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
2020-10-06
2,087.467041
2,106.444014
2,068.490068
2,087.467041
89,104,400
2,106.444336
1,989.545996
1,975.882593
2,017.908548
2,011.600357
45.786499
2020-10-07
2,106.444336
2,106.444336
2,040.02492
2,049.513408
88,748,600
2,068.490479
2,034.331689
1,989.166479
2,047.420477
2,028.844717
49.287765
2020-10-08
2,068.490479
2,115.932921
2,059.00199
2,106.444432
88,763,400
2,106.444336
2,053.308691
2,003.399243
2,054.443811
2,036.053037
46.630748
2020-10-09
2,106.444336
2,115.932824
2,068.490384
2,068.490384
90,248,600
2,134.909668
2,079.876465
2,010.990063
2,071.777319
2,048.851455
52.021572
2020-10-12
2,134.909668
2,144.398155
2,106.444206
2,115.932693
77,947,000
2,153.886719
2,100.751172
2,029.018164
2,092.821436
2,064.498403
59.259274
2020-10-13
2,153.886719
2,153.886719
2,096.955792
2,134.909743
69,863,400
2,191.840576
2,114.035107
2,051.790552
2,113.17653
2,080.750824
63.92962
2020-10-14
2,191.840576
2,191.840576
2,134.909652
2,172.863601
109,787,200
2,125.421143
2,131.114355
2,082.723022
2,139.397879
2,100.948961
70.833352
2020-10-15
2,125.421143
2,182.352066
2,125.421143
2,163.375092
77,289,200
2,115.932617
2,142.500488
2,097.90459
2,134.738967
2,105.398448
57.911407
2020-10-16
2,115.932617
2,144.398078
2,068.490182
2,125.421104
67,817,800
2,163.375244
2,144.398145
2,112.137305
2,128.470184
2,107.313752
65.124519
2020-10-19
2,163.375244
2,172.863732
2,115.932805
2,125.421292
58,936,200
2,144.398193
2,150.09126
2,125.421216
2,140.105204
2,117.50675
71.477682
2020-10-20
2,144.398193
2,182.352144
2,125.421218
2,172.863656
77,213,200
2,096.956055
2,148.193555
2,131.114331
2,141.5362
2,122.396104
74.820143
2020-10-21
2,096.956055
2,172.863966
2,077.979077
2,153.886988
113,901,800
2,068.490479
2,129.21665
2,130.165503
2,126.676152
2,117.77064
62.745131
2020-10-22
2,068.490479
2,106.444432
2,049.513502
2,087.467455
138,701,400
2,106.444336
2,117.830518
2,130.165503
2,107.280927
2,108.810611
59.259275
2020-10-23
2,106.444336
2,115.932824
2,077.978872
2,096.955848
65,900,200
2,191.840576
2,115.932861
2,130.165503
2,107.002064
2,108.380379
57.692338
2020-10-26
2,191.840576
2,220.306038
2,134.909652
2,134.909652
188,574,400
2,191.840576
2,121.625928
2,135.858594
2,135.281568
2,123.55496
60.000019
2020-10-27
2,191.840576
2,220.306038
2,163.375114
2,182.352089
112,695,800
2,267.748535
2,131.114404
2,139.653979
2,154.134571
2,135.970527
58.490559
2020-11-02
2,267.748535
2,286.72551
2,125.421221
2,153.886684
216,862,800
2,277.237061
2,165.2729
2,147.244775
2,192.005892
2,159.930165
68.421046
2020-11-03
2,277.237061
2,277.237061
2,239.28311
2,267.748573
75,963,400
2,163.375244
2,207.022217
2,162.426367
2,220.416282
2,181.258691
66.666667
2020-11-04
2,163.375244
2,286.725587
2,163.375244
2,258.260123
152,817,400
2,267.748535
2,218.408398
2,167.17063
2,201.402602
2,178.007155
52.380962
2020-11-05
2,267.748535
2,277.237023
2,210.81761
2,229.794585
175,877,400
2,296.213867
2,233.58999
2,177.607959
2,223.517913
2,194.32377
58.333333
2020-11-06
2,296.213867
2,315.190841
2,248.771432
2,267.748406
164,219,000
2,334.167969
2,254.464648
2,192.789526
2,247.749898
2,212.849242
57.746476
2020-11-09
2,334.167969
2,391.098895
2,296.214018
2,372.121919
122,653,200
2,419.564209
2,267.748535
2,216.510718
2,276.555922
2,234.907192
66.176481
2020-11-10
2,419.564209
2,476.495132
2,391.098748
2,429.052696
249,588,800
2,419.564209
2,296.213965
2,251.618091
2,324.225351
2,268.481195
71.05264
2020-11-11
2,419.564209
2,467.006644
2,410.075722
2,438.541183
166,490,200
2,343.656494
2,347.451758
2,282.930078
2,356.00497
2,295.950834
69.014083
2020-11-12
2,343.656494
2,429.052885
2,315.191031
2,419.564397
136,150,600
2,372.121826
2,362.63335
2,298.11167
2,351.888811
2,304.624591
63.636382
2020-11-13
2,372.121826
2,372.121826
2,305.702415
2,315.190902
122,043,800
2,353.14502
2,377.814941
2,316.139795
2,358.63315
2,316.896815
69.333323
2020-11-16
2,353.14502
2,448.029899
2,334.168044
2,391.098971
133,917,600
2,372.121826
2,381.610352
2,324.679443
2,356.803773
2,323.487398
70.270289
2020-11-17
2,372.121826
2,419.564263
2,353.144852
2,381.610313
106,261,600
2,410.075928
2,372.121875
2,334.16792
2,361.909791
2,332.330021
69.444459
2020-11-18
2,410.075928
2,410.075928
2,334.168024
2,334.168024
124,936,000
2,400.587158
2,370.224219
2,358.837988
2,377.96517
2,346.465641
67.164207
2020-11-19
2,400.587158
2,410.075645
2,353.144724
2,372.121698
94,808,200
2,391.098633
2,381.610352
2,372.121851
2,385.505833
2,356.305916
66.176468
2020-11-20
2,391.098633
2,410.075606
2,372.12166
2,381.610146
100,573,600
2,429.052734
2,385.405713
2,381.610327
2,387.370099
2,362.631865
60.655724
2020-11-23
2,429.052734
2,438.541222
2,381.610298
2,391.098785
106,905,400
2,438.54126
2,400.587256
2,391.098804
2,401.264311
2,374.708387
62.499995
2020-11-24
2,438.54126
2,467.006722
2,419.564285
2,448.029747
140,929,200
2,476.495361
2,413.871143
2,392.996509
2,413.689961
2,386.314364
77.358489
2020-11-25
2,476.495361
2,523.937801
2,467.006873
2,467.006873
197,704,000
2,552.403076
2,427.155029
2,398.689624
2,434.625094
2,402.710909
73.913053
2020-11-26
2,552.403076
2,552.403076
2,485.983665
2,504.96064
132,275,400
2,523.937744
2,457.518213
2,419.564282
2,473.884422
2,429.927666
76.470594
2020-11-27
2,523.937744
2,580.868671
2,514.449256
2,571.380183
124,346,800
2,400.587158
2,484.086035
2,434.745874
2,490.568862
2,447.020408
70.000015
2020-11-30
2,400.587158
2,514.449
2,362.633211
2,485.983539
307,900,800
2,476.495361
2,478.39292
2,439.490088
2,460.574961
2,438.577999
48.148141
2020-12-01
2,476.495361
2,514.449313
2,400.587458
2,400.587458
176,568,000
2,523.937744
2,485.98374
2,449.927441
2,465.881761
2,445.472065
54.838726
2020-12-02
2,523.937744
2,523.937744
2,457.51833
2,476.495305
114,721,600
2,495.472168
2,495.472217
2,461.313623
2,485.233755
2,459.738552
66.101679
2020-12-03
2,495.472168
2,533.426117
2,476.495193
2,523.93763
155,342,400
2,504.960449
2,484.086035
2,470.802124
2,488.64656
2,466.235573
61.016934
2020-12-04
2,504.960449
2,504.960449
2,438.541043
2,467.006503
74,976,000
2,542.914551
2,480.290576
2,482.188306
2,494.084523
2,473.27646
63.793051
2020-12-07
2,542.914551
2,561.891525
2,514.449089
2,533.426064
133,585,800
2,533.426025
2,508.756055
2,493.574487
2,510.361199
2,485.937931
64.999968
2020-12-08
2,533.426025
2,552.402999
2,504.960564
2,533.426025
70,350,400
2,580.868652
2,520.142188
2,503.062964
2,518.049474
2,494.57213
61.403467
2020-12-10
2,580.868652
2,599.845628
2,552.403189
2,571.380165
187,847,000
2,571.380127
2,531.528369
2,513.500293
2,538.9892
2,510.262407
65.573768
2020-12-11
2,571.380127
2,609.334077
2,542.914664
2,599.84559
94,541,800
2,552.403076
2,546.709961
2,515.397998
2,549.786176
2,521.374719
65.573768
2020-12-14
2,552.403076
2,580.868538
2,533.426102
2,552.403076
94,645,200
2,542.914551
2,556.198486
2,518.244531
2,550.658476
2,527.016239
61.016934
2020-12-15
2,542.914551
2,552.403038
2,504.960602
2,542.914551
135,663,800
2,571.380127
2,556.198486
2,532.477271
2,548.077168
2,529.906841
59.322015
2020-12-16
2,571.380127
2,590.357102
2,552.403152
2,580.868615
97,361,800
2,609.333984
2,563.789307
2,541.965747
2,555.844821
2,537.447438
58.620668
2020-12-17
2,609.333984
2,609.333984
2,571.380036
2,571.380036
109,966,000
2,542.914551
2,569.482373
2,550.505371
2,573.674542
2,550.51772
55.555545
2020-12-18
2,542.914551
2,590.356986
2,542.914551
2,580.868499
142,797,800
2,542.914551
2,563.789258
2,555.249609
2,563.421212
2,549.135325
51.72412
2020-12-21
2,542.914551
2,580.868499
2,533.426064
2,571.380012
83,174,600
2,429.052734
2,561.891553
2,559.04502
2,556.585658
2,548.004275
66.666648
2020-12-22
2,429.052734
2,514.44912
2,410.07576
2,495.472145
165,929,800
2,410.075928
2,539.119189
2,547.658838
2,514.074683
2,526.376722
44.897943
2020-12-23
2,410.075928
2,504.960807
2,353.145
2,467.006855
110,032,400
2,476.495361
2,506.85835
2,535.323828
2,479.408432
2,505.231123
36.956534
2020-12-28
2,476.495361
2,495.472337
2,391.09897
2,467.006873
75,527,000
2,438.54126
2,480.290625
2,524.886499
2,478.437408
2,500.006439
48.000019
2020-12-29
2,438.54126
2,504.960672
2,429.052772
2,495.472184
57,422,600
2,400.587158
2,459.415967
2,511.602612
2,465.138692
2,488.830952
43.396256
2020-12-30
2,400.587158
2,476.495053
2,400.587158
2,476.495053
88,941,400
2,467.006836
2,430.950488
2,496.421021
2,443.621514
2,472.786626
35.849064
2021-01-04
2,467.006836
2,476.495324
2,362.63347
2,410.075909
61,058,000
2,438.54126
2,438.541309
2,488.830249
2,451.416621
2,471.735755
44.067825
2021-01-05
2,438.54126
2,485.983697
2,429.052772
2,485.983697
69,928,200
2,438.54126
2,444.234375
2,475.546362
2,447.124834
2,465.700392
36.842115
2021-01-06
2,438.54126
2,476.495209
2,381.610335
2,438.54126
87,109,000
2,457.518555
2,436.643555
2,458.46709
2,444.263643
2,460.762368
37.500011
2021-01-07
2,457.518555
2,476.495532
2,438.541577
2,448.030066
80,114,200
2,485.983643
2,440.439014
2,449.92749
2,448.681947
2,460.172584
41.071477
2021-01-08
2,485.983643
2,495.47213
2,448.029694
2,457.518181
93,635,600
2,599.845459
2,457.518311
2,444.234399
2,461.115845
2,464.865504
44.827592
2021-01-11
2,599.845459
2,599.845459
2,485.983614
2,495.472101
212,763,000
2,637.799561
2,484.086035
2,461.313672
2,507.35905
2,489.407314
52.238795
2021-01-12
2,637.799561
2,656.776536
2,590.357122
2,618.822585
168,626,000
2,628.311035
2,523.937695
2,484.086035
2,550.83922
2,516.387722
52.238813
2021-01-13
2,628.311035
2,685.24196
2,628.311035
2,675.753473
107,392,200
2,599.845459
2,561.89165
2,499.267603
2,576.663158
2,536.737416
57.37705
2021-01-14
2,599.845459
2,675.753356
2,590.356972
2,675.753356
70,295,000
2,552.403076
2,590.357031
2,515.398022
2,584.390592
2,548.211605
54.687493
2021-01-15
2,552.403076
2,628.310974
2,514.449127
2,609.334
77,235,600
2,628.311035
2,603.640918
2,530.579614
2,573.728087
2,548.973691
61.403495
2021-01-18
2,628.311035
2,637.799523
2,504.960698
2,504.960698
119,006,800
2,647.288086
2,609.334033
2,546.710034
2,591.922403
2,563.398663
68.253931
2021-01-19
2,647.288086
2,666.265061
2,599.845647
2,656.776574
77,834,600
2,799.10376
2,611.231738
2,567.584717
2,610.377631
2,578.651285
65.517209
2021-01-20
2,799.10376
2,827.569222
2,656.77645
2,656.77645
220,934,600
2,751.661133
2,645.390283
2,603.640967
2,673.28634
2,618.733553
77.142827
2021-01-21
2,751.661133
2,799.103566
2,732.684159
2,799.103566
82,052,000
2,732.684326
2,675.753418
2,633.055225
2,699.411271
2,642.902204
76.056305
2021-01-22
2,732.684326
2,789.61525
2,704.218864
2,761.149788
117,367,200
2,770.638428
2,711.809668
2,657.725293
2,710.502289
2,659.226226
71.212098
2021-01-25
2,770.638428
2,770.638428
2,666.265062
2,751.661452
100,647,600
2,799.10376
2,740.275146
2,674.80459
2,730.547669
2,679.48299
76.119397
2021-01-26
2,799.10376
2,827.569222
2,751.661323
2,770.638298
206,712,400
2,770.638428
2,770.638281
2,690.93501
2,753.399699
2,701.232221
77.142847
2021-01-27
2,770.638428
2,808.592379
2,723.195989
2,808.592379
171,581,400
2,675.753662
2,764.945215
2,705.167749
2,759.145942
2,713.851531
73.239429
2021-01-28
2,675.753662
2,751.661567
2,618.822733
2,713.707615
135,745,000
2,495.472168
2,749.763721
2,712.758569
2,731.348515
2,706.924646
62.820531
2021-01-29
2,495.472168
2,742.172839
2,495.472168
2,694.730402
334,227,600
2,542.914551
2,702.321289
2,707.065479
2,652.723066
2,668.478741
43.529419
2021-02-01
2,542.914551
2,552.403038
2,353.144808
2,523.937577
242,540,200
2,457.518555
2,656.776514
2,698.52583
2,616.120228
2,645.648888
44.186039
2021-02-02
2,457.518555
2,580.868907
2,429.053089
2,580.868907
160,482,800
2,467.006836
2,588.459473
2,679.548877
2,563.253003
2,611.443373
40.425545
2021-02-03
2,467.006836
2,523.937763
2,448.02986
2,504.960787
167,044,600
2,495.472168
2,527.733154
2,646.339185
2,531.170948
2,585.182184
42.39131
2021-02-04
2,495.472168
2,533.426117
2,448.029731
2,495.472168
139,040,400
2,485.983643
2,491.676855
2,620.720288
2,519.271354
2,568.871272
46.666665
2021-02-05
2,485.983643
2,542.914566
2,448.029694
2,542.914566
97,199,600
2,495.472168
2,489.77915
2,596.05022
2,508.17545
2,553.800794
40.963842
2021-02-08
2,495.472168
2,533.426117
2,485.983681
2,504.960655
125,050,800
2,467.006836
2,480.290674
2,568.533594
2,503.941023
2,543.195589
40.243885
2021-02-09
2,467.006836
2,542.914739
2,448.02986
2,504.960787
208,380,400
2,467.006836
2,482.18833
2,535.323901
2,491.629627
2,529.343089
24.637661
2021-02-10
2,467.006836
2,495.472299
2,457.518348
2,495.472299
102,693,600
2,467.006836
2,482.18833
2,504.960742
2,483.42203
2,518.009225
26.562489
2021-02-11
2,467.006836
2,485.983812
2,467.006836
2,485.983812
35,879,400
2,467.006836
2,476.495264
2,484.08606
2,477.950299
2,508.736063
27.419337
2021-02-15
2,467.006836
2,495.472299
2,467.006836
2,485.983812
48,995,200
2,457.518555
2,472.699902
2,481.239526
2,474.302478
2,501.148931
22.413745
2021-02-16
2,457.518555
2,485.984021
2,448.030066
2,467.007043
63,202,000
2,410.075928
2,465.10918
2,472.699927
2,468.707837
2,493.216135
17.857112
2021-02-17
2,410.075928
2,457.518367
2,391.098952
2,448.029879
117,413,600
2,372.121826
2,453.722998
2,467.955664
2,449.163867
2,478.099734
17.241338
2021-02-18
2,372.121826
2,429.05275
2,362.633339
2,372.121826
113,989,000
2,419.564209
2,434.745996
2,458.467163
2,423.483187
2,458.831023
19.230716
2021-02-19
2,419.564209
2,429.052696
2,353.144799
2,372.121774
102,020,400
2,419.564209
2,425.257471
2,450.876367
2,422.176861
2,451.691603
39.473654
2021-02-22
2,419.564209
2,467.006644
2,419.564209
2,448.02967
107,680,600
2,400.587158
2,415.768945
2,444.234424
2,421.305977
2,445.850258
30.302985
2021-02-23
2,400.587158
2,419.564132
2,391.098671
2,391.098671
89,107,800
2,419.564209
2,404.382666
2,434.745923
2,414.399704
2,437.620604
38.461432
2021-02-24
2,419.564209
2,429.052696
2,400.587235
2,410.075722
82,498,600
2,381.610352
2,406.280322
2,430.00166
2,416.121206
2,434.337623
40.740705
2021-02-25
2,381.610352
2,457.518251
2,381.610352
2,438.541276
133,614,800
2,334.167969
2,408.178027
2,421.462012
2,404.617588
2,424.750846
28.571442
2021-02-26
2,334.167969
2,400.587382
2,315.190993
2,343.656456
246,190,600
2,495.472168
2,391.098779
2,408.178125
2,381.134381
2,408.281232
25.00002
2021-03-01
2,495.472168
2,504.960655
2,362.633345
2,362.633345
220,785,400
2,504.960449
2,406.280371
2,411.024658
2,419.246977
2,424.13413
50
2021-03-02
2,504.960449
2,523.937422
2,467.006503
2,523.937422
163,296,600
2,504.960449
2,427.155029
2,415.768848
2,447.818134
2,438.829824
54.34779
2021-03-03
2,504.960449
2,533.425909
2,476.49499
2,533.425909
78,532,200
2,485.983643
2,444.234277
2,425.2573
2,466.865573
2,450.853574
54.34779
2021-03-04
2,485.983643
2,523.937591
2,476.495155
2,514.449104
120,612,600
2,457.518555
2,465.108936
2,436.643481
2,473.238263
2,457.240859
52.083317
2021-03-05
2,457.518555
2,495.472509
2,448.030066
2,476.495532
87,239,000
2,438.54126
2,489.779053
2,440.438916
2,467.99836
2,457.291349
49.019628