-07-20	2.248332977294922
1635	NVDA	2005-07-21	2.2100000381469727
1636	NVDA	2005-07-22	2.1524999141693115
1637	NVDA	2005-07-25	2.1649999618530273
1638	NVDA	2005-07-26	2.2100000381469727
1639	NVDA	2005-07-27	2.255000114440918
1640	NVDA	2005-07-28	2.2725000381469727
1641	NVDA	2005-07-29	2.255000114440918
1642	NVDA	2005-08-01	2.2891669273376465
1643	NVDA	2005-08-02	2.319999933242798
1644	NVDA	2005-08-03	2.319999933242798
1645	NVDA	2005-08-04	2.295833110809326
1646	NVDA	2005-08-05	2.3541669845581055
1647	NVDA	2005-08-08	2.362499952316284
1648	NVDA	2005-08-09	2.3566670417785645
1649	NVDA	2005-08-10	2.321666955947876
1650	NVDA	2005-08-11	2.3541669845581055
1651	NVDA	2005-08-12	2.495832920074463
1652	NVDA	2005-08-15	2.55916690826416
1653	NVDA	2005-08-16	2.5158329010009766
1654	NVDA	2005-08-17	2.5158329010009766
1655	NVDA	2005-08-18	2.4508330821990967
1656	NVDA	2005-08-19	2.433332920074463
1657	NVDA	2005-08-22	2.413332939147949
1658	NVDA	2005-08-23	2.4291670322418213
1659	NVDA	2005-08-24	2.430833101272583
1660	NVDA	2005-08-25	2.447499990463257
1661	NVDA	2005-08-26	2.4100000858306885
1662	NVDA	2005-08-29	2.4141669273376465
1663	NVDA	2005-08-30	2.500833034515381
1664	NVDA	2005-08-31	2.5566670894622803
1665	NVDA	2005-09-01	2.557499885559082
1666	NVDA	2005-09-02	2.5158329010009766
1667	NVDA	2005-09-06	2.5366671085357666
1668	NVDA	2005-09-07	2.617500066757202
1669	NVDA	2005-09-08	2.6483330726623535
1670	NVDA	2005-09-09	2.682499885559082
1671	NVDA	2005-09-12	2.673332929611206
1672	NVDA	2005-09-13	2.754167079925537
1673	NVDA	2005-09-14	2.7208330631256104
1674	NVDA	2005-09-15	2.769166946411133
1675	NVDA	2005-09-16	2.7708330154418945
1676	NVDA	2005-09-19	2.7316670417785645
1677	NVDA	2005-09-20	2.7850000858306885
1678	NVDA	2005-09-21	2.7608330249786377
1679	NVDA	2005-09-22	2.686666965484619
1680	NVDA	2005-09-23	2.725832939147949
1681	NVDA	2005-09-26	2.748332977294922
1682	NVDA	2005-09-27	2.757499933242798
1683	NVDA	2005-09-28	2.774167060852051
1684	NVDA	2005-09-29	2.831666946411133
1685	NVDA	2005-09-30	2.8566670417785645
1686	NVDA	2005-10-03	2.934999942779541
1687	NVDA	2005-10-04	2.896667003631592
1688	NVDA	2005-10-05	2.800832986831665
1689	NVDA	2005-10-06	2.790832996368408
1690	NVDA	2005-10-07	2.755000114440918
1691	NVDA	2005-10-10	2.684999942779541
1692	NVDA	2005-10-11	2.6516671180725098
1693	NVDA	2005-10-12	2.683332920074463
1694	NVDA	2005-10-13	2.6691670417785645
1695	NVDA	2005-10-14	2.6691670417785645
1696	NVDA	2005-10-17	2.694999933242798
1697	NVDA	2005-10-18	2.6508328914642334
1698	NVDA	2005-10-19	2.62833309173584
1699	NVDA	2005-10-20	2.646667003631592
1700	NVDA	2005-10-21	2.6616671085357666
1701	NVDA	2005-10-24	2.7341670989990234
1702	NVDA	2005-10-25	2.751667022705078
1703	NVDA	2005-10-26	2.6766669750213623
1704	NVDA	2005-10-27	2.620832920074463
1705	NVDA	2005-10-28	2.701667070388794
1706	NVDA	2005-10-31	2.795833110809326
1707	NVDA	2005-11-01	2.761667013168335
1708	NVDA	2005-11-02	2.9216670989990234
1709	NVDA	2005-11-03	2.887500047683716
1710	NVDA	2005-11-04	2.8383328914642334
1711	NVDA	2005-11-07	2.8258330821990967
1712	NVDA	2005-11-08	2.7733330726623535
1713	NVDA	2005-11-09	2.8983330726623535
1714	NVDA	2005-11-10	2.790832996368408
1715	NVDA	2005-11-11	2.836667060852051
1716	NVDA	2005-11-14	2.896667003631592
1717	NVDA	2005-11-15	2.9033329486846924
1718	NVDA	2005-11-16	2.8933329582214355
1719	NVDA	2005-11-17	3.021667003631592
1720	NVDA	2005-11-18	3.0158329010009766
1721	NVDA	2005-11-21	3.069166898727417
1722	NVDA	2005-11-22	3.1508328914642334
1723	NVDA	2005-11-23	3.141666889190674
1724	NVDA	2005-11-25	3.172499895095825
1725	NVDA	2005-11-28	3.1566669940948486
1726	NVDA	2005-11-29	2.956666946411133
1727	NVDA	2005-11-30	3.012500047683716
1728	NVDA	2005-12-01	3.048332929611206
1729	NVDA	2005-12-02	3.0491669178009033
1730	NVDA	2005-12-05	2.992500066757202
1731	NVDA	2005-12-06	3.005000114440918
1732	NVDA	2005-12-07	3.009999990463257
1733	NVDA	2005-12-08	2.985832929611206
1734	NVDA	2005-12-09	3.0283329486846924
1735	NVDA	2005-12-12	3.072499990463257
1736	NVDA	2005-12-13	3.112499952316284
1737	NVDA	2005-12-14	3.0833330154418945
1738	NVDA	2005-12-15	3.0441670417785645
1739	NVDA	2005-12-16	3.0708329677581787
1740	NVDA	2005-12-19	3.0199999809265137
1741	NVDA	2005-12-20	3.0183329582214355
1742	NVDA	2005-12-21	3.012500047683716
1743	NVDA	2005-12-22	3.1041669845581055
1744	NVDA	2005-12-23	3.12833309173584
1745	NVDA	2005-12-27	3.1475000381469727
1746	NVDA	2005-12-28	3.1766669750213623
1747	NVDA	2005-12-29	3.105833053588867
1748	NVDA	2005-12-30	3.0466670989990234
1749	NVDA	2006-01-03	3.184999942779541
1750	NVDA	2006-01-04	3.274167060852051
1751	NVDA	2006-01-05	3.3483328819274902
1752	NVDA	2006-01-06	3.4033329486846924
1753	NVDA	2006-01-09	3.498332977294922
1754	NVDA	2006-01-10	3.499166965484619
1755	NVDA	2006-01-11	3.625833034515381
1756	NVDA	2006-01-12	3.574167013168335
1757	NVDA	2006-01-13	3.5425000190734863
1758	NVDA	2006-01-17	3.5399999618530273
1759	NVDA	2006-01-18	3.558332920074463
1760	NVDA	2006-01-19	3.7558329105377197
1761	NVDA	2006-01-20	3.6508328914642334
1762	NVDA	2006-01-23	3.6716670989990234
1763	NVDA	2006-01-24	3.690000057220459
1764	NVDA	2006-01-25	3.6575000286102295
1765	NVDA	2006-01-26	3.7825000286102295
1766	NVDA	2006-01-27	3.8541669845581055
1767	NVDA	2006-01-30	3.810832977294922
1768	NVDA	2006-01-31	3.74666690826416
1769	NVDA	2006-02-01	3.749166965484619
1770	NVDA	2006-02-02	3.634999990463257
1771	NVDA	2006-02-03	3.668333053588867
1772	NVDA	2006-02-06	3.771667003631592
1773	NVDA	2006-02-07	3.637500047683716
1774	NVDA	2006-02-08	3.742500066757202
1775	NVDA	2006-02-09	3.6791670322418213
1776	NVDA	2006-02-10	3.6583330631256104
1777	NVDA	2006-02-13	3.670833110809326
1778	NVDA	2006-02-14	3.677500009536743
1779	NVDA	2006-02-15	3.748332977294922
1780	NVDA	2006-02-16	3.933332920074463
1781	NVDA	2006-02-17	3.9558329582214355
1782	NVDA	2006-02-21	3.87166690826416
1783	NVDA	2006-02-22	3.865000009536743
1784	NVDA	2006-02-23	3.805833101272583
1785	NVDA	2006-02-24	3.805000066757202
1786	NVDA	2006-02-27	3.959167003631592
1787	NVDA	2006-02-28	3.927500009536743
1788	NVDA	2006-03-01	4.076666831970215
1789	NVDA	2006-03-02	4.082499980926514
1790	NVDA	2006-03-03	4.0966668128967285
1791	NVDA	2006-03-06	4.0883331298828125
1792	NVDA	2006-03-07	4.0183329582214355
1793	NVDA	2006-03-08	3.998332977294922
1794	NVDA	2006-03-09	4.019166946411133
1795	NVDA	2006-03-10	3.949167013168335
1796	NVDA	2006-03-13	3.99666690826416
1797	NVDA	2006-03-14	4.107500076293945
1798	NVDA	2006-03-15	4.173333168029785
1799	NVDA	2006-03-16	4.031667232513428
1800	NVDA	2006-03-17	4.064167022705078
1801	NVDA	2006-03-20	4.033332824707031
1802	NVDA	2006-03-21	4.232500076293945
1803	NVDA	2006-03-22	4.110833168029785
1804	NVDA	2006-03-23	4.1875
1805	NVDA	2006-03-24	4.329166889190674
1806	NVDA	2006-03-27	4.445833206176758
1807	NVDA	2006-03-28	4.514166831970215
1808	NVDA	2006-03-29	4.756667137145996
1809	NVDA	2006-03-30	4.7891669273376465
1810	NVDA	2006-03-31	4.771667003631592
1811	NVDA	2006-04-03	4.824999809265137
1812	NVDA	2006-04-04	5.050833225250244
1813	NVDA	2006-04-05	5.091667175292969
1814	NVDA	2006-04-06	5.1016669273376465
1815	NVDA	2006-04-07	5.0883331298828125
1816	NVDA	2006-04-10	5.0
1817	NVDA	2006-04-11	4.87833309173584
1818	NVDA	2006-04-12	5.074999809265137
1819	NVDA	2006-04-13	4.933332920074463
1820	NVDA	2006-04-17	4.946667194366455
1821	NVDA	2006-04-18	4.829999923706055
1822	NVDA	2006-04-19	4.860000133514404
1823	NVDA	2006-04-20	4.853332996368408
1824	NVDA	2006-04-21	4.678332805633545
1825	NVDA	2006-04-24	4.821667194366455
1826	NVDA	2006-04-25	4.818333148956299
1827	NVDA	2006-04-26	4.784999847412109
1828	NVDA	2006-04-27	4.861667156219482
1829	NVDA	2006-04-28	4.869999885559082
1830	NVDA	2006-05-01	5.150000095367432
1831	NVDA	2006-05-02	5.1433329582214355
1832	NVDA	2006-05-03	5.176667213439941
1833	NVDA	2006-05-04	5.1433329582214355
1834	NVDA	2006-05-05	5.2133331298828125
1835	NVDA	2006-05-08	5.190000057220459
1836	NVDA	2006-05-09	5.031667232513428
1837	NVDA	2006-05-10	4.920000076293945
1838	NVDA	2006-05-11	4.744999885559082
1839	NVDA	2006-05-12	4.388332843780518
1840	NVDA	2006-05-15	4.451666831970215
1841	NVDA	2006-05-16	4.335000038146973
1842	NVDA	2006-05-17	4.159999847412109
1843	NVDA	2006-05-18	3.9716670513153076
1844	NVDA	2006-05-19	4.054999828338623
1845	NVDA	2006-05-22	4.0
1846	NVDA	2006-05-23	3.956666946411133
1847	NVDA	2006-05-24	4.008333206176758
1848	NVDA	2006-05-25	3.9866669178009033
1849	NVDA	2006-05-26	3.994999885559082
1850	NVDA	2006-05-30	3.8283329010009766
1851	NVDA	2006-05-31	3.8299999237060547
1852	NVDA	2006-06-01	4.03000020980835
1853	NVDA	2006-06-02	3.9716670513153076
1854	NVDA	2006-06-05	3.805000066757202
1855	NVDA	2006-06-06	3.7033329010009766
1856	NVDA	2006-06-07	3.636667013168335
1857	NVDA	2006-06-08	3.569999933242798
1858	NVDA	2006-06-09	3.558332920074463
1859	NVDA	2006-06-12	3.3616669178009033
1860	NVDA	2006-06-13	3.309999942779541
1861	NVDA	2006-06-14	3.4066669940948486
1862	NVDA	2006-06-15	3.7049999237060547
1863	NVDA	2006-06-16	3.609999895095825
1864	NVDA	2006-06-19	3.501667022705078
1865	NVDA	2006-06-20	3.446666955947876
1866	NVDA	2006-06-21	3.484999895095825
1867	NVDA	2006-06-22	3.3833329677581787
1868	NVDA	2006-06-23	3.384999990463257
1869	NVDA	2006-06-26	3.353332996368408
1870	NVDA	2006-06-27	3.24666690826416
1871	NVDA	2006-06-28	3.4266669750213623
1872	NVDA	2006-06-29	3.581666946411133
1873	NVDA	2006-06-30	3.548332929611206
1874	NVDA	2006-07-03	3.5999999046325684
1875	NVDA	2006-07-05	3.438333034515381
1876	NVDA	2006-07-06	3.331666946411133
1877	NVDA	2006-07-07	3.228332996368408
1878	NVDA	2006-07-10	3.0883328914642334
1879	NVDA	2006-07-11	3.191667079925537
1880	NVDA	2006-07-12	3.038332939147949
1881	NVDA	2006-07-13	2.9600000381469727
1882	NVDA	2006-07-14	2.944999933242798
1883	NVDA	2006-07-17	2.9683330059051514
1884	NVDA	2006-07-18	3.130000114440918
1885	NVDA	2006-07-19	3.266666889190674
1886	NVDA	2006-07-20	3.201667070388794
1887	NVDA	2006-07-21	2.961667060852051
1888	NVDA	2006-07-24	3.259999990463257
1889	NVDA	2006-07-25	3.375
1890	NVDA	2006-07-26	3.375
1891	NVDA	2006-07-27	3.423332929611206
1892	NVDA	2006-07-28	3.7783329486846924
1893	NVDA	2006-07-31	3.690000057220459
1894	NVDA	2006-08-01	3.5416669845581055
1895	NVDA	2006-08-02	3.813333034515381
1896	NVDA	2006-08-03	4.053332805633545
1897	NVDA	2006-08-04	3.998332977294922
1898	NVDA	2006-08-07	3.951667070388794
1899	NVDA	2006-08-08	4.056666851043701
1900	NVDA	2006-08-09	4.054999828338623
1901	NVDA	2006-08-10	4.02666711807251
1902	NVDA	2006-08-11	3.9000000953674316
1903	NVDA	2006-08-14	3.880000114440918
1904	NVDA	2006-08-15	4.25333309173584
1905	NVDA	2006-08-16	4.558332920074463
1906	NVDA	2006-08-17	4.486667156219482
1907	NVDA	2006-08-18	4.559999942779541
1908	NVDA	2006-08-21	4.391666889190674
1909	NVDA	2006-08-22	4.385000228881836
1910	NVDA	2006-08-23	4.381667137145996
1911	NVDA	2006-08-24	4.426667213439941
1912	NVDA	2006-08-25	4.413332939147949
1913	NVDA	2006-08-28	4.565000057220459
1914	NVDA	2006-08-29	4.771667003631592
1915	NVDA	2006-08-30	4.869999885559082
1916	NVDA	2006-08-31	4.8516669273376465
1917	NVDA	2006-09-01	4.6483330726623535
1918	NVDA	2006-09-05	4.75
1919	NVDA	2006-09-06	4.511666774749756
1920	NVDA	2006-09-07	4.6016669273376465
1921	NVDA	2006-09-08	4.616666793823242
1922	NVDA	2006-09-11	4.688333034515381
1923	NVDA	2006-09-12	4.811666965484619
1924	NVDA	2006-09-13	4.849999904632568
1925	NVDA	2006-09-14	4.831666946411133
1926	NVDA	2006-09-15	4.926667213439941
1927	NVDA	2006-09-18	5.113333225250244
1928	NVDA	2006-09-19	4.980000019073486
1929	NVDA	2006-09-20	5.1616668701171875
1930	NVDA	2006-09-21	5.119999885559082
1931	NVDA	2006-09-22	4.968332767486572
1932	NVDA	2006-09-25	5.146667003631592
1933	NVDA	2006-09-26	5.038332939147949
1934	NVDA	2006-09-27	5.0233330726623535
1935	NVDA	2006-09-28	4.928332805633545
1936	NVDA	2006-09-29	4.931666851043701
1937	NVDA	2006-10-02	4.806666851043701
1938	NVDA	2006-10-03	4.716667175292969
1939	NVDA	2006-10-04	5.179999828338623
1940	NVDA	2006-10-05	5.033332824707031
1941	NVDA	2006-10-06	5.15500020980835
1942	NVDA	2006-10-09	5.486667156219482
1943	NVDA	2006-10-10	5.361667156219482
1944	NVDA	2006-10-11	5.391666889190674
1945	NVDA	2006-10-12	5.413332939147949
1946	NVDA	2006-10-13	5.62833309173584
1947	NVDA	2006-10-16	5.618332862854004
1948	NVDA	2006-10-17	5.4033331871032715
1949	NVDA	2006-10-18	5.260000228881836
1950	NVDA	2006-10-19	5.360000133514404
1951	NVDA	2006-10-20	5.298333168029785
1952	NVDA	2006-10-23	5.263332843780518
1953	NVDA	2006-10-24	5.4166669845581055
1954	NVDA	2006-10-25	5.466667175292969
1955	NVDA	2006-10-26	5.639999866485596
1956	NVDA	2006-10-27	5.396667003631592
1957	NVDA	2006-10-30	5.461667060852051
1958	NVDA	2006-10-31	5.811666965484619
1959	NVDA	2006-11-01	5.363333225250244
1960	NVDA	2006-11-02	5.326666831970215
1961	NVDA	2006-11-03	5.433332920074463
1962	NVDA	2006-11-06	5.59833288192749
1963	NVDA	2006-11-07	5.683332920074463
1964	NVDA	2006-11-08	5.766666889190674
1965	NVDA	2006-11-09	5.881667137145996
1966	NVDA	2006-11-10	5.739999771118164
1967	NVDA	2006-11-13	6.0
1968	NVDA	2006-11-14	6.059999942779541
1969	NVDA	2006-11-15	5.960000038146973
1970	NVDA	2006-11-16	6.0366668701171875
1971	NVDA	2006-11-17	6.053332805633545
1972	NVDA	2006-11-20	6.110000133514404
1973	NVDA	2006-11-21	6.014999866485596
1974	NVDA	2006-11-22	6.118332862854004
1975	NVDA	2006-11-24	6.163332939147949
1976	NVDA	2006-11-27	5.885000228881836
1977	NVDA	2006-11-28	5.994999885559082
1978	NVDA	2006-11-29	6.0833330154418945
1979	NVDA	2006-11-30	6.164999961853027
1980	NVDA	2006-12-01	5.923333168029785
1981	NVDA	2006-12-04	6.163332939147949
1982	NVDA	2006-12-05	6.099999904632568
1983	NVDA	2006-12-06	6.091667175292969
1984	NVDA	2006-12-07	5.945000171661377
1985	NVDA	2006-12-08	5.925000190734863
1986	NVDA	2006-12-11	6.02666711807251
1987	NVDA	2006-12-12	5.965000152587891
1988	NVDA	2006-12-13	6.034999847412109
1989	NVDA	2006-12-14	6.141666889190674
1990	NVDA	2006-12-15	6.25
1991	NVDA	2006-12-18	6.358333110809326
1992	NVDA	2006-12-19	6.449999809265137
1993	NVDA	2006-12-20	6.376667022705078
1994	NVDA	2006-12-21	6.321667194366455
1995	NVDA	2006-12-22	6.171667098999023
1996	NVDA	2006-12-26	6.170000076293945
1997	NVDA	2006-12-27	6.251667022705078
1998	NVDA	2006-12-28	6.206666946411133
1999	NVDA	2006-12-29	6.168333053588867
2000	NVDA	2007-01-03	6.013332843780518
2001	NVDA	2007-01-04	5.985000133514404
2002	NVDA	2007-01-05	5.610000133514404
2003	NVDA	2007-01-08	5.65166711807251
2004	NVDA	2007-01-09	5.5416669845581055
2005	NVDA	2007-01-10	5.815000057220459
2006	NVDA	2007-01-11	5.793333053588867
2007	NVDA	2007-01-12	5.87166690826416
2008	NVDA	2007-01-16	5.881667137145996
2009	NVDA	2007-01-17	5.758333206176758
2010	NVDA	2007-01-18	5.281667232513428
2011	NVDA	2007-01-19	5.313333034515381
2012	NVDA	2007-01-22	5.313333034515381
2013	NVDA	2007-01-23	5.315000057220459
2014	NVDA	2007-01-24	5.480000019073486
2015	NVDA	2007-01-25	5.288332939147949
2016	NVDA	2007-01-26	5.244999885559082
2017	NVDA	2007-01-29	5.03000020980835
2018	NVDA	2007-01-30	5.126667022705078
2019	NVDA	2007-01-31	5.108333110809326
2020	NVDA	2007-02-01	5.173333168029785
2021	NVDA	2007-02-02	5.308332920074463
2022	NVDA	2007-02-05	5.394999980926514
2023	NVDA	2007-02-06	5.586667060852051
2024	NVDA	2007-02-07	5.804999828338623
2025	NVDA	2007-02-08	5.730000019073486
2026	NVDA	2007-02-09	5.441667079925537
2027	NVDA	2007-02-12	5.561666965484619
2028	NVDA	2007-02-13	5.6666669845581055
2029	NVDA	2007-02-14	5.591667175292969
2030	NVDA	2007-02-15	5.625
2031	NVDA	2007-02-16	5.453332901000977
2032	NVDA	2007-02-20	5.501667022705078
2033	NVDA	2007-02-21	5.420000076293945
2034	NVDA	2007-02-22	5.454999923706055
2035	NVDA	2007-02-23	5.441667079925537
2036	NVDA	2007-02-26	5.358333110809326
2037	NVDA	2007-02-27	5.196667194366455
2038	NVDA	2007-02-28	5.1666669845581055
2039	NVDA	2007-03-01	5.103332996368408
2040	NVDA	2007-03-02	4.961667060852051
2041	NVDA	2007-03-05	4.793333053588867
2042	NVDA	2007-03-06	5.076666831970215
2043	NVDA	2007-03-07	4.933332920074463
2044	NVDA	2007-03-08	5.136666774749756
2045	NVDA	2007-03-09	5.085000038146973
2046	NVDA	2007-03-12	5.054999828338623
2047	NVDA	2007-03-13	4.841667175292969
2048	NVDA	2007-03-14	4.818333148956299
2049	NVDA	2007-03-15	4.769999980926514
2050	NVDA	2007-03-16	4.724999904632568
2051	NVDA	2007-03-19	4.748332977294922
2052	NVDA	2007-03-20	4.724999904632568
2053	NVDA	2007-03-21	4.994999885559082
2054	NVDA	2007-03-22	5.105000019073486
2055	NVDA	2007-03-23	5.048333168029785
2056	NVDA	2007-03-26	5.058332920074463
2057	NVDA	2007-03-27	4.9633331298828125
2058	NVDA	2007-03-28	4.868332862854004
2059	NVDA	2007-03-29	4.783332824707031
2060	NVDA	2007-03-30	4.796667098999023
2061	NVDA	2007-04-02	4.7916669845581055
2062	NVDA	2007-04-03	4.7733330726623535
2063	NVDA	2007-04-04	4.763332843780518
2064	NVDA	2007-04-05	5.150000095367432
2065	NVDA	2007-04-09	5.056666851043701
2066	NVDA	2007-04-10	5.005000114440918
2067	NVDA	2007-04-11	4.914999961853027
2068	NVDA	2007-04-12	5.054999828338623
2069	NVDA	2007-04-13	5.0966668128967285
2070	NVDA	2007-04-16	5.070000171661377
2071	NVDA	2007-04-17	5.118332862854004
2072	NVDA	2007-04-18	5.181666851043701
2073	NVDA	2007-04-19	5.25333309173584
2074	NVDA	2007-04-20	5.315000057220459
2075	NVDA	2007-04-23	5.228332996368408
2076	NVDA	2007-04-24	5.425000190734863
2077	NVDA	2007-04-25	5.5183329582214355
2078	NVDA	2007-04-26	5.586667060852051
2079	NVDA	2007-04-27	5.511666774749756
2080	NVDA	2007-04-30	5.4816670417785645
2081	NVDA	2007-05-01	5.539999961853027
2082	NVDA	2007-05-02	5.474999904632568
2083	NVDA	2007-05-03	5.578332901000977
2084	NVDA	2007-05-04	5.618332862854004
2085	NVDA	2007-05-07	5.506667137145996
2086	NVDA	2007-05-08	5.548333168029785
2087	NVDA	2007-05-09	5.573332786560059
2088	NVDA	2007-05-10	5.46999979019165
2089	NVDA	2007-05-11	5.8566670417785645
2090	NVDA	2007-05-14	5.798333168029785
2091	NVDA	2007-05-15	5.74666690826416
2092	NVDA	2007-05-16	5.820000171661377
2093	NVDA	2007-05-17	5.72333288192749
2094	NVDA	2007-05-18	5.836667060852051
2095	NVDA	2007-05-21	5.855000019073486
2096	NVDA	2007-05-22	5.886666774749756
2097	NVDA	2007-05-23	5.730000019073486
2098	NVDA	2007-05-24	5.5233330726623535
2099	NVDA	2007-05-25	5.610000133514404
2100	NVDA	2007-05-29	5.670000076293945
2101	NVDA	2007-05-30	5.683332920074463
2102	NVDA	2007-05-31	5.7733330726623535
2103	NVDA	2007-06-01	5.813333034515381
2104	NVDA	2007-06-04	5.84499979019165
2105	NVDA	2007-06-05	6.0183329582214355
2106	NVDA	2007-06-06	6.063333034515381
2107	NVDA	2007-06-07	5.998332977294922
2108	NVDA	2007-06-08	6.091667175292969
2109	NVDA	2007-06-11	6.113333225250244
2110	NVDA	2007-06-12	6.050000190734863
2111	NVDA	2007-06-13	6.195000171661377
2112	NVDA	2007-06-14	6.304999828338623
2113	NVDA	2007-06-15	6.591667175292969
2114	NVDA	2007-06-18	6.59499979019165
2115	NVDA	2007-06-19	6.636666774749756
2116	NVDA	2007-06-20	6.6433329582214355
2117	NVDA	2007-06-21	7.163332939147949
2118	NVDA	2007-06-22	7.269999980926514
2119	NVDA	2007-06-25	7.078332901000977
2120	NVDA	2007-06-26	6.75
2121	NVDA	2007-06-27	6.931666851043701
2122	NVDA	2007-06-28	6.998332977294922
2123	NVDA	2007-06-29	6.885000228881836
2124	NVDA	2007-07-02	7.171667098999023
2125	NVDA	2007-07-03	7.183332920074463
2126	NVDA	2007-07-05	7.260000228881836
2127	NVDA	2007-07-06	7.295000076293945
2128	NVDA	2007-07-09	7.506667137145996
2129	NVDA	2007-07-10	7.579999923706055
2130	NVDA	2007-07-11	7.546667098999023
2131	NVDA	2007-07-12	7.691667079925537
2132	NVDA	2007-07-13	7.644999980926514
2133	NVDA	2007-07-16	7.783332824707031
2134	NVDA	2007-07-17	7.75
2135	NVDA	2007-07-18	7.608333110809326
2136	NVDA	2007-07-19	7.599999904632568
2137	NVDA	2007-07-20	7.516666889190674
2138	NVDA	2007-07-23	7.591667175292969
2139	NVDA	2007-07-24	7.391666889190674
2140	NVDA	2007-07-25	7.3566670417785645
2141	NVDA	2007-07-26	7.3933329582214355
2142	NVDA	2007-07-27	7.375
2143	NVDA	2007-07-30	7.581666946411133
2144	NVDA	2007-07-31	7.626667022705078
2145	NVDA	2007-08-01	7.570000171661377
2146	NVDA	2007-08-02	7.5366668701171875
2147	NVDA	2007-08-03	7.090000152587891
2148	NVDA	2007-08-06	7.150000095367432
2149	NVDA	2007-08-07	7.263332843780518
2150	NVDA	2007-08-08	7.59833288192749
2151	NVDA	2007-08-09	7.688333034515381
2152	NVDA	2007-08-10	7.331666946411133
2153	NVDA	2007-08-13	7.251667022705078
2154	NVDA	2007-08-14	7.533332824707031
2155	NVDA	2007-08-15	7.215000152587891
2156	NVDA	2007-08-16	7.09499979019165
2157	NVDA	2007-08-17	7.513332843780518
2158	NVDA	2007-08-20	7.483333110809326
2159	NVDA	2007-08-21	7.888332843780518
2160	NVDA	2007-08-22	8.06833267211914
2161	NVDA	2007-08-23	8.0
2162	NVDA	2007-08-24	8.041666984558105
2163	NVDA	2007-08-27	8.223333358764648
2164	NVDA	2007-08-28	7.7216668128967285
2165	NVDA	2007-08-29	8.15999984741211
2166	NVDA	2007-08-30	8.113332748413086
2167	NVDA	2007-08-31	8.526666641235352
2168	NVDA	2007-09-04	8.789999961853027
2169	NVDA	2007-09-05	8.723333358764648
2170	NVDA	2007-09-06	8.761667251586914
2171	NVDA	2007-09-07	8.441666603088379
2172	NVDA	2007-09-10	8.46500015258789
2173	NVDA	2007-09-11	8.645000457763672
2174	NVDA	2007-09-12	8.305000305175781
2175	NVDA	2007-09-13	8.307499885559082
2176	NVDA	2007-09-14	8.0625
2177	NVDA	2007-09-17	8.045000076293945
2178	NVDA	2007-09-18	8.75
2179	NVDA	2007-09-19	8.59000015258789
2180	NVDA	2007-09-20	8.539999961853027
2181	NVDA	2007-09-21	8.6225004196167
2182	NVDA	2007-09-24	8.842499732971191
2183	NVDA	2007-09-25	8.954999923706055
2184	NVDA	2007-09-26	9.167499542236328
2185	NVDA	2007-09-27	9.194999694824219
2186	NVDA	2007-09-28	9.0600004196167
2187	NVDA	2007-10-01	9.442500114440918
2188	NVDA	2007-10-02	9.352499961853027
2189	NVDA	2007-10-03	8.954999923706055
2190	NVDA	2007-10-04	8.994999885559082
2191	NVDA	2007-10-05	9.232500076293945
2192	NVDA	2007-10-08	9.382499694824219
2193	NVDA	2007-10-09	9.217499732971191
2194	NVDA	2007-10-10	9.227499961853027
2195	NVDA	2007-10-11	8.817500114440918
2196	NVDA	2007-10-12	9.032500267028809
2197	NVDA	2007-10-15	9.09749984741211
2198	NVDA	2007-10-16	9.180000305175781
2199	NVDA	2007-10-17	9.885000228881836
2200	NVDA	2007-10-18	9.8774995803833
2201	NVDA	2007-10-19	9.34749984741211
2202	NVDA	2007-10-22	9.789999961853027
2203	NVDA	2007-10-23	9.837499618530273
2204	NVDA	2007-10-24	9.505000114440918
2205	NVDA	2007-10-25	8.675000190734863
2206	NVDA	2007-10-26	8.600000381469727
2207	NVDA	2007-10-29	8.397500038146973
2208	NVDA	2007-10-30	8.704999923706055
2209	NVDA	2007-10-31	8.845000267028809
2210	NVDA	2007-11-01	8.845000267028809
2211	NVDA	2007-11-02	9.1850004196167
2212	NVDA	2007-11-05	9.1850004196167
2213	NVDA	2007-11-06	9.475000381469727
2214	NVDA	2007-11-07	9.024999618530273
2215	NVDA	2007-11-08	8.460000038146973
2216	NVDA	2007-11-09	8.34000015258789
2217	NVDA	2007-11-12	7.507500171661377
2218	NVDA	2007-11-13	8.170000076293945
2219	NVDA	2007-11-14	8.042499542236328
2220	NVDA	2007-11-15	7.934999942779541
2221	NVDA	2007-11-16	8.112500190734863
2222	NVDA	2007-11-19	7.565000057220459
2223	NVDA	2007-11-20	7.507500171661377
2224	NVDA	2007-11-21	7.427499771118164
2225	NVDA	2007-11-23	7.554999828338623
2226	NVDA	2007-11-26	7.380000114440918
2227	NVDA	2007-11-27	7.697500228881836
2228	NVDA	2007-11-28	8.212499618530273
2229	NVDA	2007-11-29	8.279999732971191
2230	NVDA	2007-11-30	7.885000228881836
2231	NVDA	2007-12-03	8.0
2232	NVDA	2007-12-04	7.992499828338623
2233	NVDA	2007-12-05	8.407500267028809
2234	NVDA	2007-12-06	8.577500343322754
2235	NVDA	2007-12-07	8.470000267028809
2236	NVDA	2007-12-10	8.5625
2237	NVDA	2007-12-11	8.572500228881836
2238	NVDA	2007-12-12	8.867500305175781
2239	NVDA	2007-12-13	8.625
2240	NVDA	2007-12-14	8.767499923706055
2241	NVDA	2007-12-17	8.319999694824219
2242	NVDA	2007-12-18	8.532500267028809
2243	NVDA	2007-12-19	8.612500190734863
2244	NVDA	2007-12-20	8.792499542236328
2245	NVDA	2007-12-21	8.789999961853027
2246	NVDA	2007-12-24	8.944999694824219
2247	NVDA	2007-12-26	9.0649995803833
2248	NVDA	2007-12-27	8.78499984741211
2249	NVDA	2007-12-28	8.697500228881836
2250	NVDA	2007-12-31	8.505000114440918
2251	NVDA	2008-01-02	8.2524995803833
2252	NVDA	2008-01-03	8.1875
2253	NVDA	2008-01-04	7.5
2254	NVDA	2008-01-07	6.724999904632568
2255	NVDA	2008-01-08	6.867499828338623
2256	NVDA	2008-01-09	7.222499847412109
2257	NVDA	2008-01-10	7.072500228881836
2258	NVDA	2008-01-11	6.762499809265137
2259	NVDA	2008-01-14	7.212500095367432
2260	NVDA	2008-01-15	6.682499885559082
2261	NVDA	2008-01-16	5.927499771118164
2262	NVDA	2008-01-17	5.824999809265137
2263	NVDA	2008-01-18	6.210000038146973
2264	NVDA	2008-01-22	5.900000095367432
2265	NVDA	2008-01-23	6.007500171661377
2266	NVDA	2008-01-24	6.46750020980835
2267	NVDA	2008-01-25	6.237500190734863
2268	NVDA	2008-01-28	6.162499904632568
2269	NVDA	2008-01-29	6.352499961853027
2270	NVDA	2008-01-30	6.297500133514404
2271	NVDA	2008-01-31	6.147500038146973
2272	NVDA	2008-02-01	6.715000152587891
2273	NVDA	2008-02-04	6.505000114440918
2274	NVDA	2008-02-05	6.097499847412109
2275	NVDA	2008-02-06	6.077499866485596
2276	NVDA	2008-02-07	6.137499809265137
2277	NVDA	2008-02-08	6.247499942779541
2278	NVDA	2008-02-11	6.267499923706055
2279	NVDA	2008-02-12	6.5
2280	NVDA	2008-02-13	6.755000114440918
2281	NVDA	2008-02-14	5.652500152587891
2282	NVDA	2008-02-15	5.567500114440918
2283	NVDA	2008-02-19	5.485000133514404
2284	NVDA	2008-02-20	5.445000171661377
2285	NVDA	2008-02-21	5.322500228881836
2286	NVDA	2008-02-22	5.579999923706055
2287	NVDA	2008-02-25	5.577499866485596
2288	NVDA	2008-02-26	5.625
2289	NVDA	2008-02-27	5.712500095367432
2290	NVDA	2008-02-28	5.497499942779541
2291	NVDA	2008-02-29	5.347499847412109
2292	NVDA	2008-03-03	5.284999847412109
2293	NVDA	2008-03-04	5.232500076293945
2294	NVDA	2008-03-05	5.292500019073486
2295	NVDA	2008-03-06	4.960000038146973
2296	NVDA	2008-03-07	4.887499809265137
2297	NVDA	2008-03-10	4.607500076293945
2298	NVDA	2008-03-11	4.760000228881836
2299	NVDA	2008-03-12	4.630000114440918
2300	NVDA	2008-03-13	4.925000190734863
2301	NVDA	2008-03-14	4.579999923706055
2302	NVDA	2008-03-17	4.465000152587891
2303	NVDA	2008-03-18	4.742499828338623
2304	NVDA	2008-03-19	4.414999961853027
2305	NVDA	2008-03-20	4.630000114440918
2306	NVDA	2008-03-24	5.007500171661377
2307	NVDA	2008-03-25	5.079999923706055
2308	NVDA	2008-03-26	4.917500019073486
2309	NVDA	2008-03-27	4.847499847412109
2310	NVDA	2008-03-28	4.920000076293945
2311	NVDA	2008-03-31	4.947500228881836
2312	NVDA	2008-04-01	5.25
2313	NVDA	2008-04-02	5.090000152587891
2314	NVDA	2008-04-03	4.994999885559082
2315	NVDA	2008-04-04	4.695000171661377
2316	NVDA	2008-04-07	4.807499885559082
2317	NVDA	2008-04-08	4.78000020980835
2318	NVDA	2008-04-09	4.875
2319	NVDA	2008-04-10	4.96999979019165
2320	NVDA	2008-04-11	4.632500171661377
2321	NVDA	2008-04-14	4.477499961853027
2322	NVDA	2008-04-15	4.53000020980835
2323	NVDA	2008-04-16	4.710000038146973
2324	NVDA	2008-04-17	4.644999980926514
2325	NVDA	2008-04-18	4.755000114440918
2326	NVDA	2008-04-21	4.96750020980835
2327	NVDA	2008-04-22	4.875
2328	NVDA	2008-04-23	5.110000133514404
2329	NVDA	2008-04-24	4.987500190734863
2330	NVDA	2008-04-25	5.037499904632568
2331	NVDA	2008-04-28	4.947500228881836
2332	NVDA	2008-04-29	5.050000190734863
2333	NVDA	2008-04-30	5.137499809265137
2334	NVDA	2008-05-01	5.375
2335	NVDA	2008-05-02	5.630000114440918
2336	NVDA	2008-05-05	5.489999771118164
2337	NVDA	2008-05-06	5.632500171661377
2338	NVDA	2008-05-07	5.502500057220459
2339	NVDA	2008-05-08	5.487500190734863
2340	NVDA	2008-05-09	5.632500171661377
2341	NVDA	2008-05-12	5.472499847412109
2342	NVDA	2008-05-13	5.360000133514404
2343	NVDA	2008-05-14	5.517499923706055
2344	NVDA	2008-05-15	5.945000171661377
2345	NVDA	2008-05-16	6.102499961853027
2346	NVDA	2008-05-19	5.974999904632568
2347	NVDA	2008-05-20	5.820000171661377
2348	NVDA	2008-05-21	5.772500038146973
2349	NVDA	2008-05-22	5.912499904632568
2350	NVDA	2008-05-23	5.777500152587891
2351	NVDA	2008-05-27	5.840000152587891
2352	NVDA	2008-05-28	5.894999980926514
2353	NVDA	2008-05-29	5.880000114440918
2354	NVDA	2008-05-30	6.175000190734863
2355	NVDA	2008-06-02	6.199999809265137
2356	NVDA	2008-06-03	5.989999771118164
2357	NVDA	2008-06-04	6.059999942779541
2358	NVDA	2008-06-05	6.212500095367432
2359	NVDA	2008-06-06	6.014999866485596
2360	NVDA	2008-06-09	5.922500133514404
2361	NVDA	2008-06-10	5.572500228881836
2362	NVDA	2008-06-11	5.3125
2363	NVDA	2008-06-12	5.34499979019165
2364	NVDA	2008-06-13	5.327499866485596
2365	NVDA	2008-06-16	5.255000114440918
2366	NVDA	2008-06-17	5.127500057220459
2367	NVDA	2008-06-18	4.977499961853027
2368	NVDA	2008-06-19	4.965000152587891
2369	NVDA	2008-06-20	4.940000057220459
2370	NVDA	2008-06-23	4.837500095367432
2371	NVDA	2008-06-24	4.997499942779541
2372	NVDA	2008-06-25	5.025000095367432
2373	NVDA	2008-06-26	4.767499923706055
2374	NVDA	2008-06-27	4.820000171661377
2375	NVDA	2008-06-30	4.679999828338623
2376	NVDA	2008-07-01	4.6875
2377	NVDA	2008-07-02	4.507500171661377
2378	NVDA	2008-07-03	3.122499942779541
2379	NVDA	2008-07-07	3.0250000953674316
2380	NVDA	2008-07-08	3.007499933242798
2381	NVDA	2008-07-09	2.9549999237060547
2382	NVDA	2008-07-10	2.947499990463257
2383	NVDA	2008-07-11	2.9175000190734863
2384	NVDA	2008-07-14	2.7850000858306885
2385	NVDA	2008-07-15	2.815000057220459
2386	NVDA	2008-07-16	2.8299999237060547
2387	NVDA	2008-07-17	2.8399999141693115
2388	NVDA	2008-07-18	2.890000104904175
2389	NVDA	2008-07-21	2.9075000286102295
2390	NVDA	2008-07-22	2.8450000286102295
2391	NVDA	2008-07-23	2.930000066757202
2392	NVDA	2008-07-24	2.757499933242798
2393	NVDA	2008-07-25	2.890000104904175
2394	NVDA	2008-07-28	2.882499933242798
2395	NVDA	2008-07-29	2.9124999046325684
2396	NVDA	2008-07-30	2.869999885559082
2397	NVDA	2008-07-31	2.859999895095825
2398	NVDA	2008-08-01	2.7100000381469727
2399	NVDA	2008-08-04	2.6449999809265137
2400	NVDA	2008-08-05	2.797499895095825
2401	NVDA	2008-08-06	2.872499942779541
2402	NVDA	2008-08-07	2.827500104904175
2403	NVDA	2008-08-08	2.75
2404	NVDA	2008-08-11	2.807499885559082
2405	NVDA	2008-08-12	2.7674999237060547
2406	NVDA	2008-08-13	3.065000057220459
2407	NVDA	2008-08-14	3.25
2408	NVDA	2008-08-15	3.240000009536743
2409	NVDA	2008-08-18	3.305000066757202
2410	NVDA	2008-08-19	3.3550000190734863
2411	NVDA	2008-08-20	3.5199999809265137
2412	NVDA	2008-08-21	3.4049999713897705
2413	NVDA	2008-08-22	3.4024999141693115
2414	NVDA	2008-08-25	3.3524999618530273
2415	NVDA	2008-08-26	3.2725000381469727
2416	NVDA	2008-08-27	3.297499895095825
2417	NVDA	2008-08-28	3.2850000858306885
2418	NVDA	2008-08-29	3.1600000858306885
2419	NVDA	2008-09-02	3.0799999237060547
2420	NVDA	2008-09-03	2.9149999618530273
2421	NVDA	2008-09-04	2.875
2422	NVDA	2008-09-05	2.9175000190734863
2423	NVDA	2008-09-08	2.797499895095825
2424	NVDA	2008-09-09	2.702500104904175
2425	NVDA	2008-09-10	2.7049999237060547
2426	NVDA	2008-09-11	2.575000047683716
2427	NVDA	2008-09-12	2.547499895095825
2428	NVDA	2008-09-15	2.325000047683716
2429	NVDA	2008-09-16	2.3975000381469727
2430	NVDA	2008-09-17	2.5
2431	NVDA	2008-09-18	2.7225000858306885
2432	NVDA	2008-09-19	2.8524999618530273
2433	NVDA	2008-09-22	2.7925000190734863
2434	NVDA	2008-09-23	2.7125000953674316
2435	NVDA	2008-09-24	2.8125
2436	NVDA	2008-09-25	2.867500066757202
2437	NVDA	2008-09-26	2.922499895095825
2438	NVDA	2008-09-29	2.5250000953674316
2439	NVDA	2008-09-30	2.677500009536743
2440	NVDA	2008-10-01	2.6024999618530273
2441	NVDA	2008-10-02	2.3324999809265137
2442	NVDA	2008-10-03	2.257499933242798
2443	NVDA	2008-10-06	1.962499976158142
2444	NVDA	2008-10-07	1.809999942779541
2445	NVDA	2008-10-08	1.847499966621399
2446	NVDA	2008-10-09	1.7300000190734863
2447	NVDA	2008-10-10	1.7024999856948853
2448	NVDA	2008-10-13	2.012500047683716
2449	NVDA	2008-10-14	1.9674999713897705
2450	NVDA	2008-10-15	1.7549999952316284
2451	NVDA	2008-10-16	1.9249999523162842
2452	NVDA	2008-10-17	1.912500023841858
2453	NVDA	2008-10-20	1.9500000476837158
2454	NVDA	2008-10-21	1.7999999523162842
2455	NVDA	2008-10-22	1.7324999570846558
2456	NVDA	2008-10-23	1.6349999904632568
2457	NVDA	2008-10-24	1.652500033378601
2458	NVDA	2008-10-27	1.7424999475479126
2459	NVDA	2008-10-28	2.005000114440918
2460	NVDA	2008-10-29	2.069999933242798
2461	NVDA	2008-10-30	2.1575000286102295
2462	NVDA	2008-10-31	2.190000057220459
2463	NVDA	2008-11-03	2.109999895095825
2464	NVDA	2008-11-04	2.244999885559082
2465	NVDA	2008-11-05	2.127500057220459
2466	NVDA	2008-11-06	1.9049999713897705
2467	NVDA	2008-11-07	2.180000066757202
2468	NVDA	2008-11-10	2.0399999618530273
2469	NVDA	2008-11-11	1.9500000476837158
2470	NVDA	2008-11-12	1.8350000381469727
2471	NVDA	2008-11-13	1.9850000143051147
2472	NVDA	2008-11-14	1.7925000190734863
2473	NVDA	2008-11-17	1.7549999952316284
2474	NVDA	2008-11-18	1.6974999904632568
2475	NVDA	2008-11-19	1.5575000047683716
2476	NVDA	2008-11-20	1.475000023841858
2477	NVDA	2008-11-21	1.5950000286102295
2478	NVDA	2008-11-24	1.7000000476837158
2479	NVDA	2008-11-25	1.747499942779541
2480	NVDA	2008-11-26	1.902500033378601
2481	NVDA	2008-11-28	1.8674999475479126
2482	NVDA	2008-12-01	1.7074999809265137
2483	NVDA	2008-12-02	1.8025000095367432
2484	NVDA	2008-12-03	1.8949999809265137
2485	NVDA	2008-12-04	1.7699999809265137
2486	NVDA	2008-12-05	1.840000033378601
2487	NVDA	2008-12-08	1.7799999713897705
2488	NVDA	2008-12-09	1.9524999856948853
2489	NVDA	2008-12-10	2.137500047683716
2490	NVDA	2008-12-11	2.047499895095825
2491	NVDA	2008-12-12	2.1500000953674316
2492	NVDA	2008-12-15	2.0799999237060547
2493	NVDA	2008-12-16	2.2200000286102295
2494	NVDA	2008-12-17	2.3299999237060547
2495	NVDA	2008-12-18	2.115000009536743
2496	NVDA	2008-12-19	2.130000114440918
2497	NVDA	2008-12-22	2.005000114440918
2498	NVDA	2008-12-23	1.9774999618530273
2499	NVDA	2008-12-24	1.9299999475479126
2500	NVDA	2008-12-26	1.877500057220459
2501	NVDA	2008-12-29	1.9375
2502	NVDA	2008-12-30	2.005000114440918
2503	NVDA	2008-12-31	2.0174999237060547
2504	NVDA	2009-01-02	2.177500009536743
2505	NVDA	2009-01-05	2.2174999713897705
2506	NVDA	2009-01-06	2.2925000190734863
2507	NVDA	2009-01-07	2.1549999713897705
2508	NVDA	2009-01-08	2.0999999046325684
2509	NVDA	2009-01-09	1.9824999570846558
2510	NVDA	2009-01-12	1.902500033378601
2511	NVDA	2009-01-13	1.912500023841858
2512	NVDA	2009-01-14	1.8274999856948853
2513	NVDA	2009-01-15	1.8925000429153442
2514	NVDA	2009-01-16	1.997499942779541
2515	NVDA	2009-01-20	1.8025000095367432
2516	NVDA	2009-01-21	1.8899999856948853
2517	NVDA	2009-01-22	1.8550000190734863
2518	NVDA	2009-01-23	1.9275000095367432
2519	NVDA	2009-01-26	1.9924999475479126
2520	NVDA	2009-01-27	2.109999895095825
2521	NVDA	2009-01-28	2.197499990463257
2522	NVDA	2009-01-29	2.069999933242798
2523	NVDA	2009-01-30	1.9874999523162842
2524	NVDA	2009-02-02	2.0950000286102295
2525	NVDA	2009-02-03	2.119999885559082
2526	NVDA	2009-02-04	2.180000066757202
2527	NVDA	2009-02-05	2.3399999141693115
2528	NVDA	2009-02-06	2.4674999713897705
2529	NVDA	2009-02-09	2.434999942779541
2530	NVDA	2009-02-10	2.3299999237060547
2531	NVDA	2009-02-11	2.0374999046325684
2532	NVDA	2009-02-12	2.0799999237060547
2533	NVDA	2009-02-13	2.077500104904175
2534	NVDA	2009-02-17	1.9574999809265137
2535	NVDA	2009-02-18	2.009999990463257
2536	NVDA	2009-02-19	1.8550000190734863
2537	NVDA	2009-02-20	1.902500033378601
2538	NVDA	2009-02-23	1.815000057220459
2539	NVDA	2009-02-24	1.9774999618530273
2540	NVDA	2009-02-25	2.0
2541	NVDA	2009-02-26	2.065000057220459
2542	NVDA	2009-02-27	2.069999933242798
2543	NVDA	2009-03-02	1.8949999809265137
2544	NVDA	2009-03-03	1.9700000286102295
2545	NVDA	2009-03-04	2.115000009536743
2546	NVDA	2009-03-05	2.065000057220459
2547	NVDA	2009-03-06	2.0975000858306885
2548	NVDA	2009-03-09	2.075000047683716
2549	NVDA	2009-03-10	2.262500047683716
2550	NVDA	2009-03-11	2.325000047683716
2551	NVDA	2009-03-12	2.4625000953674316
2552	NVDA	2009-03-13	2.450000047683716
2553	NVDA	2009-03-16	2.3550000190734863
2554	NVDA	2009-03-17	2.4725000858306885
2555	NVDA	2009-03-18	2.549999952316284
2556	NVDA	2009-03-19	2.5199999809265137
2557	NVDA	2009-03-20	2.382499933242798
2558	NVDA	2009-03-23	2.555000066757202
2559	NVDA	2009-03-24	2.444999933242798
2560	NVDA	2009-03-25	2.484999895095825
2561	NVDA	2009-03-26	2.640000104904175
2562	NVDA	2009-03-27	2.615000009536743
2563	NVDA	2009-03-30	2.447499990463257
2564	NVDA	2009-03-31	2.4649999141693115
2565	NVDA	2009-04-01	2.5274999141693115
2566	NVDA	2009-04-02	2.6449999809265137
2567	NVDA	2009-04-03	2.8299999237060547
2568	NVDA	2009-04-06	2.8375000953674316
2569	NVDA	2009-04-07	2.740000009536743
2570	NVDA	2009-04-08	2.8524999618530273
2571	NVDA	2009-04-09	3.009999990463257
2572	NVDA	2009-04-13	2.9124999046325684
2573	NVDA	2009-04-14	2.930000066757202
2574	NVDA	2009-04-15	2.8475000858306885
2575	NVDA	2009-04-16	2.9200000762939453
2576	NVDA	2009-04-17	2.940000057220459
2577	NVDA	2009-04-20	2.762500047683716
2578	NVDA	2009-04-21	2.755000114440918
2579	NVDA	2009-04-22	2.8375000953674316
2580	NVDA	2009-04-23	2.7925000190734863
2581	NVDA	2009-04-24	2.8575000762939453
2582	NVDA	2009-04-27	2.755000114440918
2583	NVDA	2009-04-28	2.762500047683716
2584	NVDA	2009-04-29	2.7200000286102295
2585	NVDA	2009-04-30	2.869999885559082
2586	NVDA	2009-05-01	2.9175000190734863
2587	NVDA	2009-05-04	3.075000047683716
2588	NVDA	2009-05-05	2.950000047683716
2589	NVDA	2009-05-06	2.890000104904175
2590	NVDA	2009-05-07	2.682499885559082
2591	NVDA	2009-05-08	2.3125
2592	NVDA	2009-05-11	2.3575000762939453
2593	NVDA	2009-05-12	2.244999885559082
2594	NVDA	2009-05-13	2.0999999046325684
2595	NVDA	2009-05-14	2.130000114440918
2596	NVDA	2009-05-15	2.184999942779541
2597	NVDA	2009-05-18	2.317500114440918
2598	NVDA	2009-05-19	2.362499952316284
2599	NVDA	2009-05-20	2.432499885559082
2600	NVDA	2009-05-21	2.4175000190734863
2601	NVDA	2009-05-22	2.4549999237060547
2602	NVDA	2009-05-26	2.5875000953674316
2603	NVDA	2009-05-27	2.5924999713897705
2604	NVDA	2009-05-28	2.627500057220459
2605	NVDA	2009-05-29	2.6075000762939453
2606	NVDA	2009-06-01	2.734999895095825
2607	NVDA	2009-06-02	2.7125000953674316
2608	NVDA	2009-06-03	2.627500057220459
2609	NVDA	2009-06-04	2.7225000858306885
2610	NVDA	2009-06-05	2.7074999809265137
2611	NVDA	2009-06-08	2.692500114440918
2612	NVDA	2009-06-09	2.8399999141693115
2613	NVDA	2009-06-10	2.930000066757202
2614	NVDA	2009-06-11	2.8924999237060547
2615	NVDA	2009-06-12	2.877500057220459
2616	NVDA	2009-06-15	2.8299999237060547
2617	NVDA	2009-06-16	2.752500057220459
2618	NVDA	2009-06-17	2.819999933242798
2619	NVDA	2009-06-18	2.765000104904175
2620	NVDA	2009-06-19	2.7950000762939453
2621	NVDA	2009-06-22	2.637500047683716
2622	NVDA	2009-06-23	2.625
2623	NVDA	2009-06-24	2.7125000953674316
2624	NVDA	2009-06-25	2.8550000190734863
2625	NVDA	2009-06-26	2.8924999237060547
2626	NVDA	2009-06-29	2.8924999237060547
2627	NVDA	2009-06-30	2.822499990463257
2628	NVDA	2009-07-01	2.8350000381469727
2629	NVDA	2009-07-02	2.7249999046325684
2630	NVDA	2009-07-06	2.637500047683716
2631	NVDA	2009-07-07	2.5225000381469727
2632	NVDA	2009-07-08	2.5274999141693115
2633	NVDA	2009-07-09	2.5824999809265137
2634	NVDA	2009-07-10	2.5924999713897705
2635	NVDA	2009-07-13	2.622499942779541
2636	NVDA	2009-07-14	2.677500009536743
2637	NVDA	2009-07-15	2.7874999046325684
2638	NVDA	2009-07-16	2.932499885559082
2639	NVDA	2009-07-17	3.0174999237060547
2640	NVDA	2009-07-20	3.055000066757202
2641	NVDA	2009-07-21	2.992500066757202
2642	NVDA	2009-07-22	3.067500114440918
2643	NVDA	2009-07-23	3.25
2644	NVDA	2009-07-24	3.240000009536743
2645	NVDA	2009-07-27	3.255000114440918
2646	NVDA	2009-07-28	3.259999990463257
2647	NVDA	2009-07-29	3.194999933242798
2648	NVDA	2009-07-30	3.2200000286102295
2649	NVDA	2009-07-31	3.2325000762939453
2650	NVDA	2009-08-03	3.319999933242798
2651	NVDA	2009-08-04	3.3424999713897705
2652	NVDA	2009-08-05	3.3499999046325684
2653	NVDA	2009-08-06	3.2799999713897705
2654	NVDA	2009-08-07	3.427500009536743
2655	NVDA	2009-08-10	3.315000057220459
2656	NVDA	2009-08-11	3.237499952316284
2657	NVDA	2009-08-12	3.3575000762939453
2658	NVDA	2009-08-13	3.4574999809265137
2659	NVDA	2009-08-14	3.3550000190734863
2660	NVDA	2009-08-17	3.2149999141693115
2661	NVDA	2009-08-18	3.3324999809265137
2662	NVDA	2009-08-19	3.2950000762939453
2663	NVDA	2009-08-20	3.424999952316284
2664	NVDA	2009-08-21	3.4825000762939453
2665	NVDA	2009-08-24	3.384999990463257
2666	NVDA	2009-08-25	3.4149999618530273
2667	NVDA	2009-08-26	3.4549999237060547
2668	NVDA	2009-08-27	3.502500057220459
2669	NVDA	2009-08-28	3.682499885559082
2670	NVDA	2009-08-31	3.630000114440918
2671	NVDA	2009-09-01	3.507499933242798
2672	NVDA	2009-09-02	3.557499885559082
2673	NVDA	2009-09-03	3.6424999237060547
2674	NVDA	2009-09-04	3.7774999141693115
2675	NVDA	2009-09-08	3.882499933242798
2676	NVDA	2009-09-09	3.990000009536743
2677	NVDA	2009-09-10	4.117499828338623
2678	NVDA	2009-09-11	4.079999923706055
2679	NVDA	2009-09-14	4.012499809265137
2680	NVDA	2009-09-15	4.09499979019165
2681	NVDA	2009-09-16	3.984999895095825
2682	NVDA	2009-09-17	3.809999942779541
2683	NVDA	2009-09-18	3.805000066757202
2684	NVDA	2009-09-21	3.7874999046325684
2685	NVDA	2009-09-22	3.7950000762939453
2686	NVDA	2009-09-23	3.734999895095825
2687	NVDA	2009-09-24	3.684999942779541
2688	NVDA	2009-09-25	3.625
2689	NVDA	2009-09-28	3.7074999809265137
2690	NVDA	2009-09-29	3.640000104904175
2691	NVDA	2009-09-30	3.757499933242798
2692	NVDA	2009-10-01	3.490000009536743
2693	NVDA	2009-10-02	3.4625000953674316
2694	NVDA	2009-10-05	3.444999933242798
2695	NVDA	2009-10-06	3.502500057220459
2696	NVDA	2009-10-07	3.4749999046325684
2697	NVDA	2009-10-08	3.497499942779541
2698	NVDA	2009-10-09	3.5425000190734863
2699	NVDA	2009-10-12	3.502500057220459
2700	NVDA	2009-10-13	3.490000009536743
2701	NVDA	2009-10-14	3.484999895095825
2702	NVDA	2009-10-15	3.382499933242798
2703	NVDA	2009-10-16	3.305000066757202
2704	NVDA	2009-10-19	3.424999952316284
2705	NVDA	2009-10-20	3.427500009536743
2706	NVDA	2009-10-21	3.3450000286102295
2707	NVDA	2009-10-22	3.367500066757202
2708	NVDA	2009-10-23	3.2874999046325684
2709	NVDA	2009-10-26	3.244999885559082
2710	NVDA	2009-10-27	3.134999990463257
2711	NVDA	2009-10-28	3.005000114440918
2712	NVDA	2009-10-29	3.137500047683716
2713	NVDA	2009-10-30	2.990000009536743
2714	NVDA	2009-11-02	3.0174999237060547
2715	NVDA	2009-11-03	3.002500057220459
2716	NVDA	2009-11-04	2.994999885559082
2717	NVDA	2009-11-05	3.067500114440918
2718	NVDA	2009-11-06	3.2899999618530273
2719	NVDA	2009-11-09	3.365000009536743
2720	NVDA	2009-11-10	3.2825000286102295
2721	NVDA	2009-11-11	3.375
2722	NVDA	2009-11-12	3.365000009536743
2723	NVDA	2009-11-13	3.390000104904175
2724	NVDA	2009-11-16	3.4375
2725	NVDA	2009-11-17	3.432499885559082
2726	NVDA	2009-11-18	3.380000114440918
2727	NVDA	2009-11-19	3.244999885559082
2728	NVDA	2009-11-20	3.2249999046325684
2729	NVDA	2009-11-23	3.25
2730	NVDA	2009-11-24	3.2300000190734863
2731	NVDA	2009-11-25	3.2674999237060547
2732	NVDA	2009-11-27	3.197499990463257
2733	NVDA	2009-11-30	3.265000104904175
2734	NVDA	2009-12-01	3.3299999237060547
2735	NVDA	2009-12-02	3.430000066757202
2736	NVDA	2009-12-03	3.4574999809265137
2737	NVDA	2009-12-04	3.565000057220459
2738	NVDA	2009-12-07	4.022500038146973
2739	NVDA	2009-12-08	3.827500104904175
2740	NVDA	2009-12-09	3.922499895095825
2741	NVDA	2009-12-10	3.8524999618530273
2742	NVDA	2009-12-11	3.802500009536743
2743	NVDA	2009-12-14	3.9175000190734863
2744	NVDA	2009-12-15	3.9124999046325684
2745	NVDA	2009-12-16	4.227499961853027
2746	NVDA	2009-12-17	4.207499980926514
2747	NVDA	2009-12-18	4.204999923706055
2748	NVDA	2009-12-21	4.355000019073486
2749	NVDA	2009-12-22	4.46999979019165
2750	NVDA	2009-12-23	4.53249979019165
2751	NVDA	2009-12-24	4.522500038146973
2752	NVDA	2009-12-28	4.449999809265137
2753	NVDA	2009-12-29	4.505000114440918
2754	NVDA	2009-12-30	4.667500019073486
2755	NVDA	2009-12-31	4.670000076293945
2756	NVDA	2010-01-04	4.622499942779541
2757	NVDA	2010-01-05	4.690000057220459
2758	NVDA	2010-01-06	4.71999979019165
2759	NVDA	2010-01-07	4.627500057220459
2760	NVDA	2010-01-08	4.637499809265137
2761	NVDA	2010-01-11	4.572500228881836
2762	NVDA	2010-01-12	4.417500019073486
2763	NVDA	2010-01-13	4.477499961853027
2764	NVDA	2010-01-14	4.40749979019165
2765	NVDA	2010-01-15	4.277500152587891
2766	NVDA	2010-01-19	4.357500076293945
2767	NVDA	2010-01-20	4.340000152587891
2768	NVDA	2010-01-21	4.262499809265137
2769	NVDA	2010-01-22	4.114999771118164
2770	NVDA	2010-01-25	4.184999942779541
2771	NVDA	2010-01-26	4.052499771118164
2772	NVDA	2010-01-27	4.162499904632568
2773	NVDA	2010-01-28	4.022500038146973
2774	NVDA	2010-01-29	3.8475000858306885
2775	NVDA	2010-02-01	4.142499923706055
2776	NVDA	2010-02-02	4.184999942779541
2777	NVDA	2010-02-03	4.21999979019165
2778	NVDA	2010-02-04	3.9749999046325684
2779	NVDA	2010-02-05	4.054999828338623
2780	NVDA	2010-02-08	4.047500133514404
2781	NVDA	2010-02-09	4.014999866485596
2782	NVDA	2010-02-10	4.09250020980835
2783	NVDA	2010-02-11	4.28000020980835
2784	NVDA	2010-02-12	4.337500095367432
2785	NVDA	2010-02-16	4.417500019073486
2786	NVDA	2010-02-17	4.460000038146973
2787	NVDA	2010-02-18	4.167500019073486
2788	NVDA	2010-02-19	4.144999980926514
2789	NVDA	2010-02-22	4.152500152587891
2790	NVDA	2010-02-23	4.052499771118164
2791	NVDA	2010-02-24	4.137499809265137
2792	NVDA	2010-02-25	4.099999904632568
2793	NVDA	2010-02-26	4.050000190734863
2794	NVDA	2010-03-01	4.212500095367432
2795	NVDA	2010-03-02	4.210000038146973
2796	NVDA	2010-03-03	4.15749979019165
2797	NVDA	2010-03-04	4.164999961853027
2798	NVDA	2010-03-05	4.292500019073486
2799	NVDA	2010-03-08	4.230000019073486
2800	NVDA	2010-03-09	4.387499809265137
2801	NVDA	2010-03-10	4.397500038146973
2802	NVDA	2010-03-11	4.297500133514404
2803	NVDA	2010-03-12	4.3125
2804	NVDA	2010-03-15	4.289999961853027
2805	NVDA	2010-03-16	4.440000057220459
2806	NVDA	2010-03-17	4.525000095367432
2807	NVDA	2010-03-18	4.364999771118164
2808	NVDA	2010-03-19	4.3125
2809	NVDA	2010-03-22	4.382500171661377
2810	NVDA	2010-03-23	4.472499847412109
2811	NVDA	2010-03-24	4.322500228881836
2812	NVDA	2010-03-25	4.335000038146973
2813	NVDA	2010-03-26	4.335000038146973
2814	NVDA	2010-03-29	4.389999866485596
2815	NVDA	2010-03-30	4.40749979019165
2816	NVDA	2010-03-31	4.349999904632568
2817	NVDA	2010-04-01	4.304999828338623
2818	NVDA	2010-04-05	4.369999885559082
2819	NVDA	2010-04-06	4.262499809265137
2820	NVDA	2010-04-07	4.289999961853027
2821	NVDA	2010-04-08	4.21999979019165
2822	NVDA	2010-04-09	4.247499942779541
2823	NVDA	2010-04-12	4.324999809265137
2824	NVDA	2010-04-13	4.414999961853027
2825	NVDA	2010-04-14	4.46999979019165
2826	NVDA	2010-04-15	4.502500057220459
2827	NVDA	2010-04-16	4.264999866485596
2828	NVDA	2010-04-19	4.244999885559082
2829	NVDA	2010-04-20	4.260000228881836
2830	NVDA	2010-04-21	4.150000095367432
2831	NVDA	2010-04-22	4.167500019073486
2832	NVDA	2010-04-23	4.110000133514404
2833	NVDA	2010-04-26	4.150000095367432
2834	NVDA	2010-04-27	4.03249979019165
2835	NVDA	2010-04-28	4.039999961853027
2836	NVDA	2010-04-29	4.162499904632568
2837	NVDA	2010-04-30	3.927500009536743
2838	NVDA	2010-05-03	3.884999990463257
2839	NVDA	2010-05-04	3.6875
2840	NVDA	2010-05-05	3.625
2841	NVDA	2010-05-06	3.549999952316284
2842	NVDA	2010-05-07	3.490000009536743
2843	NVDA	2010-05-10	3.640000104904175
2844	NVDA	2010-05-11	3.5999999046325684
2845	NVDA	2010-05-12	3.6700000762939453
2846	NVDA	2010-05-13	3.6624999046325684
2847	NVDA	2010-05-14	3.240000009536743
2848	NVDA	2010-05-17	3.247499942779541
2849	NVDA	2010-05-18	3.140000104904175
2850	NVDA	2010-05-19	3.190000057220459
2851	NVDA	2010-05-20	3.115000009536743
2852	NVDA	2010-05-21	3.182499885559082
2853	NVDA	2010-05-24	3.0899999141693115
2854	NVDA	2010-05-25	3.172499895095825
2855	NVDA	2010-05-26	3.1875
2856	NVDA	2010-05-27	3.375
2857	NVDA	2010-05-28	3.2850000858306885
2858	NVDA	2010-06-01	3.1449999809265137
2859	NVDA	2010-06-02	3.180000066757202
2860	NVDA	2010-06-03	3.174999952316284
2861	NVDA	2010-06-04	3.0250000953674316
2862	NVDA	2010-06-07	2.875
2863	NVDA	2010-06-08	2.7950000762939453
2864	NVDA	2010-06-09	2.7274999618530273
2865	NVDA	2010-06-10	2.8375000953674316
2866	NVDA	2010-06-11	2.9024999141693115
2867	NVDA	2010-06-14	2.8399999141693115
2868	NVDA	2010-06-15	2.9800000190734863
2869	NVDA	2010-06-16	2.942500114440918
2870	NVDA	2010-06-17	3.055000066757202
2871	NVDA	2010-06-18	3.075000047683716
2872	NVDA	2010-06-21	3.002500057220459
2873	NVDA	2010-06-22	2.890000104904175
2874	NVDA	2010-06-23	2.922499895095825
2875	NVDA	2010-06-24	2.7774999141693115
2876	NVDA	2010-06-25	2.7699999809265137
2877	NVDA	2010-06-28	2.7750000953674316
2878	NVDA	2010-06-29	2.619999885559082
2879	NVDA	2010-06-30	2.552500009536743
2880	NVDA	2010-07-01	2.5950000286102295
2881	NVDA	2010-07-02	2.5625
2882	NVDA	2010-07-06	2.5350000858306885
2883	NVDA	2010-07-07	2.6575000286102295
2884	NVDA	2010-07-08	2.577500104904175
2885	NVDA	2010-07-09	2.5875000953674316
2886	NVDA	2010-07-12	2.634999990463257
2887	NVDA	2010-07-13	2.7300000190734863
2888	NVDA	2010-07-14	2.757499933242798
2889	NVDA	2010-07-15	2.680000066757202
2890	NVDA	2010-07-16	2.512500047683716
2891	NVDA	2010-07-19	2.615000009536743
2892	NVDA	2010-07-20	2.680000066757202
2893	NVDA	2010-07-21	2.5924999713897705
2894	NVDA	2010-07-22	2.634999990463257
2895	NVDA	2010-07-23	2.5899999141693115
2896	NVDA	2010-07-26	2.637500047683716
2897	NVDA	2010-07-27	2.615000009536743
2898	NVDA	2010-07-28	2.5325000286102295
2899	NVDA	2010-07-29	2.2825000286102295
2900	NVDA	2010-07-30	2.297499895095825
2901	NVDA	2010-08-02	2.2950000762939453
2902	NVDA	2010-08-03	2.234999895095825
2903	NVDA	2010-08-04	2.3299999237060547
2904	NVDA	2010-08-05	2.359999895095825
2905	NVDA	2010-08-06	2.387500047683716
2906	NVDA	2010-08-09	2.4100000858306885
2907	NVDA	2010-08-10	2.309999942779541
2908	NVDA	2010-08-11	2.2200000286102295
2909	NVDA	2010-08-12	2.240000009536743
2910	NVDA	2010-08-13	2.3475000858306885
2911	NVDA	2010-08-16	2.2874999046325684
2912	NVDA	2010-08-17	2.317500114440918
2913	NVDA	2010-08-18	2.3299999237060547
2914	NVDA	2010-08-19	2.4700000286102295
2915	NVDA	2010-08-20	2.492500066757202
2916	NVDA	2010-08-23	2.4549999237060547
2917	NVDA	2010-08-24	2.430000066757202
2918	NVDA	2010-08-25	2.4800000190734863
2919	NVDA	2010-08-26	2.450000047683716
2920	NVDA	2010-08-27	2.5299999713897705
2921	NVDA	2010-08-30	2.4100000858306885
2922	NVDA	2010-08-31	2.3324999809265137
2923	NVDA	2010-09-01	2.3499999046325684
2924	NVDA	2010-09-02	2.3924999237060547
2925	NVDA	2010-09-03	2.4749999046325684
2926	NVDA	2010-09-07	2.497499942779541
2927	NVDA	2010-09-08	2.5799999237060547
2928	NVDA	2010-09-09	2.5450000762939453
2929	NVDA	2010-09-10	2.5174999237060547
2930	NVDA	2010-09-13	2.6600000858306885
2931	NVDA	2010-09-14	2.634999990463257
2932	NVDA	2010-09-15	2.640000104904175
2933	NVDA	2010-09-16	2.6424999237060547
2934	NVDA	2010-09-17	2.637500047683716
2935	NVDA	2010-09-20	2.677500009536743
2936	NVDA	2010-09-21	2.822499990463257
2937	NVDA	2010-09-22	2.8475000858306885
2938	NVDA	2010-09-23	2.9049999713897705
2939	NVDA	2010-09-24	3.065000057220459
2940	NVDA	2010-09-27	3.0
2941	NVDA	2010-09-28	2.992500066757202
2942	NVDA	2010-09-29	2.9700000286102295
2943	NVDA	2010-09-30	2.9200000762939453
2944	NVDA	2010-10-01	2.8375000953674316
2945	NVDA	2010-10-04	2.809999942779541
2946	NVDA	2010-10-05	2.8299999237060547
2947	NVDA	2010-10-06	2.694999933242798
2948	NVDA	2010-10-07	2.674999952316284
2949	NVDA	2010-10-08	2.7149999141693115
2950	NVDA	2010-10-11	2.702500104904175
2951	NVDA	2010-10-12	2.755000114440918
2952	NVDA	2010-10-13	2.8350000381469727
2953	NVDA	2010-10-14	2.7899999618530273
2954	NVDA	2010-10-15	2.822499990463257
2955	NVDA	2010-10-18	2.8399999141693115
2956	NVDA	2010-10-19	2.822499990463257
2957	NVDA	2010-10-20	2.822499990463257
2958	NVDA	2010-10-21	2.7725000381469727
2959	NVDA	2010-10-22	2.950000047683716
2960	NVDA	2010-10-25	2.9774999618530273
2961	NVDA	2010-10-26	2.9674999713897705
2962	NVDA	2010-10-27	3.009999990463257
2963	NVDA	2010-10-28	3.012500047683716
2964	NVDA	2010-10-29	3.005000114440918
2965	NVDA	2010-11-01	3.009999990463257
2966	NVDA	2010-11-02	3.072499990463257
2967	NVDA	2010-11-03	3.0950000286102295
2968	NVDA	2010-11-04	3.0999999046325684
2969	NVDA	2010-11-05	3.1524999141693115
2970	NVDA	2010-11-08	3.1649999618530273
2971	NVDA	2010-11-09	3.1475000381469727
2972	NVDA	2010-11-10	3.184999942779541
2973	NVDA	2010-11-11	3.1524999141693115
2974	NVDA	2010-11-12	3.315000057220459
2975	NVDA	2010-11-15	3.2750000953674316
2976	NVDA	2010-11-16	3.177500009536743
2977	NVDA	2010-11-17	3.2300000190734863
2978	NVDA	2010-11-18	3.3299999237060547
2979	NVDA	2010-11-19	3.4375
2980	NVDA	2010-11-22	3.440000057220459
2981	NVDA	2010-11-23	3.359999895095825
2982	NVDA	2010-11-24	3.442500114440918
2983	NVDA	2010-11-26	3.4000000953674316
2984	NVDA	2010-11-29	3.4375
2985	NVDA	2010-11-30	3.4024999141693115
2986	NVDA	2010-12-01	3.552500009536743
2987	NVDA	2010-12-02	3.5950000286102295
2988	NVDA	2010-12-03	3.697499990463257
2989	NVDA	2010-12-06	3.627500057220459
2990	NVDA	2010-12-07	3.744999885559082
2991	NVDA	2010-12-08	3.7774999141693115
2992	NVDA	2010-12-09	3.7149999141693115
2993	NVDA	2010-12-10	3.737499952316284
2994	NVDA	2010-12-13	3.6424999237060547
2995	NVDA	2010-12-14	3.6475000381469727
2996	NVDA	2010-12-15	3.567500114440918
2997	NVDA	2010-12-16	3.572499990463257
2998	NVDA	2010-12-17	3.5924999713897705
2999	NVDA	2010-12-20	3.577500104904175
3000	NVDA	2010-12-21	3.7174999713897705
3001	NVDA	2010-12-22	3.757499933242798
3002	NVDA	2010-12-23	3.7300000190734863
3003	NVDA	2010-12-27	3.75
3004	NVDA	2010-12-28	3.734999895095825
3005	NVDA	2010-12-29	3.734999895095825
3006	NVDA	2010-12-30	3.747499942779541
3007	NVDA	2010-12-31	3.8499999046325684
3008	NVDA	2011-01-03	3.9549999237060547
3009	NVDA	2011-01-04	3.942500114440918
3010	NVDA	2011-01-05	4.244999885559082
3011	NVDA	2011-01-06	4.832499980926514
3012	NVDA	2011-01-07	4.96750020980835
3013	NVDA	2011-01-10	5.15749979019165
3014	NVDA	2011-01-11	5.077499866485596
3015	NVDA	2011-01-12	5.837500095367432
3016	NVDA	2011-01-13	5.847499847412109
3017	NVDA	2011-01-14	5.897500038146973
3018	NVDA	2011-01-18	5.760000228881836
3019	NVDA	2011-01-19	5.602499961853027
3020	NVDA	2011-01-20	5.607500076293945
3021	NVDA	2011-01-21	5.554999828338623
3022	NVDA	2011-01-24	6.182499885559082
3023	NVDA	2011-01-25	5.992499828338623
3024	NVDA	2011-01-26	6.135000228881836
3025	NVDA	2011-01-27	6.117499828338623
3026	NVDA	2011-01-28	5.940000057220459
3027	NVDA	2011-01-31	5.980000019073486
3028	NVDA	2011-02-01	6.117499828338623
3029	NVDA	2011-02-02	6.394999980926514
3030	NVDA	2011-02-03	6.275000095367432
3031	NVDA	2011-02-04	6.417500019073486
3032	NVDA	2011-02-07	6.150000095367432
3033	NVDA	2011-02-08	5.96750020980835
3034	NVDA	2011-02-09	5.822500228881836
3035	NVDA	2011-02-10	5.704999923706055
3036	NVDA	2011-02-11	5.867499828338623
3037	NVDA	2011-02-14	5.777500152587891
3038	NVDA	2011-02-15	5.637499809265137
3039	NVDA	2011-02-16	5.84499979019165
3040	NVDA	2011-02-17	6.420000076293945
3041	NVDA	2011-02-18	6.40749979019165
3042	NVDA	2011-02-22	5.802499771118164
3043	NVDA	2011-02-23	5.527500152587891
3044	NVDA	2011-02-24	5.662499904632568
3045	NVDA	2011-02-25	5.78000020980835
3046	NVDA	2011-02-28	5.664999961853027
3047	NVDA	2011-03-01	5.412499904632568
3048	NVDA	2011-03-02	5.1875
3049	NVDA	2011-03-03	5.21750020980835
3050	NVDA	2011-03-04	5.190000057220459
3051	NVDA	2011-03-07	5.117499828338623
3052	NVDA	2011-03-08	4.887499809265137
3053	NVDA	2011-03-09	4.784999847412109
3054	NVDA	2011-03-10	4.480000019073486
3055	NVDA	2011-03-11	4.512499809265137
3056	NVDA	2011-03-14	4.550000190734863
3057	NVDA	2011-03-15	4.414999961853027
3058	NVDA	2011-03-16	4.382500171661377
3059	NVDA	2011-03-17	4.465000152587891
3060	NVDA	2011-03-18	4.40500020980835
3061	NVDA	2011-03-21	4.440000057220459
3062	NVDA	2011-03-22	4.362500190734863
3063	NVDA	2011-03-23	4.452499866485596
3064	NVDA	2011-03-24	4.807499885559082
3065	NVDA	2011-03-25	4.65749979019165
3066	NVDA	2011-03-28	4.829999923706055
3067	NVDA	2011-03-29	4.792500019073486
3068	NVDA	2011-03-30	4.612500190734863
3069	NVDA	2011-03-31	4.614999771118164
3070	NVDA	2011-04-01	4.550000190734863
3071	NVDA	2011-04-04	4.387499809265137
3072	NVDA	2011-04-05	4.394999980926514
3073	NVDA	2011-04-06	4.364999771118164
3074	NVDA	2011-04-07	4.525000095367432
3075	NVDA	2011-04-08	4.387499809265137
3076	NVDA	2011-04-11	4.329999923706055
3077	NVDA	2011-04-12	4.34250020980835
3078	NVDA	2011-04-13	4.440000057220459
3079	NVDA	2011-04-14	4.627500057220459
3080	NVDA	2011-04-15	4.677499771118164
3081	NVDA	2011-04-18	4.522500038146973
3082	NVDA	2011-04-19	4.505000114440918
3083	NVDA	2011-04-20	4.642499923706055
3084	NVDA	2011-04-21	4.630000114440918
3085	NVDA	2011-04-25	4.702499866485596
3086	NVDA	2011-04-26	4.824999809265137
3087	NVDA	2011-04-27	4.824999809265137
3088	NVDA	2011-04-28	4.877500057220459
3089	NVDA	2011-04-29	5.0
3090	NVDA	2011-05-02	4.932499885559082
3091	NVDA	2011-05-03	4.697500228881836
3092	NVDA	2011-05-04	4.662499904632568
3093	NVDA	2011-05-05	4.664999961853027
3094	NVDA	2011-05-06	4.829999923706055
3095	NVDA	2011-05-09	4.9375
3096	NVDA	2011-05-10	4.945000171661377
3097	NVDA	2011-05-11	4.96750020980835
3098	NVDA	2011-05-12	5.125
3099	NVDA	2011-05-13	4.565000057220459
3100	NVDA	2011-05-16	4.425000190734863
3101	NVDA	2011-05-17	4.40749979019165
3102	NVDA	2011-05-18	4.510000228881836
3103	NVDA	2011-05-19	4.445000171661377
3104	NVDA	2011-05-20	4.522500038146973
3105	NVDA	2011-05-23	4.517499923706055
3106	NVDA	2011-05-24	4.534999847412109
3107	NVDA	2011-05-25	4.590000152587891
3108	NVDA	2011-05-26	4.704999923706055
3109	NVDA	2011-05-27	4.875
3110	NVDA	2011-05-31	5.010000228881836
3111	NVDA	2011-06-01	4.784999847412109
3112	NVDA	2011-06-02	4.762499809265137
3113	NVDA	2011-06-03	4.614999771118164
3114	NVDA	2011-06-06	4.517499923706055
3115	NVDA	2011-06-07	4.514999866485596
3116	NVDA	2011-06-08	4.392499923706055
3117	NVDA	2011-06-09	4.34250020980835
3118	NVDA	2011-06-10	4.28000020980835
3119	NVDA	2011-06-13	4.25
3120	NVDA	2011-06-14	4.284999847412109
3121	NVDA	2011-06-15	4.192500114440918
3122	NVDA	2011-06-16	4.047500133514404
3123	NVDA	2011-06-17	3.952500104904175
3124	NVDA	2011-06-20	3.9049999713897705
3125	NVDA	2011-06-21	3.990000009536743
3126	NVDA	2011-06-22	3.934999942779541
3127	NVDA	2011-06-23	4.052499771118164
3128	NVDA	2011-06-24	3.934999942779541
3129	NVDA	2011-06-27	3.8524999618530273
3130	NVDA	2011-06-28	3.875
3131	NVDA	2011-06-29	3.934999942779541
3132	NVDA	2011-06-30	3.984999895095825
3133	NVDA	2011-07-01	4.037499904632568
3134	NVDA	2011-07-05	3.9700000286102295
3135	NVDA	2011-07-06	3.9175000190734863
3136	NVDA	2011-07-07	3.932499885559082
3137	NVDA	2011-07-08	3.8575000762939453
3138	NVDA	2011-07-11	3.7225000858306885
3139	NVDA	2011-07-12	3.672499895095825
3140	NVDA	2011-07-13	3.6649999618530273
3141	NVDA	2011-07-14	3.5199999809265137
3142	NVDA	2011-07-15	3.5250000953674316
3143	NVDA	2011-07-18	3.450000047683716
3144	NVDA	2011-07-19	3.555000066757202
3145	NVDA	2011-07-20	3.509999990463257
3146	NVDA	2011-07-21	3.674999952316284
3147	NVDA	2011-07-22	3.75
3148	NVDA	2011-07-25	3.690000057220459
3149	NVDA	2011-07-26	3.5999999046325684
3150	NVDA	2011-07-27	3.4649999141693115
3151	NVDA	2011-07-28	3.4574999809265137
3152	NVDA	2011-07-29	3.4574999809265137
3153	NVDA	2011-08-01	3.6424999237060547
3154	NVDA	2011-08-02	3.6050000190734863
3155	NVDA	2011-08-03	3.702500104904175
3156	NVDA	2011-08-04	3.3499999046325684
3157	NVDA	2011-08-05	3.237499952316284
3158	NVDA	2011-08-08	2.9825000762939453
3159	NVDA	2011-08-09	3.2325000762939453
3160	NVDA	2011-08-10	3.0850000381469727
3161	NVDA	2011-08-11	3.3524999618530273
3162	NVDA	2011-08-12	3.2200000286102295
3163	NVDA	2011-08-15	3.3424999713897705
3164	NVDA	2011-08-16	3.247499942779541
3165	NVDA	2011-08-17	3.202500104904175
3166	NVDA	2011-08-18	2.984999895095825
3167	NVDA	2011-08-19	2.932499885559082
3168	NVDA	2011-08-22	2.984999895095825
3169	NVDA	2011-08-23	3.307499885559082
3170	NVDA	2011-08-24	3.259999990463257
3171	NVDA	2011-08-25	3.119999885559082
3172	NVDA	2011-08-26	3.252500057220459
3173	NVDA	2011-08-29	3.3399999141693115
3174	NVDA	2011-08-30	3.4200000762939453
3175	NVDA	2011-08-31	3.327500104904175
3176	NVDA	2011-09-01	3.319999933242798
3177	NVDA	2011-09-02	3.2300000190734863
3178	NVDA	2011-09-06	3.2950000762939453
3179	NVDA	2011-09-07	3.5625
3180	NVDA	2011-09-08	3.5450000762939453
3181	NVDA	2011-09-09	3.4700000286102295
3182	NVDA	2011-09-12	3.552500009536743
3183	NVDA	2011-09-13	3.632499933242798
3184	NVDA	2011-09-14	3.819999933242798
3185	NVDA	2011-09-15	3.875
3186	NVDA	2011-09-16	3.865000009536743
3187	NVDA	2011-09-19	3.7850000858306885
3188	NVDA	2011-09-20	3.6875
3189	NVDA	2011-09-21	3.617500066757202
3190	NVDA	2011-09-22	3.377500057220459
3191	NVDA	2011-09-23	3.447499990463257
3192	NVDA	2011-09-26	3.4549999237060547
3193	NVDA	2011-09-27	3.4600000381469727
3194	NVDA	2011-09-28	3.3550000190734863
3195	NVDA	2011-09-29	3.2725000381469727
3196	NVDA	2011-09-30	3.127500057220459
3197	NVDA	2011-10-03	2.952500104904175
3198	NVDA	2011-10-04	3.2249999046325684
3199	NVDA	2011-10-05	3.3399999141693115
3200	NVDA	2011-10-06	3.4725000858306885
3201	NVDA	2011-10-07	3.5374999046325684
3202	NVDA	2011-10-10	3.694999933242798
3203	NVDA	2011-10-11	3.6549999713897705
3204	NVDA	2011-10-12	3.6524999141693115
3205	NVDA	2011-10-13	3.865000009536743
3206	NVDA	2011-10-14	3.930000066757202
3207	NVDA	2011-10-17	3.734999895095825
3208	NVDA	2011-10-18	3.869999885559082
3209	NVDA	2011-10-19	3.7925000190734863
3210	NVDA	2011-10-20	3.6024999618530273
3211	NVDA	2011-10-21	3.619999885559082
3212	NVDA	2011-10-24	3.755000114440918
3213	NVDA	2011-10-25	3.612499952316284
3214	NVDA	2011-10-26	3.6549999713897705
3215	NVDA	2011-10-27	3.8125
3216	NVDA	2011-10-28	3.9000000953674316
3217	NVDA	2011-10-31	3.700000047683716
3218	NVDA	2011-11-01	3.515000104904175
3219	NVDA	2011-11-02	3.4549999237060547
3220	NVDA	2011-11-03	3.6624999046325684
3221	NVDA	2011-11-04	3.7049999237060547
3222	NVDA	2011-11-07	3.684999942779541
3223	NVDA	2011-11-08	3.7699999809265137
3224	NVDA	2011-11-09	3.5799999237060547
3225	NVDA	2011-11-10	3.617500066757202
3226	NVDA	2011-11-11	3.744999885559082
3227	NVDA	2011-11-14	3.672499895095825
3228	NVDA	2011-11-15	3.7200000286102295
3229	NVDA	2011-11-16	3.6449999809265137
3230	NVDA	2011-11-17	3.515000104904175
3231	NVDA	2011-11-18	3.4825000762939453
3232	NVDA	2011-11-21	3.6575000286102295
3233	NVDA	2011-11-22	3.7699999809265137
3234	NVDA	2011-11-23	3.609999895095825
3235	NVDA	2011-11-25	3.509999990463257
3236	NVDA	2011-11-28	3.7074999809265137
3237	NVDA	2011-11-29	3.7274999618530273
3238	NVDA	2011-11-30	3.9075000286102295
3239	NVDA	2011-12-01	3.9549999237060547
3240	NVDA	2011-12-02	3.930000066757202
3241	NVDA	2011-12-05	3.869999885559082
3242	NVDA	2011-12-06	3.815000057220459
3243	NVDA	2011-12-07	3.7925000190734863
3244	NVDA	2011-12-08	3.672499895095825
3245	NVDA	2011-12-09	3.7249999046325684
3246	NVDA	2011-12-12	3.632499933242798
3247	NVDA	2011-12-13	3.5325000286102295
3248	NVDA	2011-12-14	3.3949999809265137
3249	NVDA	2011-12-15	3.365000009536743
3250	NVDA	2011-12-16	3.377500057220459
3251	NVDA	2011-12-19	3.2899999618530273
3252	NVDA	2011-12-20	3.4749999046325684
3253	NVDA	2011-12-21	3.430000066757202
3254	NVDA	2011-12-22	3.577500104904175
3255	NVDA	2011-12-23	3.5425000190734863
3256	NVDA	2011-12-27	3.515000104904175
3257	NVDA	2011-12-28	3.427500009536743
3258	NVDA	2011-12-29	3.492500066757202
3259	NVDA	2011-12-30	3.4649999141693115
3260	NVDA	2012-01-03	3.509999990463257
3261	NVDA	2012-01-04	3.549999952316284
3262	NVDA	2012-01-05	3.677500009536743
3263	NVDA	2012-01-06	3.634999990463257
3264	NVDA	2012-01-09	3.634999990463257
3265	NVDA	2012-01-10	3.619999885559082
3266	NVDA	2012-01-11	3.547499895095825
3267	NVDA	2012-01-12	3.5250000953674316
3268	NVDA	2012-01-13	3.432499885559082
3269	NVDA	2012-01-17	3.380000114440918
3270	NVDA	2012-01-18	3.494999885559082
3271	NVDA	2012-01-19	3.5875000953674316
3272	NVDA	2012-01-20	3.555000066757202
3273	NVDA	2012-01-23	3.6524999141693115
3274	NVDA	2012-01-24	3.734999895095825
3275	NVDA	2012-01-25	3.7125000953674316
3276	NVDA	2012-01-26	3.677500009536743
3277	NVDA	2012-01-27	3.7274999618530273
3278	NVDA	2012-01-30	3.700000047683716
3279	NVDA	2012-01-31	3.692500114440918
3280	NVDA	2012-02-01	3.7325000762939453
3281	NVDA	2012-02-02	3.872499942779541
3282	NVDA	2012-02-03	3.9549999237060547
3283	NVDA	2012-02-06	3.924999952316284
3284	NVDA	2012-02-07	3.934999942779541
3285	NVDA	2012-02-08	4.077499866485596
3286	NVDA	2012-02-09	4.074999809265137
3287	NVDA	2012-02-10	3.9749999046325684
3288	NVDA	2012-02-13	4.037499904632568
3289	NVDA	2012-02-14	4.059999942779541
3290	NVDA	2012-02-15	4.042500019073486
3291	NVDA	2012-02-16	4.112500190734863
3292	NVDA	2012-02-17	3.9625000953674316
3293	NVDA	2012-02-21	3.9825000762939453
3294	NVDA	2012-02-22	3.9549999237060547
3295	NVDA	2012-02-23	3.9774999618530273
3296	NVDA	2012-02-24	3.947499990463257
3297	NVDA	2012-02-27	3.867500066757202
3298	NVDA	2012-02-28	3.8324999809265137
3299	NVDA	2012-02-29	3.7874999046325684
3300	NVDA	2012-03-01	3.8125
3301	NVDA	2012-03-02	3.8450000286102295
3302	NVDA	2012-03-05	3.7149999141693115
3303	NVDA	2012-03-06	3.680000066757202
3304	NVDA	2012-03-07	3.702500104904175
3305	NVDA	2012-03-08	3.7149999141693115
3306	NVDA	2012-03-09	3.7049999237060547
3307	NVDA	2012-03-12	3.6475000381469727
3308	NVDA	2012-03-13	3.697499990463257
3309	NVDA	2012-03-14	3.5924999713897705
3310	NVDA	2012-03-15	3.6449999809265137
3311	NVDA	2012-03-16	3.6500000953674316
3312	NVDA	2012-03-19	3.6600000858306885
3313	NVDA	2012-03-20	3.5999999046325684
3314	NVDA	2012-03-21	3.615000009536743
3315	NVDA	2012-03-22	3.609999895095825
3316	NVDA	2012-03-23	3.637500047683716
3317	NVDA	2012-03-26	3.680000066757202
3318	NVDA	2012-03-27	3.7049999237060547
3319	NVDA	2012-03-28	3.7899999618530273
3320	NVDA	2012-03-29	3.807499885559082
3321	NVDA	2012-03-30	3.8499999046325684
3322	NVDA	2012-04-02	3.8324999809265137
3323	NVDA	2012-04-03	3.7699999809265137
3324	NVDA	2012-04-04	3.6624999046325684
3325	NVDA	2012-04-05	3.6575000286102295
3326	NVDA	2012-04-09	3.609999895095825
3327	NVDA	2012-04-10	3.5399999618530273
3328	NVDA	2012-04-11	3.5850000381469727
3329	NVDA	2012-04-12	3.6700000762939453
3330	NVDA	2012-04-13	3.5399999618530273
3331	NVDA	2012-04-16	3.497499942779541
3332	NVDA	2012-04-17	3.505000114440918
3333	NVDA	2012-04-18	3.4674999713897705
3334	NVDA	2012-04-19	3.4149999618530273
3335	NVDA	2012-04-20	3.3475000858306885
3336	NVDA	2012-04-23	3.307499885559082
3337	NVDA	2012-04-24	3.2049999237060547
3338	NVDA	2012-04-25	3.2699999809265137
3339	NVDA	2012-04-26	3.2725000381469727
3340	NVDA	2012-04-27	3.244999885559082
3341	NVDA	2012-04-30	3.25
3342	NVDA	2012-05-01	3.307499885559082
3343	NVDA	2012-05-02	3.2125000953674316
3344	NVDA	2012-05-03	3.1575000286102295
3345	NVDA	2012-05-04	3.065000057220459
3346	NVDA	2012-05-07	3.117500066757202
3347	NVDA	2012-05-08	3.115000009536743
3348	NVDA	2012-05-09	3.127500057220459
3349	NVDA	2012-05-10	3.1050000190734863
3350	NVDA	2012-05-11	3.302500009536743
3351	NVDA	2012-05-14	3.2825000286102295
3352	NVDA	2012-05-15	3.25
3353	NVDA	2012-05-16	3.184999942779541
3354	NVDA	2012-05-17	3.1624999046325684
3355	NVDA	2012-05-18	3.0199999809265137
3356	NVDA	2012-05-21	3.072499990463257
3357	NVDA	2012-05-22	3.0350000858306885
3358	NVDA	2012-05-23	3.109999895095825
3359	NVDA	2012-05-24	3.0274999141693115
3360	NVDA	2012-05-25	3.0999999046325684
3361	NVDA	2012-05-29	3.180000066757202
3362	NVDA	2012-05-30	3.1424999237060547
3363	NVDA	2012-05-31	3.1075000762939453
3364	NVDA	2012-06-01	2.994999885559082
3365	NVDA	2012-06-04	2.932499885559082
3366	NVDA	2012-06-05	3.0174999237060547
3367	NVDA	2012-06-06	3.0975000858306885
3368	NVDA	2012-06-07	2.9725000858306885
3369	NVDA	2012-06-08	3.0299999713897705
3370	NVDA	2012-06-11	3.065000057220459
3371	NVDA	2012-06-12	3.127500057220459
3372	NVDA	2012-06-13	3.0450000762939453
3373	NVDA	2012-06-14	3.007499933242798
3374	NVDA	2012-06-15	3.072499990463257
3375	NVDA	2012-06-18	3.0999999046325684
3376	NVDA	2012-06-19	3.309999942779541
3377	NVDA	2012-06-20	3.362499952316284
3378	NVDA	2012-06-21	3.2100000381469727
3379	NVDA	2012-06-22	3.25
3380	NVDA	2012-06-25	3.1475000381469727
3381	NVDA	2012-06-26	3.182499885559082
3382	NVDA	2012-06-27	3.2850000858306885
3383	NVDA	2012-06-28	3.309999942779541
3384	NVDA	2012-06-29	3.4549999237060547
3385	NVDA	2012-07-02	3.362499952316284
3386	NVDA	2012-07-03	3.450000047683716
3387	NVDA	2012-07-05	3.4149999618530273
3388	NVDA	2012-07-06	3.3499999046325684
3389	NVDA	2012-07-09	3.305000066757202
3390	NVDA	2012-07-10	3.2049999237060547
3391	NVDA	2012-07-11	3.1524999141693115
3392	NVDA	2012-07-12	3.0999999046325684
3393	NVDA	2012-07-13	3.140000104904175
3394	NVDA	2012-07-16	3.1500000953674316
3395	NVDA	2012-07-17	3.0924999713897705
3396	NVDA	2012-07-18	3.265000104904175
3397	NVDA	2012-07-19	3.297499895095825
3398	NVDA	2012-07-20	3.202500104904175
3399	NVDA	2012-07-23	3.244999885559082
3400	NVDA	2012-07-24	3.2100000381469727
3401	NVDA	2012-07-25	3.2725000381469727
3402	NVDA	2012-07-26	3.2874999046325684
3403	NVDA	2012-07-27	3.369999885559082
3404	NVDA	2012-07-30	3.3324999809265137
3405	NVDA	2012-07-31	3.384999990463257
3406	NVDA	2012-08-01	3.3475000858306885
3407	NVDA	2012-08-02	3.359999895095825
3408	NVDA	2012-08-03	3.430000066757202
3409	NVDA	2012-08-06	3.502500057220459
3410	NVDA	2012-08-07	3.5374999046325684
3411	NVDA	2012-08-08	3.557499885559082
3412	NVDA	2012-08-09	3.677500009536743
3413	NVDA	2012-08-10	3.6549999713897705
3414	NVDA	2012-08-13	3.702500104904175
3415	NVDA	2012-08-14	3.6475000381469727
3416	NVDA	2012-08-15	3.619999885559082
3417	NVDA	2012-08-16	3.694999933242798
3418	NVDA	2012-08-17	3.6624999046325684
3419	NVDA	2012-08-20	3.6624999046325684
3420	NVDA	2012-08-21	3.6524999141693115
3421	NVDA	2012-08-22	3.6600000858306885
3422	NVDA	2012-08-23	3.577500104904175
3423	NVDA	2012-08-24	3.6500000953674316
3424	NVDA	2012-08-27	3.5875000953674316
3425	NVDA	2012-08-28	3.572499990463257
3426	NVDA	2012-08-29	3.5799999237060547
3427	NVDA	2012-08-30	3.512500047683716
3428	NVDA	2012-08-31	3.507499933242798
3429	NVDA	2012-09-04	3.319999933242798
3430	NVDA	2012-09-05	3.3299999237060547
3431	NVDA	2012-09-06	3.432499885559082
3432	NVDA	2012-09-07	3.3499999046325684
3433	NVDA	2012-09-10	3.319999933242798
3434	NVDA	2012-09-11	3.359999895095825
3435	NVDA	2012-09-12	3.3975000381469727
3436	NVDA	2012-09-13	3.4200000762939453
3437	NVDA	2012-09-14	3.4600000381469727
3438	NVDA	2012-09-17	3.365000009536743
3439	NVDA	2012-09-18	3.387500047683716
3440	NVDA	2012-09-19	3.427500009536743
3441	NVDA	2012-09-20	3.4024999141693115
3442	NVDA	2012-09-21	3.4175000190734863
3443	NVDA	2012-09-24	3.4149999618530273
3444	NVDA	2012-09-25	3.3524999618530273
3445	NVDA	2012-09-26	3.2950000762939453
3446	NVDA	2012-09-27	3.319999933242798
3447	NVDA	2012-09-28	3.3350000381469727
3448	NVDA	2012-10-01	3.2799999713897705
3449	NVDA	2012-10-02	3.2925000190734863
3450	NVDA	2012-10-03	3.259999990463257
3451	NVDA	2012-10-04	3.4049999713897705
3452	NVDA	2012-10-05	3.325000047683716
3453	NVDA	2012-10-08	3.2925000190734863
3454	NVDA	2012-10-09	3.2225000858306885
3455	NVDA	2012-10-10	3.1675000190734863
3456	NVDA	2012-10-11	3.184999942779541
3457	NVDA	2012-10-12	3.1575000286102295
3458	NVDA	2012-10-15	3.197499990463257
3459	NVDA	2012-10-16	3.2899999618530273
3460	NVDA	2012-10-17	3.265000104904175
3461	NVDA	2012-10-18	3.2149999141693115
3462	NVDA	2012-10-19	3.0274999141693115
3463	NVDA	2012-10-22	2.992500066757202
3464	NVDA	2012-10-23	3.0824999809265137
3465	NVDA	2012-10-24	3.0425000190734863
3466	NVDA	2012-10-25	3.0450000762939453
3467	NVDA	2012-10-26	3.012500047683716
3468	NVDA	2012-10-31	2.994999885559082
3469	NVDA	2012-11-01	3.137500047683716
3470	NVDA	2012-11-02	3.122499942779541
3471	NVDA	2012-11-05	3.255000114440918
3472	NVDA	2012-11-06	3.252500057220459
3473	NVDA	2012-11-07	3.1524999141693115
3474	NVDA	2012-11-08	3.1700000762939453
3475	NVDA	2012-11-09	3.047499895095825
3476	NVDA	2012-11-12	2.9800000190734863
3477	NVDA	2012-11-13	2.9574999809265137
3478	NVDA	2012-11-14	2.884999990463257
3479	NVDA	2012-11-15	2.8975000381469727
3480	NVDA	2012-11-16	2.8450000286102295
3481	NVDA	2012-11-19	2.924999952316284
3482	NVDA	2012-11-20	2.872499942779541
3483	NVDA	2012-11-21	2.9549999237060547
3484	NVDA	2012-11-23	2.9749999046325684
3485	NVDA	2012-11-26	3.0274999141693115
3486	NVDA	2012-11-27	3.0399999618530273
3487	NVDA	2012-11-28	3.065000057220459
3488	NVDA	2012-11-29	3.009999990463257
3489	NVDA	2012-11-30	2.992500066757202
3490	NVDA	2012-12-03	2.9375
3491	NVDA	2012-12-04	3.0250000953674316
3492	NVDA	2012-12-05	2.990000009536743
3493	NVDA	2012-12-06	2.994999885559082
3494	NVDA	2012-12-07	2.990000009536743
3495	NVDA	2012-12-10	3.0899999141693115
3496	NVDA	2012-12-11	3.1624999046325684
3497	NVDA	2012-12-12	3.130000114440918
3498	NVDA	2012-12-13	3.132499933242798
3499	NVDA	2012-12-14	3.1475000381469727
3500	NVDA	2012-12-17	3.134999990463257
3501	NVDA	2012-12-18	3.140000104904175
3502	NVDA	2012-12-19	3.1624999046325684
3503	NVDA	2012-12-20	3.1600000858306885
3504	NVDA	2012-12-21	3.0875000953674316
3505	NVDA	2012-12-24	3.0625
3506	NVDA	2012-12-26	3.059999942779541
3507	NVDA	2012-12-27	3.0399999618530273
3508	NVDA	2012-12-28	3.0250000953674316
3509	NVDA	2012-12-31	3.065000057220459
3510	NVDA	2013-01-02	3.180000066757202
3511	NVDA	2013-01-03	3.182499885559082
3512	NVDA	2013-01-04	3.2874999046325684
3513	NVDA	2013-01-07	3.192500114440918
3514	NVDA	2013-01-08	3.122499942779541
3515	NVDA	2013-01-09	3.052500009536743
3516	NVDA	2013-01-10	3.057499885559082
3517	NVDA	2013-01-11	3.052500009536743
3518	NVDA	2013-01-14	3.049999952316284
3519	NVDA	2013-01-15	2.994999885559082
3520	NVDA	2013-01-16	3.0225000381469727
3521	NVDA	2013-01-17	3.0625
3522	NVDA	2013-01-18	3.0425000190734863
3523	NVDA	2013-01-22	3.0274999141693115
3524	NVDA	2013-01-23	3.0325000286102295
3525	NVDA	2013-01-24	3.047499895095825
3526	NVDA	2013-01-25	3.1024999618530273
3527	NVDA	2013-01-28	3.1524999141693115
3528	NVDA	2013-01-29	3.0850000381469727
3529	NVDA	2013-01-30	3.0799999237060547
3530	NVDA	2013-01-31	3.065000057220459
3531	NVDA	2013-02-01	3.0924999713897705
3532	NVDA	2013-02-04	3.0399999618530273
3533	NVDA	2013-02-05	3.109999895095825
3534	NVDA	2013-02-06	3.0850000381469727
3535	NVDA	2013-02-07	3.072499990463257
3536	NVDA	2013-02-08	3.0924999713897705
3537	NVDA	2013-02-11	3.127500057220459
3538	NVDA	2013-02-12	3.1075000762939453
3539	NVDA	2013-02-13	3.0924999713897705
3540	NVDA	2013-02-14	3.182499885559082
3541	NVDA	2013-02-15	3.182499885559082
3542	NVDA	2013-02-19	3.140000104904175
3543	NVDA	2013-02-20	3.0950000286102295
3544	NVDA	2013-02-21	3.072499990463257
3545	NVDA	2013-02-22	3.130000114440918
3546	NVDA	2013-02-25	3.075000047683716
3547	NVDA	2013-02-26	3.0924999713897705
3548	NVDA	2013-02-27	3.1500000953674316
3549	NVDA	2013-02-28	3.1649999618530273
3550	NVDA	2013-03-01	3.177500009536743
3551	NVDA	2013-03-04	3.1649999618530273
3552	NVDA	2013-03-05	3.200000047683716
3553	NVDA	2013-03-06	3.197499990463257
3554	NVDA	2013-03-07	3.190000057220459
3555	NVDA	2013-03-08	3.2049999237060547
3556	NVDA	2013-03-11	3.174999952316284
3557	NVDA	2013-03-12	3.184999942779541
3558	NVDA	2013-03-13	3.184999942779541
3559	NVDA	2013-03-14	3.1875
3560	NVDA	2013-03-15	3.1600000858306885
3561	NVDA	2013-03-18	3.137500047683716
3562	NVDA	2013-03-19	3.117500066757202
3563	NVDA	2013-03-20	3.1549999713897705
3564	NVDA	2013-03-21	3.1050000190734863
3565	NVDA	2013-03-22	3.119999885559082
3566	NVDA	2013-03-25	3.1024999618530273
3567	NVDA	2013-03-26	3.125
3568	NVDA	2013-03-27	3.1624999046325684
3569	NVDA	2013-03-28	3.2074999809265137
3570	NVDA	2013-04-01	3.1024999618530273
3571	NVDA	2013-04-02	3.069999933242798
3572	NVDA	2013-04-03	3.0325000286102295
3573	NVDA	2013-04-04	3.0625
3574	NVDA	2013-04-05	3.115000009536743
3575	NVDA	2013-04-08	3.1075000762939453
3576	NVDA	2013-04-09	3.1575000286102295
3577	NVDA	2013-04-10	3.2074999809265137
3578	NVDA	2013-04-11	3.192500114440918
3579	NVDA	2013-04-12	3.2725000381469727
3580	NVDA	2013-04-15	3.2049999237060547
3581	NVDA	2013-04-16	3.240000009536743
3582	NVDA	2013-04-17	3.197499990463257
3583	NVDA	2013-04-18	3.134999990463257
3584	NVDA	2013-04-19	3.1424999237060547
3585	NVDA	2013-04-22	3.1475000381469727
3586	NVDA	2013-04-23	3.2300000190734863
3587	NVDA	2013-04-24	3.3399999141693115
3588	NVDA	2013-04-25	3.367500066757202
3589	NVDA	2013-04-26	3.3524999618530273
3590	NVDA	2013-04-29	3.3924999237060547
3591	NVDA	2013-04-30	3.442500114440918
3592	NVDA	2013-05-01	3.4124999046325684
3593	NVDA	2013-05-02	3.452500104904175
3594	NVDA	2013-05-03	3.4674999713897705
3595	NVDA	2013-05-06	3.4574999809265137
3596	NVDA	2013-05-07	3.4124999046325684
3597	NVDA	2013-05-08	3.4749999046325684
3598	NVDA	2013-05-09	3.4774999618530273
3599	NVDA	2013-05-10	3.634999990463257
3600	NVDA	2013-05-13	3.559999942779541
3601	NVDA	2013-05-14	3.612499952316284
3602	NVDA	2013-05-15	3.674999952316284
3603	NVDA	2013-05-16	3.6575000286102295
3604	NVDA	2013-05-17	3.7174999713897705
3605	NVDA	2013-05-20	3.7100000381469727
3606	NVDA	2013-05-21	3.7300000190734863
3607	NVDA	2013-05-22	3.5999999046325684
3608	NVDA	2013-05-23	3.6575000286102295
3609	NVDA	2013-05-24	3.634999990463257
3610	NVDA	2013-05-28	3.632499933242798
3611	NVDA	2013-05-29	3.609999895095825
3612	NVDA	2013-05-30	3.6575000286102295
3613	NVDA	2013-05-31	3.617500066757202
3614	NVDA	2013-06-03	3.612499952316284
3615	NVDA	2013-06-04	3.617500066757202
3616	NVDA	2013-06-05	3.5399999618530273
3617	NVDA	2013-06-06	3.5625
3618	NVDA	2013-06-07	3.612499952316284
3619	NVDA	2013-06-10	3.609999895095825
3620	NVDA	2013-06-11	3.5425000190734863
3621	NVDA	2013-06-12	3.512500047683716
3622	NVDA	2013-06-13	3.5924999713897705
3623	NVDA	2013-06-14	3.5875000953674316
3624	NVDA	2013-06-17	3.622499942779541
3625	NVDA	2013-06-18	3.5999999046325684
3626	NVDA	2013-06-19	3.7100000381469727
3627	NVDA	2013-06-20	3.609999895095825
3628	NVDA	2013-06-21	3.6050000190734863
3629	NVDA	2013-06-24	3.5299999713897705
3630	NVDA	2013-06-25	3.555000066757202
3631	NVDA	2013-06-26	3.5350000858306885
3632	NVDA	2013-06-27	3.502500057220459
3633	NVDA	2013-06-28	3.509999990463257
3634	NVDA	2013-07-01	3.5250000953674316
3635	NVDA	2013-07-02	3.5225000381469727
3636	NVDA	2013-07-03	3.5325000286102295
3637	NVDA	2013-07-05	3.559999942779541
3638	NVDA	2013-07-08	3.5425000190734863
3639	NVDA	2013-07-09	3.559999942779541
3640	NVDA	2013-07-10	3.6075000762939453
3641	NVDA	2013-07-11	3.6575000286102295
3642	NVDA	2013-07-12	3.6600000858306885
3643	NVDA	2013-07-15	3.6524999141693115
3644	NVDA	2013-07-16	3.672499895095825
3645	NVDA	2013-07-17	3.6524999141693115
3646	NVDA	2013-07-18	3.637500047683716
3647	NVDA	2013-07-19	3.559999942779541
3648	NVDA	2013-07-22	3.557499885559082
3649	NVDA	2013-07-23	3.552500009536743
3650	NVDA	2013-07-24	3.552500009536743
3651	NVDA	2013-07-25	3.565000057220459
3652	NVDA	2013-07-26	3.549999952316284
3653	NVDA	2013-07-29	3.5425000190734863
3654	NVDA	2013-07-30	3.6024999618530273
3655	NVDA	2013-07-31	3.609999895095825
3656	NVDA	2013-08-01	3.6600000858306885
3657	NVDA	2013-08-02	3.690000057220459
3658	NVDA	2013-08-05	3.7074999809265137
3659	NVDA	2013-08-06	3.6524999141693115
3660	NVDA	2013-08-07	3.6500000953674316
3661	NVDA	2013-08-08	3.674999952316284
3662	NVDA	2013-08-09	3.622499942779541
3663	NVDA	2013-08-12	3.5924999713897705
3664	NVDA	2013-08-13	3.6050000190734863
3665	NVDA	2013-08-14	3.757499933242798
3666	NVDA	2013-08-15	3.7825000286102295
3667	NVDA	2013-08-16	3.797499895095825
3668	NVDA	2013-08-19	3.737499952316284
3669	NVDA	2013-08-20	3.737499952316284
3670	NVDA	2013-08-21	3.7200000286102295
3671	NVDA	2013-08-22	3.740000009536743
3672	NVDA	2013-08-23	3.740000009536743
3673	NVDA	2013-08-26	3.747499942779541
3674	NVDA	2013-08-27	3.700000047683716
3675	NVDA	2013-08-28	3.700000047683716
3676	NVDA	2013-08-29	3.692500114440918
3677	NVDA	2013-08-30	3.6875
3678	NVDA	2013-09-03	3.690000057220459
3679	NVDA	2013-09-04	3.7249999046325684
3680	NVDA	2013-09-05	3.734999895095825
3681	NVDA	2013-09-06	3.7200000286102295
3682	NVDA	2013-09-09	3.7825000286102295
3683	NVDA	2013-09-10	3.862499952316284
3684	NVDA	2013-09-11	3.927500009536743
3685	NVDA	2013-09-12	3.924999952316284
3686	NVDA	2013-09-13	3.950000047683716
3687	NVDA	2013-09-16	3.952500104904175
3688	NVDA	2013-09-17	3.9649999141693115
3689	NVDA	2013-09-18	4.0
3690	NVDA	2013-09-19	3.9825000762939453
3691	NVDA	2013-09-20	3.947499990463257
3692	NVDA	2013-09-23	3.9100000858306885
3693	NVDA	2013-09-24	3.924999952316284
3694	NVDA	2013-09-25	3.930000066757202
3695	NVDA	2013-09-26	3.9175000190734863
3696	NVDA	2013-09-27	3.8949999809265137
3697	NVDA	2013-09-30	3.890000104904175
3698	NVDA	2013-10-01	3.887500047683716
3699	NVDA	2013-10-02	3.884999990463257
3700	NVDA	2013-10-03	3.8450000286102295
3701	NVDA	2013-10-04	3.8975000381469727
3702	NVDA	2013-10-07	3.8975000381469727
3703	NVDA	2013-10-08	3.865000009536743
3704	NVDA	2013-10-09	3.805000066757202
3705	NVDA	2013-10-10	3.8475000858306885
3706	NVDA	2013-10-11	3.815000057220459
3707	NVDA	2013-10-14	3.872499942779541
3708	NVDA	2013-10-15	3.8524999618530273
3709	NVDA	2013-10-16	3.9000000953674316
3710	NVDA	2013-10-17	3.9075000286102295
3711	NVDA	2013-10-18	3.952500104904175
3712	NVDA	2013-10-21	3.9625000953674316
3713	NVDA	2013-10-22	3.942500114440918
3714	NVDA	2013-10-23	3.875
3715	NVDA	2013-10-24	3.8475000858306885
3716	NVDA	2013-10-25	3.809999942779541
3717	NVDA	2013-10-28	3.802500009536743
3718	NVDA	2013-10-29	3.807499885559082
3719	NVDA	2013-10-30	3.805000066757202
3720	NVDA	2013-10-31	3.797499895095825
3721	NVDA	2013-11-01	3.815000057220459
3722	NVDA	2013-11-04	3.7049999237060547
3723	NVDA	2013-11-05	3.700000047683716
3724	NVDA	2013-11-06	3.7249999046325684
3725	NVDA	2013-11-07	3.637500047683716
3726	NVDA	2013-11-08	3.890000104904175
3727	NVDA	2013-11-11	3.922499895095825
3728	NVDA	2013-11-12	3.930000066757202
3729	NVDA	2013-11-13	4.037499904632568
3730	NVDA	2013-11-14	4.054999828338623
3731	NVDA	2013-11-15	4.042500019073486
3732	NVDA	2013-11-18	3.944999933242798
3733	NVDA	2013-11-19	3.859999895095825
3734	NVDA	2013-11-20	3.802500009536743
3735	NVDA	2013-11-21	3.8324999809265137
3736	NVDA	2013-11-22	3.7950000762939453
3737	NVDA	2013-11-25	3.877500057220459
3738	NVDA	2013-11-26	3.9100000858306885
3739	NVDA	2013-11-27	3.924999952316284
3740	NVDA	2013-11-29	3.9000000953674316
3741	NVDA	2013-12-02	3.9375
3742	NVDA	2013-12-03	3.934999942779541
3743	NVDA	2013-12-04	3.990000009536743
3744	NVDA	2013-12-05	3.924999952316284
3745	NVDA	2013-12-06	3.867500066757202
3746	NVDA	2013-12-09	3.802500009536743
3747	NVDA	2013-12-10	3.890000104904175
3748	NVDA	2013-12-11	3.8524999618530273
3749	NVDA	2013-12-12	3.7774999141693115
3750	NVDA	2013-12-13	3.755000114440918
3751	NVDA	2013-12-16	3.759999990463257
3752	NVDA	2013-12-17	3.7774999141693115
3753	NVDA	2013-12-18	3.8299999237060547
3754	NVDA	2013-12-19	3.8450000286102295
3755	NVDA	2013-12-20	3.922499895095825
3756	NVDA	2013-12-23	3.944999933242798
3757	NVDA	2013-12-24	3.9549999237060547
3758	NVDA	2013-12-26	3.9175000190734863
3759	NVDA	2013-12-27	3.940000057220459
3760	NVDA	2013-12-30	3.992500066757202
3761	NVDA	2013-12-31	4.005000114440918
3762	NVDA	2014-01-02	3.9649999141693115
3763	NVDA	2014-01-03	3.9175000190734863
3764	NVDA	2014-01-06	3.9700000286102295
3765	NVDA	2014-01-07	4.034999847412109
3766	NVDA	2014-01-08	4.090000152587891
3767	NVDA	2014-01-09	3.9375
3768	NVDA	2014-01-10	3.932499885559082
3769	NVDA	2014-01-13	3.8399999141693115
3770	NVDA	2014-01-14	3.9600000381469727
3771	NVDA	2014-01-15	4.002500057220459
3772	NVDA	2014-01-16	4.014999866485596
3773	NVDA	2014-01-17	3.997499942779541
3774	NVDA	2014-01-21	4.012499809265137
3775	NVDA	2014-01-22	4.007500171661377
3776	NVDA	2014-01-23	3.992500066757202
3777	NVDA	2014-01-24	3.890000104904175
3778	NVDA	2014-01-27	3.865000009536743
3779	NVDA	2014-01-28	3.9024999141693115
3780	NVDA	2014-01-29	3.865000009536743
3781	NVDA	2014-01-30	3.930000066757202
3782	NVDA	2014-01-31	3.924999952316284
3783	NVDA	2014-02-03	3.872499942779541
3784	NVDA	2014-02-04	3.8949999809265137
3785	NVDA	2014-02-05	3.859999895095825
3786	NVDA	2014-02-06	3.9100000858306885
3787	NVDA	2014-02-07	3.9674999713897705
3788	NVDA	2014-02-10	3.9800000190734863
3789	NVDA	2014-02-11	4.0625
3790	NVDA	2014-02-12	4.207499980926514
3791	NVDA	2014-02-13	4.340000152587891
3792	NVDA	2014-02-14	4.477499961853027
3793	NVDA	2014-02-18	4.474999904632568
3794	NVDA	2014-02-19	4.534999847412109
3795	NVDA	2014-02-20	4.695000171661377
3796	NVDA	2014-02-21	4.659999847412109
3797	NVDA	2014-02-24	4.727499961853027
3798	NVDA	2014-02-25	4.684999942779541
3799	NVDA	2014-02-26	4.677499771118164
3800	NVDA	2014-02-27	4.625
3801	NVDA	2014-02-28	4.59499979019165
3802	NVDA	2014-03-03	4.572500228881836
3803	NVDA	2014-03-04	4.619999885559082
3804	NVDA	2014-03-05	4.659999847412109
3805	NVDA	2014-03-06	4.59499979019165
3806	NVDA	2014-03-07	4.590000152587891
3807	NVDA	2014-03-10	4.522500038146973
3808	NVDA	2014-03-11	4.567500114440918
3809	NVDA	2014-03-12	4.579999923706055
3810	NVDA	2014-03-13	4.434999942779541
3811	NVDA	2014-03-14	4.454999923706055
3812	NVDA	2014-03-17	4.454999923706055
3813	NVDA	2014-03-18	4.559999942779541
3814	NVDA	2014-03-19	4.639999866485596
3815	NVDA	2014-03-20	4.642499923706055
3816	NVDA	2014-03-21	4.635000228881836
3817	NVDA	2014-03-24	4.612500190734863
3818	NVDA	2014-03-25	4.612500190734863
3819	NVDA	2014-03-26	4.507500171661377
3820	NVDA	2014-03-27	4.447500228881836
3821	NVDA	2014-03-28	4.474999904632568
3822	NVDA	2014-03-31	4.477499961853027
3823	NVDA	2014-04-01	4.662499904632568
3824	NVDA	2014-04-02	4.632500171661377
3825	NVDA	2014-04-03	4.682499885559082
3826	NVDA	2014-04-04	4.537499904632568
3827	NVDA	2014-04-07	4.552499771118164
3828	NVDA	2014-04-08	4.715000152587891
3829	NVDA	2014-04-09	4.710000038146973
3830	NVDA	2014-04-10	4.59499979019165
3831	NVDA	2014-04-11	4.53000020980835
3832	NVDA	2014-04-14	4.579999923706055
3833	NVDA	2014-04-15	4.612500190734863
3834	NVDA	2014-04-16	4.622499942779541
3835	NVDA	2014-04-17	4.639999866485596
3836	NVDA	2014-04-21	4.677499771118164
3837	NVDA	2014-04-22	4.71750020980835
3838	NVDA	2014-04-23	4.772500038146973
3839	NVDA	2014-04-24	4.815000057220459
3840	NVDA	2014-04-25	4.682499885559082
3841	NVDA	2014-04-28	4.662499904632568
3842	NVDA	2014-04-29	4.672500133514404
3843	NVDA	2014-04-30	4.617499828338623
3844	NVDA	2014-05-01	4.642499923706055
3845	NVDA	2014-05-02	4.607500076293945
3846	NVDA	2014-05-05	4.65749979019165
3847	NVDA	2014-05-06	4.5625
3848	NVDA	2014-05-07	4.567500114440918
3849	NVDA	2014-05-08	4.625
3850	NVDA	2014-05-09	4.512499809265137
3851	NVDA	2014-05-12	4.644999980926514
3852	NVDA	2014-05-13	4.570000171661377
3853	NVDA	2014-05-14	4.525000095367432
3854	NVDA	2014-05-15	4.5
3855	NVDA	2014-05-16	4.489999771118164
3856	NVDA	2014-05-19	4.635000228881836
3857	NVDA	2014-05-20	4.559999942779541
3858	NVDA	2014-05-21	4.559999942779541
3859	NVDA	2014-05-22	4.579999923706055
3860	NVDA	2014-05-23	4.622499942779541
3861	NVDA	2014-05-27	4.704999923706055
3862	NVDA	2014-05-28	4.744999885559082
3863	NVDA	2014-05-29	4.737500190734863
3864	NVDA	2014-05-30	4.75
3865	NVDA	2014-06-02	4.735000133514404
3866	NVDA	2014-06-03	4.715000152587891
3867	NVDA	2014-06-04	4.71999979019165
3868	NVDA	2014-06-05	4.739999771118164
3869	NVDA	2014-06-06	4.757500171661377
3870	NVDA	2014-06-09	4.762499809265137
3871	NVDA	2014-06-10	4.787499904632568
3872	NVDA	2014-06-11	4.849999904632568
3873	NVDA	2014-06-12	4.880000114440918
3874	NVDA	2014-06-13	4.885000228881836
3875	NVDA	2014-06-16	4.869999885559082
3876	NVDA	2014-06-17	4.902500152587891
3877	NVDA	2014-06-18	4.897500038146973
3878	NVDA	2014-06-19	4.784999847412109
3879	NVDA	2014-06-20	4.732500076293945
3880	NVDA	2014-06-23	4.677499771118164
3881	NVDA	2014-06-24	4.605000019073486
3882	NVDA	2014-06-25	4.652500152587891
3883	NVDA	2014-06-26	4.590000152587891
3884	NVDA	2014-06-27	4.59499979019165
3885	NVDA	2014-06-30	4.635000228881836
3886	NVDA	2014-07-01	4.6875
3887	NVDA	2014-07-02	4.670000076293945
3888	NVDA	2014-07-03	4.712500095367432
3889	NVDA	2014-07-07	4.675000190734863
3890	NVDA	2014-07-08	4.637499809265137
3891	NVDA	2014-07-09	4.777500152587891
3892	NVDA	2014-07-10	4.752500057220459
3893	NVDA	2014-07-11	4.762499809265137
3894	NVDA	2014-07-14	4.822500228881836
3895	NVDA	2014-07-15	4.84250020980835
3896	NVDA	2014-07-16	4.837500095367432
3897	NVDA	2014-07-17	4.824999809265137
3898	NVDA	2014-07-18	4.610000133514404
3899	NVDA	2014-07-21	4.637499809265137
3900	NVDA	2014-07-22	4.617499828338623
3901	NVDA	2014-07-23	4.519999980926514
3902	NVDA	2014-07-24	4.527500152587891
3903	NVDA	2014-07-25	4.447500228881836
3904	NVDA	2014-07-28	4.429999828338623
3905	NVDA	2014-07-29	4.445000171661377
3906	NVDA	2014-07-30	4.519999980926514
3907	NVDA	2014-07-31	4.375
3908	NVDA	2014-08-01	4.422500133514404
3909	NVDA	2014-08-04	4.412499904632568
3910	NVDA	2014-08-05	4.414999961853027
3911	NVDA	2014-08-06	4.409999847412109
3912	NVDA	2014-08-07	4.364999771118164
3913	NVDA	2014-08-08	4.75
3914	NVDA	2014-08-11	4.724999904632568
3915	NVDA	2014-08-12	4.724999904632568
3916	NVDA	2014-08-13	4.752500057220459
3917	NVDA	2014-08-14	4.699999809265137
3918	NVDA	2014-08-15	4.760000228881836
3919	NVDA	2014-08-18	4.824999809265137
3920	NVDA	2014-08-19	4.84250020980835
3921	NVDA	2014-08-20	4.8125
3922	NVDA	2014-08-21	4.767499923706055
3923	NVDA	2014-08-22	4.769999980926514
3924	NVDA	2014-08-25	4.777500152587891
3925	NVDA	2014-08-26	4.862500190734863
3926	NVDA	2014-08-27	4.807499885559082
3927	NVDA	2014-08-28	4.847499847412109
3928	NVDA	2014-08-29	4.862500190734863
3929	NVDA	2014-09-02	4.875
3930	NVDA	2014-09-03	4.920000076293945
3931	NVDA	2014-09-04	5.007500171661377
3932	NVDA	2014-09-05	4.992499828338623
3933	NVDA	2014-09-08	4.947500228881836
3934	NVDA	2014-09-09	4.885000228881836
3935	NVDA	2014-09-10	4.902500152587891
3936	NVDA	2014-09-11	4.852499961853027
3937	NVDA	2014-09-12	4.78000020980835
3938	NVDA	2014-09-15	4.715000152587891
3939	NVDA	2014-09-16	4.784999847412109
3940	NVDA	2014-09-17	4.787499904632568
3941	NVDA	2014-09-18	4.860000133514404
3942	NVDA	2014-09-19	4.769999980926514
3943	NVDA	2014-09-22	4.722499847412109
3944	NVDA	2014-09-23	4.702499866485596
3945	NVDA	2014-09-24	4.730000019073486
3946	NVDA	2014-09-25	4.627500057220459
3947	NVDA	2014-09-26	4.637499809265137
3948	NVDA	2014-09-29	4.630000114440918
3949	NVDA	2014-09-30	4.612500190734863
3950	NVDA	2014-10-01	4.567500114440918
3951	NVDA	2014-10-02	4.547500133514404
3952	NVDA	2014-10-03	4.557499885559082
3953	NVDA	2014-10-06	4.53000020980835
3954	NVDA	2014-10-07	4.482500076293945
3955	NVDA	2014-10-08	4.565000057220459
3956	NVDA	2014-10-09	4.477499961853027
3957	NVDA	2014-10-10	4.212500095367432
3958	NVDA	2014-10-13	4.197500228881836
3959	NVDA	2014-10-14	4.295000076293945
3960	NVDA	2014-10-15	4.360000133514404
3961	NVDA	2014-10-16	4.362500190734863
3962	NVDA	2014-10-17	4.355000019073486
3963	NVDA	2014-10-20	4.392499923706055
3964	NVDA	2014-10-21	4.579999923706055
3965	NVDA	2014-10-22	4.472499847412109
3966	NVDA	2014-10-23	4.572500228881836
3967	NVDA	2014-10-24	4.619999885559082
3968	NVDA	2014-10-27	4.622499942779541
3969	NVDA	2014-10-28	4.732500076293945
3970	NVDA	2014-10-29	4.702499866485596
3971	NVDA	2014-10-30	4.672500133514404
3972	NVDA	2014-10-31	4.885000228881836
3973	NVDA	2014-11-03	4.96750020980835
3974	NVDA	2014-11-04	5.03249979019165
3975	NVDA	2014-11-05	5.03249979019165
3976	NVDA	2014-11-06	5.054999828338623
3977	NVDA	2014-11-07	4.947500228881836
3978	NVDA	2014-11-10	5.005000114440918
3979	NVDA	2014-11-11	4.945000171661377
3980	NVDA	2014-11-12	4.912499904632568
3981	NVDA	2014-11-13	4.887499809265137
3982	NVDA	2014-11-14	4.947500228881836
3983	NVDA	2014-11-17	4.925000190734863
3984	NVDA	2014-11-18	5.042500019073486
3985	NVDA	2014-11-19	5.002500057220459
3986	NVDA	2014-11-20	5.085000038146973
3987	NVDA	2014-11-21	5.112500190734863
3988	NVDA	2014-11-24	5.144999980926514
3989	NVDA	2014-11-25	5.142499923706055
3990	NVDA	2014-11-26	5.230000019073486
3991	NVDA	2014-11-28	5.242499828338623
3992	NVDA	2014-12-01	5.144999980926514
3993	NVDA	2014-12-02	5.152500152587891
3994	NVDA	2014-12-03	5.284999847412109
3995	NVDA	2014-12-04	5.237500190734863
3996	NVDA	2014-12-05	5.267499923706055
3997	NVDA	2014-12-08	5.199999809265137
3998	NVDA	2014-12-09	5.182499885559082
3999	NVDA	2014-12-10	5.067500114440918
4000	NVDA	2014-12-11	5.065000057220459
4001	NVDA	2014-12-12	4.90749979019165
4002	NVDA	2014-12-15	4.892499923706055
4003	NVDA	2014-12-16	4.837500095367432
4004	NVDA	2014-12-17	5.034999847412109
4005	NVDA	2014-12-18	5.054999828338623
4006	NVDA	2014-12-19	5.105000019073486
4007	NVDA	2014-12-22	5.195000171661377
4008	NVDA	2014-12-23	5.162499904632568
4009	NVDA	2014-12-24	5.142499923706055
4010	NVDA	2014-12-26	5.147500038146973
4011	NVDA	2014-12-29	5.139999866485596
4012	NVDA	2014-12-30	5.09250020980835
4013	NVDA	2014-12-31	5.012499809265137
4014	NVDA	2015-01-02	5.03249979019165
4015	NVDA	2015-01-05	4.947500228881836
4016	NVDA	2015-01-06	4.797500133514404
4017	NVDA	2015-01-07	4.784999847412109
4018	NVDA	2015-01-08	4.965000152587891
4019	NVDA	2015-01-09	4.985000133514404
4020	NVDA	2015-01-12	4.922500133514404
4021	NVDA	2015-01-13	4.914999961853027
4022	NVDA	2015-01-14	4.934999942779541
4023	NVDA	2015-01-15	4.900000095367432
4024	NVDA	2015-01-16	4.989999771118164
4025	NVDA	2015-01-20	5.005000114440918
4026	NVDA	2015-01-21	5.074999809265137
4027	NVDA	2015-01-22	5.162499904632568
4028	NVDA	2015-01-23	5.177499771118164
4029	NVDA	2015-01-26	5.15500020980835
4030	NVDA	2015-01-27	4.90749979019165
4031	NVDA	2015-01-28	4.827499866485596
4032	NVDA	2015-01-29	4.945000171661377
4033	NVDA	2015-01-30	4.800000190734863
4034	NVDA	2015-02-02	4.90500020980835
4035	NVDA	2015-02-03	5.027500152587891
4036	NVDA	2015-02-04	5.039999961853027
4037	NVDA	2015-02-05	5.122499942779541
4038	NVDA	2015-02-06	5.099999904632568
4039	NVDA	2015-02-09	5.09499979019165
4040	NVDA	2015-02-10	5.237500190734863
4041	NVDA	2015-02-11	5.202499866485596
4042	NVDA	2015-02-12	5.574999809265137
4043	NVDA	2015-02-13	5.577499866485596
4044	NVDA	2015-02-17	5.59499979019165
4045	NVDA	2015-02-18	5.53000020980835
4046	NVDA	2015-02-19	5.545000076293945
4047	NVDA	2015-02-20	5.585000038146973
4048	NVDA	2015-02-23	5.539999961853027
4049	NVDA	2015-02-24	5.577499866485596
4050	NVDA	2015-02-25	5.534999847412109
4051	NVDA	2015-02-26	5.550000190734863
4052	NVDA	2015-02-27	5.514999866485596
4053	NVDA	2015-03-02	5.650000095367432
4054	NVDA	2015-03-03	5.545000076293945
4055	NVDA	2015-03-04	5.607500076293945
4056	NVDA	2015-03-05	5.715000152587891
4057	NVDA	2015-03-06	5.637499809265137
4058	NVDA	2015-03-09	5.652500152587891
4059	NVDA	2015-03-10	5.75
4060	NVDA	2015-03-11	5.71999979019165
4061	NVDA	2015-03-12	5.667500019073486
4062	NVDA	2015-03-13	5.675000190734863
4063	NVDA	2015-03-16	5.742499828338623
4064	NVDA	2015-03-17	5.8125
4065	NVDA	2015-03-18	5.71750020980835
4066	NVDA	2015-03-19	5.804999828338623
4067	NVDA	2015-03-20	5.867499828338623
4068	NVDA	2015-03-23	5.677499771118164
4069	NVDA	2015-03-24	5.599999904632568
4070	NVDA	2015-03-25	5.260000228881836
4071	NVDA	2015-03-26	5.242499828338623
4072	NVDA	2015-03-27	5.34499979019165
4073	NVDA	2015-03-30	5.367499828338623
4074	NVDA	2015-03-31	5.232500076293945
4075	NVDA	2015-04-01	5.252500057220459
4076	NVDA	2015-04-02	5.264999866485596
4077	NVDA	2015-04-06	5.417500019073486
4078	NVDA	2015-04-07	5.465000152587891
4079	NVDA	2015-04-08	5.505000114440918
4080	NVDA	2015-04-09	5.632500171661377
4081	NVDA	2015-04-10	5.690000057220459
4082	NVDA	2015-04-13	5.637499809265137
4083	NVDA	2015-04-14	5.590000152587891
4084	NVDA	2015-04-15	5.65749979019165
4085	NVDA	2015-04-16	5.622499942779541
4086	NVDA	2015-04-17	5.550000190734863
4087	NVDA	2015-04-20	5.522500038146973
4088	NVDA	2015-04-21	5.514999866485596
4089	NVDA	2015-04-22	5.577499866485596
4090	NVDA	2015-04-23	5.554999828338623
4091	NVDA	2015-04-24	5.507500171661377
4092	NVDA	2015-04-27	5.550000190734863
4093	NVDA	2015-04-28	5.577499866485596
4094	NVDA	2015-04-29	5.534999847412109
4095	NVDA	2015-04-30	5.550000190734863
4096	NVDA	2015-05-01	5.6875
4097	NVDA	2015-05-04	5.652500152587891
4098	NVDA	2015-05-05	5.507500171661377
4099	NVDA	2015-05-06	5.525000095367432
4100	NVDA	2015-05-07	5.622499942779541
4101	NVDA	2015-05-08	5.207499980926514
4102	NVDA	2015-05-11	5.15749979019165
4103	NVDA	2015-05-12	5.207499980926514
4104	NVDA	2015-05-13	5.237500190734863
4105	NVDA	2015-05-14	5.322500228881836
4106	NVDA	2015-05-15	5.324999809265137
4107	NVDA	2015-05-18	5.317500114440918
4108	NVDA	2015-05-19	5.260000228881836
4109	NVDA	2015-05-20	5.260000228881836
4110	NVDA	2015-05-21	5.222499847412109
4111	NVDA	2015-05-22	5.215000152587891
4112	NVDA	2015-05-26	5.182499885559082
4113	NVDA	2015-05-27	5.460000038146973
4114	NVDA	2015-05-28	5.534999847412109
4115	NVDA	2015-05-29	5.53249979019165
4116	NVDA	2015-06-01	5.59499979019165
4117	NVDA	2015-06-02	5.485000133514404
4118	NVDA	2015-06-03	5.425000190734863
4119	NVDA	2015-06-04	5.522500038146973
4120	NVDA	2015-06-05	5.565000057220459
4121	NVDA	2015-06-08	5.4375
4122	NVDA	2015-06-09	5.465000152587891
4123	NVDA	2015-06-10	5.367499828338623
4124	NVDA	2015-06-11	5.425000190734863
4125	NVDA	2015-06-12	5.277500152587891
4126	NVDA	2015-06-15	5.267499923706055
4127	NVDA	2015-06-16	5.332499980926514
4128	NVDA	2015-06-17	5.394999980926514
4129	NVDA	2015-06-18	5.485000133514404
4130	NVDA	2015-06-19	5.46750020980835
4131	NVDA	2015-06-22	5.445000171661377
4132	NVDA	2015-06-23	5.304999828338623
4133	NVDA	2015-06-24	5.252500057220459
4134	NVDA	2015-06-25	5.292500019073486
4135	NVDA	2015-06-26	5.184999942779541
4136	NVDA	2015-06-29	5.03000020980835
4137	NVDA	2015-06-30	5.027500152587891
4138	NVDA	2015-07-01	5.099999904632568
4139	NVDA	2015-07-02	5.105000019073486
4140	NVDA	2015-07-06	5.042500019073486
4141	NVDA	2015-07-07	4.947500228881836
4142	NVDA	2015-07-08	4.912499904632568
4143	NVDA	2015-07-09	4.852499961853027
4144	NVDA	2015-07-10	4.9375
4145	NVDA	2015-07-13	4.96999979019165
4146	NVDA	2015-07-14	4.972499847412109
4147	NVDA	2015-07-15	4.9375
4148	NVDA	2015-07-16	5.047500133514404
4149	NVDA	2015-07-17	5.017499923706055
4150	NVDA	2015-07-20	4.925000190734863
4151	NVDA	2015-07-21	4.947500228881836
4152	NVDA	2015-07-22	4.852499961853027
4153	NVDA	2015-07-23	4.912499904632568
4154	NVDA	2015-07-24	4.855000019073486
4155	NVDA	2015-07-27	4.827499866485596
4156	NVDA	2015-07-28	4.932499885559082
4157	NVDA	2015-07-29	4.992499828338623
4158	NVDA	2015-07-30	5.005000114440918
4159	NVDA	2015-07-31	4.987500190734863
4160	NVDA	2015-08-03	5.072500228881836
4161	NVDA	2015-08-04	5.09250020980835
4162	NVDA	2015-08-05	5.144999980926514
4163	NVDA	2015-08-06	5.112500190734863
4164	NVDA	2015-08-07	5.744999885559082
4165	NVDA	2015-08-10	5.945000171661377
4166	NVDA	2015-08-11	5.914999961853027
4167	NVDA	2015-08-12	5.929999828338623
4168	NVDA	2015-08-13	5.880000114440918
4169	NVDA	2015-08-14	5.885000228881836
4170	NVDA	2015-08-17	5.847499847412109
4171	NVDA	2015-08-18	5.769999980926514
4172	NVDA	2015-08-19	5.747499942779541
4173	NVDA	2015-08-20	5.539999961853027
4174	NVDA	2015-08-21	5.367499828338623
4175	NVDA	2015-08-24	5.177499771118164
4176	NVDA	2015-08-25	5.070000171661377
4177	NVDA	2015-08-26	5.452499866485596
4178	NVDA	2015-08-27	5.65749979019165
4179	NVDA	2015-08-28	5.682499885559082
4180	NVDA	2015-08-31	5.619999885559082
4181	NVDA	2015-09-01	5.389999866485596
4182	NVDA	2015-09-02	5.552499771118164
4183	NVDA	2015-09-03	5.567500114440918
4184	NVDA	2015-09-04	5.4375
4185	NVDA	2015-09-08	5.670000076293945
4186	NVDA	2015-09-09	5.557499885559082
4187	NVDA	2015-09-10	5.644999980926514
4188	NVDA	2015-09-11	5.662499904632568
4189	NVDA	2015-09-14	5.672500133514404
4190	NVDA	2015-09-15	5.735000133514404
4191	NVDA	2015-09-16	5.775000095367432
4192	NVDA	2015-09-17	5.827499866485596
4193	NVDA	2015-09-18	5.822500228881836
4194	NVDA	2015-09-21	5.882500171661377
4195	NVDA	2015-09-22	5.722499847412109
4196	NVDA	2015-09-23	5.75
4197	NVDA	2015-09-24	5.860000133514404
4198	NVDA	2015-09-25	5.902500152587891
4199	NVDA	2015-09-28	5.824999809265137
4200	NVDA	2015-09-29	5.927499771118164
4201	NVDA	2015-09-30	6.162499904632568
4202	NVDA	2015-10-01	6.042500019073486
4203	NVDA	2015-10-02	6.199999809265137
4204	NVDA	2015-10-05	6.355000019073486
4205	NVDA	2015-10-06	6.4375
4206	NVDA	2015-10-07	6.505000114440918
4207	NVDA	2015-10-08	6.542500019073486
4208	NVDA	2015-10-09	6.517499923706055
4209	NVDA	2015-10-12	6.587500095367432
4210	NVDA	2015-10-13	6.599999904632568
4211	NVDA	2015-10-14	6.840000152587891
4212	NVDA	2015-10-15	6.857500076293945
4213	NVDA	2015-10-16	6.965000152587891
4214	NVDA	2015-10-19	6.952499866485596
4215	NVDA	2015-10-20	6.942500114440918
4216	NVDA	2015-10-21	6.852499961853027
4217	NVDA	2015-10-22	7.099999904632568
4218	NVDA	2015-10-23	7.147500038146973
4219	NVDA	2015-10-26	7.114999771118164
4220	NVDA	2015-10-27	7.110000133514404
4221	NVDA	2015-10-28	7.167500019073486
4222	NVDA	2015-10-29	6.920000076293945
4223	NVDA	2015-10-30	7.09250020980835
4224	NVDA	2015-11-02	7.175000190734863
4225	NVDA	2015-11-03	7.125
4226	NVDA	2015-11-04	7.007500171661377
4227	NVDA	2015-11-05	6.927499771118164
4228	NVDA	2015-11-06	7.887499809265137
4229	NVDA	2015-11-09	7.852499961853027
4230	NVDA	2015-11-10	7.702499866485596
4231	NVDA	2015-11-11	7.627500057220459
4232	NVDA	2015-11-12	7.599999904632568
4233	NVDA	2015-11-13	7.449999809265137
4234	NVDA	2015-11-16	7.599999904632568
4235	NVDA	2015-11-17	7.599999904632568
4236	NVDA	2015-11-18	7.757500171661377
4237	NVDA	2015-11-19	7.78000020980835
4238	NVDA	2015-11-20	7.847499847412109
4239	NVDA	2015-11-23	7.730000019073486
4240	NVDA	2015-11-24	7.792500019073486
4241	NVDA	2015-11-25	7.78249979019165
4242	NVDA	2015-11-27	7.847499847412109
4243	NVDA	2015-11-30	7.929999828338623
4244	NVDA	2015-12-01	8.1875
4245	NVDA	2015-12-02	8.125
4246	NVDA	2015-12-03	8.107500076293945
4247	NVDA	2015-12-04	8.4375
4248	NVDA	2015-12-07	8.27750015258789
4249	NVDA	2015-12-08	8.390000343322754
4250	NVDA	2015-12-09	8.177499771118164
4251	NVDA	2015-12-10	8.244999885559082
4252	NVDA	2015-12-11	8.1225004196167
4253	NVDA	2015-12-14	8.142499923706055
4254	NVDA	2015-12-15	8.242500305175781
4255	NVDA	2015-12-16	8.292499542236328
4256	NVDA	2015-12-17	8.167499542236328
4257	NVDA	2015-12-18	8.03499984741211
4258	NVDA	2015-12-21	8.225000381469727
4259	NVDA	2015-12-22	8.232500076293945
4260	NVDA	2015-12-23	8.265000343322754
4261	NVDA	2015-12-24	8.292499542236328
4262	NVDA	2015-12-28	8.28499984741211
4263	NVDA	2015-12-29	8.420000076293945
4264	NVDA	2015-12-30	8.34749984741211
4265	NVDA	2015-12-31	8.239999771118164
4266	NVDA	2016-01-04	8.092499732971191
4267	NVDA	2016-01-05	8.22249984741211
4268	NVDA	2016-01-06	7.882500171661377
4269	NVDA	2016-01-07	7.570000171661377
4270	NVDA	2016-01-08	7.40749979019165
4271	NVDA	2016-01-11	7.420000076293945
4272	NVDA	2016-01-12	7.545000076293945
4273	NVDA	2016-01-13	7.315000057220459
4274	NVDA	2016-01-14	7.167500019073486
4275	NVDA	2016-01-15	6.777500152587891
4276	NVDA	2016-01-19	6.832499980926514
4277	NVDA	2016-01-20	6.869999885559082
4278	NVDA	2016-01-21	6.949999809265137
4279	NVDA	2016-01-22	7.112500190734863
4280	NVDA	2016-01-25	7.105000019073486
4281	NVDA	2016-01-26	7.175000190734863
4282	NVDA	2016-01-27	7.090000152587891
4283	NVDA	2016-01-28	7.012499809265137
4284	NVDA	2016-01-29	7.322500228881836
4285	NVDA	2016-02-01	7.324999809265137
4286	NVDA	2016-02-02	7.014999866485596
4287	NVDA	2016-02-03	7.050000190734863
4288	NVDA	2016-02-04	7.052499771118164
4289	NVDA	2016-02-05	6.607500076293945
4290	NVDA	2016-02-08	6.304999828338623
4291	NVDA	2016-02-09	6.372499942779541
4292	NVDA	2016-02-10	6.357500076293945
4293	NVDA	2016-02-11	6.324999809265137
4294	NVDA	2016-02-12	6.432499885559082
4295	NVDA	2016-02-16	6.747499942779541
4296	NVDA	2016-02-17	6.914999961853027
4297	NVDA	2016-02-18	7.510000228881836
4298	NVDA	2016-02-19	7.610000133514404
4299	NVDA	2016-02-22	7.880000114440918
4300	NVDA	2016-02-23	7.900000095367432
4301	NVDA	2016-02-24	7.954999923706055
4302	NVDA	2016-02-25	7.972499847412109
4303	NVDA	2016-02-26	7.920000076293945
4304	NVDA	2016-02-29	7.840000152587891
4305	NVDA	2016-03-01	8.1875
4306	NVDA	2016-03-02	8.234999656677246
4307	NVDA	2016-03-03	8.162500381469727
4308	NVDA	2016-03-04	8.137499809265137
4309	NVDA	2016-03-07	8.085000038146973
4310	NVDA	2016-03-08	7.9375
4311	NVDA	2016-03-09	7.932499885559082
4312	NVDA	2016-03-10	7.920000076293945
4313	NVDA	2016-03-11	8.055000305175781
4314	NVDA	2016-03-14	8.074999809265137
4315	NVDA	2016-03-15	8.03499984741211
4316	NVDA	2016-03-16	8.274999618530273
4317	NVDA	2016-03-17	8.204999923706055
4318	NVDA	2016-03-18	8.452500343322754
4319	NVDA	2016-03-21	8.477499961853027
4320	NVDA	2016-03-22	8.462499618530273
4321	NVDA	2016-03-23	8.607500076293945
4322	NVDA	2016-03-24	8.619999885559082
4323	NVDA	2016-03-28	8.707500457763672
4324	NVDA	2016-03-29	8.84749984741211
4325	NVDA	2016-03-30	8.9399995803833
4326	NVDA	2016-03-31	8.907500267028809
4327	NVDA	2016-04-01	9.037500381469727
4328	NVDA	2016-04-04	8.949999809265137
4329	NVDA	2016-04-05	8.9375
4330	NVDA	2016-04-06	8.949999809265137
4331	NVDA	2016-04-07	8.857500076293945
4332	NVDA	2016-04-08	8.914999961853027
4333	NVDA	2016-04-11	8.970000267028809
4334	NVDA	2016-04-12	8.960000038146973
4335	NVDA	2016-04-13	9.1850004196167
4336	NVDA	2016-04-14	9.210000038146973
4337	NVDA	2016-04-15	9.282500267028809
4338	NVDA	2016-04-18	9.242500305175781
4339	NVDA	2016-04-19	9.077500343322754
4340	NVDA	2016-04-20	9.112500190734863
4341	NVDA	2016-04-21	9.102499961853027
4342	NVDA	2016-04-22	9.067500114440918
4343	NVDA	2016-04-25	9.112500190734863
4344	NVDA	2016-04-26	9.119999885559082
4345	NVDA	2016-04-27	9.327500343322754
4346	NVDA	2016-04-28	9.050000190734863
4347	NVDA	2016-04-29	8.882499694824219
4348	NVDA	2016-05-02	9.0
4349	NVDA	2016-05-03	8.892499923706055
4350	NVDA	2016-05-04	8.6899995803833
4351	NVDA	2016-05-05	8.742500305175781
4352	NVDA	2016-05-06	8.832500457763672
4353	NVDA	2016-05-09	8.819999694824219
4354	NVDA	2016-05-10	8.989999771118164
4355	NVDA	2016-05-11	9.015000343322754
4356	NVDA	2016-05-12	8.892499923706055
4357	NVDA	2016-05-13	10.244999885559082
4358	NVDA	2016-05-16	10.547499656677246
4359	NVDA	2016-05-17	10.569999694824219
4360	NVDA	2016-05-18	10.84000015258789
4361	NVDA	2016-05-19	10.887499809265137
4362	NVDA	2016-05-20	11.082500457763672
4363	NVDA	2016-05-23	11.100000381469727
4364	NVDA	2016-05-24	11.34000015258789
4365	NVDA	2016-05-25	11.292499542236328
4366	NVDA	2016-05-26	11.412500381469727
4367	NVDA	2016-05-27	11.475000381469727
4368	NVDA	2016-05-31	11.680000305175781
4369	NVDA	2016-06-01	11.702500343322754
4370	NVDA	2016-06-02	11.78499984741211
4371	NVDA	2016-06-03	11.619999885559082
4372	NVDA	2016-06-06	11.5600004196167
4373	NVDA	2016-06-07	11.582500457763672
4374	NVDA	2016-06-08	11.545000076293945
4375	NVDA	2016-06-09	11.845000267028809
4376	NVDA	2016-06-10	11.550000190734863
4377	NVDA	2016-06-13	11.697500228881836
4378	NVDA	2016-06-14	11.720000267028809
4379	NVDA	2016-06-15	11.84000015258789
4380	NVDA	2016-06-16	11.887499809265137
4381	NVDA	2016-06-17	11.680000305175781
4382	NVDA	2016-06-20	11.890000343322754
4383	NVDA	2016-06-21	11.817500114440918
4384	NVDA	2016-06-22	11.807499885559082
4385	NVDA	2016-06-23	12.1225004196167
4386	NVDA	2016-06-24	11.432499885559082
4387	NVDA	2016-06-27	11.3100004196167
4388	NVDA	2016-06-28	11.475000381469727
4389	NVDA	2016-06-29	11.662500381469727
4390	NVDA	2016-06-30	11.7524995803833
4391	NVDA	2016-07-01	11.664999961853027
4392	NVDA	2016-07-05	11.837499618530273
4393	NVDA	2016-07-06	11.912500381469727
4394	NVDA	2016-07-07	12.22249984741211
4395	NVDA	2016-07-08	12.712499618530273
4396	NVDA	2016-07-11	13.005000114440918
4397	NVDA	2016-07-12	13.199999809265137
4398	NVDA	2016-07-13	13.194999694824219
4399	NVDA	2016-07-14	13.329999923706055
4400	NVDA	2016-07-15	13.175000190734863
4401	NVDA	2016-07-18	13.242500305175781
4402	NVDA	2016-07-19	13.380000114440918
4403	NVDA	2016-07-20	13.555000305175781
4404	NVDA	2016-07-21	13.305000305175781
4405	NVDA	2016-07-22	13.667499542236328
4406	NVDA	2016-07-25	13.920000076293945
4407	NVDA	2016-07-26	14.157500267028809
4408	NVDA	2016-07-27	14.015000343322754
4409	NVDA	2016-07-28	14.045000076293945
4410	NVDA	2016-07-29	14.274999618530273
4411	NVDA	2016-08-01	14.182499885559082
4412	NVDA	2016-08-02	14.010000228881836
4413	NVDA	2016-08-03	14.047499656677246
4414	NVDA	2016-08-04	14.307499885559082
4415	NVDA	2016-08-05	14.550000190734863
4416	NVDA	2016-08-08	14.6850004196167
4417	NVDA	2016-08-09	14.72249984741211
4418	NVDA	2016-08-10	14.6274995803833
4419	NVDA	2016-08-11	14.925000190734863
4420	NVDA	2016-08-12	15.760000228881836
4421	NVDA	2016-08-15	15.744999885559082
4422	NVDA	2016-08-16	15.649999618530273
4423	NVDA	2016-08-17	15.287500381469727
4424	NVDA	2016-08-18	15.524999618530273
4425	NVDA	2016-08-19	15.5649995803833
4426	NVDA	2016-08-22	15.630000114440918
4427	NVDA	2016-08-23	15.727499961853027
4428	NVDA	2016-08-24	15.484999656677246
4429	NVDA	2016-08-25	15.382499694824219
4430	NVDA	2016-08-26	15.507499694824219
4431	NVDA	2016-08-29	15.4975004196167
4432	NVDA	2016-08-30	15.407500267028809
4433	NVDA	2016-08-31	15.335000038146973
4434	NVDA	2016-09-01	15.787500381469727
4435	NVDA	2016-09-02	15.632499694824219
4436	NVDA	2016-09-06	15.779999732971191
4437	NVDA	2016-09-07	15.547499656677246
4438	NVDA	2016-09-08	15.65999984741211
4439	NVDA	2016-09-09	14.880000114440918
4440	NVDA	2016-09-12	15.1875
4441	NVDA	2016-09-13	14.967499732971191
4442	NVDA	2016-09-14	15.100000381469727
4443	NVDA	2016-09-15	15.672499656677246
4444	NVDA	2016-09-16	15.710000038146973
4445	NVDA	2016-09-19	15.917499542236328
4446	NVDA	2016-09-20	15.772500038146973
4447	NVDA	2016-09-21	16.21500015258789
4448	NVDA	2016-09-22	16.2549991607666
4449	NVDA	2016-09-23	16.237499237060547
4450	NVDA	2016-09-26	16.084999084472656
4451	NVDA	2016-09-27	16.635000228881836
4452	NVDA	2016-09-28	16.69499969482422
4453	NVDA	2016-09-29	16.850000381469727
4454	NVDA	2016-09-30	17.1299991607666
4455	NVDA	2016-10-03	17.112499237060547
4456	NVDA	2016-10-04	17.075000762939453
4457	NVDA	2016-10-05	17.0575008392334
4458	NVDA	2016-10-06	16.834999084472656
4459	NVDA	2016-10-07	16.712499618530273
4460	NVDA	2016-10-10	16.774999618530273
4461	NVDA	2016-10-11	16.532499313354492
4462	NVDA	2016-10-12	16.607500076293945
4463	NVDA	2016-10-13	16.337499618530273
4464	NVDA	2016-10-14	16.497499465942383
4465	NVDA	2016-10-17	16.40250015258789
4466	NVDA	2016-10-18	16.65250015258789
4467	NVDA	2016-10-19	16.61750030517578
4468	NVDA	2016-10-20	16.9325008392334
4469	NVDA	2016-10-21	16.885000228881836
4470	NVDA	2016-10-24	17.677499771118164
4471	NVDA	2016-10-25	17.967500686645508
4472	NVDA	2016-10-26	18.040000915527344
4473	NVDA	2016-10-27	17.670000076293945
4474	NVDA	2016-10-28	17.639999389648438
4475	NVDA	2016-10-31	17.790000915527344
4476	NVDA	2016-11-01	17.262500762939453
4477	NVDA	2016-11-02	17.190000534057617
4478	NVDA	2016-11-03	16.989999771118164
4479	NVDA	2016-11-04	16.892499923706055
4480	NVDA	2016-11-07	17.8174991607666
4481	NVDA	2016-11-08	17.790000915527344
4482	NVDA	2016-11-09	17.489999771118164
4483	NVDA	2016-11-10	16.9424991607666
4484	NVDA	2016-11-11	21.99250030517578
4485	NVDA	2016-11-14	20.90999984741211
4486	NVDA	2016-11-15	21.547500610351562
4487	NVDA	2016-11-16	22.907499313354492
4488	NVDA	2016-11-17	23.09749984741211
4489	NVDA	2016-11-18	23.34000015258789
4490	NVDA	2016-11-21	23.2450008392334
4491	NVDA	2016-11-22	23.412500381469727
4492	NVDA	2016-11-23	23.49250030517578
4493	NVDA	2016-11-25	23.540000915527344
4494	NVDA	2016-11-28	23.52750015258789
4495	NVDA	2016-11-29	23.3125
4496	NVDA	2016-11-30	23.049999237060547
4497	NVDA	2016-12-01	21.90999984741211
4498	NVDA	2016-12-02	22.112499237060547
4499	NVDA	2016-12-05	22.969999313354492
4500	NVDA	2016-12-06	23.34749984741211
4501	NVDA	2016-12-07	23.767499923706055
4502	NVDA	2016-12-08	23.3700008392334
4503	NVDA	2016-12-09	22.954999923706055
4504	NVDA	2016-12-12	22.397499084472656
4505	NVDA	2016-12-13	22.792499542236328
4506	NVDA	2016-12-14	24.112499237060547
4507	NVDA	2016-12-15	24.677499771118164
4508	NVDA	2016-12-16	25.102500915527344
4509	NVDA	2016-12-19	25.407499313354492
4510	NVDA	2016-12-20	26.292499542236328
4511	NVDA	2016-12-21	26.457500457763672
4512	NVDA	2016-12-22	26.77750015258789
4513	NVDA	2016-12-23	27.44499969482422
4514	NVDA	2016-12-27	29.329999923706055
4515	NVDA	2016-12-28	27.3125
4516	NVDA	2016-12-29	27.857500076293945
4517	NVDA	2016-12-30	26.684999465942383
4518	NVDA	2017-01-03	25.502500534057617
4519	NVDA	2017-01-04	26.09749984741211
4520	NVDA	2017-01-05	25.434999465942383
4521	NVDA	2017-01-06	25.774999618530273
4522	NVDA	2017-01-09	26.81999969482422
4523	NVDA	2017-01-10	26.61750030517578
4524	NVDA	2017-01-11	26.290000915527344
4525	NVDA	2017-01-12	25.860000610351562
4526	NVDA	2017-01-13	25.857500076293945
4527	NVDA	2017-01-17	25.27750015258789
4528	NVDA	2017-01-18	25.737499237060547
4529	NVDA	2017-01-19	26.290000915527344
4530	NVDA	2017-01-20	26.002500534057617
4531	NVDA	2017-01-23	26.272499084472656
4532	NVDA	2017-01-24	26.832500457763672
4533	NVDA	2017-01-25	26.947500228881836
4534	NVDA	2017-01-26	27.412500381469727
4535	NVDA	2017-01-27	27.9424991607666
4536	NVDA	2017-01-30	27.5049991607666
4537	NVDA	2017-01-31	27.295000076293945
4538	NVDA	2017-02-01	28.487499237060547
4539	NVDA	2017-02-02	28.84749984741211
4540	NVDA	2017-02-03	28.594999313354492
4541	NVDA	2017-02-06	29.327499389648438
4542	NVDA	2017-02-07	29.782499313354492
4543	NVDA	2017-02-08	29.65250015258789
4544	NVDA	2017-02-09	29.094999313354492
4545	NVDA	2017-02-10	28.405000686645508
4546	NVDA	2017-02-13	27.094999313354492
4547	NVDA	2017-02-14	27.19499969482422
4548	NVDA	2017-02-15	27.25
4549	NVDA	2017-02-16	26.8125
4550	NVDA	2017-02-17	26.8075008392334
4551	NVDA	2017-02-21	27.767499923706055
4552	NVDA	2017-02-22	27.690000534057617
4553	NVDA	2017-02-23	25.122499465942383
4554	NVDA	2017-02-24	25.364999771118164
4555	NVDA	2017-02-27	26.102500915527344
4556	NVDA	2017-02-28	25.3700008392334
4557	NVDA	2017-03-01	25.697500228881836
4558	NVDA	2017-03-02	24.75
4559	NVDA	2017-03-03	24.607500076293945
4560	NVDA	2017-03-06	24.417499542236328
4561	NVDA	2017-03-07	24.684999465942383
4562	NVDA	2017-03-08	24.639999389648438
4563	NVDA	2017-03-09	24.635000228881836
4564	NVDA	2017-03-10	24.780000686645508
4565	NVDA	2017-03-13	25.462499618530273
4566	NVDA	2017-03-14	25.44499969482422
4567	NVDA	2017-03-15	25.637500762939453
4568	NVDA	2017-03-16	25.952499389648438
4569	NVDA	2017-03-17	26.517499923706055
4570	NVDA	2017-03-20	27.362499237060547
4571	NVDA	2017-03-21	26.477500915527344
4572	NVDA	2017-03-22	27.017499923706055
4573	NVDA	2017-03-23	26.772499084472656
4574	NVDA	2017-03-24	26.86750030517578
4575	NVDA	2017-03-27	27.0625
4576	NVDA	2017-03-28	26.922500610351562
4577	NVDA	2017-03-29	26.834999084472656
4578	NVDA	2017-03-30	27.350000381469727
4579	NVDA	2017-03-31	27.232500076293945
4580	NVDA	2017-04-03	27.094999313354492
4581	NVDA	2017-04-04	25.19499969482422
4582	NVDA	2017-04-05	25.00749969482422
4583	NVDA	2017-04-06	25.190000534057617
4584	NVDA	2017-04-07	25.082500457763672
4585	NVDA	2017-04-10	24.4424991607666
4586	NVDA	2017-04-11	24.530000686645508
4587	NVDA	2017-04-12	24.327499389648438
4588	NVDA	2017-04-13	23.872499465942383
4589	NVDA	2017-04-17	24.8075008392334
4590	NVDA	2017-04-18	24.822500228881836
4591	NVDA	2017-04-19	24.920000076293945
4592	NVDA	2017-04-20	25.315000534057617
4593	NVDA	2017-04-21	25.420000076293945
4594	NVDA	2017-04-24	25.737499237060547
4595	NVDA	2017-04-25	26.184999465942383
4596	NVDA	2017-04-26	26.0049991607666
4597	NVDA	2017-04-27	26.40999984741211
4598	NVDA	2017-04-28	26.075000762939453
4599	NVDA	2017-05-01	26.65999984741211
4600	NVDA	2017-05-02	25.8700008392334
4601	NVDA	2017-05-03	26.0625
4602	NVDA	2017-05-04	25.962499618530273
4603	NVDA	2017-05-05	25.96500015258789
4604	NVDA	2017-05-08	25.6924991607666
4605	NVDA	2017-05-09	25.735000610351562
4606	NVDA	2017-05-10	30.322500228881836
4607	NVDA	2017-05-11	31.625
4608	NVDA	2017-05-12	31.97249984741211
4609	NVDA	2017-05-15	33.57749938964844
4610	NVDA	2017-05-16	34.20249938964844
4611	NVDA	2017-05-17	31.93000030517578
4612	NVDA	2017-05-18	33.26750183105469
4613	NVDA	2017-05-19	34.0
4614	NVDA	2017-05-22	34.724998474121094
4615	NVDA	2017-05-23	34.25749969482422
4616	NVDA	2017-05-24	34.64250183105469
4617	NVDA	2017-05-25	34.564998626708984
4618	NVDA	2017-05-26	35.459999084472656
4619	NVDA	2017-05-30	36.217498779296875
4620	NVDA	2017-05-31	36.087501525878906
4621	NVDA	2017-06-01	36.09000015258789
4622	NVDA	2017-06-02	35.90999984741211
4623	NVDA	2017-06-05	37.002498626708984
4624	NVDA	2017-06-06	36.834999084472656
4625	NVDA	2017-06-07	37.279998779296875
4626	NVDA	2017-06-08	39.98500061035156
4627	NVDA	2017-06-09	37.400001525878906
4628	NVDA	2017-06-12	37.49250030517578
4629	NVDA	2017-06-13	37.849998474121094
4630	NVDA	2017-06-14	37.93000030517578
4631	NVDA	2017-06-15	38.092498779296875
4632	NVDA	2017-06-16	37.904998779296875
4633	NVDA	2017-06-19	39.33000183105469
4634	NVDA	2017-06-20	39.272499084472656
4635	NVDA	2017-06-21	39.86750030517578
4636	NVDA	2017-06-22	39.592498779296875
4637	NVDA	2017-06-23	38.45750045776367
4638	NVDA	2017-06-26	38.037498474121094
4639	NVDA	2017-06-27	36.64500045776367
4640	NVDA	2017-06-28	37.9375
4641	NVDA	2017-06-29	36.66999816894531
4642	NVDA	2017-06-30	36.13999938964844
4643	NVDA	2017-07-03	34.83250045776367
4644	NVDA	2017-07-05	35.76250076293945
4645	NVDA	2017-07-06	35.869998931884766
4646	NVDA	2017-07-07	36.689998626708984
4647	NVDA	2017-07-10	38.42499923706055
4648	NVDA	2017-07-11	38.970001220703125
4649	NVDA	2017-07-12	40.627498626708984
4650	NVDA	2017-07-13	40.157501220703125
4651	NVDA	2017-07-14	41.23749923706055
4652	NVDA	2017-07-17	41.0625
4653	NVDA	2017-07-18	41.4900016784668
4654	NVDA	2017-07-19	41.275001525878906
4655	NVDA	2017-07-20	41.875
4656	NVDA	2017-07-21	42.025001525878906
4657	NVDA	2017-07-24	41.537498474121094
4658	NVDA	2017-07-25	41.337501525878906
4659	NVDA	2017-07-26	41.814998626708984
4660	NVDA	2017-07-27	40.435001373291016
4661	NVDA	2017-07-28	41.09749984741211
4662	NVDA	2017-07-31	40.627498626708984
4663	NVDA	2017-08-01	41.122501373291016
4664	NVDA	2017-08-02	41.09749984741211
4665	NVDA	2017-08-03	41.619998931884766
4666	NVDA	2017-08-04	41.8025016784668
4667	NVDA	2017-08-07	43.087501525878906
4668	NVDA	2017-08-08	42.57500076293945
4669	NVDA	2017-08-09	43.02750015258789
4670	NVDA	2017-08-10	41.185001373291016
4671	NVDA	2017-08-11	38.9900016784668
4672	NVDA	2017-08-14	42.099998474121094
4673	NVDA	2017-08-15	41.744998931884766
4674	NVDA	2017-08-16	41.287498474121094
4675	NVDA	2017-08-17	40.36750030517578
4676	NVDA	2017-08-18	40.375
4677	NVDA	2017-08-21	39.787498474121094
4678	NVDA	2017-08-22	40.63750076293945
4679	NVDA	2017-08-23	41.45000076293945
4680	NVDA	2017-08-24	41.29750061035156
4681	NVDA	2017-08-25	40.95249938964844
4682	NVDA	2017-08-28	41.24250030517578
4683	NVDA	2017-08-29	41.17499923706055
4684	NVDA	2017-08-30	41.41999816894531
4685	NVDA	2017-08-31	42.36000061035156
4686	NVDA	2017-09-01	42.6150016784668
4687	NVDA	2017-09-05	41.477500915527344
4688	NVDA	2017-09-06	41.45249938964844
4689	NVDA	2017-09-07	41.64500045776367
4690	NVDA	2017-09-08	40.92250061035156
4691	NVDA	2017-09-11	42.25
4692	NVDA	2017-09-12	42.40250015258789
4693	NVDA	2017-09-13	42.592498779296875
4694	NVDA	2017-09-14	42.349998474121094
4695	NVDA	2017-09-15	45.02750015258789
4696	NVDA	2017-09-18	46.88750076293945
4697	NVDA	2017-09-19	46.837501525878906
4698	NVDA	2017-09-20	46.459999084472656
4699	NVDA	2017-09-21	45.189998626708984
4700	NVDA	2017-09-22	44.75
4701	NVDA	2017-09-25	42.75
4702	NVDA	2017-09-26	42.9900016784668
4703	NVDA	2017-09-27	43.932498931884766
4704	NVDA	2017-09-28	43.91999816894531
4705	NVDA	2017-09-29	44.692501068115234
4706	NVDA	2017-10-02	44.75
4707	NVDA	2017-10-03	44.842498779296875
4708	NVDA	2017-10-04	45.217498779296875
4709	NVDA	2017-10-05	45.192501068115234
4710	NVDA	2017-10-06	45.32500076293945
4711	NVDA	2017-10-09	46.34749984741211
4712	NVDA	2017-10-10	47.23249816894531
4713	NVDA	2017-10-11	47.73500061035156
4714	NVDA	2017-10-12	47.75749969482422
4715	NVDA	2017-10-13	48.647499084472656
4716	NVDA	2017-10-16	49.48249816894531
4717	NVDA	2017-10-17	49.4375
4718	NVDA	2017-10-18	49.39500045776367
4719	NVDA	2017-10-19	49.45000076293945
4720	NVDA	2017-10-20	49.224998474121094
4721	NVDA	2017-10-23	49.154998779296875
4722	NVDA	2017-10-24	49.66999816894531
4723	NVDA	2017-10-25	48.415000915527344
4724	NVDA	2017-10-26	48.92250061035156
4725	NVDA	2017-10-27	50.46500015258789
4726	NVDA	2017-10-30	50.959999084472656
4727	NVDA	2017-10-31	51.70249938964844
4728	NVDA	2017-11-01	51.79999923706055
4729	NVDA	2017-11-02	51.48500061035156
4730	NVDA	2017-11-03	52.17250061035156
4731	NVDA	2017-11-06	52.407501220703125
4732	NVDA	2017-11-07	53.00749969482422
4733	NVDA	2017-11-08	52.290000915527344
4734	NVDA	2017-11-09	51.33000183105469
4735	NVDA	2017-11-10	54.03499984741211
4736	NVDA	2017-11-13	53.157501220703125
4737	NVDA	2017-11-14	53.54499816894531
4738	NVDA	2017-11-15	52.494998931884766
4739	NVDA	2017-11-16	52.90250015258789
4740	NVDA	2017-11-17	52.84000015258789
4741	NVDA	2017-11-20	53.52000045776367
4742	NVDA	2017-11-21	54.01250076293945
4743	NVDA	2017-11-22	53.73249816894531
4744	NVDA	2017-11-24	54.2400016784668
4745	NVDA	2017-11-27	53.53499984741211
4746	NVDA	2017-11-28	52.6775016784668
4747	NVDA	2017-11-29	49.10499954223633
4748	NVDA	2017-11-30	50.1775016784668
4749	NVDA	2017-12-01	49.41999816894531
4750	NVDA	2017-12-04	46.665000915527344
4751	NVDA	2017-12-05	46.935001373291016
4752	NVDA	2017-12-06	47.314998626708984
4753	NVDA	2017-12-07	47.997501373291016
4754	NVDA	2017-12-08	47.872501373291016
4755	NVDA	2017-12-11	48.665000915527344
4756	NVDA	2017-12-12	47.709999084472656
4757	NVDA	2017-12-13	46.54499816894531
4758	NVDA	2017-12-14	46.61750030517578
4759	NVDA	2017-12-15	47.88999938964844
4760	NVDA	2017-12-18	49.474998474121094
4761	NVDA	2017-12-19	49.02750015258789
4762	NVDA	2017-12-20	49.20000076293945
4763	NVDA	2017-12-21	48.97249984741211
4764	NVDA	2017-12-22	48.817501068115234
4765	NVDA	2017-12-26	49.36000061035156
4766	NVDA	2017-12-27	49.29249954223633
4767	NVDA	2017-12-28	49.349998474121094
4768	NVDA	2017-12-29	48.375
4769	NVDA	2018-01-02	49.837501525878906
4770	NVDA	2018-01-03	53.11750030517578
4771	NVDA	2018-01-04	53.397499084472656
4772	NVDA	2018-01-05	53.849998474121094
4773	NVDA	2018-01-08	55.5
4774	NVDA	2018-01-09	55.48500061035156
4775	NVDA	2018-01-10	55.91999816894531
4776	NVDA	2018-01-11	56.02000045776367
4777	NVDA	2018-01-12	55.744998931884766
4778	NVDA	2018-01-16	55.02750015258789
4779	NVDA	2018-01-17	56.18000030517578
4780	NVDA	2018-01-18	56.11000061035156
4781	NVDA	2018-01-19	57.52750015258789
4782	NVDA	2018-01-22	58.42250061035156
4783	NVDA	2018-01-23	59.727500915527344
4784	NVDA	2018-01-24	58.95000076293945
4785	NVDA	2018-01-25	59.087501525878906
4786	NVDA	2018-01-26	60.83250045776367
4787	NVDA	2018-01-29	61.712501525878906
4788	NVDA	2018-01-30	60.68000030517578
4789	NVDA	2018-01-31	61.45000076293945
4790	NVDA	2018-02-01	60.125
4791	NVDA	2018-02-02	58.380001068115234
4792	NVDA	2018-02-05	53.42499923706055
4793	NVDA	2018-02-06	56.39500045776367
4794	NVDA	2018-02-07	57.20000076293945
4795	NVDA	2018-02-08	54.380001068115234
4796	NVDA	2018-02-09	58.02000045776367
4797	NVDA	2018-02-12	57.00749969482422
4798	NVDA	2018-02-13	58.157501220703125
4799	NVDA	2018-02-14	60.35499954223633
4800	NVDA	2018-02-15	61.625
4801	NVDA	2018-02-16	60.959999084472656
4802	NVDA	2018-02-20	62.27000045776367
4803	NVDA	2018-02-21	60.377498626708984
4804	NVDA	2018-02-22	60.537498474121094
4805	NVDA	2018-02-23	61.48249816894531
4806	NVDA	2018-02-26	61.64500045776367
4807	NVDA	2018-02-27	61.51499938964844
4808	NVDA	2018-02-28	60.5
4809	NVDA	2018-03-01	58.0525016784668
4810	NVDA	2018-03-02	59.1349983215332
4811	NVDA	2018-03-05	58.912498474121094
4812	NVDA	2018-03-06	60.540000915527344
4813	NVDA	2018-03-07	60.459999084472656
4814	NVDA	2018-03-08	60.29499816894531
4815	NVDA	2018-03-09	61.33250045776367
4816	NVDA	2018-03-12	62.439998626708984
4817	NVDA	2018-03-13	61.9275016784668
4818	NVDA	2018-03-14	62.185001373291016
4819	NVDA	2018-03-15	62.334999084472656
4820	NVDA	2018-03-16	62.619998931884766
4821	NVDA	2018-03-19	60.25
4822	NVDA	2018-03-20	62.39500045776367
4823	NVDA	2018-03-21	62.13999938964844
4824	NVDA	2018-03-22	60.462501525878906
4825	NVDA	2018-03-23	58.24250030517578
4826	NVDA	2018-03-26	61.119998931884766
4827	NVDA	2018-03-27	56.380001068115234
4828	NVDA	2018-03-28	55.337501525878906
4829	NVDA	2018-03-29	57.897499084472656
4830	NVDA	2018-04-02	55.26250076293945
4831	NVDA	2018-04-03	56.337501525878906
4832	NVDA	2018-04-04	56.560001373291016
4833	NVDA	2018-04-05	55.345001220703125
4834	NVDA	2018-04-06	53.5625
4835	NVDA	2018-04-09	53.852500915527344
4836	NVDA	2018-04-10	56.977500915527344
4837	NVDA	2018-04-11	56.560001373291016
4838	NVDA	2018-04-12	58.650001525878906
4839	NVDA	2018-04-13	57.875
4840	NVDA	2018-04-16	57.872501373291016
4841	NVDA	2018-04-17	59.3849983215332
4842	NVDA	2018-04-18	59.092498779296875
4843	NVDA	2018-04-19	57.2599983215332
4844	NVDA	2018-04-20	57.1775016784668
4845	NVDA	2018-04-23	55.970001220703125
4846	NVDA	2018-04-24	55.29999923706055
4847	NVDA	2018-04-25	54.165000915527344
4848	NVDA	2018-04-26	56.30500030517578
4849	NVDA	2018-04-27	56.58250045776367
4850	NVDA	2018-04-30	56.224998474121094
4851	NVDA	2018-05-01	56.78499984741211
4852	NVDA	2018-05-02	56.57749938964844
4853	NVDA	2018-05-03	58.247501373291016
4854	NVDA	2018-05-04	59.76499938964844
4855	NVDA	2018-05-07	62.16999816894531
4856	NVDA	2018-05-08	62.599998474121094
4857	NVDA	2018-05-09	63.94499969482422
4858	NVDA	2018-05-10	65.03250122070312
4859	NVDA	2018-05-11	63.63249969482422
4860	NVDA	2018-05-14	63.84000015258789
4861	NVDA	2018-05-15	61.38999938964844
4862	NVDA	2018-05-16	61.502498626708984
4863	NVDA	2018-05-17	61.9275016784668
4864	NVDA	2018-05-18	61.48500061035156
4865	NVDA	2018-05-21	61.060001373291016
4866	NVDA	2018-05-22	60.67499923706055
4867	NVDA	2018-05-23	61.8849983215332
4868	NVDA	2018-05-24	61.92250061035156
4869	NVDA	2018-05-25	62.31999969482422
4870	NVDA	2018-05-29	62.147499084472656
4871	NVDA	2018-05-30	63.247501373291016
4872	NVDA	2018-05-31	63.04750061035156
4873	NVDA	2018-06-01	64.40499877929688
4874	NVDA	2018-06-04	66.2125015258789
4875	NVDA	2018-06-05	66.26750183105469
4876	NVDA	2018-06-06	66.2874984741211
4877	NVDA	2018-06-07	65.7249984741211
4878	NVDA	2018-06-08	65.56999969482422
4879	NVDA	2018-06-11	65.15499877929688
4880	NVDA	2018-06-12	65.6449966430664
4881	NVDA	2018-06-13	65.5999984741211
4882	NVDA	2018-06-14	66.72750091552734
4883	NVDA	2018-06-15	66.31500244140625
4884	NVDA	2018-06-18	66.27249908447266
4885	NVDA	2018-06-19	65.0425033569336
4886	NVDA	2018-06-20	65.57749938964844
4887	NVDA	2018-06-21	64.27749633789062
4888	NVDA	2018-06-22	62.73749923706055
4889	NVDA	2018-06-25	59.779998779296875
4890	NVDA	2018-06-26	60.497501373291016
4891	NVDA	2018-06-27	58.93000030517578
4892	NVDA	2018-06-28	60.21500015258789
4893	NVDA	2018-06-29	59.224998474121094
4894	NVDA	2018-07-02	60.560001373291016
4895	NVDA	2018-07-03	59.209999084472656
4896	NVDA	2018-07-05	60.682498931884766
4897	NVDA	2018-07-06	61.83250045776367
4898	NVDA	2018-07-09	62.3125
4899	NVDA	2018-07-10	63.3125
4900	NVDA	2018-07-11	61.88249969482422
4901	NVDA	2018-07-12	62.807498931884766
4902	NVDA	2018-07-13	62.33000183105469
4903	NVDA	2018-07-16	62.04999923706055
4904	NVDA	2018-07-17	63.42250061035156
4905	NVDA	2018-07-18	62.92499923706055
4906	NVDA	2018-07-19	63.00749969482422
4907	NVDA	2018-07-20	62.72249984741211
4908	NVDA	2018-07-23	62.352500915527344
4909	NVDA	2018-07-24	62.1775016784668
4910	NVDA	2018-07-25	62.967498779296875
4911	NVDA	2018-07-26	63.709999084472656
4912	NVDA	2018-07-27	63.005001068115234
4913	NVDA	2018-07-30	61.032501220703125
4914	NVDA	2018-07-31	61.21500015258789
4915	NVDA	2018-08-01	61.61750030517578
4916	NVDA	2018-08-02	62.654998779296875
4917	NVDA	2018-08-03	63.025001525878906
4918	NVDA	2018-08-06	63.50749969482422
4919	NVDA	2018-08-07	64.23750305175781
4920	NVDA	2018-08-08	64.6050033569336
4921	NVDA	2018-08-09	64.11499786376953
4922	NVDA	2018-08-10	63.6974983215332
4923	NVDA	2018-08-13	64.02999877929688
4924	NVDA	2018-08-14	65.35749816894531
4925	NVDA	2018-08-15	64.7699966430664
4926	NVDA	2018-08-16	64.36000061035156
4927	NVDA	2018-08-17	61.20500183105469
4928	NVDA	2018-08-20	61.959999084472656
4929	NVDA	2018-08-21	63.33000183105469
4930	NVDA	2018-08-22	65.70500183105469
4931	NVDA	2018-08-23	66.70999908447266
4932	NVDA	2018-08-24	68.05500030517578
4933	NVDA	2018-08-27	68.9749984741211
4934	NVDA	2018-08-28	68.59500122070312
4935	NVDA	2018-08-29	69.62249755859375
4936	NVDA	2018-08-30	69.45249938964844
4937	NVDA	2018-08-31	70.16999816894531
4938	NVDA	2018-09-04	70.92500305175781
4939	NVDA	2018-09-05	69.6050033569336
4940	NVDA	2018-09-06	68.18000030517578
4941	NVDA	2018-09-07	67.96499633789062
4942	NVDA	2018-09-10	68.68250274658203
4943	NVDA	2018-09-11	68.19999694824219
4944	NVDA	2018-09-12	67.05000305175781
4945	NVDA	2018-09-13	67.83499908447266
4946	NVDA	2018-09-14	69.10749816894531
4947	NVDA	2018-09-17	68.48249816894531
4948	NVDA	2018-09-18	67.75499725341797
4949	NVDA	2018-09-19	67.99500274658203
4950	NVDA	2018-09-20	66.56999969482422
4951	NVDA	2018-09-21	65.86250305175781
4952	NVDA	2018-09-24	66.42500305175781
4953	NVDA	2018-09-25	67.10250091552734
4954	NVDA	2018-09-26	66.7300033569336
4955	NVDA	2018-09-27	66.8499984741211
4956	NVDA	2018-09-28	70.25499725341797
4957	NVDA	2018-10-01	72.33999633789062
4958	NVDA	2018-10-02	71.62000274658203
4959	NVDA	2018-10-03	71.68250274658203
4960	NVDA	2018-10-04	69.82250213623047
4961	NVDA	2018-10-05	67.46499633789062
4962	NVDA	2018-10-08	66.44249725341797
4963	NVDA	2018-10-09	66.38500213623047
4964	NVDA	2018-10-10	61.42250061035156
4965	NVDA	2018-10-11	58.782501220703125
4966	NVDA	2018-10-12	61.6349983215332
4967	NVDA	2018-10-15	58.845001220703125
4968	NVDA	2018-10-16	61.45750045776367
4969	NVDA	2018-10-17	60.76499938964844
4970	NVDA	2018-10-18	59.88249969482422
4971	NVDA	2018-10-19	57.29249954223633
4972	NVDA	2018-10-22	57.80500030517578
4973	NVDA	2018-10-23	55.26499938964844
4974	NVDA	2018-10-24	49.852500915527344
4975	NVDA	2018-10-25	51.959999084472656
4976	NVDA	2018-10-26	49.5724983215332
4977	NVDA	2018-10-29	46.404998779296875
4978	NVDA	2018-10-30	50.75
4979	NVDA	2018-10-31	52.70750045776367
4980	NVDA	2018-11-01	54.52750015258789
4981	NVDA	2018-11-02	53.72999954223633
4982	NVDA	2018-11-05	52.942501068115234
4983	NVDA	2018-11-06	52.76499938964844
4984	NVDA	2018-11-07	53.4474983215332
4985	NVDA	2018-11-08	51.497501373291016
4986	NVDA	2018-11-09	51.41749954223633
4987	NVDA	2018-11-12	47.3849983215332
4988	NVDA	2018-11-13	49.82749938964844
4989	NVDA	2018-11-14	49.29750061035156
4990	NVDA	2018-11-15	50.59749984741211
4991	NVDA	2018-11-16	41.10749816894531
4992	NVDA	2018-11-19	36.17499923706055
4993	NVDA	2018-11-20	37.27000045776367
4994	NVDA	2018-11-21	36.1775016784668
4995	NVDA	2018-11-23	36.25
4996	NVDA	2018-11-26	38.26250076293945
4997	NVDA	2018-11-27	38.432498931884766
4998	NVDA	2018-11-28	40.01750183105469
4999	NVDA	2018-11-29	39.34000015258789
5000	NVDA	2018-11-30	40.85749816894531
5001	NVDA	2018-12-03	42.5099983215332
5002	NVDA	2018-12-04	39.27750015258789
5003	NVDA	2018-12-06	39.5724983215332
5004	NVDA	2018-12-07	36.90250015258789
5005	NVDA	2018-12-10	37.96500015258789
5006	NVDA	2018-12-11	37.04750061035156
5007	NVDA	2018-12-12	37.224998474121094
5008	NVDA	2018-12-13	37.22249984741211
5009	NVDA	2018-12-14	36.61249923706055
5010	NVDA	2018-12-17	35.89500045776367
5011	NVDA	2018-12-18	36.73500061035156
5012	NVDA	2018-12-19	34.627498626708984
5013	NVDA	2018-12-20	33.775001525878906
5014	NVDA	2018-12-21	32.39250183105469
5015	NVDA	2018-12-24	31.770000457763672
5016	NVDA	2018-12-26	33.275001525878906
5017	NVDA	2018-12-27	32.79249954223633
5018	NVDA	2018-12-28	33.412498474121094
5019	NVDA	2018-12-31	33.375
5020	NVDA	2019-01-02	34.05500030517578
5021	NVDA	2019-01-03	31.997499465942383
5022	NVDA	2019-01-04	34.04750061035156
5023	NVDA	2019-01-07	35.849998474121094
5024	NVDA	2019-01-08	34.95750045776367
5025	NVDA	2019-01-09	35.64500045776367
5026	NVDA	2019-01-10	36.307498931884766
5027	NVDA	2019-01-11	37.20750045776367
5028	NVDA	2019-01-14	37.61000061035156
5029	NVDA	2019-01-15	37.467498779296875
5030	NVDA	2019-01-16	37.209999084472656
5031	NVDA	2019-01-17	37.93000030517578
5032	NVDA	2019-01-18	39.23249816894531
5033	NVDA	2019-01-22	37.192501068115234
5034	NVDA	2019-01-23	37.3224983215332
5035	NVDA	2019-01-24	39.459999084472656
5036	NVDA	2019-01-25	40.037498474121094
5037	NVDA	2019-01-28	34.502498626708984
5038	NVDA	2019-01-29	32.900001525878906
5039	NVDA	2019-01-30	34.34749984741211
5040	NVDA	2019-01-31	35.9375
5041	NVDA	2019-02-01	36.182498931884766
5042	NVDA	2019-02-04	37.29499816894531
5043	NVDA	2019-02-05	37.48749923706055
5044	NVDA	2019-02-06	38.25
5045	NVDA	2019-02-07	36.85499954223633
5046	NVDA	2019-02-08	37.04249954223633
5047	NVDA	2019-02-11	36.61249923706055
5048	NVDA	2019-02-12	37.79249954223633
5049	NVDA	2019-02-13	38.220001220703125
5050	NVDA	2019-02-14	38.63249969482422
5051	NVDA	2019-02-15	39.334999084472656
5052	NVDA	2019-02-19	39.15999984741211
5053	NVDA	2019-02-20	39.63750076293945
5054	NVDA	2019-02-21	38.942501068115234
5055	NVDA	2019-02-22	39.79750061035156
5056	NVDA	2019-02-25	39.67250061035156
5057	NVDA	2019-02-26	39.275001525878906
5058	NVDA	2019-02-27	38.852500915527344
5059	NVDA	2019-02-28	38.564998626708984
5060	NVDA	2019-03-01	39.11249923706055
5061	NVDA	2019-03-04	39.19499969482422
5062	NVDA	2019-03-05	39.130001068115234
5063	NVDA	2019-03-06	38.01250076293945
5064	NVDA	2019-03-07	37.314998626708984
5065	NVDA	2019-03-08	37.65999984741211
5066	NVDA	2019-03-11	40.28499984741211
5067	NVDA	2019-03-12	40.630001068115234
5068	NVDA	2019-03-13	42.154998779296875
5069	NVDA	2019-03-14	41.38999938964844
5070	NVDA	2019-03-15	42.45249938964844
5071	NVDA	2019-03-18	42.23749923706055
5072	NVDA	2019-03-19	43.9275016784668
5073	NVDA	2019-03-20	43.599998474121094
5074	NVDA	2019-03-21	45.98500061035156
5075	NVDA	2019-03-22	44.375
5076	NVDA	2019-03-25	43.44499969482422
5077	NVDA	2019-03-26	44.217498779296875
5078	NVDA	2019-03-27	44.125
5079	NVDA	2019-03-28	44.3125
5080	NVDA	2019-03-29	44.88999938964844
5081	NVDA	2019-04-01	45.56999969482422
5082	NVDA	2019-04-02	45.75
5083	NVDA	2019-04-03	47.154998779296875
5084	NVDA	2019-04-04	47.064998626708984
5085	NVDA	2019-04-05	47.73749923706055
5086	NVDA	2019-04-08	47.9474983215332
5087	NVDA	2019-04-09	47.314998626708984
5088	NVDA	2019-04-10	48.025001525878906
5089	NVDA	2019-04-11	47.8849983215332
5090	NVDA	2019-04-12	47.502498626708984
5091	NVDA	2019-04-15	46.17499923706055
5092	NVDA	2019-04-16	47.0525016784668
5093	NVDA	2019-04-17	46.8224983215332
5094	NVDA	2019-04-18	46.57500076293945
5095	NVDA	2019-04-22	47.11750030517578
5096	NVDA	2019-04-23	47.66749954223633
5097	NVDA	2019-04-24	47.79249954223633
5098	NVDA	2019-04-25	46.727500915527344
5099	NVDA	2019-04-26	44.522499084472656
5100	NVDA	2019-04-29	44.83250045776367
5101	NVDA	2019-04-30	45.25
5102	NVDA	2019-05-01	45.11750030517578
5103	NVDA	2019-05-02	45.79750061035156
5104	NVDA	2019-05-03	45.752498626708984
5105	NVDA	2019-05-06	44.962501525878906
5106	NVDA	2019-05-07	43.27750015258789
5107	NVDA	2019-05-08	43.47999954223633
5108	NVDA	2019-05-09	42.54750061035156
5109	NVDA	2019-05-10	42.20500183105469
5110	NVDA	2019-05-13	39.61249923706055
5111	NVDA	2019-05-14	40.5099983215332
5112	NVDA	2019-05-15	39.89500045776367
5113	NVDA	2019-05-16	40.04750061035156
5114	NVDA	2019-05-17	39.13249969482422
5115	NVDA	2019-05-20	37.9375
5116	NVDA	2019-05-21	38.76499938964844
5117	NVDA	2019-05-22	38.04999923706055
5118	NVDA	2019-05-23	36.83000183105469
5119	NVDA	2019-05-24	36.287498474121094
5120	NVDA	2019-05-28	35.83250045776367
5121	NVDA	2019-05-29	35.084999084472656
5122	NVDA	2019-05-30	34.77750015258789
5123	NVDA	2019-05-31	33.8650016784668
5124	NVDA	2019-06-03	33.44499969482422
5125	NVDA	2019-06-04	35.75
5126	NVDA	2019-06-05	35.31999969482422
5127	NVDA	2019-06-06	35.94499969482422
5128	NVDA	2019-06-07	36.375
5129	NVDA	2019-06-10	37.10749816894531
5130	NVDA	2019-06-11	37.6875
5131	NVDA	2019-06-12	36.54999923706055
5132	NVDA	2019-06-13	37.064998626708984
5133	NVDA	2019-06-14	36.15999984741211
5134	NVDA	2019-06-17	36.25749969482422
5135	NVDA	2019-06-18	38.220001220703125
5136	NVDA	2019-06-19	38.279998779296875
5137	NVDA	2019-06-20	38.525001525878906
5138	NVDA	2019-06-21	37.939998626708984
5139	NVDA	2019-06-24	38.165000915527344
5140	NVDA	2019-06-25	37.869998931884766
5141	NVDA	2019-06-26	39.814998626708984
5142	NVDA	2019-06-27	40.807498931884766
5143	NVDA	2019-06-28	41.057498931884766
5144	NVDA	2019-07-01	41.54249954223633
5145	NVDA	2019-07-02	40.557498931884766
5146	NVDA	2019-07-03	40.6875
5147	NVDA	2019-07-05	40.057498931884766
5148	NVDA	2019-07-08	39.3025016784668
5149	NVDA	2019-07-09	39.32749938964844
5150	NVDA	2019-07-10	40.01499938964844
5151	NVDA	2019-07-11	41.56999969482422
5152	NVDA	2019-07-12	41.90250015258789
5153	NVDA	2019-07-15	41.817501068115234
5154	NVDA	2019-07-16	41.77000045776367
5155	NVDA	2019-07-17	42.4275016784668
5156	NVDA	2019-07-18	42.54499816894531
5157	NVDA	2019-07-19	42.11000061035156
5158	NVDA	2019-07-22	42.83000183105469
5159	NVDA	2019-07-23	43.915000915527344
5160	NVDA	2019-07-24	44.665000915527344
5161	NVDA	2019-07-25	43.345001220703125
5162	NVDA	2019-07-26	43.76750183105469
5163	NVDA	2019-07-29	43.70500183105469
5164	NVDA	2019-07-30	43.86249923706055
5165	NVDA	2019-07-31	42.18000030517578
5166	NVDA	2019-08-01	41.22999954223633
5167	NVDA	2019-08-02	40.29750061035156
5168	NVDA	2019-08-05	37.6974983215332
5169	NVDA	2019-08-06	38.087501525878906
5170	NVDA	2019-08-07	38.47249984741211
5171	NVDA	2019-08-08	39.564998626708984
5172	NVDA	2019-08-09	38.54499816894531
5173	NVDA	2019-08-12	37.86249923706055
5174	NVDA	2019-08-13	39.01250076293945
5175	NVDA	2019-08-14	37.51750183105469
5176	NVDA	2019-08-15	37.192501068115234
5177	NVDA	2019-08-16	39.88999938964844
5178	NVDA	2019-08-19	42.69499969482422
5179	NVDA	2019-08-20	41.967498779296875
5180	NVDA	2019-08-21	42.807498931884766
5181	NVDA	2019-08-22	42.869998931884766
5182	NVDA	2019-08-23	40.61000061035156
5183	NVDA	2019-08-26	41.36249923706055
5184	NVDA	2019-08-27	40.45000076293945
5185	NVDA	2019-08-28	40.30500030517578
5186	NVDA	2019-08-29	41.75
5187	NVDA	2019-08-30	41.877498626708984
5188	NVDA	2019-09-03	41.04249954223633
5189	NVDA	2019-09-04	42.189998626708984
5190	NVDA	2019-09-05	44.935001373291016
5191	NVDA	2019-09-06	44.662498474121094
5192	NVDA	2019-09-09	45.125
5193	NVDA	2019-09-10	45.79499816894531
5194	NVDA	2019-09-11	46.08250045776367
5195	NVDA	2019-09-12	46.067501068115234
5196	NVDA	2019-09-13	45.48500061035156
5197	NVDA	2019-09-16	45.0525016784668
5198	NVDA	2019-09-17	45.26750183105469
5199	NVDA	2019-09-18	44.994998931884766
5200	NVDA	2019-09-19	44.23500061035156
5201	NVDA	2019-09-20	43.17250061035156
5202	NVDA	2019-09-23	43.709999084472656
5203	NVDA	2019-09-24	43.13249969482422
5204	NVDA	2019-09-25	44.557498931884766
5205	NVDA	2019-09-26	44.334999084472656
5206	NVDA	2019-09-27	42.939998626708984
5207	NVDA	2019-09-30	43.51750183105469
5208	NVDA	2019-10-01	43.5
5209	NVDA	2019-10-02	43.2599983215332
5210	NVDA	2019-10-03	45.32749938964844
5211	NVDA	2019-10-04	45.49250030517578
5212	NVDA	2019-10-07	46.08250045776367
5213	NVDA	2019-10-08	44.307498931884766
5214	NVDA	2019-10-09	45.1775016784668
5215	NVDA	2019-10-10	45.75749969482422
5216	NVDA	2019-10-11	46.497501373291016
5217	NVDA	2019-10-14	46.63249969482422
5218	NVDA	2019-10-15	49.092498779296875
5219	NVDA	2019-10-16	48.5525016784668
5220	NVDA	2019-10-17	48.5724983215332
5221	NVDA	2019-10-18	47.622501373291016
5222	NVDA	2019-10-21	49.002498626708984
5223	NVDA	2019-10-22	48.90250015258789
5224	NVDA	2019-10-23	48.772499084472656
5225	NVDA	2019-10-24	49.21500015258789
5226	NVDA	2019-10-25	51.1349983215332
5227	NVDA	2019-10-28	51.6974983215332
5228	NVDA	2019-10-29	50.72999954223633
5229	NVDA	2019-10-30	50.75
5230	NVDA	2019-10-31	50.255001068115234
5231	NVDA	2019-11-01	50.647499084472656
5232	NVDA	2019-11-04	52.625
5233	NVDA	2019-11-05	52.40250015258789
5234	NVDA	2019-11-06	51.907501220703125
5235	NVDA	2019-11-07	52.084999084472656
5236	NVDA	2019-11-08	51.94499969482422
5237	NVDA	2019-11-11	52.04499816894531
5238	NVDA	2019-11-12	52.40250015258789
5239	NVDA	2019-11-13	52.14250183105469
5240	NVDA	2019-11-14	52.4474983215332
5241	NVDA	2019-11-15	51.04750061035156
5242	NVDA	2019-11-18	53.06999969482422
5243	NVDA	2019-11-19	51.997501373291016
5244	NVDA	2019-11-20	52.79499816894531
5245	NVDA	2019-11-21	52.54499816894531
5246	NVDA	2019-11-22	52.72249984741211
5247	NVDA	2019-11-25	55.3025016784668
5248	NVDA	2019-11-26	54.25
5249	NVDA	2019-11-27	54.560001373291016
5250	NVDA	2019-11-29	54.185001373291016
5251	NVDA	2019-12-02	52.3125
5252	NVDA	2019-12-03	51.915000915527344
5253	NVDA	2019-12-04	52.35499954223633
5254	NVDA	2019-12-05	52.185001373291016
5255	NVDA	2019-12-06	53.04249954223633
5256	NVDA	2019-12-09	53.04249954223633
5257	NVDA	2019-12-10	53.494998931884766
5258	NVDA	2019-12-11	54.334999084472656
5259	NVDA	2019-12-12	56.01750183105469
5260	NVDA	2019-12-13	55.997501373291016
5261	NVDA	2019-12-16	56.287498474121094
5262	NVDA	2019-12-17	57.0724983215332
5263	NVDA	2019-12-18	57.377498626708984
5264	NVDA	2019-12-19	58.8650016784668
5265	NVDA	2019-12-20	59.842498779296875
5266	NVDA	2019-12-23	59.70500183105469
5267	NVDA	2019-12-24	59.654998779296875
5268	NVDA	2019-12-26	59.79750061035156
5269	NVDA	2019-12-27	59.217498779296875
5270	NVDA	2019-12-30	58.08000183105469
5271	NVDA	2019-12-31	58.82500076293945
5272	NVDA	2020-01-02	59.977500915527344
5273	NVDA	2020-01-03	59.01750183105469
5274	NVDA	2020-01-06	59.26499938964844
5275	NVDA	2020-01-07	59.98249816894531
5276	NVDA	2020-01-08	60.095001220703125
5277	NVDA	2020-01-09	60.755001068115234
5278	NVDA	2020-01-10	61.08000183105469
5279	NVDA	2020-01-13	62.994998931884766
5280	NVDA	2020-01-14	61.81999969482422
5281	NVDA	2020-01-15	61.39250183105469
5282	NVDA	2020-01-16	62.23249816894531
5283	NVDA	2020-01-17	62.31999969482422
5284	NVDA	2020-01-21	61.98500061035156
5285	NVDA	2020-01-22	62.52750015258789
5286	NVDA	2020-01-23	63.21500015258789
5287	NVDA	2020-01-24	62.619998931884766
5288	NVDA	2020-01-27	60.04999923706055
5289	NVDA	2020-01-28	61.99250030517578
5290	NVDA	2020-01-29	61.3849983215332
5291	NVDA	2020-01-30	61.45249938964844
5292	NVDA	2020-01-31	59.10749816894531
5293	NVDA	2020-02-03	60.08250045776367
5294	NVDA	2020-02-04	61.782501220703125
5295	NVDA	2020-02-05	62.689998626708984
5296	NVDA	2020-02-06	63.5625
5297	NVDA	2020-02-07	62.897499084472656
5298	NVDA	2020-02-10	65.74250030517578
5299	NVDA	2020-02-11	66.97250366210938
5300	NVDA	2020-02-12	68.13500213623047
5301	NVDA	2020-02-13	67.69499969482422
5302	NVDA	2020-02-14	72.44750213623047
5303	NVDA	2020-02-18	74.14250183105469
5304	NVDA	2020-02-19	78.67500305175781
5305	NVDA	2020-02-20	77.17500305175781
5306	NVDA	2020-02-21	73.51750183105469
5307	NVDA	2020-02-24	68.31999969482422
5308	NVDA	2020-02-25	65.51249694824219
5309	NVDA	2020-02-26	66.9124984741211
5310	NVDA	2020-02-27	63.150001525878906
5311	NVDA	2020-02-28	67.51750183105469
5312	NVDA	2020-03-02	69.10749816894531
5313	NVDA	2020-03-03	66.47250366210938
5314	NVDA	2020-03-04	71.12750244140625
5315	NVDA	2020-03-05	68.32250213623047
5316	NVDA	2020-03-06	66.51000213623047
5317	NVDA	2020-03-09	61.36000061035156
5318	NVDA	2020-03-10	65.2699966430664
5319	NVDA	2020-03-11	61.61750030517578
5320	NVDA	2020-03-12	54.07749938964844
5321	NVDA	2020-03-13	60.209999084472656
5322	NVDA	2020-03-16	49.099998474121094
5323	NVDA	2020-03-17	54.317501068115234
5324	NVDA	2020-03-18	50.70500183105469
5325	NVDA	2020-03-19	53.24250030517578
5326	NVDA	2020-03-20	51.4375
5327	NVDA	2020-03-23	53.17250061035156
5328	NVDA	2020-03-24	62.29499816894531
5329	NVDA	2020-03-25	61.404998779296875
5330	NVDA	2020-03-26	64.30999755859375
5331	NVDA	2020-03-27	63.182498931884766
5332	NVDA	2020-03-30	66.39749908447266
5333	NVDA	2020-03-31	65.9000015258789
5334	NVDA	2020-04-01	60.76750183105469
5335	NVDA	2020-04-02	63.86750030517578
5336	NVDA	2020-04-03	60.977500915527344
5337	NVDA	2020-04-06	67.0999984741211
5338	NVDA	2020-04-07	64.75749969482422
5339	NVDA	2020-04-08	66.73750305175781
5340	NVDA	2020-04-09	65.73750305175781
5341	NVDA	2020-04-13	67.4625015258789
5342	NVDA	2020-04-14	70.98750305175781
5343	NVDA	2020-04-15	70.20999908447266
5344	NVDA	2020-04-16	73.67500305175781
5345	NVDA	2020-04-17	73.08000183105469
5346	NVDA	2020-04-20	71.76249694824219
5347	NVDA	2020-04-21	67.37750244140625
5348	NVDA	2020-04-22	71.5374984741211
5349	NVDA	2020-04-23	71.00250244140625
5350	NVDA	2020-04-24	72.39749908447266
5351	NVDA	2020-04-27	74.2699966430664
5352	NVDA	2020-04-28	72.83999633789062
5353	NVDA	2020-04-29	74.61499786376953
5354	NVDA	2020-04-30	73.06999969482422
5355	NVDA	2020-05-01	70.69499969482422
5356	NVDA	2020-05-04	72.82250213623047
5357	NVDA	2020-05-05	73.43499755859375
5358	NVDA	2020-05-06	74.44750213623047
5359	NVDA	2020-05-07	76.21749877929688
5360	NVDA	2020-05-08	78.125
5361	NVDA	2020-05-11	80.65499877929688
5362	NVDA	2020-05-12	78.0250015258789
5363	NVDA	2020-05-13	77.80000305175781
5364	NVDA	2020-05-14	80.30500030517578
5365	NVDA	2020-05-15	84.90750122070312
5366	NVDA	2020-05-18	87.50250244140625
5367	NVDA	2020-05-19	88.05500030517578
5368	NVDA	2020-05-20	89.69999694824219
5369	NVDA	2020-05-21	87.75250244140625
5370	NVDA	2020-05-22	90.26249694824219
5371	NVDA	2020-05-26	87.17749786376953
5372	NVDA	2020-05-27	85.25250244140625
5373	NVDA	2020-05-28	84.87000274658203
5374	NVDA	2020-05-29	88.75499725341797
5375	NVDA	2020-06-01	88.0625
5376	NVDA	2020-06-02	88.25250244140625
5377	NVDA	2020-06-03	87.69499969482422
5378	NVDA	2020-06-04	87.66500091552734
5379	NVDA	2020-06-05	89.19999694824219
5380	NVDA	2020-06-08	88.05000305175781
5381	NVDA	2020-06-09	90.45999908447266
5382	NVDA	2020-06-10	93.6675033569336
5383	NVDA	2020-06-11	87.9625015258789
5384	NVDA	2020-06-12	89.32499694824219
5385	NVDA	2020-06-15	91.73750305175781
5386	NVDA	2020-06-16	90.68499755859375
5387	NVDA	2020-06-17	92.36000061035156
5388	NVDA	2020-06-18	92.18000030517578
5389	NVDA	2020-06-19	92.61250305175781
5390	NVDA	2020-06-22	95.26750183105469
5391	NVDA	2020-06-23	94.5
5392	NVDA	2020-06-24	92.3550033569336
5393	NVDA	2020-06-25	94.9000015258789
5394	NVDA	2020-06-26	91.55000305175781
5395	NVDA	2020-06-29	92.0
5396	NVDA	2020-06-30	94.97750091552734
5397	NVDA	2020-07-01	95.30000305175781
5398	NVDA	2020-07-02	96.12249755859375
5399	NVDA	2020-07-06	98.39250183105469
5400	NVDA	2020-07-07	98.71749877929688
5401	NVDA	2020-07-08	102.16000366210938
5402	NVDA	2020-07-09	105.08999633789062
5403	NVDA	2020-07-10	104.7925033569336
5404	NVDA	2020-07-13	100.52249908447266
5405	NVDA	2020-07-14	103.7699966430664
5406	NVDA	2020-07-15	102.27249908447266
5407	NVDA	2020-07-16	101.34750366210938
5408	NVDA	2020-07-17	102.01499938964844
5409	NVDA	2020-07-20	105.10749816894531
5410	NVDA	2020-07-21	103.28500366210938
5411	NVDA	2020-07-22	104.38749694824219
5412	NVDA	2020-07-23	101.29750061035156
5413	NVDA	2020-07-24	101.94499969482422
5414	NVDA	2020-07-27	104.21499633789062
5415	NVDA	2020-07-28	102.15499877929688
5416	NVDA	2020-07-29	104.65499877929688
5417	NVDA	2020-07-30	106.13999938964844
5418	NVDA	2020-07-31	106.14749908447266
5419	NVDA	2020-08-03	110.10250091552734
5420	NVDA	2020-08-04	112.27749633789062
5421	NVDA	2020-08-05	112.86750030517578
5422	NVDA	2020-08-06	113.3550033569336
5423	NVDA	2020-08-07	111.99500274658203
5424	NVDA	2020-08-10	111.6500015258789
5425	NVDA	2020-08-11	108.5
5426	NVDA	2020-08-12	114.40249633789062
5427	NVDA	2020-08-13	114.43000030517578
5428	NVDA	2020-08-14	115.63999938964844
5429	NVDA	2020-08-17	123.37000274658203
5430	NVDA	2020-08-18	122.60749816894531
5431	NVDA	2020-08-19	121.38500213623047
5432	NVDA	2020-08-20	121.41000366210938
5433	NVDA	2020-08-21	126.83499908447266
5434	NVDA	2020-08-24	127.20249938964844
5435	NVDA	2020-08-25	127.5
5436	NVDA	2020-08-26	127.7300033569336
5437	NVDA	2020-08-27	126.28250122070312
5438	NVDA	2020-08-28	131.4774932861328
5439	NVDA	2020-08-31	133.7449951171875
5440	NVDA	2020-09-01	138.2100067138672
5441	NVDA	2020-09-02	143.46499633789062
5442	NVDA	2020-09-03	130.15499877929688
5443	NVDA	2020-09-04	126.2249984741211
5444	NVDA	2020-09-08	119.12999725341797
5445	NVDA	2020-09-09	127.1500015258789
5446	NVDA	2020-09-10	123.11750030517578
5447	NVDA	2020-09-11	121.6449966430664
5448	NVDA	2020-09-14	128.72250366210938
5449	NVDA	2020-09-15	129.91000366210938
5450	NVDA	2020-09-16	125.1449966430664
5451	NVDA	2020-09-17	124.63500213623047
5452	NVDA	2020-09-18	121.89250183105469
5453	NVDA	2020-09-21	125.17250061035156
5454	NVDA	2020-09-22	126.37750244140625
5455	NVDA	2020-09-23	121.23750305175781
5456	NVDA	2020-09-24	123.4800033569336
5457	NVDA	2020-09-25	128.7375030517578
5458	NVDA	2020-09-28	130.35000610351562
5459	NVDA	2020-09-29	132.25750732421875
5460	NVDA	2020-09-30	135.30499267578125
5461	NVDA	2020-10-01	136.14500427246094
5462	NVDA	2020-10-02	130.62249755859375
5463	NVDA	2020-10-05	136.4250030517578
5464	NVDA	2020-10-06	137.36500549316406
5465	NVDA	2020-10-07	139.63999938964844
5466	NVDA	2020-10-08	138.3874969482422
5467	NVDA	2020-10-09	137.62750244140625
5468	NVDA	2020-10-12	142.25999450683594
5469	NVDA	2020-10-13	142.4824981689453
5470	NVDA	2020-10-14	140.95249938964844
5471	NVDA	2020-10-15	139.6999969482422
5472	NVDA	2020-10-16	138.11500549316406
5473	NVDA	2020-10-19	134.9774932861328
5474	NVDA	2020-10-20	136.4550018310547
5475	NVDA	2020-10-21	135.24749755859375
5476	NVDA	2020-10-22	133.61000061035156
5477	NVDA	2020-10-23	135.90249633789062
5478	NVDA	2020-10-26	131.41250610351562
5479	NVDA	2020-10-27	133.96749877929688
5480	NVDA	2020-10-28	126.2699966430664
5481	NVDA	2020-10-29	130.24000549316406
5482	NVDA	2020-10-30	125.33999633789062
5483	NVDA	2020-11-02	125.80750274658203
5484	NVDA	2020-11-03	130.19500732421875
5485	NVDA	2020-11-04	137.9425048828125
5486	NVDA	2020-11-05	141.60000610351562
5487	NVDA	2020-11-06	145.6199951171875
5488	NVDA	2020-11-09	136.3074951171875
5489	NVDA	2020-11-10	127.69999694824219
5490	NVDA	2020-11-11	134.17999267578125
5491	NVDA	2020-11-12	134.5675048828125
5492	NVDA	2020-11-13	132.97000122070312
5493	NVDA	2020-11-16	135.15249633789062
5494	NVDA	2020-11-17	134.22250366210938
5495	NVDA	2020-11-18	134.28750610351562
5496	NVDA	2020-11-19	134.40249633789062
5497	NVDA	2020-11-20	130.87750244140625
5498	NVDA	2020-11-23	131.39999389648438
5499	NVDA	2020-11-24	129.57749938964844
5500	NVDA	2020-11-25	132.34750366210938
5501	NVDA	2020-11-27	132.6125030517578
5502	NVDA	2020-11-30	134.01499938964844
5503	NVDA	2020-12-01	133.89999389648438
5504	NVDA	2020-12-02	135.44500732421875
5505	NVDA	2020-12-03	133.9600067138672
5506	NVDA	2020-12-04	135.58250427246094
5507	NVDA	2020-12-07	136.0675048828125
5508	NVDA	2020-12-08	133.5
5509	NVDA	2020-12-09	129.3074951171875
5510	NVDA	2020-12-10	129.72250366210938
5511	NVDA	2020-12-11	130.13250732421875
5512	NVDA	2020-12-14	133.08749389648438
5513	NVDA	2020-12-15	133.60499572753906
5514	NVDA	2020-12-16	132.4250030517578
5515	NVDA	2020-12-17	133.41250610351562
5516	NVDA	2020-12-18	132.72000122070312
5517	NVDA	2020-12-21	133.32249450683594
5518	NVDA	2020-12-22	132.78250122070312
5519	NVDA	2020-12-23	130.09249877929688
5520	NVDA	2020-12-24	129.9375
5521	NVDA	2020-12-28	129.0
5522	NVDA	2020-12-29	129.4324951171875
5523	NVDA	2020-12-30	131.45750427246094
5524	NVDA	2020-12-31	130.5500030517578
5525	NVDA	2021-01-04	131.13499450683594
5526	NVDA	2021-01-05	134.04750061035156
5527	NVDA	2021-01-06	126.1449966430664
5528	NVDA	2021-01-07	133.44000244140625
5529	NVDA	2021-01-08	132.7675018310547
5530	NVDA	2021-01-11	136.21499633789062
5531	NVDA	2021-01-12	134.84750366210938
5532	NVDA	2021-01-13	135.3175048828125
5533	NVDA	2021-01-14	132.00250244140625
5534	NVDA	2021-01-15	128.59500122070312
5535	NVDA	2021-01-19	130.25250244140625
5536	NVDA	2021-01-20	133.65750122070312
5537	NVDA	2021-01-21	138.6750030517578
5538	NVDA	2021-01-22	137.125
5539	NVDA	2021-01-25	136.53250122070312
5540	NVDA	2021-01-26	134.3524932861328
5541	NVDA	2021-01-27	129.17750549316406
5542	NVDA	2021-01-28	130.50999450683594
5543	NVDA	2021-01-29	129.8975067138672
5544	NVDA	2021-02-01	132.3699951171875
5545	NVDA	2021-02-02	135.5675048828125
5546	NVDA	2021-02-03	135.30499267578125
5547	NVDA	2021-02-04	136.6425018310547
5548	NVDA	2021-02-05	135.91000366210938
5549	NVDA	2021-02-08	144.3874969482422
5550	NVDA	2021-02-09	142.63250732421875
5551	NVDA	2021-02-10	147.6425018310547
5552	NVDA	2021-02-11	152.50750732421875
5553	NVDA	2021-02-12	149.6125030517578
5554	NVDA	2021-02-16	153.30250549316406
5555	NVDA	2021-02-17	149.05999755859375
5556	NVDA	2021-02-18	148.2899932861328
5557	NVDA	2021-02-19	149.26499938964844
5558	NVDA	2021-02-22	143.5574951171875
5559	NVDA	2021-02-23	141.4199981689453
5560	NVDA	2021-02-24	144.99000549316406
5561	NVDA	2021-02-25	133.0749969482422
5562	NVDA	2021-02-26	137.14500427246094
5563	NVDA	2021-03-01	138.41749572753906
5564	NVDA	2021-03-02	134.0625
5565	NVDA	2021-03-03	128.04750061035156
5566	NVDA	2021-03-04	123.70249938964844
5567	NVDA	2021-03-05	124.61499786376953
5568	NVDA	2021-03-08	115.93250274658203
5569	NVDA	2021-03-09	125.20249938964844
5570	NVDA	2021-03-10	124.68250274658203
5571	NVDA	2021-03-11	129.93499755859375
5572	NVDA	2021-03-12	128.55999755859375
5573	NVDA	2021-03-15	131.91250610351562
5574	NVDA	2021-03-16	132.91250610351562
5575	NVDA	2021-03-17	133.41250610351562
5576	NVDA	2021-03-18	127.2249984741211
5577	NVDA	2021-03-19	128.45750427246094
5578	NVDA	2021-03-22	131.8625030517578
5579	NVDA	2021-03-23	130.70750427246094
5580	NVDA	2021-03-24	126.43000030517578
5581	NVDA	2021-03-25	125.35250091552734
5582	NVDA	2021-03-26	128.3925018310547
5583	NVDA	2021-03-29	129.4824981689453
5584	NVDA	2021-03-30	128.71749877929688
5585	NVDA	2021-03-31	133.4824981689453
5586	NVDA	2021-04-01	138.11749267578125
5587	NVDA	2021-04-05	139.875
5588	NVDA	2021-04-06	138.61500549316406
5589	NVDA	2021-04-07	141.43499755859375
5590	NVDA	2021-04-08	143.1699981689453
5591	NVDA	2021-04-09	144.0
5592	NVDA	2021-04-12	152.08999633789062
5593	NVDA	2021-04-13	156.7949981689453
5594	NVDA	2021-04-14	152.77000427246094
5595	NVDA	2021-04-15	161.37249755859375
5596	NVDA	2021-04-16	159.125
5597	NVDA	2021-04-19	153.61749267578125
5598	NVDA	2021-04-20	151.71249389648438
5599	NVDA	2021-04-21	153.60499572753906
5600	NVDA	2021-04-22	148.50250244140625
5601	NVDA	2021-04-23	152.65249633789062
5602	NVDA	2021-04-26	154.77999877929688
5603	NVDA	2021-04-27	153.8175048828125
5604	NVDA	2021-04-28	152.7675018310547
5605	NVDA	2021-04-29	153.24749755859375
5606	NVDA	2021-04-30	150.09500122070312
5607	NVDA	2021-05-03	148.36749267578125
5608	NVDA	2021-05-04	143.5124969482422
5609	NVDA	2021-05-05	144.5850067138672
5610	NVDA	2021-05-06	145.22999572753906
5611	NVDA	2021-05-07	148.12249755859375
5612	NVDA	2021-05-10	142.65750122070312
5613	NVDA	2021-05-11	143.0625
5614	NVDA	2021-05-12	137.5850067138672
5615	NVDA	2021-05-13	136.65249633789062
5616	NVDA	2021-05-14	142.42999267578125
5617	NVDA	2021-05-17	141.65499877929688
5618	NVDA	2021-05-18	140.15750122070312
5619	NVDA	2021-05-19	140.65750122070312
5620	NVDA	2021-05-20	146.125
5621	NVDA	2021-05-21	149.91749572753906
5622	NVDA	2021-05-24	156.1199951171875
5623	NVDA	2021-05-25	156.4774932861328
5624	NVDA	2021-05-26	157.0
5625	NVDA	2021-05-27	154.8800048828125
5626	NVDA	2021-05-28	162.44500732421875
5627	NVDA	2021-06-01	162.64500427246094
5628	NVDA	2021-06-02	167.78250122070312
5629	NVDA	2021-06-03	169.69749450683594
5630	NVDA	2021-06-04	175.78250122070312
5631	NVDA	2021-06-07	176.19000244140625
5632	NVDA	2021-06-08	174.57000732421875
5633	NVDA	2021-06-09	173.58250427246094
5634	NVDA	2021-06-10	174.25
5635	NVDA	2021-06-11	178.25250244140625
5636	NVDA	2021-06-14	180.1875
5637	NVDA	2021-06-15	177.88499450683594
5638	NVDA	2021-06-16	178.1024932861328
5639	NVDA	2021-06-17	186.57249450683594
5640	NVDA	2021-06-18	186.3874969482422
5641	NVDA	2021-06-21	184.2725067138672
5642	NVDA	2021-06-22	188.86749267578125
5643	NVDA	2021-06-23	190.57249450683594
5644	NVDA	2021-06-24	192.05499267578125
5645	NVDA	2021-06-25	190.30999755859375
5646	NVDA	2021-06-28	199.85000610351562
5647	NVDA	2021-06-29	200.2675018310547
5648	NVDA	2021-06-30	200.02499389648438
5649	NVDA	2021-07-01	202.1199951171875
5650	NVDA	2021-07-02	204.8699951171875
5651	NVDA	2021-07-06	206.98500061035156
5652	NVDA	2021-07-07	203.71749877929688
5653	NVDA	2021-07-08	199.02749633789062
5654	NVDA	2021-07-09	200.50250244140625
5655	NVDA	2021-07-12	205.125
5656	NVDA	2021-07-13	202.5
5657	NVDA	2021-07-14	198.4149932861328
5658	NVDA	2021-07-15	189.66250610351562
5659	NVDA	2021-07-16	181.61000061035156
5660	NVDA	2021-07-19	187.79750061035156
5661	NVDA	2021-07-20	186.1199951171875
5662	NVDA	2021-07-21	194.10000610351562
5663	NVDA	2021-07-22	195.94000244140625
5664	NVDA	2021-07-23	195.5800018310547
5665	NVDA	2021-07-26	192.94000244140625
5666	NVDA	2021-07-27	192.0800018310547
5667	NVDA	2021-07-28	195.02999877929688
5668	NVDA	2021-07-29	196.6199951171875
5669	NVDA	2021-07-30	194.99000549316406
5670	NVDA	2021-08-02	197.5
5671	NVDA	2021-08-03	198.14999389648438
5672	NVDA	2021-08-04	202.74000549316406
5673	NVDA	2021-08-05	206.3699951171875
5674	NVDA	2021-08-06	203.66000366210938
5675	NVDA	2021-08-09	202.9499969482422
5676	NVDA	2021-08-10	199.36000061035156
5677	NVDA	2021-08-11	196.99000549316406
5678	NVDA	2021-08-12	199.0500030517578
5679	NVDA	2021-08-13	201.8800048828125
5680	NVDA	2021-08-16	199.5
5681	NVDA	2021-08-17	194.5800018310547
5682	NVDA	2021-08-18	190.39999389648438
5683	NVDA	2021-08-19	197.97999572753906
5684	NVDA	2021-08-20	208.16000366210938
5685	NVDA	2021-08-23	219.5800018310547
5686	NVDA	2021-08-24	217.92999267578125
5687	NVDA	2021-08-25	222.1300048828125
5688	NVDA	2021-08-26	220.67999267578125
5689	NVDA	2021-08-27	226.36000061035156
5690	NVDA	2021-08-30	226.8800048828125
5691	NVDA	2021-08-31	223.85000610351562
5692	NVDA	2021-09-01	224.41000366210938
5693	NVDA	2021-09-02	223.9600067138672
5694	NVDA	2021-09-03	228.42999267578125
5695	NVDA	2021-09-07	226.6199951171875
5696	NVDA	2021-09-08	223.38999938964844
5697	NVDA	2021-09-09	221.77000427246094
5698	NVDA	2021-09-10	224.77999877929688
5699	NVDA	2021-09-13	221.52000427246094
5700	NVDA	2021-09-14	222.4199981689453
5701	NVDA	2021-09-15	223.41000366210938
5702	NVDA	2021-09-16	222.4199981689453
5703	NVDA	2021-09-17	219.0
5704	NVDA	2021-09-20	211.1300048828125
5705	NVDA	2021-09-21	212.4600067138672
5706	NVDA	2021-09-22	219.41000366210938
5707	NVDA	2021-09-23	224.82000732421875
5708	NVDA	2021-09-24	220.80999755859375
5709	NVDA	2021-09-27	216.60000610351562
5710	NVDA	2021-09-28	206.99000549316406
5711	NVDA	2021-09-29	205.1699981689453
5712	NVDA	2021-09-30	207.16000366210938
5713	NVDA	2021-10-01	207.4199981689453
5714	NVDA	2021-10-04	197.32000732421875
5715	NVDA	2021-10-05	204.50999450683594
5716	NVDA	2021-10-06	207.0
5717	NVDA	2021-10-07	210.75
5718	NVDA	2021-10-08	208.30999755859375
5719	NVDA	2021-10-11	206.9499969482422
5720	NVDA	2021-10-12	206.7100067138672
5721	NVDA	2021-10-13	209.38999938964844
5722	NVDA	2021-10-14	217.4600067138672
5723	NVDA	2021-10-15	218.6199951171875
5724	NVDA	2021-10-18	222.22000122070312
5725	NVDA	2021-10-19	222.89999389648438
5726	NVDA	2021-10-20	221.02999877929688
5727	NVDA	2021-10-21	226.9199981689453
5728	NVDA	2021-10-22	227.25999450683594
5729	NVDA	2021-10-25	231.66000366210938
5730	NVDA	2021-10-26	247.1699981689453
5731	NVDA	2021-10-27	244.50999450683594
5732	NVDA	2021-10-28	249.41000366210938
5733	NVDA	2021-10-29	255.6699981689453
5734	NVDA	2021-11-01	258.2699890136719
5735	NVDA	2021-11-02	264.010009765625
5736	NVDA	2021-11-03	265.9800109863281
5737	NVDA	2021-11-04	298.010009765625
5738	NVDA	2021-11-05	297.5199890136719
5739	NVDA	2021-11-08	308.0400085449219
5740	NVDA	2021-11-09	306.57000732421875
5741	NVDA	2021-11-10	294.5899963378906
5742	NVDA	2021-11-11	303.8999938964844
5743	NVDA	2021-11-12	303.8999938964844
5744	NVDA	2021-11-15	300.25
5745	NVDA	2021-11-16	302.0299987792969
5746	NVDA	2021-11-17	292.6099853515625
5747	NVDA	2021-11-18	316.75
5748	NVDA	2021-11-19	329.8500061035156
5749	NVDA	2021-11-22	319.55999755859375
5750	NVDA	2021-11-23	317.4599914550781
5751	NVDA	2021-11-24	326.739990234375
5752	NVDA	2021-11-26	315.0299987792969
5753	NVDA	2021-11-29	333.760009765625
5754	NVDA	2021-11-30	326.760009765625
5755	NVDA	2021-12-01	314.3500061035156
5756	NVDA	2021-12-02	321.260009765625
5757	NVDA	2021-12-03	306.92999267578125
5758	NVDA	2021-12-06	300.3699951171875
5759	NVDA	2021-12-07	324.2699890136719
5760	NVDA	2021-12-08	318.260009765625
5761	NVDA	2021-12-09	304.8999938964844
5762	NVDA	2021-12-10	301.9800109863281
5763	NVDA	2021-12-13	281.6099853515625
5764	NVDA	2021-12-14	283.3699951171875
5765	NVDA	2021-12-15	304.5899963378906
5766	NVDA	2021-12-16	283.8699951171875
5767	NVDA	2021-12-17	278.010009765625
5768	NVDA	2021-12-20	277.19000244140625
5769	NVDA	2021-12-21	290.75
5770	NVDA	2021-12-22	294.0
5771	NVDA	2021-12-23	296.3999938964844
5772	NVDA	2021-12-27	309.45001220703125
5773	NVDA	2021-12-28	303.2200012207031
5774	NVDA	2021-12-29	300.010009765625
5775	NVDA	2021-12-30	295.8599853515625
5776	NVDA	2021-12-31	294.1099853515625
5777	NVDA	2022-01-03	301.2099914550781
5778	NVDA	2022-01-04	292.8999938964844
5779	NVDA	2022-01-05	276.0400085449219
5780	NVDA	2022-01-06	281.7799987792969
5781	NVDA	2022-01-07	272.4700012207031
5782	NVDA	2022-01-10	274.0
5783	NVDA	2022-01-11	278.1700134277344
5784	NVDA	2022-01-12	279.989990234375
5785	NVDA	2022-01-13	265.75
5786	NVDA	2022-01-14	269.4200134277344
5787	NVDA	2022-01-18	259.0299987792969
5788	NVDA	2022-01-19	250.6699981689453
5789	NVDA	2022-01-20	241.5
5790	NVDA	2022-01-21	233.74000549316406
5791	NVDA	2022-01-24	233.72000122070312
5792	NVDA	2022-01-25	223.24000549316406
5793	NVDA	2022-01-26	227.72000122070312
5794	NVDA	2022-01-27	219.44000244140625
5795	NVDA	2022-01-28	228.39999389648438
5796	NVDA	2022-01-31	244.86000061035156
5797	NVDA	2022-02-01	246.3800048828125
5798	NVDA	2022-02-02	252.4199981689453
5799	NVDA	2022-02-03	239.47999572753906
5800	NVDA	2022-02-04	243.19000244140625
5801	NVDA	2022-02-07	247.27999877929688
5802	NVDA	2022-02-08	251.0800018310547
5803	NVDA	2022-02-09	267.04998779296875
5804	NVDA	2022-02-10	258.239990234375
5805	NVDA	2022-02-11	239.49000549316406
5806	NVDA	2022-02-14	242.6699981689453
5807	NVDA	2022-02-15	264.95001220703125
5808	NVDA	2022-02-16	265.1099853515625
5809	NVDA	2022-02-17	245.07000732421875
5810	NVDA	2022-02-18	236.4199981689453
5811	NVDA	2022-02-22	233.89999389648438
5812	NVDA	2022-02-23	223.8699951171875
5813	NVDA	2022-02-24	237.47999572753906
5814	NVDA	2022-02-25	241.57000732421875
5815	NVDA	2022-02-28	243.85000610351562
5816	NVDA	2022-03-01	234.77000427246094
5817	NVDA	2022-03-02	242.1999969482422
5818	NVDA	2022-03-03	237.13999938964844
5819	NVDA	2022-03-04	229.36000061035156
5820	NVDA	2022-03-07	213.52000427246094
5821	NVDA	2022-03-08	215.13999938964844
5822	NVDA	2022-03-09	230.13999938964844
5823	NVDA	2022-03-10	226.5800018310547
5824	NVDA	2022-03-11	221.0
5825	NVDA	2022-03-14	213.3000030517578
5826	NVDA	2022-03-15	229.72999572753906
5827	NVDA	2022-03-16	244.9600067138672
5828	NVDA	2022-03-17	247.66000366210938
5829	NVDA	2022-03-18	264.5299987792969
5830	NVDA	2022-03-21	267.3399963378906
5831	NVDA	2022-03-22	265.239990234375
5832	NVDA	2022-03-23	256.3399963378906
5833	NVDA	2022-03-24	281.5
5834	NVDA	2022-03-25	276.9200134277344
5835	NVDA	2022-03-28	282.19000244140625
5836	NVDA	2022-03-29	286.55999755859375
5837	NVDA	2022-03-30	276.8999938964844
5838	NVDA	2022-03-31	272.8599853515625
5839	NVDA	2022-04-01	267.1199951171875
5840	NVDA	2022-04-04	273.6000061035156
5841	NVDA	2022-04-05	259.30999755859375
5842	NVDA	2022-04-06	244.07000732421875
5843	NVDA	2022-04-07	242.0800018310547
5844	NVDA	2022-04-08	231.19000244140625
5845	NVDA	2022-04-11	219.1699981689453
5846	NVDA	2022-04-12	215.0399932861328
5847	NVDA	2022-04-13	222.02999877929688
5848	NVDA	2022-04-14	212.5800018310547
5849	NVDA	2022-04-18	217.8300018310547
5850	NVDA	2022-04-19	221.97999572753906
5851	NVDA	2022-04-20	214.82000732421875
5852	NVDA	2022-04-21	201.8300018310547
5853	NVDA	2022-04-22	195.14999389648438
5854	NVDA	2022-04-25	199.02000427246094
5855	NVDA	2022-04-26	187.8800048828125
5856	NVDA	2022-04-27	184.14999389648438
5857	NVDA	2022-04-28	197.82000732421875
5858	NVDA	2022-04-29	185.47000122070312
5859	NVDA	2022-05-02	195.3300018310547
5860	NVDA	2022-05-03	196.02000427246094
5861	NVDA	2022-05-04	203.33999633789062
5862	NVDA	2022-05-05	188.44000244140625
5863	NVDA	2022-05-06	186.75
5864	NVDA	2022-05-09	169.5
5865	NVDA	2022-05-10	175.9499969482422
5866	NVDA	2022-05-11	166.3000030517578
5867	NVDA	2022-05-12	161.75
5868	NVDA	2022-05-13	177.05999755859375
5869	NVDA	2022-05-16	172.63999938964844
5870	NVDA	2022-05-17	181.77000427246094
5871	NVDA	2022-05-18	169.3800048828125
5872	NVDA	2022-05-19	171.24000549316406
5873	NVDA	2022-05-20	166.94000244140625
5874	NVDA	2022-05-23	168.97999572753906
5875	NVDA	2022-05-24	161.5399932861328
5876	NVDA	2022-05-25	169.75
5877	NVDA	2022-05-26	178.50999450683594
5878	NVDA	2022-05-27	188.11000061035156
5879	NVDA	2022-05-31	186.72000122070312
5880	NVDA	2022-06-01	183.1999969482422
5881	NVDA	2022-06-02	195.9199981689453
5882	NVDA	2022-06-03	187.1999969482422
5883	NVDA	2022-06-06	187.86000061035156
5884	NVDA	2022-06-07	189.25999450683594
5885	NVDA	2022-06-08	186.47999572753906
5886	NVDA	2022-06-09	180.47999572753906
5887	NVDA	2022-06-10	169.74000549316406
5888	NVDA	2022-06-13	156.47000122070312
5889	NVDA	2022-06-14	158.36000061035156
5890	NVDA	2022-06-15	165.27000427246094
5891	NVDA	2022-06-16	156.00999450683594
5892	NVDA	2022-06-17	158.8000030517578
5893	NVDA	2022-06-21	165.66000366210938
5894	NVDA	2022-06-22	163.60000610351562
5895	NVDA	2022-06-23	162.25
5896	NVDA	2022-06-24	171.25999450683594
5897	NVDA	2022-06-27	168.69000244140625
5898	NVDA	2022-06-28	159.82000732421875
5899	NVDA	2022-06-29	155.4199981689453
5900	NVDA	2022-06-30	151.58999633789062
5901	NVDA	2022-07-01	145.22999572753906
5902	NVDA	2022-07-05	149.63999938964844
5903	NVDA	2022-07-06	151.3000030517578
5904	NVDA	2022-07-07	158.5800018310547
5905	NVDA	2022-07-08	158.3800048828125
5906	NVDA	2022-07-11	151.52000427246094
5907	NVDA	2022-07-12	150.82000732421875
5908	NVDA	2022-07-13	151.63999938964844
5909	NVDA	2022-07-14	153.72000122070312
5910	NVDA	2022-07-15	157.6199951171875
5911	NVDA	2022-07-18	161.00999450683594
5912	NVDA	2022-07-19	169.9199981689453
5913	NVDA	2022-07-20	178.07000732421875
5914	NVDA	2022-07-21	180.5
5915	NVDA	2022-07-22	173.19000244140625
5916	NVDA	2022-07-25	170.24000549316406
5917	NVDA	2022-07-26	165.3300018310547
5918	NVDA	2022-07-27	177.89999389648438
5919	NVDA	2022-07-28	179.83999633789062
5920	NVDA	2022-07-29	181.6300048828125
5921	NVDA	2022-08-01	184.41000366210938
5922	NVDA	2022-08-02	185.25999450683594
5923	NVDA	2022-08-03	188.92999267578125
5924	NVDA	2022-08-04	192.14999389648438
5925	NVDA	2022-08-05	189.88999938964844
5926	NVDA	2022-08-08	177.92999267578125
5927	NVDA	2022-08-09	170.86000061035156
5928	NVDA	2022-08-10	180.97000122070312
5929	NVDA	2022-08-11	179.4199981689453
5930	NVDA	2022-08-12	187.08999633789062
5931	NVDA	2022-08-15	190.32000732421875
5932	NVDA	2022-08-16	188.7899932861328
5933	NVDA	2022-08-17	183.35000610351562
5934	NVDA	2022-08-18	187.72999572753906
5935	NVDA	2022-08-19	178.49000549316406
5936	NVDA	2022-08-22	170.33999633789062
5937	NVDA	2022-08-23	171.80999755859375
5938	NVDA	2022-08-24	172.22000122070312
5939	NVDA	2022-08-25	179.1300048828125
5940	NVDA	2022-08-26	162.60000610351562
5941	NVDA	2022-08-29	158.00999450683594
5942	NVDA	2022-08-30	154.67999267578125
5943	NVDA	2022-08-31	150.94000244140625
5944	NVDA	2022-09-01	139.3699951171875
5945	NVDA	2022-09-02	136.47000122070312
5946	NVDA	2022-09-06	134.64999389648438
5947	NVDA	2022-09-07	137.13999938964844
5948	NVDA	2022-09-08	139.89999389648438
5949	NVDA	2022-09-09	143.8699951171875
5950	NVDA	2022-09-12	145.0500030517578
5951	NVDA	2022-09-13	131.30999755859375
5952	NVDA	2022-09-14	131.27999877929688
5953	NVDA	2022-09-15	129.2899932861328
5954	NVDA	2022-09-16	131.97999572753906
5955	NVDA	2022-09-19	133.82000732421875
5956	NVDA	2022-09-20	131.75999450683594
5957	NVDA	2022-09-21	132.61000061035156
5958	NVDA	2022-09-22	125.61000061035156
5959	NVDA	2022-09-23	125.16000366210938
5960	NVDA	2022-09-26	122.27999877929688
5961	NVDA	2022-09-27	124.12999725341797
5962	NVDA	2022-09-28	127.36000061035156
5963	NVDA	2022-09-29	122.19999694824219
5964	NVDA	2022-09-30	121.38999938964844
5965	NVDA	2022-10-03	125.12000274658203
5966	NVDA	2022-10-04	131.6699981689453
5967	NVDA	2022-10-05	132.08999633789062
5968	NVDA	2022-10-06	131.3000030517578
5969	NVDA	2022-10-07	120.76000213623047
5970	NVDA	2022-10-10	116.69999694824219
5971	NVDA	2022-10-11	115.86000061035156
5972	NVDA	2022-10-12	115.0
5973	NVDA	2022-10-13	119.5999984741211
5974	NVDA	2022-10-14	112.2699966430664
5975	NVDA	2022-10-17	118.87999725341797
5976	NVDA	2022-10-18	119.66999816894531
5977	NVDA	2022-10-19	120.51000213623047
5978	NVDA	2022-10-20	121.94000244140625
5979	NVDA	2022-10-21	124.66000366210938
5980	NVDA	2022-10-24	125.98999786376953
5981	NVDA	2022-10-25	132.61000061035156
5982	NVDA	2022-10-26	128.9600067138672
5983	NVDA	2022-10-27	131.75999450683594
5984	NVDA	2022-10-28	138.33999633789062
5985	NVDA	2022-10-31	134.97000122070312
5986	NVDA	2022-11-01	135.42999267578125
5987	NVDA	2022-11-02	132.19000244140625
5988	NVDA	2022-11-03	134.2100067138672
5989	NVDA	2022-11-04	141.55999755859375
5990	NVDA	2022-11-07	143.00999450683594
5991	NVDA	2022-11-08	146.02000427246094
5992	NVDA	2022-11-09	137.75999450683594
5993	NVDA	2022-11-10	157.5
5994	NVDA	2022-11-11	163.27000427246094
5995	NVDA	2022-11-14	162.9499969482422
5996	NVDA	2022-11-15	166.66000366210938
5997	NVDA	2022-11-16	159.10000610351562
5998	NVDA	2022-11-17	156.77000427246094
5999	NVDA	2022-11-18	154.08999633789062
6000	NVDA	2022-11-21	153.1699981689453
6001	NVDA	2022-11-22	160.3800048828125
6002	NVDA	2022-11-23	165.19000244140625
6003	NVDA	2022-11-25	162.6999969482422
6004	NVDA	2022-11-28	158.27000427246094
6005	NVDA	2022-11-29	156.38999938964844
6006	NVDA	2022-11-30	169.22999572753906
6007	NVDA	2022-12-01	171.35000610351562
6008	NVDA	2022-12-02	168.75999450683594
6009	NVDA	2022-12-05	166.10000610351562
6010	NVDA	2022-12-06	159.8699951171875
6011	NVDA	2022-12-07	161.1999969482422
6012	NVDA	2022-12-08	171.69000244140625
6013	NVDA	2022-12-09	170.00999450683594
6014	NVDA	2022-12-12	175.35000610351562
6015	NVDA	2022-12-13	180.72000122070312
6016	NVDA	2022-12-14	176.74000549316406
6017	NVDA	2022-12-15	169.52000427246094
6018	NVDA	2022-12-16	165.7100067138672
6019	NVDA	2022-12-19	162.5399932861328
6020	NVDA	2022-12-20	160.85000610351562
6021	NVDA	2022-12-21	165.00999450683594
6022	NVDA	2022-12-22	153.38999938964844
6023	NVDA	2022-12-23	152.05999755859375
6024	NVDA	2022-12-27	141.2100067138672
6025	NVDA	2022-12-28	140.36000061035156
6026	NVDA	2022-12-29	146.02999877929688
6027	NVDA	2022-12-30	146.13999938964844
6028	NVDA	2023-01-03	143.14999389648438
6029	NVDA	2023-01-04	147.49000549316406
6030	NVDA	2023-01-05	142.64999389648438
6031	NVDA	2023-01-06	148.58999633789062
6032	NVDA	2023-01-09	156.27999877929688
6033	NVDA	2023-01-10	159.08999633789062
6034	NVDA	2023-01-11	160.00999450683594
6035	NVDA	2023-01-12	165.11000061035156
6036	NVDA	2023-01-13	168.99000549316406
6037	NVDA	2023-01-17	177.02000427246094
6038	NVDA	2023-01-18	173.77000427246094
6039	NVDA	2023-01-19	167.64999389648438
6040	NVDA	2023-01-20	178.38999938964844
6041	NVDA	2023-01-23	191.92999267578125
6042	NVDA	2023-01-24	192.64999389648438
6043	NVDA	2023-01-25	193.22999572753906
6044	NVDA	2023-01-26	198.02000427246094
6045	NVDA	2023-01-27	203.64999389648438
6046	NVDA	2023-01-30	191.6199951171875
6047	NVDA	2023-01-31	195.3699951171875
6048	NVDA	2023-02-01	209.42999267578125
6049	NVDA	2023-02-02	217.08999633789062
6050	NVDA	2023-02-03	211.0
6051	NVDA	2023-02-06	210.88999938964844
6052	NVDA	2023-02-07	221.72999572753906
6053	NVDA	2023-02-08	222.0500030517578
6054	NVDA	2023-02-09	223.3699951171875
6055	NVDA	2023-02-10	212.64999389648438
6056	NVDA	2023-02-13	217.8800048828125
6057	NVDA	2023-02-14	229.7100067138672
6058	NVDA	2023-02-15	227.63999938964844
6059	NVDA	2023-02-16	220.02000427246094
6060	NVDA	2023-02-17	213.8800048828125
6061	NVDA	2023-02-21	206.5500030517578
6062	NVDA	2023-02-22	207.5399932861328
6063	NVDA	2023-02-23	236.63999938964844
6064	NVDA	2023-02-24	232.86000061035156
6065	NVDA	2023-02-27	235.00999450683594
6066	NVDA	2023-02-28	232.16000366210938
6067	NVDA	2023-03-01	226.97999572753906
6068	NVDA	2023-03-02	233.13999938964844
6069	NVDA	2023-03-03	238.89999389648438
6070	NVDA	2023-03-06	235.5399932861328
6071	NVDA	2023-03-07	232.8800048828125
6072	NVDA	2023-03-08	241.80999755859375
6073	NVDA	2023-03-09	234.36000061035156
6074	NVDA	2023-03-10	229.64999389648438
6075	NVDA	2023-03-13	229.66000366210938
6076	NVDA	2023-03-14	240.6300048828125
6077	NVDA	2023-03-15	242.27999877929688
6078	NVDA	2023-03-16	255.41000366210938
6079	NVDA	2023-03-17	257.25
6080	NVDA	2023-03-20	259.0
6081	NVDA	2023-03-21	261.989990234375
6082	NVDA	2023-03-22	264.67999267578125
6083	NVDA	2023-03-23	271.9100036621094
6084	NVDA	2023-03-24	267.7900085449219
6085	NVDA	2023-03-27	265.30999755859375
6086	NVDA	2023-03-28	264.1000061035156
6087	NVDA	2023-03-29	269.8399963378906
6088	NVDA	2023-03-30	273.8299865722656
6089	NVDA	2023-03-31	277.7699890136719
6090	NVDA	2023-04-03	279.6499938964844
6091	NVDA	2023-04-04	274.5299987792969
6092	NVDA	2023-04-05	268.80999755859375
6093	NVDA	2023-04-06	270.3699951171875
6094	NVDA	2023-04-10	275.7900085449219
6095	NVDA	2023-04-11	271.69000244140625
6096	NVDA	2023-04-12	264.95001220703125
6097	NVDA	2023-04-13	264.6300048828125
6098	NVDA	2023-04-14	267.5799865722656
6099	NVDA	2023-04-17	270.0199890136719
6100	NVDA	2023-04-18	276.6700134277344
6101	NVDA	2023-04-19	279.30999755859375
6102	NVDA	2023-04-20	271.0400085449219
6103	NVDA	2023-04-21	271.19000244140625
6104	NVDA	2023-04-24	270.4200134277344
6105	NVDA	2023-04-25	262.4100036621094
6106	NVDA	2023-04-26	269.55999755859375
6107	NVDA	2023-04-27	272.260009765625
6108	NVDA	2023-04-28	277.489990234375
6109	NVDA	2023-05-01	289.1000061035156
6110	NVDA	2023-05-02	282.1000061035156
6111	NVDA	2023-05-03	278.0199890136719
6112	NVDA	2023-05-04	275.6199951171875
6113	NVDA	2023-05-05	286.79998779296875
6114	NVDA	2023-05-08	291.510009765625
6115	NVDA	2023-05-09	285.7099914550781
6116	NVDA	2023-05-10	288.8500061035156
6117	NVDA	2023-05-11	285.7799987792969
6118	NVDA	2023-05-12	283.3999938964844

202 KiB Raw Blame History

202 KiB

Raw Blame History