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
2020-10-08
2,197.38916
2,211.340755
2,169.485784
2,197.38916
136,318,754
2,197.38916
2,193.20376
2,177.159399
2,190.955923
2,191.615523
45.678984
2020-10-09
2,197.38916
2,211.340755
2,176.461675
2,197.38916
89,241,681
2,225.292725
2,200.17959
2,176.461792
2,193.100336
2,192.665276
47.435883
2020-10-12
2,225.292725
2,239.24432
2,197.389346
2,204.365237
172,174,643
2,288.075439
2,204.365088
2,183.437646
2,203.831132
2,198.597539
53.947329
2020-10-13
2,288.075439
2,302.027224
2,197.389589
2,225.292971
224,885,904
2,343.881836
2,216.921631
2,200.179663
2,231.912568
2,214.866248
62.5
2020-10-14
2,343.881836
2,357.833618
2,295.050972
2,302.026863
213,271,353
2,309.00293
2,250.405664
2,222.502319
2,269.235657
2,238.323628
69.87951
2020-10-15
2,309.00293
2,357.833988
2,309.00293
2,343.882204
201,627,762
2,267.147705
2,272.728418
2,232.966089
2,282.491415
2,251.17441
60.000009
2020-10-16
2,267.147705
2,343.88195
2,239.244326
2,329.930354
154,490,628
2,288.075439
2,286.680127
2,243.429858
2,277.376845
2,254.078645
60.810819
2020-10-19
2,288.075439
2,295.051332
2,253.196353
2,274.123842
105,821,057
2,267.147705
2,299.23667
2,251.800879
2,280.943043
2,260.259881
66.66665
2020-10-20
2,267.147705
2,295.051084
2,239.244326
2,288.075192
147,444,676
2,260.171875
2,295.051123
2,255.986377
2,276.344597
2,261.512212
63.999961
2020-10-21
2,260.171875
2,309.002742
2,253.196171
2,288.075255
128,682,202
2,302.026855
2,278.309131
2,264.357397
2,270.95369
2,261.268515
56.249979
2020-10-22
2,302.026855
2,302.026855
2,232.268506
2,246.220101
176,153,302
2,295.051025
2,276.913916
2,274.821167
2,281.311412
2,268.679122
65.624985
2020-10-23
2,295.051025
2,336.905999
2,281.09943
2,336.905999
128,973,377
2,329.93042
2,282.49458
2,284.587354
2,285.891283
2,273.474014
61.016923
2020-10-26
2,329.93042
2,343.882016
2,295.051149
2,302.02704
111,346,673
2,343.881836
2,290.865576
2,295.051123
2,300.570995
2,283.738815
62.295075
2020-10-27
2,343.881836
2,371.785213
2,322.95435
2,329.930241
201,640,192
2,357.83374
2,306.212402
2,300.631763
2,315.007942
2,294.67391
71.428563
2020-11-02
2,357.83374
2,364.809444
2,302.026982
2,343.881957
172,465,378
2,357.83374
2,325.744775
2,302.026953
2,329.283208
2,306.157515
70.909101
2020-11-03
2,357.83374
2,371.785336
2,343.881957
2,364.809444
133,604,017
2,295.051025
2,336.906152
2,306.910034
2,338.800052
2,315.553192
70.909101
2020-11-04
2,295.051025
2,385.736864
2,295.051025
2,385.736864
152,055,736
2,434.568115
2,336.906152
2,309.700366
2,324.217043
2,311.825526
58.333314
2020-11-05
2,434.568115
2,434.568115
2,343.882262
2,350.858155
258,276,321
2,483.398438
2,357.833691
2,324.349634
2,361.000734
2,334.14236
64.788721
2020-11-06
2,483.398438
2,511.301814
2,420.615981
2,448.519358
295,649,686
2,574.084961
2,385.737012
2,345.974707
2,401.799968
2,361.279829
64.285686
2020-11-09
2,574.084961
2,574.084961
2,497.350708
2,567.109069
283,205,831
2,790.335693
2,428.987256
2,377.366016
2,459.228299
2,399.971671
74.358932
2020-11-10
2,790.335693
2,797.311585
2,629.891496
2,650.818984
622,129,055
2,874.045654
2,515.487646
2,426.196899
2,569.597431
2,470.946948
86.407731
2020-11-11
2,874.045654
2,922.876518
2,755.45644
2,769.408035
392,814,584
2,755.456543
2,631.286572
2,484.096362
2,671.080172
2,544.237622
87.499961
2020-11-12
2,755.456543
2,860.093979
2,734.528868
2,860.093979
366,633,582
2,790.335693
2,695.464258
2,526.648975
2,699.205629
2,582.641062
77.777781
2020-11-13
2,790.335693
2,846.142452
2,762.432314
2,769.408206
261,115,910
2,762.432373
2,756.851709
2,571.29436
2,729.582317
2,620.403722
79.23077
2020-11-16
2,762.432373
2,839.166621
2,741.504885
2,825.215025
212,327,977
2,762.432373
2,794.521191
2,611.754224
2,740.532336
2,646.227113
75.781256
2020-11-17
2,762.432373
2,804.287537
2,741.504885
2,790.335753
198,939,646
2,818.239014
2,788.940527
2,652.214087
2,747.832348
2,667.355342
76.377958
2020-11-18
2,818.239014
2,825.214905
2,769.408148
2,776.384039
200,926,500
2,818.239014
2,777.779199
2,704.532886
2,771.301237
2,694.788737
76.923075
2020-11-19
2,818.239014
2,881.021663
2,776.384039
2,797.311526
219,674,674
2,804.287598
2,790.335693
2,742.899976
2,786.947162
2,717.234242
76.562505
2020-11-20
2,804.287598
2,846.142575
2,783.359922
2,818.239194
137,266,310
2,846.142578
2,793.126074
2,774.988892
2,792.727307
2,733.062125
75.000021
2020-11-23
2,846.142578
2,860.094175
2,797.311709
2,797.311709
135,864,336
2,929.852539
2,809.868115
2,802.194653
2,810.532398
2,753.622207
76.119422
2020-11-24
2,929.852539
2,950.780026
2,846.142402
2,874.045781
226,784,757
3,013.5625
2,843.352148
2,816.146338
2,850.305778
2,785.664086
83.211713
2020-11-25
3,013.5625
3,062.393366
2,964.731634
3,013.5625
311,676,963
2,992.63501
2,882.416846
2,830.098022
2,904.724685
2,827.100161
82.17057
2020-11-26
2,992.63501
3,013.562497
2,943.804143
2,943.804143
150,181,303
2,978.68335
2,917.296045
2,853.815869
2,934.028127
2,857.197406
79.20004
2020-11-27
2,978.68335
3,048.441702
2,978.68335
3,020.538324
126,437,063
2,853.118164
2,952.175195
2,872.650635
2,948.913201
2,879.28576
75.43862
2020-11-30
2,853.118164
2,985.658974
2,783.359626
2,964.731487
493,687,757
2,957.755615
2,953.570313
2,881.719214
2,916.981522
2,874.528015
54.455446
2020-12-01
2,957.755615
2,971.707398
2,839.1664
2,881.02156
251,258,199
2,999.61084
2,959.150928
2,901.251538
2,930.572886
2,889.660306
55.769231
2020-12-02
2,999.61084
3,027.514218
2,964.73157
3,013.562435
149,985,830
3,069.369385
2,956.360596
2,919.388721
2,953.585538
2,909.651312
68.817216
2020-12-03
3,069.369385
3,069.369385
2,999.611028
3,034.490113
218,887,830
2,999.61084
2,971.707471
2,944.501758
2,992.180153
2,938.690962
70.408184
2020-12-04
2,999.61084
3,069.369192
2,978.683353
3,069.369192
165,420,527
3,069.369385
2,975.892969
2,964.034082
2,994.657049
2,949.767303
66.346154
2020-12-07
3,069.369385
3,083.320981
3,034.490113
3,034.490113
154,937,236
3,069.369385
3,019.143213
2,986.356763
3,019.561161
2,971.513136
69.298253
2020-12-08
3,069.369385
3,069.369385
3,027.514408
3,069.369385
89,400,744
3,020.53833
3,041.465967
3,000.308447
3,036.163902
2,989.305181
66.981143
2020-12-10
3,020.53833
3,104.248465
3,020.53833
3,104.248465
212,997,338
2,985.658936
3,045.651465
3,001.00603
3,030.955378
2,994.983936
62.831854
2020-12-11
2,985.658936
3,069.369067
2,971.707341
3,069.369067
191,894,904
2,985.658936
3,028.909375
3,000.308423
3,015.856564
2,993.288481
61.206858
2020-12-14
2,985.658936
3,006.586609
2,978.683232
2,999.610718
140,126,140
2,985.658936
3,026.118994
3,001.005981
3,005.790688
2,991.901291
59.090873
2020-12-15
2,985.658936
2,992.634827
2,957.755558
2,985.658936
147,085,740
3,013.5625
3,009.376904
3,014.260059
2,999.080104
2,990.766317
54.081605
2020-12-16
3,013.5625
3,034.489987
2,999.610904
3,027.514283
143,051,750
3,020.53833
2,998.215527
3,019.840747
3,003.907569
2,994.911078
50
2020-12-17
3,020.53833
3,041.465817
3,006.586735
3,041.465817
155,902,502
2,985.658936
2,998.215527
3,021.933496
3,009.451156
2,999.570578
52.27272
2020-12-18
2,985.658936
2,999.610718
2,978.683232
2,978.683232
228,155,710
2,936.828125
2,998.215527
3,013.562451
3,001.520416
2,997.041189
50.549429
2020-12-21
2,936.828125
3,027.51415
2,936.828125
3,020.538258
240,869,950
2,881.021973
2,988.449365
3,007.28418
2,979.956319
2,986.093359
57.499974
2020-12-22
2,881.021973
2,985.65942
2,874.04608
2,957.756039
188,635,658
2,901.949219
2,967.521973
2,988.449438
2,946.978204
2,966.98947
42.465823
2020-12-23
2,901.949219
2,915.900815
2,755.456617
2,894.973327
187,175,822
2,964.731934
2,945.199316
2,971.707422
2,931.968542
2,955.16397
40.00002
2020-12-28
2,964.731934
2,971.707826
2,901.949465
2,964.731934
94,730,336
2,915.900635
2,934.038037
2,966.126782
2,942.889672
2,956.9036
39.130457
2020-12-29
2,915.900635
2,985.658986
2,908.924743
2,964.731499
82,725,388
2,908.924561
2,920.086377
2,959.150952
2,933.893327
2,949.448515
40.909088
2020-12-30
2,908.924561
2,936.827937
2,881.021372
2,922.876342
99,024,700
3,006.58667
2,914.505664
2,951.477515
2,925.570405
2,942.080524
29.824531
2021-01-04
3,006.58667
3,013.562374
2,894.973158
2,894.973158
106,226,854
2,978.68335
2,939.618604
2,953.570288
2,952.575826
2,953.808914
43.661969
2021-01-05
2,978.68335
2,999.610837
2,957.755675
2,999.610837
106,964,857
2,929.852539
2,954.96543
2,950.082373
2,961.278334
2,958.331538
45.588249
2021-01-06
2,929.852539
2,999.610893
2,901.94916
2,985.65911
128,299,616
2,985.658936
2,947.989551
2,941.013794
2,950.803069
2,953.153539
44.285754
2021-01-07
2,985.658936
2,992.634827
2,936.828072
2,971.707341
141,798,389
3,062.393066
2,961.941211
2,941.013794
2,962.421691
2,959.063611
50
2021-01-08
3,062.393066
3,062.393066
2,999.61061
3,020.538096
205,011,531
3,243.765137
2,992.634912
2,953.570288
2,995.745483
2,977.850785
56.179766
2021-01-11
3,243.765137
3,250.741028
3,076.345055
3,083.320759
422,093,240
3,292.595703
3,040.070605
2,989.844604
3,078.418701
3,026.198849
64.864857
2021-01-12
3,292.595703
3,327.474782
3,257.716624
3,264.692515
260,390,447
3,341.427246
3,102.853076
3,028.909253
3,149.811035
3,074.63464
66.666647
2021-01-13
3,341.427246
3,376.306332
3,313.524052
3,327.475462
231,181,533
3,327.475098
3,185.168018
3,066.578784
3,213.683105
3,123.142387
71.428592
2021-01-14
3,327.475098
3,369.330071
3,292.596015
3,362.354555
146,980,798
3,194.93457
3,253.53125
3,107.73623
3,251.613769
3,160.293789
74.561374
2021-01-15
3,194.93457
3,327.475395
3,174.006894
3,327.475395
225,189,839
3,222.837646
3,280.039551
3,136.337231
3,232.720703
3,166.592113
67.999969
2021-01-18
3,222.837646
3,243.765322
3,167.031262
3,194.934454
182,568,723
3,222.837646
3,275.854053
3,157.962329
3,229.426351
3,176.818573
68.253937
2021-01-19
3,222.837646
3,278.644406
3,215.862129
3,278.644406
152,430,182
3,411.185303
3,261.902441
3,182.377759
3,227.230116
3,185.185678
65.811928
2021-01-20
3,411.185303
3,432.112602
3,243.765039
3,257.716821
277,723,446
3,341.427246
3,275.854053
3,230.511035
3,288.548512
3,226.276519
75.912401
2021-01-21
3,341.427246
3,453.040771
3,327.475462
3,432.113095
177,275,431
3,292.595703
3,278.644482
3,266.087866
3,306.174756
3,247.213014
71.232911
2021-01-22
3,292.595703
3,390.257424
3,264.692515
3,390.257424
183,332,136
3,334.451172
3,298.176709
3,289.10813
3,301.648405
3,255.464412
64.748179
2021-01-25
3,334.451172
3,341.427064
3,215.862135
3,341.427064
165,278,734
3,243.765137
3,320.499414
3,298.176733
3,312.582661
3,269.825641
68.085095
2021-01-26
3,243.765137
3,341.426867
3,222.837463
3,334.450975
163,850,580
3,222.837646
3,324.684912
3,293.293677
3,289.643486
3,265.087368
65.306102
2021-01-27
3,222.837646
3,292.59619
3,139.127695
3,243.765322
198,692,361
3,118.200195
3,287.015381
3,281.434717
3,267.374873
3,257.4056
61.971826
2021-01-28
3,118.200195
3,243.76531
3,083.320924
3,194.934443
176,270,344
2,915.900635
3,242.369971
3,260.507227
3,217.64998
3,232.095527
52.739743
2021-01-29
2,915.900635
3,215.861899
2,915.900635
3,187.958334
308,226,863
3,069.369385
3,167.030957
3,232.603833
3,117.066865
3,174.605546
34.228201
2021-02-01
3,069.369385
3,097.272765
2,762.43239
2,915.900887
355,113,743
3,041.466064
3,114.0146
3,217.257007
3,101.167705
3,155.471699
40.24394
2021-02-02
3,041.466064
3,132.151911
2,971.707706
3,132.151911
167,527,833
3,055.41748
3,073.554785
3,199.119849
3,081.267158
3,134.743402
36.64597
2021-02-03
3,055.41748
3,125.17583
3,041.465698
3,125.17583
124,241,205
3,132.151611
3,040.070752
3,163.543066
3,072.650599
3,120.320507
37.888206
2021-02-04
3,132.151611
3,194.934259
3,048.441664
3,104.248421
162,519,997
3,118.200195
3,042.861035
3,142.615503
3,092.48427
3,122.471617
47.058806
2021-02-05
3,118.200195
3,167.03125
3,083.320924
3,167.03125
99,005,120
3,111.224609
3,083.320947
3,125.175952
3,101.056245
3,121.694995
45.033122
2021-02-08
3,111.224609
3,160.055669
3,104.248904
3,160.055669
120,218,986
3,222.837646
3,091.691992
3,102.853296
3,104.4457
3,119.791288
44.736862
2021-02-09
3,222.837646
3,327.475274
3,139.127695
3,139.127695
464,366,860
3,243.765137
3,127.966309
3,100.760547
3,143.909682
3,138.52699
40.425531
2021-02-10
3,243.765137
3,285.62011
3,208.886055
3,229.813354
202,155,881
3,264.693115
3,165.63584
3,102.853296
3,177.194834
3,157.661198
44.776101
2021-02-11
3,264.693115
3,285.620417
3,229.813655
3,278.644525
99,681,961
3,285.620361
3,192.144141
3,117.502588
3,206.360927
3,177.121547
48.461581
2021-02-15
3,285.620361
3,334.45123
3,278.644469
3,285.620361
93,158,189
3,257.717285
3,225.628174
3,154.474561
3,232.780739
3,196.848604
47.244096
2021-02-16
3,257.717285
3,306.548156
3,250.741393
3,306.548156
71,623,667
3,229.813477
3,254.926709
3,173.309351
3,241.092921
3,207.915637
50.847487
2021-02-17
3,229.813477
3,299.572018
3,222.837585
3,285.620235
101,529,553
3,257.717285
3,256.321875
3,192.144092
3,237.333106
3,211.897062
50.420168
2021-02-18
3,257.717285
3,327.475457
3,243.765501
3,278.644587
152,089,286
3,341.427246
3,259.112305
3,212.374072
3,244.127832
3,220.228012
59.25928
2021-02-19
3,341.427246
3,341.427246
3,208.886419
3,208.886419
109,884,637
3,341.427246
3,274.459131
3,233.301636
3,276.56097
3,242.264236
83.516535
2021-02-22
3,341.427246
3,397.234009
3,320.49957
3,383.282224
157,619,632
3,341.427246
3,285.620508
3,255.624341
3,298.183062
3,260.293874
78.26092
2021-02-23
3,341.427246
3,369.33044
3,306.54816
3,355.37903
107,810,772
3,299.572266
3,302.3625
3,278.644604
3,312.59779
3,275.045397
83.076977
2021-02-24
3,299.572266
3,362.35492
3,285.620481
3,341.427244
105,582,023
3,299.572266
3,316.314258
3,286.318066
3,308.255949
3,279.504827
75.362382
2021-02-25
3,299.572266
3,327.47546
3,257.717287
3,327.47546
131,635,423
3,285.620361
3,324.685254
3,291.898779
3,305.361388
3,283.153452
70.689733
2021-02-26
3,285.620361
3,313.523929
3,278.644469
3,299.572145
161,796,404
3,369.330322
3,313.523877
3,293.991504
3,298.781046
3,283.601981
70.689648
2021-03-01
3,369.330322
3,369.330322
3,292.59626
3,348.403021
127,020,403
3,348.402588
3,319.104492
3,302.3625
3,322.297471
3,299.188952
76.81154
2021-03-02
3,348.402588
3,404.209341
3,348.402588
3,397.23345
75,195,758
3,383.281982
3,320.499561
3,311.43103
3,330.999177
3,308.136886
66.071368
2021-03-03
3,383.281982
3,383.281982
3,306.547923
3,348.402899
85,026,738
3,320.499268
3,337.241504
3,326.777881
3,348.426779
3,321.799631
67.241337
2021-03-04
3,320.499268
3,383.281917
3,299.571968
3,383.281917
117,897,176
3,327.475098
3,341.426904
3,333.056079
3,339.117608
3,321.563201
56.249925
2021-03-05
3,327.475098
3,327.475098
3,278.644232
3,306.547798
71,188,389
3,299.572266
3,349.797852
3,331.660864
3,335.236771
3,322.638091
54.838662
2021-03-08
3,299.572266
3,362.35492
3,299.572266
3,348.403136
69,917,647
3,194.93457
3,335.84624
3,327.475366
3,323.348603
3,318.444305
54.838693
2021-03-09
3,194.93457
3,313.523985
3,180.982786
3,313.523985
165,527,119
3,229.813477
3,305.152637
3,312.826099
3,280.543925
3,295.98799
46.575375