Datasets:
GeoTrix
/
Datathon

Dataset card Data Studio Files
xet
Community
1
Date
stringdate
2020-01-21 00:00:00
2024-12-30 00:00:00
Close
float64
50.2
10.6k
High
float64
51.2
10.6k
Low
float64
44.6
10.4k
Open
float64
49.5
10.5k
Volume
int64
0
960M
Target
float64
50.2
10.6k
SMA_5
float64
52
10.5k
SMA_10
float64
54.6
10.3k
EMA_5
float64
52.6
10.4k
EMA_10
float64
55.8
10.3k
RSI
float64
3.06
98.7
2020-05-11
1,827.669678
1,841.621272
1,813.717896
1,834.645381
170,062,057
1,736.983765
1,826.274585
1,833.250513
1,828.670913
1,846.593251
36.70886
2020-05-12
1,736.983765
1,834.64549
1,723.03217
1,827.669787
405,546,974
1,723.032471
1,806.742212
1,823.484326
1,798.10853
1,826.664253
33.333353
2020-05-13
1,723.032471
1,757.911745
1,702.104981
1,716.056578
372,457,853
1,639.322144
1,784.41958
1,810.230237
1,773.083177
1,807.822111
34.93977
2020-05-14
1,639.322144
1,730.008171
1,625.370548
1,702.104793
517,300,545
1,562.587891
1,746.750073
1,793.48822
1,728.496166
1,777.185753
25.000045
2020-05-15
1,562.587891
1,674.201305
1,541.660311
1,660.249523
654,135,428
1,513.757202
1,697.919189
1,769.770361
1,673.193407
1,738.16796
21.428603
2020-05-18
1,513.757202
1,583.515653
1,506.78131
1,569.563869
501,017,513
1,653.273926
1,635.136694
1,730.70564
1,620.048006
1,697.366004
23.863679
2020-05-19
1,653.273926
1,688.153009
1,569.56379
1,569.56379
584,451,204
1,730.008179
1,618.394727
1,712.568469
1,631.123312
1,689.349263
36.190477
2020-05-20
1,730.008179
1,743.959774
1,618.394663
1,646.298042
433,842,983
1,757.911621
1,619.789868
1,702.104724
1,664.084934
1,696.741793
44.954137
2020-05-26
1,757.911621
1,778.839109
1,723.032349
1,778.839109
444,514,707
1,834.64563
1,643.507764
1,695.128918
1,695.360497
1,707.86358
47.321441
2020-05-27
1,834.64563
1,834.64563
1,757.911572
1,771.863167
476,102,523
1,904.404419
1,697.919312
1,697.91925
1,741.788874
1,730.914862
45.370342
2020-05-28
1,904.404419
1,939.283507
1,841.621761
1,841.621761
498,739,044
2,057.872803
1,776.048755
1,705.592725
1,795.994056
1,762.458417
54.629658
2020-05-29
2,057.872803
2,057.872803
1,883.476812
1,883.476812
959,884,609
2,218.316895
1,856.96853
1,737.681628
1,883.286972
1,816.170124
62.307714
2020-06-02
2,218.316895
2,295.051141
2,057.872696
2,057.872696
514,215,761
2,162.51001
1,954.630273
1,787.210071
1,994.963613
1,889.287719
68.421074
2020-06-03
2,162.51001
2,288.075117
2,099.72755
2,232.268548
481,917,223
2,134.606689
2,035.549951
1,839.528857
2,050.812412
1,938.964499
66.242039
2020-06-04
2,134.606689
2,232.268609
2,113.679202
2,176.461851
275,162,272
2,169.486084
2,095.542163
1,896.730737
2,078.743838
1,974.535806
63.924057
2020-06-05
2,169.486084
2,183.437868
2,064.848455
2,141.582704
294,137,820
2,302.026855
2,148.558496
1,962.303625
2,108.991253
2,009.981311
70.666681
2020-06-08
2,302.026855
2,350.857719
2,211.340832
2,218.316723
422,772,612
2,239.244141
2,197.389307
2,027.178918
2,173.336454
2,063.080501
74.850284
2020-06-09
2,239.244141
2,343.881756
2,239.244141
2,336.905865
279,951,975
2,113.678955
2,201.574756
2,078.102515
2,195.305683
2,095.110254
76.219503
2020-06-10
2,113.678955
2,218.316566
2,092.75147
2,218.316566
487,562,851
2,071.823975
2,191.808545
2,113.679248
2,168.096774
2,098.486381
73.099403
2020-06-11
2,071.823975
2,183.437476
2,022.993115
2,183.437476
409,589,324
2,113.678955
2,179.252002
2,137.397083
2,136.005841
2,093.638671
73.529391
2020-06-12
2,113.678955
2,120.654846
1,953.234781
2,022.993125
519,350,210
2,022.993164
2,168.090576
2,158.324536
2,128.563545
2,097.282359
71.153824
2020-06-15
2,022.993164
2,127.630777
2,016.017273
2,120.654886
253,847,754
2,183.437988
2,112.283838
2,154.836572
2,093.373418
2,083.775233
63.291126
2020-06-16
2,183.437988
2,197.389586
2,064.848569
2,071.824461
372,556,634
2,162.51001
2,101.122607
2,151.348682
2,123.394942
2,101.895734
67.231637
2020-06-17
2,162.51001
2,232.268548
2,148.558414
2,232.268548
240,003,025
2,127.631104
2,110.888818
2,151.348682
2,136.433298
2,112.916511
63.905308
2020-06-18
2,127.631104
2,176.461972
2,120.655212
2,127.631104
144,039,347
2,162.51001
2,122.050244
2,150.651123
2,133.499233
2,115.591892
59.756085
2020-06-19
2,162.51001
2,169.485901
2,134.606632
2,148.558414
183,669,732
2,134.606689
2,131.816455
2,149.953516
2,143.169492
2,124.122459
55.10202
2020-06-22
2,134.606689
2,169.48596
2,113.679202
2,162.510068
104,916,512
2,099.727539
2,154.13916
2,133.211499
2,140.315224
2,126.028682
45.312495
2020-06-23
2,099.727539
2,134.606621
2,078.800053
2,106.70343
188,566,907
2,176.46167
2,137.39707
2,119.259839
2,126.785996
2,121.246656
46.400006
2020-06-24
2,176.46167
2,190.413264
2,099.727432
2,127.630808
339,338,591
2,134.606689
2,140.187402
2,125.53811
2,143.344554
2,131.28575
52.272724
2020-06-25
2,134.606689
2,169.48596
2,120.655094
2,162.510068
174,033,235
2,113.678955
2,141.58252
2,131.816382
2,140.431932
2,131.889557
48.12029
2020-06-26
2,113.678955
2,176.461597
2,106.703252
2,162.509815
162,039,618
2,120.655273
2,131.816309
2,131.816382
2,131.514273
2,128.578538
38.461529
2020-06-29
2,120.655273
2,134.60687
2,078.800296
2,120.655273
130,693,147
2,113.678955
2,129.026025
2,141.582593
2,127.894607
2,127.137945
42.201868
2020-06-30
2,113.678955
2,169.485706
2,113.678955
2,141.58233
147,418,716
2,134.606689
2,131.816309
2,134.606689
2,123.156056
2,124.690856
50
2020-07-01
2,134.606689
2,141.582581
2,113.679202
2,120.655094
111,421,694
2,134.606689
2,123.445313
2,131.816357
2,126.972934
2,126.493735
55.056182
2020-07-02
2,134.606689
2,155.534364
2,120.655094
2,155.534364
186,436,280
2,127.631104
2,123.445313
2,132.513916
2,129.517519
2,127.968817
51.807243
2020-07-03
2,127.631104
2,155.534484
2,120.655212
2,134.606808
54,421,019
2,120.655273
2,126.235742
2,129.026025
2,128.888714
2,127.907415
60.563388
2020-07-06
2,120.655273
2,162.510251
2,113.679381
2,141.582762
148,148,028
2,113.678955
2,126.235742
2,127.630884
2,126.144234
2,126.588844
40.816324
2020-07-07
2,113.678955
2,148.558221
2,113.678955
2,141.58233
228,112,810
2,225.292725
2,126.235742
2,129.026025
2,121.989141
2,124.241591
42.553182
2020-07-08
2,225.292725
2,232.268616
2,113.679209
2,120.655101
373,640,813
2,190.41333
2,144.372949
2,133.909131
2,156.423669
2,142.614525
62.068907
2020-07-09
2,190.41333
2,253.195976
2,190.41333
2,225.292598
211,404,181
2,169.486084
2,155.534277
2,139.489795
2,167.753556
2,151.305216
53.448255
2020-07-10
2,169.486084
2,197.389464
2,162.510192
2,183.437868
117,829,855
2,204.365234
2,163.905273
2,145.070508
2,168.331065
2,154.610829
54.385971
2020-07-13
2,204.365234
2,218.31683
2,127.63099
2,183.437747
105,451,891
2,211.341064
2,180.647266
2,153.441504
2,180.342455
2,163.657084
63.157853
2020-07-14
2,211.341064
2,267.147825
2,183.437871
2,204.36536
232,365,483
2,183.437988
2,200.179688
2,163.207715
2,190.675325
2,172.326899
55.319151
2020-07-15
2,183.437988
2,260.172054
2,183.437988
2,232.26886
182,296,468
2,190.41333
2,191.80874
2,168.090845
2,188.262879
2,174.347097
57.777807
2020-07-16
2,190.41333
2,204.365112
2,183.437626
2,183.437626
128,809,144
2,162.51001
2,191.80874
2,173.671509
2,188.979696
2,177.26823
62.790686
2020-07-17
2,162.51001
2,197.389279
2,162.51001
2,190.413388
131,548,742
2,127.631104
2,190.413525
2,177.159399
2,180.156467
2,174.584917
56.521686
2020-07-20
2,127.631104
2,183.437864
2,113.67932
2,162.510188
150,206,164
2,197.38916
2,175.066699
2,177.856982
2,162.648013
2,166.04786
52.00007
2020-07-21
2,197.38916
2,218.316646
2,127.630813
2,127.630813
224,576,578
2,162.51001
2,172.276318
2,186.228003
2,174.228395
2,171.746278
57.894747
2020-07-22
2,162.51001
2,211.340874
2,155.534306
2,204.36517
190,916,547
2,190.41333
2,168.090723
2,179.949731
2,170.322267
2,170.066957
53.22581
2020-07-23
2,190.41333
2,204.365112
2,162.509953
2,176.461735
162,646,279
2,155.53418
2,168.090723
2,179.949731
2,177.019288
2,173.766297
56.923054
2020-07-24
2,155.53418
2,190.41326
2,155.53418
2,183.437556
104,287,961
2,197.38916
2,166.695557
2,178.554541
2,169.857585
2,170.451367
53.623165
2020-07-27
2,197.38916
2,197.38916
2,155.534189
2,155.534189
103,970,385
2,190.41333
2,180.647168
2,177.856934
2,179.034777
2,175.349148
58.108143
2020-07-28
2,190.41333
2,211.340816
2,162.509953
2,204.365112
113,763,744
2,176.46167
2,179.252002
2,175.76416
2,182.827628
2,178.08809
45.76267
2020-07-29
2,176.46167
2,197.389155
2,162.509888
2,190.413264
73,895,646
2,204.365234
2,182.042334
2,175.066528
2,180.705642
2,177.792377
48.214279
2020-07-30
2,204.365234
2,211.340939
2,169.485964
2,183.437747
86,328,061
2,085.775635
2,184.832715
2,176.461719
2,188.592173
2,182.623806
54.385976
2020-08-03
2,085.775635
2,218.316625
2,071.82404
2,211.340734
373,214,336
2,148.55835
2,170.881006
2,168.788281
2,154.319993
2,165.015047
37.681096
2020-08-04
2,148.55835
2,148.55835
2,092.751595
2,092.751595
171,919,769
2,148.55835
2,161.114844
2,170.881006
2,152.399445
2,162.02292
44.155819
2020-08-05
2,148.55835
2,169.485836
2,120.654973
2,162.509944
177,648,668
2,169.486084
2,152.743848
2,165.997925
2,151.11908
2,159.574817
46.575295
2020-08-06
2,169.486084
2,183.437868
2,155.534488
2,162.510192
126,064,817
2,169.486084
2,151.34873
2,166.695532
2,157.241415
2,161.376865
48.000026
2020-08-07
2,169.486084
2,183.437868
2,134.606812
2,169.486084
98,910,738
2,183.437988
2,144.3729
2,164.602808
2,161.322971
2,162.851269
50.704249
2020-08-10
2,183.437988
2,197.389586
2,162.510311
2,169.486204
100,613,457
2,225.292725
2,163.905371
2,167.393188
2,168.694644
2,166.594309
55.882364
2020-08-11
2,225.292725
2,246.220212
2,183.43775
2,183.43775
189,708,286
2,336.906006
2,179.252246
2,170.183545
2,187.560671
2,177.266748
53.125019
2020-08-12
2,336.906006
2,350.857789
2,225.29268
2,225.29268
505,369,848
2,322.95459
2,216.921777
2,184.832813
2,237.342449
2,206.292068
66.666651
2020-08-13
2,322.95459
2,406.664731
2,302.027101
2,336.906186
235,648,930
2,329.93042
2,247.615479
2,199.482104
2,265.879829
2,227.503435
63.013722
2020-08-14
2,329.93042
2,336.906124
2,288.075257
2,322.954528
109,069,303
2,455.495117
2,279.704346
2,212.038623
2,287.230026
2,246.126523
68.115956
2020-08-18
2,455.495117
2,462.47082
2,329.930024
2,329.930024
288,206,078
2,483.398438
2,334.115771
2,249.010571
2,343.31839
2,284.19354
72.839498
2020-08-19
2,483.398438
2,539.20519
2,455.495248
2,455.495248
239,290,433
2,539.205322
2,385.736914
2,282.49458
2,390.011739
2,320.412613
74.99999
2020-08-24
2,539.205322
2,546.181214
2,455.495376
2,462.47108
214,473,234
2,650.818848
2,426.196777
2,321.559277
2,439.742933
2,360.193105
78.888883
2020-08-25
2,650.818848
2,650.818848
2,539.205336
2,560.132822
197,233,406
2,608.963867
2,491.769629
2,369.692554
2,510.101572
2,413.034149
81.37254
2020-08-26
2,608.963867
2,664.770627
2,581.060675
2,650.819031
178,162,157
2,581.060791
2,547.576318
2,413.640332
2,543.05567
2,448.657734
91.208836
2020-08-27
2,581.060791
2,636.867366
2,553.15741
2,608.963985
206,786,961
2,574.084961
2,572.689453
2,453.402612
2,555.724044
2,472.731017
86.046593
2020-08-28
2,574.084961
2,608.964048
2,546.181579
2,588.036558
85,678,499
2,448.519287
2,590.826758
2,488.281836
2,561.844349
2,491.159007
85.057552
2020-08-31
2,448.519287
2,608.963463
2,441.543396
2,581.060274
292,651,694
2,518.277832
2,572.689551
2,499.443164
2,524.069329
2,483.406331
69.60783
2020-09-01
2,518.277832
2,532.229615
2,427.591995
2,476.422859
216,658,972
2,553.157227
2,546.181348
2,518.975488
2,522.13883
2,489.746604
72.321423
2020-09-02
2,553.157227
2,553.157227
2,504.32636
2,525.253847
117,619,091
2,497.350586
2,535.02002
2,541.298169
2,532.478295
2,501.275808
73.043472
2020-09-03
2,497.350586
2,574.084835
2,476.423097
2,553.157347
197,577,052
2,476.422852
2,518.277979
2,545.483716
2,520.769059
2,500.562131
66.666677
2020-09-04
2,476.422852
2,518.277824
2,427.591987
2,518.277824
148,013,826
2,448.519287
2,498.745557
2,544.786157
2,505.98699
2,496.173171
59.615385
2020-09-07
2,448.519287
2,490.374257
2,441.543396
2,476.422663
104,297,421
2,455.495117
2,498.745557
2,535.717554
2,486.831089
2,487.508829
58.49053
2020-09-08
2,455.495117
2,490.374195
2,448.519227
2,448.519227
89,521,636
2,378.760742
2,486.189014
2,516.185181
2,476.385765
2,481.688154
58.49053
2020-09-09
2,378.760742
2,434.567301
2,357.833259
2,427.591599
196,282,440
2,218.316895
2,451.309717
2,493.164868
2,443.844091
2,462.974079
44.444444
2020-09-10
2,218.316895
2,302.027033
2,218.316895
2,302.027033
305,637,969
2,267.147705
2,395.502979
2,456.890479
2,368.668359
2,418.490955
33.898343
2020-09-11
2,267.147705
2,309.00268
2,099.727619
2,106.703511
641,858,446
2,399.688721
2,353.647949
2,426.196753
2,334.828141
2,390.974
33.333353
2020-09-14
2,399.688721
2,406.664612
2,302.026988
2,302.026988
303,482,811
2,322.95459
2,343.881836
2,421.313696
2,356.448334
2,392.558495
35.000016
2020-09-15
2,322.95459
2,413.640436
2,309.002806
2,399.688839
215,087,925
2,274.123779
2,317.37373
2,401.781372
2,345.283753
2,379.903239
33.600018
2020-09-16
2,274.123779
2,364.809627
2,260.171995
2,350.85803
152,384,862
2,232.268555
2,296.446338
2,373.878027
2,321.563762
2,360.67061
32.81251
2020-09-17
2,232.268555
2,309.00261
2,211.340881
2,281.099419
184,375,724
2,246.220459
2,299.23667
2,347.369824
2,291.798693
2,337.324782
31.578952
2020-09-18
2,246.220459
2,281.099733
2,225.292969
2,232.268862
223,172,404
2,225.292725
2,295.051221
2,324.349585
2,276.605948
2,320.76036
37.606879
2020-09-21
2,225.292725
2,267.147699
2,197.389346
2,232.268616
125,587,849
2,183.437988
2,260.172021
2,302.026929
2,259.50154
2,303.402608
30.909118
2020-09-22
2,183.437988
2,225.292967
2,162.510311
2,169.486204
148,046,607
2,148.55835
2,232.268701
2,274.821216
2,234.147023
2,281.590859
26.126148
2020-09-23
2,148.55835
2,218.316699
2,127.630864
2,211.340808
132,670,981
2,113.678955
2,207.155615
2,251.800977
2,205.617465
2,257.40313
26.851856
2020-09-24
2,113.678955
2,148.558221
2,099.727361
2,113.678955
180,569,548
2,204.365234
2,183.437695
2,241.337183
2,174.971295
2,231.271462
26.363641
2020-09-25
2,204.365234
2,218.31683
2,120.655098
2,134.606694
186,363,128
2,155.53418
2,175.06665
2,235.058936
2,184.769275
2,226.37942
35.294152
2020-09-28
2,155.53418
2,253.195903
2,148.558289
2,218.316636
149,014,953
2,120.655273
2,161.114941
2,210.643481
2,175.024243
2,213.498468
32.800029
2020-09-29
2,120.655273
2,204.365417
2,106.703677
2,176.462036
200,970,281
2,120.655273
2,148.558398
2,190.41355
2,156.901253
2,196.617887
34.453828
2020-09-30
2,120.655273
2,148.558654
2,092.751892
2,134.60687
184,622,458
2,204.365234
2,142.977783
2,175.066699
2,144.81926
2,182.806503
42.708355
2020-10-01
2,204.365234
2,211.340939
2,134.606694
2,155.534368
143,036,570
2,162.51001
2,161.115039
2,172.276367
2,164.667918
2,186.726272
45.544567
2020-10-02
2,162.51001
2,239.244252
2,134.606632
2,218.316766
172,772,944
2,204.365234
2,152.743994
2,163.905322
2,163.948615
2,182.323315
30.68184
2020-10-05
2,204.365234
2,211.340939
2,169.485964
2,204.365234
101,996,951
2,225.292725
2,162.510205
2,161.812573
2,177.420822
2,186.330937
39.759054
2020-10-06
2,225.292725
2,260.171808
2,218.316833
2,246.220212
132,900,775
2,176.46167
2,183.437695
2,165.998047
2,193.378123
2,193.414898
45.569616
2020-10-07
2,176.46167
2,211.34075
2,148.558294
2,204.365046
317,619,596
2,197.38916
2,194.598975
2,168.788379
2,187.739305
2,190.332493
44.999998