Datasets:
Changahou
/
Data4Fin

Dataset card Data Studio Files
xet
 Community
2
symbol
stringclasses
11 values
date
stringdate
2000-01-03 00:00:00
2022-12-30 00:00:00
Open
float64
0.23
345
High
float64
0.24
350
Low
float64
0.23
342
Close
float64
0.23
343
adj_close
float64
0.2
336
volume
int64
85.5k
7.42B
HA_Close
float64
0.23
343
HA_Open
float64
0.24
342
HA_High
float64
0.24
350
HA_Low
float64
0.23
340
SMA_5
float64
0.24
341
SMA_20
float64
0.25
336
SMA_50
float64
0.26
333
STDDEV_20
float64
0
32.6
EMA_12
float64
0.24
337
EMA_26
float64
0.25
334
EMA_50
float64
0.25
328
TR
float64
0
47.7
ATR_14
float64
0.01
18.4
ATR_10
float64
0.01
19.6
ST_10_3
float64
0.24
348
STX_10_3
stringclasses
2 values
ema_12
float64
0.24
337
ema_26
float64
0.25
334
macd_12_26_9
float64
-22.19
22.8
signal_12_26_9
float64
-20.04
21.4
hist_12_26_9
float64
-6.92
7.26
UpperBB_20_2
float64
0.27
352
LowerBB_20_2
float64
-1.24
329
RSI_14
float64
9.13
91.5
Tenkan Sen
float64
0.24
342
Kijun Sen
float64
0.25
334
Senkou Span A
float64
0.24
336
Senkou Span B
float64
0.25
329
Chikou Span
float64
0.23
343
NVDA
2005-09-12
2.685
2.693333
2.641667
2.673333
2.452254
55,658,400
2.673333
2.631121
2.693333
2.631121
2.631667
2.515458
2.381433
0.088524
2.570604
2.492992
2.410809
0.051666
0.068087
0.067448
2.465157
up
2.570604
2.492992
0.077613
0.061334
0.016278
2.692506
2.33841
71.076369
2.55
2.485
2.255
2.28375
2.650833
NVDA
2005-09-13
2.660833
2.7675
2.660833
2.754167
2.526404
85,472,400
2.710833
2.652227
2.7675
2.652227
2.675167
2.525208
2.391783
0.103126
2.598845
2.512338
2.424274
0.106667
0.070843
0.071369
2.500058
up
2.598845
2.512338
0.086507
0.066369
0.020138
2.73146
2.318957
75.582739
2.627084
2.5325
2.266667
2.28375
2.628333
NVDA
2005-09-14
2.733333
2.77
2.708333
2.720833
2.495826
50,344,800
2.733125
2.68153
2.77
2.68153
2.695833
2.535458
2.400767
0.111955
2.617612
2.527782
2.435903
0.061667
0.070188
0.070399
2.527969
up
2.617612
2.527782
0.08983
0.071061
0.018769
2.759368
2.311549
70.691496
2.628334
2.53375
2.2875
2.28375
2.646667
NVDA
2005-09-15
2.7625
2.8
2.745833
2.769167
2.540163
75,975,600
2.769375
2.707327
2.8
2.707327
2.72
2.548125
2.4095
0.123367
2.640928
2.545662
2.448973
0.079167
0.070829
0.071276
2.559089
up
2.640928
2.545662
0.095266
0.075902
0.019364
2.794859
2.301391
73.381372
2.643334
2.54875
2.298542
2.28375
2.661667
NVDA
2005-09-16
2.7925
2.8075
2.748333
2.770833
2.541691
51,982,800
2.779792
2.738351
2.8075
2.738351
2.737667
2.564125
2.4186
0.130623
2.660914
2.562342
2.461595
0.059167
0.069996
0.070065
2.567721
up
2.660914
2.562342
0.098572
0.080436
0.018136
2.82537
2.30288
73.471748
2.647084
2.553334
2.302709
2.28375
2.734167
NVDA
2005-09-19
2.7675
2.776667
2.716667
2.731667
2.505765
42,831,600
2.748125
2.759071
2.776667
2.716667
2.749333
2.579042
2.426333
0.131928
2.671799
2.574884
2.472186
0.06
0.069282
0.069059
2.567721
up
2.671799
2.574884
0.096915
0.083732
0.013183
2.842898
2.315185
67.656146
2.667084
2.587917
2.306875
2.28375
2.751667
NVDA
2005-09-20
2.7525
2.815833
2.749167
2.785
2.554687
52,219,200
2.775625
2.753598
2.815833
2.749167
2.7555
2.597625
2.434433
0.133525
2.689214
2.590448
2.484453
0.084166
0.070345
0.070569
2.570792
up
2.689214
2.590448
0.098766
0.086739
0.012027
2.864675
2.330575
71.020049
2.70875
2.592083
2.3575
2.317917
2.676667
NVDA
2005-09-21
2.774167
2.829167
2.736667
2.760833
2.532518
62,565,600
2.775209
2.764612
2.829167
2.736667
2.7635
2.614208
2.442317
0.13209
2.700233
2.603069
2.495291
0.0925
0.071928
0.072762
2.570792
up
2.700233
2.603069
0.097163
0.088824
0.00834
2.878388
2.350028
67.58966
2.73125
2.59875
2.39125
2.351667
2.620833
NVDA
2005-09-22
2.7675
2.7675
2.6375
2.686667
2.464485
73,915,200
2.714792
2.76991
2.76991
2.6375
2.747
2.627
2.44865
0.125627
2.698146
2.609262
2.502796
0.13
0.076076
0.078486
2.570792
up
2.698146
2.609262
0.088884
0.088836
0.000048
2.878253
2.375747
58.285269
2.733334
2.59875
2.39125
2.351667
2.701667
NVDA
2005-09-23
2.680833
2.749167
2.658333
2.725833
2.500413
31,464,000
2.703542
2.742351
2.749167
2.658333
2.738
2.640917
2.457867
0.119985
2.702405
2.617897
2.511543
0.090834
0.07713
0.079721
2.570792
up
2.702405
2.617897
0.084508
0.08797
-0.003462
2.880887
2.400946
61.313934
2.733334
2.59875
2.39125
2.351667
2.795833
NVDA
2005-09-26
2.746667
2.7675
2.6975
2.748333
2.521053
40,677,600
2.74
2.722946
2.7675
2.6975
2.741333
2.657833
2.468017
0.109069
2.709471
2.627559
2.520829
0.07
0.076621
0.078749
2.570792
up
2.709471
2.627559
0.081912
0.086759
-0.004846
2.875972
2.439695
62.976934
2.733334
2.59875
2.396458
2.351667
2.761667
NVDA
2005-09-27
2.76
2.784167
2.736667
2.7575
2.529461
40,416,000
2.759584
2.731473
2.784167
2.731473
2.735833
2.675
2.479467
0.094783
2.71686
2.637184
2.53011
0.0475
0.074541
0.075624
2.570792
up
2.71686
2.637184
0.079676
0.085342
-0.005666
2.864565
2.485434
63.662303
2.733334
2.59875
2.396458
2.351667
2.921667
NVDA
2005-09-28
2.765833
2.781667
2.734167
2.774167
2.544749
35,355,600
2.763959
2.745528
2.781667
2.734167
2.7385
2.688667
2.49065
0.087796
2.725677
2.647331
2.539681
0.0475
0.072609
0.072812
2.570792
up
2.725677
2.647331
0.078346
0.083943
-0.005597
2.86426
2.513074
64.933349
2.733334
2.59875
2.396458
2.351667
2.8875
NVDA
2005-09-29
2.775
2.833333
2.7525
2.831667
2.597495
51,337,200
2.798125
2.754743
2.833333
2.7525
2.7675
2.702417
2.502317
0.08757
2.741983
2.660985
2.551131
0.080833
0.073196
0.073614
2.572075
up
2.741983
2.660985
0.080997
0.083354
-0.002356
2.877556
2.527278
68.966379
2.735417
2.600833
2.396875
2.351667
2.838333
NVDA
2005-09-30
2.833333
2.8825
2.8275
2.856667
2.620426
45,883,200
2.85
2.776434
2.8825
2.776434
2.793667
2.717375
2.51525
0.087062
2.759626
2.67548
2.563113
0.055
0.071897
0.071752
2.639743
up
2.759626
2.67548
0.084146
0.083512
0.000634
2.8915
2.54325
70.552174
2.76
2.625417
2.418333
2.351667
2.825833
NVDA
2005-10-03
2.89
2.955833
2.866667
2.935
2.692281
54,988,800
2.911875
2.813217
2.955833
2.813217
2.831
2.738333
2.5309
0.086442
2.786607
2.694704
2.577697
0.099166
0.073845
0.074494
2.687769
up
2.786607
2.694704
0.091903
0.08519
0.006713
2.911218
2.565448
74.88301
2.796667
2.662083
2.418333
2.351667
2.773333
NVDA
2005-10-04
2.9475
2.995833
2.89
2.896667
2.657118
51,447,600
2.9325
2.862546
2.995833
2.862546
2.858834
2.756333
2.545533
0.079437
2.803539
2.709664
2.590205
0.105833
0.076129
0.077628
2.710034
up
2.803539
2.709664
0.093875
0.086927
0.006948
2.915207
2.59746
69.496653
2.816667
2.682083
2.411458
2.351667
2.898333
NVDA
2005-10-05
2.9
2.9
2.783333
2.800833
2.56921
59,918,400
2.846042
2.897523
2.9
2.783333
2.864167
2.7655
2.55735
0.07288
2.803123
2.716417
2.598465
0.116667
0.079025
0.081532
2.710034
up
2.803123
2.716417
0.086705
0.086883
-0.000177
2.91126
2.61974
58.221407
2.827083
2.70125
2.404583
2.351667
2.790833
NVDA
2005-10-06
2.7975
2.840833
2.706667
2.790833
2.560037
68,551,200
2.783958
2.871782
2.871782
2.706667
2.856
2.772625
2.568067
0.067597
2.801232
2.72193
2.606009
0.134166
0.082964
0.086795
2.710034
up
2.801232
2.72193
0.079302
0.085367
-0.006064
2.907819
2.637431
57.178938
2.846667
2.74125
2.4025
2.351667
2.836667
NVDA
2005-10-07
2.795833
2.824167
2.733333
2.755
2.527168
55,195,200
2.777083
2.82787
2.82787
2.733333
2.835667
2.77625
2.577717
0.064377
2.79412
2.724379
2.611852
0.090834
0.083526
0.087199
2.710034
up
2.79412
2.724379
0.06974
0.082242
-0.012501
2.905003
2.647497
53.483481
2.85125
2.74125
2.430208
2.353333
2.896667
NVDA
2005-10-10
2.769167
2.774167
2.684167
2.685
2.462956
45,921,600
2.728125
2.802477
2.802477
2.684167
2.785667
2.776833
2.586317
0.063441
2.777332
2.721462
2.61472
0.09
0.083988
0.087479
2.991604
down
2.777332
2.721462
0.05587
0.076967
-0.021098
2.903715
2.649951
47.081922
2.84
2.74125
2.44125
2.353333
2.903333
NVDA
2005-10-11
2.695
2.718333
2.620833
2.651667
2.432379
54,004,800
2.671458
2.765301
2.765301
2.620833
2.736667
2.771708
2.593567
0.069243
2.757999
2.716292
2.616169
0.0975
0.084953
0.088481
2.935026
down
2.757999
2.716292
0.041706
0.069915
-0.028208
2.910195
2.633222
44.359155
2.808333
2.74125
2.445417
2.353333
2.893333
NVDA
2005-10-12
2.644167
2.724167
2.640833
2.683333
2.461427
65,766,000
2.673125
2.71838
2.724167
2.640833
2.713167
2.769833
2.600833
0.071174
2.746512
2.713851
2.618803
0.083334
0.084838
0.087966
2.935026
down
2.746512
2.713851
0.032661
0.062464
-0.029803
2.912182
2.627485
47.46722
2.808333
2.76125
2.449583
2.353333
3.021667
NVDA
2005-10-13
2.6775
2.681667
2.566667
2.669167
2.448433
50,930,400
2.64875
2.695752
2.695752
2.566667
2.688833
2.764833
2.607817
0.074651
2.734613
2.710541
2.620778
0.116666
0.087111
0.090836
2.896676
down
2.734613
2.710541
0.024072
0.054786
-0.030714
2.914135
2.615531
46.22329
2.78125
2.78125
2.473334
2.37125
3.015833
NVDA
2005-10-14
2.688333
2.721667
2.625
2.669167
2.448433
31,125,600
2.676042
2.672251
2.721667
2.625
2.671667
2.75975
2.615283
0.077623
2.724544
2.707476
2.622676
0.096667
0.087794
0.091419
2.896676
down
2.724544
2.707476
0.017068
0.047242
-0.030174
2.914997
2.604504
46.22329
2.78125
2.78125
2.501667
2.399583
3.069167
NVDA
2005-10-17
2.670833
2.721667
2.670833
2.695
2.472129
24,391,200
2.689583
2.674147
2.721667
2.670833
2.673667
2.757917
2.6221
0.078746
2.719999
2.706552
2.625512
0.0525
0.085273
0.087527
2.896676
down
2.719999
2.706552
0.013447
0.040483
-0.027036
2.915409
2.600424
49.047301
2.733334
2.78125
2.505417
2.403333
3.150833
NVDA
2005-10-18
2.705
2.71
2.633333
2.650833
2.431614
29,983,200
2.674792
2.681865
2.71
2.633333
2.6735
2.751208
2.627867
0.081967
2.709358
2.702425
2.626505
0.076667
0.084658
0.086441
2.896676
down
2.709358
2.702425
0.006933
0.033773
-0.02684
2.915142
2.587275
44.723047
2.70375
2.78125
2.5175
2.405833
3.141667
NVDA
2005-10-19
2.616667
2.6325
2.5425
2.628333
2.410976
63,595,200
2.605
2.678328
2.678328
2.5425
2.6625
2.744583
2.6333
0.086383
2.696893
2.696936
2.626577
0.108333
0.086349
0.088631
2.853392
down
2.696893
2.696936
-0.000044
0.02701
-0.027054
2.91735
2.571816
42.65965
2.683334
2.769167
2.579792
2.442917
3.1725
NVDA
2005-10-20
2.6325
2.701667
2.620833
2.646667
2.427794
35,952,000
2.650417
2.641664
2.701667
2.620833
2.658
2.742583
2.6398
0.088238
2.689166
2.693213
2.627365
0.080834
0.085955
0.087851
2.853392
down
2.689166
2.693213
-0.004047
0.020798
-0.024846
2.91906
2.566107
44.89083
2.658334
2.769167
2.581042
2.444167
3.156667
NVDA
2005-10-21
2.691667
2.7
2.643333
2.661667
2.441553
29,836,800
2.674167
2.64604
2.7
2.643333
2.6565
2.739375
2.64595
0.090028
2.684935
2.690876
2.62871
0.056667
0.083863
0.084733
2.853392
down
2.684935
2.690876
-0.005941
0.01545
-0.021391
2.91943
2.55932
46.717571
2.633334
2.769167
2.596042
2.459167
2.956667
NVDA
2005-10-24
2.685
2.734167
2.660833
2.734167
2.508058
29,101,200
2.703542
2.660104
2.734167
2.660104
2.664333
2.738667
2.650717
0.090009
2.692509
2.694083
2.632845
0.073334
0.083111
0.083593
2.853392
down
2.692509
2.694083
-0.001574
0.012046
-0.013619
2.918685
2.558649
54.558033
2.638334
2.769167
2.600209
2.462917
3.0125
NVDA
2005-10-25
2.715833
2.76
2.704167
2.751667
2.524111
33,468,000
2.732917
2.681823
2.76
2.681823
2.6845
2.738375
2.654567
0.089954
2.70161
2.698348
2.637505
0.055833
0.081163
0.080817
2.853392
down
2.70161
2.698348
0.003262
0.010289
-0.007027
2.918284
2.558466
56.232194
2.65125
2.769167
2.6275
2.462917
3.048333
NVDA
2005-10-26
2.7525
2.758333
2.6725
2.676667
2.455312
41,534,400
2.715
2.70737
2.758333
2.6725
2.694167
2.7335
2.657783
0.090552
2.697773
2.696742
2.639041
0.085833
0.081496
0.081318
2.853392
down
2.697773
2.696742
0.001031
0.008437
-0.007407
2.914605
2.552395
48.060112
2.65125
2.769167
2.650417
2.467083
3.049167
NVDA
2005-10-27
2.681667
2.69
2.6125
2.620833
2.404095
22,778,400
2.65125
2.711185
2.711185
2.6125
2.689
2.722958
2.659883
0.090795
2.685936
2.691119
2.638327
0.0775
0.081211
0.080937
2.853392
down
2.685936
2.691119
-0.005183
0.005713
-0.010896
2.904548
2.541369
43.044877
2.65125
2.769167
2.665
2.47375
2.9925
NVDA
2005-10-28
2.6275
2.706667
2.5625
2.701667
2.478245
46,464,000
2.649584
2.681217
2.706667
2.5625
2.697
2.715208
2.6649
0.085225
2.688356
2.691901
2.640811
0.144167
0.085708
0.08726
2.853392
down
2.688356
2.691901
-0.003545
0.003862
-0.007406
2.885659
2.544758
51.014757
2.65125
2.769167
2.666042
2.47375
3.005
NVDA
2005-10-31
2.7125
2.815
2.7125
2.795833
2.564623
43,242,000
2.758958
2.6654
2.815
2.6654
2.709333
2.70825
2.67215
0.070795
2.704891
2.699599
2.64689
0.113333
0.087681
0.089867
2.853392
down
2.704891
2.699599
0.005292
0.004148
0.001144
2.849841
2.566659
58.329978
2.67875
2.769167
2.666042
2.47375
3.01
NVDA
2005-11-01
2.795833
2.816667
2.74
2.761667
2.533283
40,048,800
2.778542
2.712179
2.816667
2.712179
2.711333
2.7015
2.679117
0.056971
2.713626
2.704197
2.651391
0.076667
0.086894
0.088547
2.853392
down
2.713626
2.704197
0.009429
0.005204
0.004225
2.815443
2.587558
55.11403
2.689584
2.769167
2.666042
2.47375
2.985833
NVDA
2005-11-02
2.7625
2.925
2.75
2.921667
2.680052
52,366,800
2.839792
2.745361
2.925
2.745361
2.760333
2.707542
2.688967
0.072382
2.745632
2.720306
2.66199
0.175
0.093187
0.097192
2.545923
up
2.745632
2.720306
0.025326
0.009228
0.016098
2.852307
2.562777
64.879418
2.74375
2.769167
2.666042
2.47375
3.028333
NVDA
2005-11-03
2.941667
2.958333
2.864167
2.8875
2.64871
46,507,200
2.912917
2.792576
2.958333
2.792576
2.813667
2.712375
2.6981
0.080957
2.767458
2.732691
2.670834
0.094166
0.093257
0.09689
2.620581
up
2.767458
2.732691
0.034767
0.014336
0.020431
2.874288
2.550462
61.788021
2.760417
2.769167
2.666042
2.47375
3.0725
NVDA
2005-11-04
2.889167
2.895833
2.808333
2.838333
2.603609
57,027,600
2.857917
2.852746
2.895833
2.808333
2.841
2.716542
2.705917
0.085294
2.778362
2.740516
2.677402
0.0875
0.092846
0.095951
2.620581
up
2.778362
2.740516
0.037846
0.019038
0.018808
2.88713
2.545953
57.539249
2.760417
2.769167
2.668125
2.475833
3.1125
NVDA
2005-11-07
2.853333
2.863333
2.814167
2.825833
2.592144
37,082,400
2.839167
2.855331
2.863333
2.814167
2.847
2.723583
2.714233
0.088313
2.785665
2.746836
2.683223
0.049166
0.089726
0.091272
2.620581
up
2.785665
2.746836
0.038829
0.022996
0.015833
2.90021
2.546957
56.475978
2.760417
2.769167
2.692708
2.500417
3.083333
NVDA
2005-11-08
2.836667
2.839167
2.760833
2.773333
2.543985
53,896,800
2.8025
2.847249
2.847249
2.760833
2.849333
2.729667
2.721417
0.087283
2.783768
2.748799
2.686757
0.078334
0.088912
0.089978
2.620581
up
2.783768
2.748799
0.034969
0.025391
0.009578
2.904232
2.555101
52.119699
2.760417
2.769167
2.729375
2.537083
3.044167
NVDA
2005-11-09
2.779167
2.916667
2.7475
2.898333
2.658647
81,888,000
2.835417
2.824874
2.916667
2.7475
2.844666
2.740417
2.729367
0.094239
2.801393
2.759875
2.695054
0.169167
0.094645
0.097897
2.620581
up
2.801393
2.759875
0.041518
0.028616
0.012902
2.928894
2.551939
60.025871
2.760417
2.750417
2.749375
2.557083
3.070833
NVDA
2005-11-10
2.999167
3.064167
2.736667
2.790833
2.560037
250,362,000
2.897709
2.830146
3.064167
2.736667
2.825333
2.7465
2.73405
0.09332
2.799769
2.762168
2.69881
0.3275
0.111277
0.120858
2.620581
up
2.799769
2.762168
0.0376
0.030413
0.007187
2.93314
2.55986
52.063763
2.888334
2.803334
2.764167
2.557083
3.02
NVDA
2005-11-11
2.815
2.87
2.8025
2.836667
2.602081
54,592,800
2.831042
2.863927
2.87
2.8025
2.825
2.754875
2.739633
0.09353
2.805445
2.767687
2.704216
0.079167
0.108984
0.116688
2.620581
up
2.805445
2.767687
0.037759
0.031882
0.005876
2.941935
2.567815
54.815716
2.900417
2.803334
2.793958
2.571667
3.018333
NVDA
2005-11-14
2.8375
2.916667
2.794167
2.896667
2.657118
49,366,800
2.86125
2.847484
2.916667
2.794167
2.839167
2.764958
2.74725
0.097521
2.819479
2.777241
2.711763
0.1225
0.109949
0.11727
2.620581
up
2.819479
2.777241
0.042239
0.033953
0.008285
2.96
2.569916
58.198809
2.900417
2.803334
2.79625
2.585833
3.0125
NVDA
2005-11-15
2.914167
2.941667
2.894167
2.903333
2.663234
49,620,000
2.913334
2.854367
2.941667
2.854367
2.865167
2.777583
2.754583
0.09831
2.83238
2.786581
2.719276
0.0475
0.105489
0.110293
2.620581
up
2.83238
2.786581
0.045799
0.036323
0.009476
2.974203
2.580964
58.569951
2.900417
2.803334
2.790625
2.607917
3.104167
NVDA
2005-11-16
2.906667
2.9225
2.836667
2.893333
2.654062
45,528,000
2.889792
2.88385
2.9225
2.836667
2.864167
2.790833
2.7601
0.094936
2.841757
2.794489
2.726102
0.085833
0.104085
0.107847
2.620581
up
2.841757
2.794489
0.047269
0.038512
0.008757
2.980705
2.600962
57.741702
2.900417
2.803334
2.774792
2.61625
3.128333
NVDA
2005-11-17
2.9175
3.024167
2.883333
3.021667
2.771782
70,326,000
2.961667
2.886821
3.024167
2.883333
2.910333
2.809583
2.767567
0.101751
2.869436
2.811317
2.737692
0.140834
0.10671
0.111145
2.620581
up
2.869436
2.811317
0.058119
0.042433
0.015686
3.013085
2.606082
64.650411
2.900417
2.803334
2.784792
2.624583
3.1475
NVDA
2005-11-18
3.031667
3.056667
2.956667
3.015833
2.76643
46,576,800
3.015209
2.924244
3.056667
2.924244
2.946167
2.827292
2.774233
0.105406
2.891958
2.826466
2.7486
0.1
0.10623
0.110031
2.676574
up
2.891958
2.826466
0.065492
0.047045
0.018447
3.038104
2.616479
64.137073
2.900417
2.803334
2.78125
2.63625
3.176667
NVDA
2005-11-21
3.019167
3.074167
2.999167
3.069167
2.815354
45,470,400
3.040417
2.969726
3.074167
2.969726
2.980667
2.844042
2.78215
0.115922
2.919221
2.844444
2.761171
0.075
0.104
0.106528
2.717084
up
2.919221
2.844444
0.074777
0.052592
0.022186
3.075885
2.612198
66.737304
2.905417
2.808334
2.78125
2.63625
3.105833
NVDA
2005-11-22
3.085
3.180833
3.060833
3.150833
2.890265
73,170,000
3.119375
3.005072
3.180833
3.005072
3.030167
2.864
2.790083
0.132375
2.954854
2.867139
2.776452
0.12
0.105142
0.107875
2.797208
up
2.954854
2.867139
0.087715
0.059616
0.028098
3.128751
2.599249
70.289508
2.95875
2.861667
2.757292
2.63625
3.046667
NVDA
2005-11-23
3.154167
3.1875
3.125
3.141667
2.881858
41,194,800
3.152084
3.062223
3.1875
3.062223
3.079833
2.88725
2.7985
0.138438
2.983594
2.887475
2.790774
0.0625
0.102097
0.103338
2.846237
up
2.983594
2.887475
0.09612
0.066917
0.029203
3.164125
2.610374
69.393764
2.990834
2.865
2.7425
2.63625
3.185
NVDA
2005-11-25
3.156667
3.1775
3.135
3.1725
2.910141
11,667,600
3.160417
3.107153
3.1775
3.107153
3.11
2.914833
2.806567
0.137517
3.012657
2.908588
2.805744
0.0425
0.09784
0.097254
2.864489
up
3.012657
2.908588
0.104069
0.074347
0.029722
3.189867
2.639799
70.744355
2.990834
2.875
2.72625
2.646667
3.274167
NVDA
2005-11-28
3.180833
3.208333
3.1
3.156667
2.895617
42,452,400
3.161458
3.133785
3.208333
3.1
3.138167
2.937583
2.814283
0.138031
3.034812
2.926964
2.819505
0.108333
0.098589
0.098362
2.864489
up
3.034812
2.926964
0.107848
0.081047
0.026801
3.213646
2.661521
69.059095
3.0225
2.885417
2.71375
2.646667
3.348333
NVDA
2005-11-29
2.97
3.054167
2.943333
2.956667
2.712157
104,313,600
2.981042
3.147622
3.147622
2.943333
3.115667
2.945625
2.818783
0.133963
3.02279
2.929164
2.824884
0.213334
0.106785
0.109859
2.864489
up
3.02279
2.929164
0.093626
0.083563
0.010063
3.213552
2.677698
52.157037
3.0225
2.885417
2.70125
2.646667
3.403333
NVDA
2005-11-30
2.935833
3.0275
2.935
3.0125
2.763373
57,544,800
2.977708
3.064332
3.064332
2.935
3.088
2.958167
2.823333
0.127416
3.021207
2.935337
2.832242
0.0925
0.105765
0.108123
2.864489
up
3.021207
2.935337
0.08587
0.084024
0.001845
3.212999
2.703334
55.436084
3.045833
2.885417
2.70375
2.6475
3.498333
NVDA
2005-12-01
3.0375
3.0625
3.005
3.048333
2.796243
56,203,200
3.038333
3.02102
3.0625
3.005
3.069333
2.9645
2.829083
0.128649
3.02538
2.943707
2.840716
0.0575
0.102317
0.103061
2.864489
up
3.02538
2.943707
0.081673
0.083554
-0.001881
3.221797
2.707202
57.451616
3.071667
2.885417
2.710208
2.682083
3.499167
NVDA
2005-12-02
3.0625
3.07
3.008333
3.049167
2.797008
33,447,600
3.0475
3.029677
3.07
3.008333
3.044667
2.972583
2.836333
0.128635
3.02904
2.951519
2.848891
0.061667
0.099414
0.098921
2.864489
up
3.02904
2.951519
0.077521
0.082347
-0.004827
3.229853
2.715313
57.499795
3.071667
2.885417
2.710208
2.682083
3.625833
NVDA
2005-12-05
3.055833
3.055833
2.9825
2.9925
2.745027
38,770,800
3.021667
3.038588
3.055833
2.9825
3.011833
2.980292
2.841667
0.124727
3.023418
2.954555
2.854522
0.073333
0.097551
0.096363
2.864489
up
3.023418
2.954555
0.068863
0.079651
-0.010787
3.229745
2.730839
53.100069
3.071667
2.885417
2.710208
2.682083
3.574167
NVDA
2005-12-06
2.9975
3.045833
2.993333
3.005
2.756492
37,525,200
3.010417
3.030127
3.045833
2.993333
3.0215
2.98925
2.8468
0.119368
3.020585
2.958291
2.860423
0.053333
0.094392
0.09206
2.864489
up
3.020585
2.958291
0.062293
0.076179
-0.013886
3.227986
2.750514
53.937353
3.071667
2.960417
2.710208
2.682083
3.5425
NVDA
2005-12-07
3.016667
3.035
2.958333
3.01
2.761079
35,266,800
3.005
3.020272
3.035
2.958333
3.021
3.001083
2.85185
0.108029
3.018956
2.962122
2.866289
0.076667
0.093126
0.09052
2.864489
up
3.018956
2.962122
0.056835
0.07231
-0.015476
3.217141
2.785025
54.288886
3.071667
2.9725
2.723958
2.682083
3.54
NVDA
2005-12-08
2.994167
3.033333
2.951667
2.985833
2.738911
38,666,400
2.99125
3.012636
3.033333
2.951667
3.0085
3.005458
2.856083
0.105388
3.01386
2.963878
2.870977
0.081666
0.092308
0.089635
2.864489
up
3.01386
2.963878
0.049982
0.067845
-0.017862
3.216235
2.794682
52.214697
3.071667
2.9725
2.729375
2.682083
3.558333
NVDA
2005-12-09
2.995
3.0325
2.953333
3.028333
2.777896
26,289,600
3.002292
3.001943
3.0325
2.953333
3.004333
3.017333
2.860017
0.092528
3.016087
2.968652
2.877148
0.079167
0.091369
0.088588
2.864489
up
3.016087
2.968652
0.047434
0.063763
-0.016328
3.202389
2.832278
55.439051
3.0025
2.9725
2.756458
2.682083
3.755833
NVDA
2005-12-12
3.036667
3.079167
3.031667
3.0725
2.818411
28,113,600
3.055
3.002117
3.079167
3.002117
3.020333
3.029125
2.864333
0.082809
3.024766
2.976345
2.884809
0.050834
0.088474
0.084813
2.864489
up
3.024766
2.976345
0.048421
0.060694
-0.012273
3.194742
2.863508
58.567862
3.007084
2.9725
2.764792
2.682083
3.650833
NVDA
2005-12-13
3.078333
3.139167
3.055833
3.1125
2.855103
44,341,200
3.096458
3.028559
3.139167
3.028559
3.041833
3.039917
2.867883
0.078595
3.038263
2.98643
2.893738
0.083334
0.088107
0.084665
2.864489
up
3.038263
2.98643
0.051833
0.058922
-0.007089
3.197106
2.882727
61.223337
3.045417
2.9725
2.764792
2.682083
3.671667
NVDA
2005-12-14
3.089167
3.104167
3.046667
3.083333
2.828348
28,747,200
3.080834
3.062508
3.104167
3.046667
3.0565
3.048917
2.871617
0.072175
3.045197
2.993608
2.901173
0.065833
0.086516
0.082782
2.864489
up
3.045197
2.993608
0.051589
0.057455
-0.005867
3.193267
2.904567
58.289657
3.045417
2.9725
2.764792
2.682083
3.69
NVDA
2005-12-15
3.080833
3.104167
3.0125
3.044167
2.792421
33,272,400
3.060417
3.071671
3.104167
3.0125
3.068167
3.056458
2.876483
0.062262
3.045039
2.997354
2.906781
0.091667
0.086884
0.08367
2.864489
up
3.045039
2.997354
0.047685
0.055501
-0.007816
3.180982
2.931935
54.512264
3.045417
2.9725
2.764792
2.682083
3.6575
NVDA
2005-12-16
3.055
3.084167
3.025833
3.070833
2.816882
106,560,000
3.058958
3.066044
3.084167
3.025833
3.076667
3.058917
2.882083
0.061785
3.049007
3.002796
2.913214
0.058334
0.084844
0.081137
2.864489
up
3.049007
3.002796
0.046211
0.053643
-0.007433
3.182486
2.935347
56.575591
3.045417
2.9725
2.755417
2.682083
3.7825
NVDA
2005-12-19
3.0775
3.1
3.0125
3.02
2.770252
29,229,600
3.0525
3.062501
3.1
3.0125
3.066167
3.059125
2.887383
0.061639
3.044544
3.004071
2.917402
0.0875
0.085034
0.081773
2.864489
up
3.044544
3.004071
0.040474
0.051009
-0.010536
3.182402
2.935848
51.756034
3.045417
3.00125
2.845834
2.735417
3.854167
NVDA
2005-12-20
3.016667
3.0625
2.978333
3.018333
2.768724
30,435,600
3.018958
3.057501
3.0625
2.978333
3.047333
3.056583
2.89405
0.062248
3.040512
3.005127
2.92136
0.084167
0.084972
0.082012
2.864489
up
3.040512
3.005127
0.035385
0.047884
-0.0125
3.181079
2.932088
51.600792
3.045417
3.00125
2.851875
2.775417
3.810833
NVDA
2005-12-21
3.0325
3.0575
2.985
3.0125
2.763373
28,938,000
3.021875
3.038229
3.0575
2.985
3.033167
3.049667
2.901267
0.058815
3.036202
3.005673
2.924934
0.0725
0.084081
0.081061
2.864489
up
3.036202
3.005673
0.030529
0.044413
-0.013884
3.167296
2.932037
51.024073
3.04625
3.0225
2.851875
2.775417
3.746667
NVDA
2005-12-22
3.01
3.1075
3.009167
3.104167
2.847459
31,833,600
3.057709
3.030052
3.1075
3.009167
3.045167
3.047792
2.909683
0.05627
3.046658
3.012969
2.931963
0.098333
0.085099
0.082788
2.864489
up
3.046658
3.012969
0.033689
0.042268
-0.008579
3.160332
2.935251
58.814448
3.05875
3.0225
2.851875
2.775417
3.749167
NVDA
2005-12-23
3.1125
3.1325
3.091667
3.128333
2.869627
21,453,600
3.11625
3.04388
3.1325
3.04388
3.056667
3.045583
2.918867
0.051808
3.059224
3.021515
2.939663
0.040833
0.081937
0.078593
2.876305
up
3.059224
3.021515
0.037709
0.041357
-0.003647
3.149199
2.941967
60.594015
3.05875
3.045833
2.851875
2.775417
3.635
NVDA
2005-12-27
3.125
3.181667
3.115
3.1475
2.887208
36,796,800
3.142292
3.080065
3.181667
3.080065
3.082167
3.045125
2.928433
0.050804
3.072805
3.030847
2.947814
0.066667
0.080847
0.0774
2.916133
up
3.072805
3.030847
0.041958
0.041477
0.000481
3.146734
2.943516
61.99659
3.08
3.071667
2.851875
2.795417
3.668333
NVDA
2005-12-28
3.1475
3.186667
3.1275
3.176667
2.913962
26,442,000
3.159584
3.111178
3.186667
3.111178
3.113833
3.056125
2.938067
0.054338
3.088784
3.041648
2.956789
0.059167
0.079298
0.075577
2.930353
up
3.088784
3.041648
0.047135
0.042609
0.004527
3.1648
2.94745
64.091126
3.0825
3.071667
2.851875
2.803334
3.771667
NVDA
2005-12-29
3.175
3.185
3.0925
3.105833
2.848987
31,046,400
3.139583
3.135381
3.185
3.0925
3.1325
3.060792
2.947167
0.054402
3.091407
3.046403
2.962633
0.0925
0.080241
0.077269
2.930353
up
3.091407
3.046403
0.045004
0.043088
0.001916
3.169595
2.951988
56.016604
3.0825
3.071667
2.856875
2.808334
3.6375
NVDA
2005-12-30
3.088333
3.089167
3.034167
3.046667
2.794714
22,960,800
3.064584
3.137482
3.137482
3.034167
3.121
3.060708
2.955533
0.054423
3.084524
3.046422
2.965929
0.071666
0.079629
0.076709
2.930353
up
3.084524
3.046422
0.038101
0.04209
-0.003989
3.169554
2.951862
50.314593
3.0825
3.071667
2.910208
2.861667
3.7425
NVDA
2006-01-03
3.064167
3.208333
3.054167
3.185
2.921607
47,281,200
3.127917
3.101033
3.208333
3.054167
3.132333
3.0675
2.9663
0.060987
3.099981
3.056687
2.97452
0.161666
0.085488
0.085205
2.930353
up
3.099981
3.056687
0.043294
0.042331
0.000963
3.189473
2.945527
60.451019
3.093333
3.071667
2.927917
2.865
3.679167
NVDA
2006-01-04
3.209167
3.279167
3.175833
3.274167
3.003401
51,007,200
3.234584
3.114475
3.279167
3.114475
3.157667
3.081583
2.97855
0.073909
3.126779
3.072797
2.986271
0.103334
0.086763
0.087018
2.966447
up
3.126779
3.072797
0.053982
0.044661
0.009321
3.229401
2.933766
65.357085
3.132084
3.107084
2.932917
2.865
3.658333
NVDA
2006-01-05
3.275
3.354167
3.269167
3.348333
3.071433
64,609,200
3.311667
3.174529
3.354167
3.174529
3.192
3.09875
2.990833
0.092675
3.160864
3.093207
3.000469
0.085
0.086637
0.086816
3.05122
up
3.160864
3.093207
0.067657
0.04926
0.018397
3.2841
2.9134
68.821564
3.181667
3.144584
2.953958
2.875417
3.670833
NVDA
2006-01-06
3.386667
3.415833
3.254167
3.403333
3.121885
62,338,800
3.365
3.243098
3.415833
3.243098
3.2515
3.118417
3.003867
0.112471
3.198167
3.116179
3.016268
0.161666
0.091996
0.094301
3.052098
up
3.198167
3.116179
0.081988
0.055806
0.026182
3.343358
2.893475
71.127515
3.225
3.175417
2.953958
2.875417
3.6775
NVDA
2006-01-09
3.401667
3.516667
3.394167
3.498333
3.209029
56,048,400
3.452709
3.304049
3.516667
3.304049
3.341833
3.144042
3.0203
0.136491
3.244347
3.144487
3.035172
0.1225
0.094175
0.097121
3.164055
up
3.244347
3.144487
0.09986
0.064617
0.035243
3.417024
2.871059
74.619282
3.275417
3.234167
2.965625
2.875417
3.748333
NVDA
2006-01-10
3.481667
3.499167
3.4375
3.499167
3.209794
33,966,000
3.479375
3.378379
3.499167
3.378379
3.404667
3.167583
3.037867
0.154853
3.28355
3.17076
3.053368
0.061667
0.091853
0.093575
3.187608
up
3.28355
3.17076
0.11279
0.074251
0.038539
3.477289
2.857877
74.648269
3.275417
3.234167
2.978542
2.875417
3.933333
NVDA
2006-01-11
3.5025
3.645833
3.496667
3.625833
3.325984
62,630,400
3.567708
3.428877
3.645833
3.428877
3.475
3.19525
3.05635
0.183712
3.336209
3.204469
3.075818
0.149166
0.095947
0.099134
3.273847
up
3.336209
3.204469
0.13174
0.085749
0.045991
3.562674
2.827826
78.638533
3.34
3.29875
2.978542
2.875417
3.955833
NVDA
2006-01-12
3.625
3.680833
3.548333
3.574167
3.278591
49,550,400
3.607083
3.498293
3.680833
3.498293
3.520167
3.218333
3.071917
0.200962
3.372818
3.231854
3.095361
0.1325
0.098558
0.102471
3.30717
up
3.372818
3.231854
0.140964
0.096792
0.044172
3.620257
2.81641
73.553138
3.3575
3.31625
2.978542
2.875417
3.871667
NVDA
2006-01-13
3.565833
3.595
3.4925
3.5425
3.249543
42,129,600
3.548958
3.552688
3.595
3.4925
3.548
3.241292
3.087533
0.210719
3.398923
3.254865
3.112896
0.1025
0.098839
0.102474
3.30717
up
3.398923
3.254865
0.144058
0.106245
0.037813
3.662729
2.819855
70.542044
3.3675
3.31625
3.016042
2.875417
3.865
NVDA
2006-01-17
3.494167
3.541667
3.4475
3.54
3.247249
32,923,200
3.505834
3.550823
3.550823
3.4475
3.556333
3.266083
3.0999
0.215421
3.420627
3.275986
3.129645
0.095
0.098565
0.101726
3.30717
up
3.420627
3.275986
0.144641
0.113924
0.030717
3.696926
2.835241
70.297375
3.428333
3.31625
3.022083
2.875417
3.805833
NVDA
2006-01-18
3.4325
3.57
3.4
3.558333
3.264067
45,994,800
3.490208
3.528328
3.57
3.4
3.568167
3.290458
3.113317
0.219704
3.441812
3.2969
3.146456
0.17
0.103668
0.108554
3.30717
up
3.441812
3.2969
0.144912
0.120122
0.02479
3.729866
2.851051
71.089273
3.4675
3.317083
3.022083
2.875417
3.805
NVDA
2006-01-19
3.605833
3.805
3.599167
3.755833
3.445234
91,476,000
3.691458
3.509268
3.805
3.509268
3.594167
3.32725
3.131667
0.233224
3.490123
3.330895
3.170353
0.246667
0.113882
0.122365
3.334988
up
3.490123
3.330895
0.159228
0.127943
0.031285
3.793698
2.860801
77.919094
3.529584
3.391667
2.9875
2.875417
3.959167
NVDA
2006-01-20
3.761667
3.805
3.65
3.650833
3.348917
46,160,400
3.716875
3.600363
3.805
3.600363
3.6095
3.358875
3.148167
0.232011
3.514848
3.354594
3.189196
0.155
0.116819
0.125629
3.350614
up
3.514848
3.354594
0.160253
0.134405
0.025848
3.822896
2.894853
68.635691
3.599584
3.391667
2.989792
2.875417
3.9275
NVDA
2006-01-23
3.679167
3.7025
3.629167
3.671667
3.368028
33,488,400
3.670625
3.658619
3.7025
3.629167
3.635333
3.391833
3.166133
0.226981
3.538974
3.378081
3.208116
0.073333
0.113713
0.120399
3.350614
up
3.538974
3.378081
0.160893
0.139703
0.02119
3.845796
2.937871
69.414353
3.6025
3.391667
3.008959
2.875417
4.076667
NVDA
2006-01-24
3.68
3.766667
3.67
3.69
3.384845
38,889,600
3.701667
3.664622
3.766667
3.664622
3.665333
3.421125
3.181967
0.225701
3.562209
3.401186
3.227014
0.096667
0.112495
0.118026
3.364256
up
3.562209
3.401186
0.161022
0.143967
0.017056
3.872528
2.969722
70.117389
3.6025
3.391667
3.008959
2.875417
4.0825
NVDA
2006-01-25
3.708333
3.7325
3.613333
3.6575
3.355033
40,023,600
3.677917
3.683144
3.7325
3.613333
3.685167
3.447583
3.1993
0.220529
3.576869
3.420173
3.243895
0.119167
0.112972
0.11814
3.364256
up
3.576869
3.420173
0.156696
0.146513
0.010184
3.888641
3.006526
67.169791
3.6025
3.391667
3.008959
2.875417
4.096667
NVDA
2006-01-26
3.710833
3.785833
3.6875
3.7825
3.469695
44,883,600
3.741667
3.68053
3.785833
3.68053
3.6905
3.479333
3.218217
0.220762
3.608504
3.447012
3.265017
0.128333
0.114069
0.119159
3.379189
up
3.608504
3.447012
0.161493
0.149509
0.011984
3.920858
3.037809
72.038504
3.6025
3.391667
3.008959
2.875417
4.088333
NVDA
2006-01-27
3.831667
3.896667
3.8
3.854167
3.535436
38,504,400
3.845625
3.711098
3.896667
3.711098
3.731167
3.513208
3.237367
0.223833
3.646299
3.477171
3.288121
0.114167
0.114076
0.11866
3.492353
up
3.646299
3.477171
0.169127
0.153432
0.015695
3.960875
3.065541
74.384055
3.648334
3.4375
3.023334
2.875417
4.018333
NVDA
2006-01-30
3.870833
3.875
3.793333
3.810833
3.495685
31,578,000
3.8375
3.778362
3.875
3.778362
3.759
3.548458
3.255517
0.211474
3.671612
3.501887
3.30862
0.081667
0.111761
0.114961
3.492353
up
3.671612
3.501887
0.169725
0.156691
0.013034
3.971406
3.125511
70.531391
3.648334
3.440834
3.023334
2.875417
3.998333
NVDA
2006-01-31
3.791667
3.8125
3.7175
3.746667
3.436826
38,445,600
3.767084
3.807931
3.8125
3.7175
3.770333
3.583458
3.272583
0.179575
3.683159
3.520019
3.325798
0.095
0.110564
0.112965
3.492353
up
3.683159
3.520019
0.16314
0.157981
0.005159
3.942607
3.224309
65.150435
3.747917
3.452917
3.034375
2.875417
4.019167
NVDA
2006-02-01
3.679167
3.764167
3.665
3.749167
3.439118
45,085,200
3.714375
3.787507
3.787507
3.665
3.788667
3.611667
3.287133
0.15652
3.693314
3.536993
3.342401
0.099167
0.10975
0.111585
3.492353
up
3.693314
3.536993
0.156321
0.157649
-0.001328
3.924706
3.298627
65.261635
3.755
3.465417
3.040625
2.875417
3.949167
NVDA
2006-02-02
3.783333
3.785833
3.629167
3.635
3.334393
47,373,600
3.708333
3.750941
3.785833
3.629167
3.759167
3.629708
3.299517
0.134868
3.684342
3.544253
3.353875
0.156666
0.113101
0.116093
3.492353
up
3.684342
3.544253
0.14009
0.154137
-0.014047
3.899444
3.359972
56.409531
3.755
3.465417
3.052292
2.875417
3.996667