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
2021-08-09
2,750.468506
2,821.909401
2,729.036314
2,814.765273
102,404,178
2,729.036377
2,776.187402
2,727.60769
2,770.613604
2,751.994922
53.76343
2021-08-10
2,729.036377
2,779.044889
2,721.892249
2,779.044889
94,349,949
2,721.892578
2,786.189063
2,729.036499
2,756.754528
2,747.820641
50
2021-08-12
2,721.892578
2,750.468902
2,714.748641
2,750.468902
94,464,021
2,764.75708
2,780.473877
2,734.751782
2,745.133878
2,743.106448
44.705876
2021-08-13
2,764.75708
2,771.901209
2,729.036629
2,729.036629
104,829,940
2,807.621338
2,754.755176
2,741.895874
2,751.674946
2,747.042927
50
2021-08-16
2,807.621338
2,807.621338
2,743.324758
2,764.756951
70,083,530
2,907.638428
2,754.755176
2,757.612842
2,770.323743
2,758.057183
55.555564
2021-08-18
2,907.638428
2,921.926685
2,807.621396
2,850.485783
247,351,372
2,771.900879
2,786.18916
2,781.188281
2,816.095305
2,785.253773
63.366332
2021-08-19
2,771.900879
2,871.917901
2,757.612623
2,857.629645
218,214,729
2,807.621338
2,794.762061
2,790.475562
2,801.363829
2,782.825974
56.637162
2021-08-20
2,807.621338
2,814.765466
2,736.18063
2,771.90108
88,330,535
2,829.053711
2,811.907813
2,796.190845
2,803.449666
2,787.334222
57.017536
2021-08-23
2,829.053711
2,850.485905
2,807.621516
2,843.341969
68,133,856
2,779.045166
2,824.767139
2,789.761157
2,811.984347
2,794.919584
61.26126
2021-08-24
2,779.045166
2,829.053683
2,736.180777
2,821.909747
150,882,016
2,779.045166
2,819.051904
2,786.90354
2,801.00462
2,792.033326
56.521734
2021-08-25
2,779.045166
2,786.189295
2,750.468843
2,750.468843
86,571,495
2,764.75708
2,793.333252
2,789.761206
2,793.684802
2,789.671842
56.140348
2021-08-26
2,764.75708
2,786.189274
2,743.324886
2,779.045146
69,144,334
2,743.324951
2,791.904492
2,793.333276
2,784.042228
2,785.141886
50.943423
2021-08-27
2,743.324951
2,779.045212
2,736.180822
2,779.045212
79,498,923
2,814.765381
2,779.045215
2,795.476514
2,770.469802
2,777.538807
38.202248
2021-08-30
2,814.765381
2,814.765381
2,743.324675
2,750.468611
128,539,860
2,807.621338
2,776.187549
2,800.477344
2,785.234995
2,784.307275
50.57471
2021-08-31
2,807.621338
2,821.909595
2,764.756951
2,814.765466
134,879,489
2,779.045166
2,781.902783
2,800.477344
2,792.697109
2,788.546195
55.000026
2021-09-01
2,779.045166
2,807.621489
2,771.901229
2,807.621489
97,691,477
2,764.75708
2,781.902783
2,787.618018
2,788.146462
2,786.818735
54.321015
2021-09-02
2,764.75708
2,779.045146
2,743.324886
2,757.612951
81,242,343
2,807.621338
2,781.902783
2,786.903638
2,780.350001
2,782.807525
53.658544
2021-09-03
2,807.621338
2,807.621338
2,721.892373
2,750.468695
165,056,860
2,750.468506
2,794.762061
2,786.903638
2,789.440447
2,787.319128
53.658524
2021-09-06
2,750.468506
2,843.341592
2,750.468506
2,821.909401
188,929,693
2,793.333008
2,781.902686
2,779.045117
2,776.4498
2,780.619015
45.238074
2021-09-07
2,793.333008
2,800.476944
2,764.756689
2,779.044752
140,380,354
2,931.264404
2,779.04502
2,780.473901
2,782.077536
2,782.93065
39.473659
2021-09-08
2,931.264404
3,049.14367
2,923.405787
3,001.991964
228,087,900
2,931.264404
2,809.488867
2,795.695825
2,831.806492
2,809.900423
64.616663
2021-09-09
2,931.264404
2,962.698875
2,868.395463
2,907.688551
306,319,600
2,970.557617
2,842.790332
2,812.346558
2,864.959129
2,831.966602
62.135603
2021-09-10
2,970.557617
2,978.416235
2,884.112819
2,915.547291
177,033,000
2,907.688232
2,875.377588
2,835.069824
2,900.158625
2,857.164968
63.418195
2021-09-13
2,907.688232
2,946.981317
2,876.253765
2,915.546849
169,825,000
2,907.688232
2,906.821533
2,844.362109
2,902.668494
2,866.351016
61.908208
2021-09-14
2,907.688232
2,931.264083
2,876.253765
2,923.405466
216,363,400
2,876.25415
2,929.692578
2,854.368799
2,904.34174
2,873.866874
61.908208
2021-09-15
2,876.25415
2,884.112768
2,844.819679
2,884.112768
263,544,000
2,860.536865
2,918.690527
2,864.089697
2,894.97921
2,874.300924
60.003496
2021-09-16
2,860.536865
2,876.254101
2,836.961012
2,868.395483
194,782,800
2,836.960938
2,904.54502
2,873.667676
2,883.498429
2,871.798368
60.625189
2021-09-17
2,836.960938
2,860.53679
2,805.526467
2,852.678173
346,529,100
2,821.243896
2,877.825684
2,876.601636
2,867.985932
2,865.46429
52.203203
2021-09-20
2,821.243896
2,821.243896
2,758.374952
2,821.243896
357,971,300
2,805.526611
2,860.536816
2,883.679175
2,852.405253
2,857.424218
51.32959
2021-09-21
2,805.526611
2,813.385229
2,750.516286
2,758.374904
410,533,900
2,836.960938
2,840.104492
2,884.898535
2,836.779039
2,847.98829
52.651192
2021-09-22
2,836.960938
2,868.395408
2,766.23338
2,766.23338
416,087,300
2,962.699219
2,832.24585
2,875.468188
2,836.839672
2,845.983317
56.988757
2021-09-23
2,962.699219
2,962.699219
2,821.244084
2,829.102702
432,390,800
3,001.991943
2,852.67832
2,878.61167
2,878.792854
2,867.20439
62.93511
2021-09-24
3,001.991943
3,033.426414
2,962.698855
2,978.41609
634,549,600
2,946.981689
2,885.684521
2,881.755103
2,919.859217
2,891.711218
71.623945
2021-09-27
2,946.981689
2,986.274779
2,931.264454
2,962.698925
380,151,200
2,923.405518
2,910.83208
2,885.684448
2,928.900041
2,901.760394
62.939246
2021-09-28
2,923.405518
2,962.698602
2,899.829667
2,962.698602
306,827,400
2,939.123047
2,934.407861
2,887.256177
2,927.068533
2,905.695871
49.1803
2021-09-29
2,939.123047
2,946.981665
2,899.829958
2,923.405811
143,081,800
3,025.567871
2,954.840283
2,893.543066
2,931.086705
2,911.77354
50.793652
2021-09-30
3,025.567871
3,041.285107
2,946.981693
2,954.84031
416,099,000
3,064.86084
2,967.414014
2,910.046167
2,962.580427
2,932.463418
55.072453
2021-10-01
3,064.86084
3,080.578075
3,009.850517
3,025.567752
359,864,700
3,119.871338
2,979.987793
2,932.836157
2,996.673898
2,956.535677
65.151542
2021-10-04
3,119.871338
3,151.30581
3,057.002394
3,064.861012
335,762,600
3,088.436523
3,014.565723
2,962.698901
3,037.739711
2,986.23307
68.493184
2021-10-05
3,088.436523
3,127.729609
3,072.719289
3,104.153758
236,562,700
3,237.750488
3,047.571924
2,990.989893
3,054.638649
3,004.815516
68.493097
2021-10-06
3,237.750488
3,261.326341
3,080.578134
3,080.578134
446,708,800
3,237.750488
3,107.297412
3,031.068848
3,115.675928
3,047.167329
76.666626
2021-10-07
3,237.750488
3,277.043577
3,198.4574
3,261.326341
264,905,400
3,269.184814
3,149.733936
3,058.573975
3,156.367448
3,081.818812
79.310308
2021-10-08
3,269.184814
3,332.053753
3,245.608962
3,292.760666
196,631,600
3,284.902588
3,190.59873
3,085.293262
3,193.973237
3,115.885358
82.022406
2021-10-11
3,284.902588
3,300.619825
3,245.609495
3,269.185351
146,720,100
3,316.336914
3,223.60498
3,119.085352
3,224.283021
3,146.615764
84.269612
2021-10-12
3,316.336914
3,332.054151
3,284.902441
3,284.902441
241,196,000
3,363.488525
3,269.185059
3,158.378491
3,254.967652
3,177.474155
84.269612
2021-10-13
3,363.488525
3,379.205761
3,316.336817
3,324.195435
264,629,400
3,339.912354
3,294.332666
3,200.815039
3,291.141276
3,211.294949
82.278414
2021-10-14
3,339.912354
3,418.498527
3,324.195119
3,363.488205
196,989,500
3,394.923096
3,314.765039
3,232.249487
3,307.398302
3,234.679932
77.921988
2021-10-15
3,394.923096
3,402.781714
3,316.336913
3,339.912768
318,189,600
3,465.650635
3,339.912695
3,265.255713
3,336.573233
3,263.815053
87.012871
2021-10-18
3,465.650635
3,465.650635
3,410.640307
3,418.498925
286,829,000
3,457.791992
3,376.062305
3,299.833643
3,379.599034
3,300.512431
91.566187
2021-10-19
3,457.791992
3,497.085083
3,426.35752
3,497.085083
161,256,300
3,426.357422
3,404.35332
3,336.769189
3,405.663353
3,329.108715
90.243819
2021-10-21
3,426.357422
3,504.943601
3,394.92295
3,497.084983
319,230,200
3,457.791992
3,416.9271
3,355.629883
3,412.561376
3,346.790298
83.999911
2021-10-22
3,457.791992
3,457.791992
3,394.923047
3,410.640283
160,459,300
3,379.205811
3,440.503027
3,377.634033
3,427.638248
3,366.972424
83.7837
2021-10-25
3,379.205811
3,434.216138
3,379.205811
3,402.781665
128,240,100
3,418.498535
3,437.35957
3,388.636133
3,411.494102
3,369.196676
71.42852
2021-10-26
3,418.498535
3,434.21577
3,355.629597
3,363.488214
108,782,400
3,371.34668
3,427.92915
3,401.995728
3,413.828913
3,378.160651
76.92304
2021-10-27
3,371.34668
3,410.639765
3,347.770829
3,402.781148
258,038,300
3,332.053955
3,410.640088
3,407.496704
3,399.668169
3,376.921747
63.07687
2021-10-28
3,332.053955
3,379.205662
3,300.619484
3,308.478102
159,645,200
3,339.912354
3,391.779395
3,404.353247
3,377.130098
3,368.763967
58.571425
2021-10-29
3,339.912354
3,379.20544
3,316.336502
3,379.20544
155,011,100
3,324.195068
3,368.203467
3,404.353247
3,364.724183
3,363.518219
56.71641
2021-11-01
3,324.195068
3,402.78124
3,316.336451
3,402.78124
102,079,300
3,308.478027
3,357.201318
3,397.280444
3,351.214478
3,356.368555
53.731286
2021-11-02
3,308.478027
3,355.629733
3,308.478027
3,355.629733
124,799,700
3,371.34668
3,335.197217
3,381.563184
3,336.968994
3,347.661186
49.230743
2021-11-03
3,371.34668
3,379.205297
3,308.477744
3,339.912212
100,486,300
3,339.912354
3,335.197217
3,372.918652
3,348.428223
3,351.96764
50.746225
2021-11-04
3,339.912354
3,410.639909
3,339.912354
3,402.781292
119,591,100
3,332.053955
3,336.768896
3,364.274146
3,345.5896
3,349.775769
50
2021-11-05
3,332.053955
3,355.629809
3,308.478102
3,355.629809
74,347,000
3,324.195068
3,335.197217
3,351.700342
3,341.077718
3,346.553621
43.548348
2021-11-08
3,324.195068
3,347.77092
3,316.336451
3,339.912303
79,465,600
3,339.912354
3,335.197217
3,346.199268
3,335.450168
3,342.48843
33.333237
2021-11-09
3,339.912354
3,339.912354
3,316.336502
3,324.195119
92,453,200
3,339.912354
3,341.484082
3,338.340649
3,336.937563
3,342.020052
36.363559
2021-11-10
3,339.912354
3,347.770971
3,308.477884
3,324.195119
69,475,400
3,339.912354
3,335.197217
3,335.197217
3,337.92916
3,341.636834
39.215621
2021-11-11
3,339.912354
3,379.20544
3,324.195119
3,371.346823
149,637,700
3,316.336914
3,335.197217
3,335.983057
3,338.590225
3,341.323292
34.042448
2021-11-12
3,316.336914
3,371.347242
3,308.478296
3,355.630005
80,234,400
3,269.184814
3,332.053809
3,333.625513
3,331.172454
3,336.780315
39.999953
2021-11-15
3,269.184814
3,316.336519
3,253.46758
3,316.336519
220,142,300
3,245.609131
3,321.051758
3,328.124487
3,310.509908
3,324.490224
26.829204
2021-11-16
3,245.609131
3,277.043602
3,237.750513
3,237.750513
163,555,000
3,300.619629
3,302.191113
3,321.837598
3,288.876315
3,310.148207
28.947336
2021-11-17
3,300.619629
3,300.619629
3,269.185156
3,277.043774
126,523,700
3,284.902588
3,294.332568
3,314.764893
3,292.790753
3,308.415738
45.000012
2021-11-18
3,284.902588
3,292.761207
3,253.468113
3,261.326732
114,881,200
3,363.488525
3,283.330615
3,309.263916
3,290.161365
3,304.14062
41.463483
2021-11-19
3,363.488525
3,371.347143
3,316.336817
3,316.336817
182,167,700
3,363.488525
3,292.760938
3,312.407373
3,314.603752
3,314.931148
55.102102
2021-11-22
3,363.488525
3,387.06438
3,339.912671
3,387.06438
151,514,000
3,308.478027
3,311.62168
3,316.336719
3,330.898676
3,323.759762
57.446848
2021-11-23
3,308.478027
3,363.488351
3,300.61941
3,363.488351
104,294,200
3,308.478027
3,324.195459
3,313.193286
3,323.425127
3,320.981265
41.30438
2021-11-24
3,308.478027
3,324.195263
3,292.760792
3,300.61941
111,072,800
3,316.336914
3,325.767139
3,310.049854
3,318.44276
3,318.707949
45.238115
2021-11-25
3,316.336914
3,339.912769
3,284.902441
3,284.902441
123,609,400
3,269.184814
3,332.054004
3,307.69231
3,317.740811
3,318.276852
47.619079
2021-11-26
3,269.184814
3,316.336519
3,261.326197
3,292.760666
148,652,500
3,277.043701
3,313.193262
3,302.9771
3,301.555479
3,309.351027
42.55321
2021-11-29
3,277.043701
3,292.760937
3,206.316139
3,261.326465
164,312,800
3,214.175049
3,295.904297
3,303.762988
3,293.384886
3,303.476968
41.304404
2021-11-30
3,214.175049
3,316.337092
3,214.175049
3,261.326761
316,653,200
3,206.316162
3,277.043701
3,300.61958
3,266.981607
3,287.240255
35.185266
2021-12-01
3,206.316162
3,284.902343
3,198.457544
3,214.17478
163,457,900
3,300.619629
3,256.611328
3,291.189233
3,246.759792
3,272.526784
34.545513
2021-12-02
3,300.619629
3,316.336865
3,190.598975
3,190.598975
139,281,800
3,277.043701
3,253.467871
3,292.760938
3,264.713071
3,277.634574
48.437498
2021-12-03
3,277.043701
3,316.336791
3,277.043701
3,308.478173
93,227,100
3,229.891846
3,255.039648
3,284.116455
3,268.823281
3,277.527142
50.819699
2021-12-06
3,229.891846
3,316.33664
3,229.891846
3,300.619404
106,610,000
3,324.195068
3,245.609277
3,270.756787
3,255.846136
3,268.866179
48.437498
2021-12-07
3,324.195068
3,324.195068
3,269.184748
3,292.7606
182,048,000
3,308.478027
3,267.613281
3,272.328491
3,278.629113
3,278.925977
52.173872
2021-12-08
3,308.478027
3,339.912498
3,277.043557
3,339.912498
143,230,200
3,292.760986
3,288.045654
3,272.328491
3,288.578751
3,284.299077
52.173872
2021-12-09
3,292.760986
3,316.336841
3,269.185132
3,316.336841
90,471,500
3,245.609131
3,286.473926
3,269.970898
3,289.97283
3,285.837606
42.622965
2021-12-10
3,245.609131
3,269.184984
3,245.609131
3,245.609131
122,999,200
3,269.184814
3,280.187012
3,267.61333
3,275.18493
3,278.523338
38.805978
2021-12-13
3,269.184814
3,300.619284
3,269.184814
3,277.043432
86,848,900
3,245.609131
3,288.045605
3,266.827441
3,273.184892
3,276.825425
46.031738
2021-12-14
3,245.609131
3,269.184984
3,245.609131
3,261.326366
100,110,000
3,300.619629
3,272.328418
3,269.97085
3,263.992971
3,271.149735
43.939403
2021-12-15
3,300.619629
3,324.195483
3,253.46792
3,261.326538
124,522,800
3,253.467773
3,270.756738
3,279.401196
3,276.201857
3,276.507897
48.611108
2021-12-16
3,253.467773
3,316.336716
3,237.750538
3,316.336716
136,646,600
3,229.891846
3,262.898096
3,274.686011
3,268.623829
3,272.318784
48.611128
2021-12-17
3,229.891846
3,253.467699
3,214.17461
3,214.17461
153,165,400
3,237.750488
3,259.754639
3,269.970825
3,255.713168
3,264.604795
45.945932
2021-12-20
3,237.750488
3,245.609106
3,190.598782
3,198.4574
89,198,900
3,206.316162
3,253.467773
3,270.756689
3,249.725608
3,259.722194
52.238766
2021-12-21
3,206.316162
3,237.750634
3,206.316162
3,222.033398
109,561,800
3,182.740234
3,245.60918
3,258.968799
3,235.255793
3,250.012006
50
2021-12-22
3,182.740234
3,229.891942
3,182.740234
3,222.033324
104,738,000
3,222.033203
3,222.033301
3,246.39502
3,217.750607
3,237.780775
37.7049
2021-12-23
3,222.033203
3,229.891821
3,190.598733
3,214.174586
72,736,800
3,198.45752
3,215.746387
3,239.322241
3,219.178139
3,234.91758
44.444423
2021-12-24
3,198.45752
3,237.750609
3,182.740284
3,222.033373
59,795,000
3,190.598877
3,209.459521
3,234.60708
3,212.271266
3,228.288478
46.666677
2021-12-27
3,190.598877
3,229.891967
3,190.598877
3,198.457495
65,491,200
3,214.175049
3,200.029199
3,226.748486
3,205.047136
3,221.435823
32.653079
2021-12-28
3,214.175049
3,229.892286
3,198.457811
3,214.175049
52,952,500
3,206.316162
3,201.600977
3,223.605078
3,208.089774
3,220.115683
38.000056
2021-12-29
3,206.316162
3,222.033398
3,198.457544
3,214.17478
27,676,500
3,229.891846
3,206.316162
3,214.174731
3,207.49857
3,217.606679
38.775521