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
2021-03-08
2,438.54126
2,495.472184
2,419.564285
2,485.983697
54,098,000
2,438.54126
2,478.392871
2,442.336621
2,458.179327
2,453.882242
48.07689
2021-03-09
2,438.54126
2,476.495209
2,419.564285
2,419.564285
111,838,800
2,467.006836
2,465.109033
2,446.132031
2,451.633304
2,451.092973
53.191478
2021-03-10
2,467.006836
2,467.006836
2,448.02986
2,467.006836
51,903,000
2,552.403076
2,457.518311
2,450.876294
2,456.757815
2,453.986402
60.869592
2021-03-12
2,552.403076
2,561.891563
2,485.983665
2,485.983665
159,202,400
2,523.937744
2,470.802197
2,467.955566
2,488.639569
2,471.880343
64.000021
2021-03-15
2,523.937744
2,571.380183
2,514.449256
2,571.380183
79,922,400
2,485.983643
2,484.086035
2,486.932544
2,500.405627
2,481.345325
60.37739
2021-03-16
2,485.983643
2,552.403053
2,467.006668
2,523.937591
112,248,400
2,476.495361
2,493.574512
2,485.983691
2,495.598299
2,482.188656
58.181837
2021-03-17
2,476.495361
2,523.937801
2,476.495361
2,504.960825
50,841,200
2,580.868652
2,501.165332
2,483.137183
2,489.230653
2,481.153511
55.555587
2021-03-18
2,580.868652
2,599.845628
2,514.449238
2,514.449238
152,427,600
2,571.380127
2,523.937695
2,490.728003
2,519.776653
2,499.283537
67.213146
2021-03-19
2,571.380127
2,580.868615
2,542.914664
2,580.868615
150,713,800
2,514.449219
2,527.733105
2,499.267651
2,536.977811
2,512.392008
71.929853
2021-03-22
2,514.449219
2,590.35712
2,514.449219
2,561.891657
115,979,200
2,533.426025
2,525.8354
2,504.960718
2,529.46828
2,512.766046
52.173925
2021-03-23
2,533.426025
2,561.891486
2,514.449051
2,561.891486
97,289,600
2,521.758057
2,535.323877
2,514.449194
2,530.787529
2,516.522406
53.191507
2021-03-24
2,521.758057
2,561.007209
2,511.945768
2,551.194921
115,254,200
2,511.945801
2,544.376416
2,522.770874
2,527.777705
2,517.474342
51.835298
2021-03-25
2,511.945801
2,541.382666
2,482.508936
2,531.570377
71,666,600
2,521.758057
2,530.591846
2,527.264771
2,522.500403
2,516.469153
52.894579
2021-03-26
2,521.758057
2,541.382633
2,492.321192
2,531.570345
84,478,000
2,502.133545
2,520.667432
2,524.200269
2,522.252954
2,517.430772
57.473032
2021-03-29
2,502.133545
2,551.194987
2,502.133545
2,511.945833
79,520,400
2,482.509033
2,518.204297
2,522.019849
2,515.546485
2,514.649458
57.386618
2021-03-30
2,482.509033
2,521.758188
2,462.884456
2,511.945899
41,180,600
2,413.822998
2,508.020898
2,521.672388
2,504.534001
2,508.805744
54.884434
2021-03-31
2,413.822998
2,482.509018
2,404.010709
2,453.072152
159,155,800
2,433.447754
2,486.433887
2,515.405151
2,474.297
2,491.536154
44.57641
2021-04-01
2,433.447754
2,482.509201
2,413.823175
2,453.072333
77,715,200
2,443.259521
2,470.734277
2,500.663062
2,460.680585
2,480.974627
35.989747
2021-04-05
2,443.259521
2,472.696383
2,433.447234
2,472.696383
39,468,400
2,462.884277
2,455.03457
2,487.851001
2,454.873564
2,474.117335
40.061222
2021-04-06
2,462.884277
2,472.696565
2,413.822838
2,443.259701
29,650,600
2,482.509033
2,447.184717
2,482.694507
2,457.543801
2,472.074961
47.019795
2021-04-07
2,482.509033
2,482.509033
2,453.072167
2,472.696745
46,420,200
2,462.884277
2,447.184717
2,477.602808
2,465.865545
2,473.972065
50.756088
2021-04-08
2,462.884277
2,502.133429
2,433.447413
2,453.071989
88,449,600
2,541.382813
2,456.996973
2,471.71543
2,464.871789
2,471.956104
31.148715
2021-04-09
2,541.382813
2,570.819679
2,482.509079
2,502.133657
126,420,200
2,472.696533
2,478.583984
2,474.659131
2,490.375464
2,484.579142
46.07308
2021-04-12
2,472.696533
2,551.194836
2,462.884245
2,521.757972
48,429,000
2,472.696533
2,484.471387
2,469.752979
2,484.482487
2,482.418667
44.697398
2021-04-13
2,472.696533
2,492.321109
2,433.447382
2,433.447382
76,327,000
2,482.509033
2,486.433838
2,466.809277
2,480.553836
2,480.651007
41.896752
2021-04-14
2,482.509033
2,511.945899
2,453.072167
2,492.321322
80,914,000
2,472.696533
2,486.433838
2,466.809277
2,481.205568
2,480.98883
44.73687
2021-04-15
2,472.696533
2,511.945685
2,443.25967
2,511.945685
68,337,400
2,472.696533
2,488.396289
2,472.696631
2,478.369223
2,479.481139
44.73684
2021-04-16
2,472.696533
2,492.321109
2,453.071958
2,492.321109
63,194,400
2,443.259521
2,474.659033
2,476.621509
2,476.478327
2,478.247575
43.243251
2021-04-19
2,443.259521
2,462.884096
2,433.447234
2,453.071809
43,598,600
2,433.447754
2,468.771631
2,476.621509
2,465.405392
2,471.88611
42.105249
2021-04-20
2,433.447754
2,453.072333
2,423.635465
2,433.447754
63,882,600
2,404.010742
2,460.921875
2,473.677856
2,454.752846
2,464.897318
43.24328
2021-04-21
2,404.010742
2,423.63532
2,404.010742
2,413.823031
65,425,600
2,404.010742
2,445.222217
2,465.828027
2,437.838811
2,453.827032
48.484858
2021-04-22
2,404.010742
2,443.259897
2,394.198453
2,423.63532
71,452,000
2,413.822998
2,431.485059
2,459.940674
2,426.562788
2,444.769525
45.161277
2021-04-23
2,413.822998
2,413.822998
2,364.761555
2,374.573844
104,928,400
2,345.136963
2,419.710352
2,447.184692
2,422.316191
2,439.142883
45.161365
2021-04-26
2,345.136963
2,404.010694
2,335.324674
2,394.198406
115,305,000
2,374.57373
2,400.08584
2,434.428735
2,396.589782
2,422.050898
33.333402
2021-04-27
2,374.57373
2,384.386019
2,335.324578
2,345.136866
96,850,800
2,433.447754
2,388.311035
2,424.616455
2,389.251098
2,413.418686
35.135148
2021-04-28
2,433.447754
2,462.884622
2,394.198597
2,394.198597
161,162,600
2,443.259521
2,394.198438
2,419.710327
2,403.983317
2,417.060334
46.341514
2021-04-29
2,443.259521
2,462.884096
2,413.82266
2,443.259521
82,870,600
2,423.635254
2,402.048193
2,416.766626
2,417.075385
2,421.823823
35.294062
2021-04-30
2,423.635254
2,453.072119
2,404.010677
2,443.259831
69,941,600
2,374.57373
2,404.010645
2,411.860498
2,419.262008
2,422.153174
41.379325
2021-05-03
2,374.57373
2,413.822883
2,354.949154
2,394.198307
65,334,000
2,394.198486
2,409.897998
2,404.991919
2,404.365915
2,413.502366
35.294113
2021-05-04
2,394.198486
2,394.198486
2,345.137042
2,374.573909
56,355,200
2,374.57373
2,413.822949
2,401.066992
2,400.976772
2,409.99257
37.142849
2021-05-05
2,374.57373
2,413.822883
2,374.57373
2,413.822883
45,851,800
2,384.385986
2,402.048145
2,398.123291
2,392.175758
2,403.552781
36.111105
2021-05-06
2,384.385986
2,404.010562
2,364.76141
2,404.010562
37,091,000
2,335.324707
2,390.273438
2,396.160815
2,389.579168
2,400.067909
37.837829
2021-05-07
2,335.324707
2,404.010728
2,335.324707
2,404.010728
65,331,800
2,345.136963
2,372.611328
2,388.310986
2,371.494347
2,388.296418
35.897454
2021-05-10
2,345.136963
2,364.76154
2,335.324674
2,364.76154
35,481,400
2,315.699951
2,366.723975
2,388.310986
2,362.708553
2,380.449244
38.461504
2021-05-11
2,315.699951
2,354.949103
2,296.075375
2,354.949103
69,381,800
2,325.512207
2,351.024268
2,382.423608
2,347.039019
2,368.676645
38.461504
2021-05-17
2,325.512207
2,354.94907
2,305.887631
2,345.136783
95,099,800
2,315.699951
2,341.211963
2,371.630054
2,339.863415
2,360.828566
39.999963
2021-05-18
2,315.699951
2,354.949103
2,286.263087
2,345.136815
73,965,200
2,227.389648
2,327.474756
2,358.874097
2,331.808927
2,352.623363
37.499969
2021-05-19
2,227.389648
2,296.075673
2,207.76507
2,276.451094
98,436,000
2,217.576904
2,305.887744
2,339.249536
2,297.002501
2,329.853597
35.714281
2021-05-20
2,217.576904
2,256.826053
2,197.95233
2,217.576904
69,610,000
2,286.263184
2,280.375732
2,323.549854
2,270.527302
2,309.439653
29.999969
2021-05-21
2,286.263184
2,315.700049
2,227.389454
2,247.01403
140,453,000
2,256.826416
2,274.488379
2,312.756323
2,275.772596
2,305.225749
31.707282
2021-05-24
2,256.826416
2,305.88786
2,256.826416
2,305.88786
54,897,600
2,315.699951
2,260.751221
2,300.981592
2,269.457203
2,296.42587
27.907037
2021-05-25
2,315.699951
2,335.324527
2,266.638512
2,266.638512
90,594,400
2,256.826416
2,260.751221
2,294.112988
2,284.871452
2,299.930249
38.297869
2021-05-27
2,256.826416
2,354.949304
2,256.826416
2,354.949304
353,889,800
2,276.450928
2,266.638574
2,286.263159
2,275.523107
2,292.093188
37.500019
2021-05-28
2,276.450928
2,315.700082
2,266.638639
2,286.263216
78,305,800
2,354.949219
2,278.413379
2,279.394556
2,275.83238
2,289.249141
37.499987
2021-05-31
2,354.949219
2,394.198372
2,286.2632
2,305.887777
96,660,000
2,394.198486
2,292.150586
2,283.319482
2,302.20466
2,301.19461
48.148153
2021-06-02
2,394.198486
2,433.447642
2,384.386197
2,413.823064
157,335,600
2,453.072021
2,319.625
2,290.18811
2,332.869269
2,318.104405
50.877212
2021-06-03
2,453.072021
2,462.88431
2,404.010581
2,423.635157
86,426,400
2,404.010742
2,347.099414
2,303.925317
2,372.936853
2,342.643972
60.344818
2021-06-04
2,404.010742
2,482.509052
2,404.010742
2,453.072186
76,307,800
2,404.010742
2,376.536279
2,321.587427
2,383.294816
2,353.801567
54.838716
2021-06-07
2,404.010742
2,433.447608
2,384.386165
2,433.447608
42,514,400
2,354.949219
2,402.048242
2,340.230811
2,390.200125
2,362.930508
57.627142
2021-06-08
2,354.949219
2,413.822949
2,354.949219
2,413.822949
57,084,000
2,413.822998
2,402.048242
2,347.099414
2,378.449823
2,361.479364
52.380966
2021-06-09
2,413.822998
2,423.635287
2,354.949266
2,384.386132
47,078,600
2,433.447754
2,405.973145
2,362.799072
2,390.240881
2,370.996388
57.352956
2021-06-10
2,433.447754
2,453.072333
2,404.010886
2,423.635465
43,543,600
2,462.884277
2,402.048291
2,374.573853
2,404.643172
2,382.351182
67.213113
2021-06-11
2,462.884277
2,472.696565
2,443.259701
2,462.884277
77,757,800
2,462.884277
2,413.822998
2,395.179639
2,424.056874
2,396.993563
69.841302
2021-06-14
2,462.884277
2,472.696565
2,443.259701
2,472.696565
50,043,400
2,482.509033
2,425.597705
2,413.822974
2,436.999342
2,408.973693
66.071444
2021-06-15
2,482.509033
2,482.509033
2,443.259879
2,472.696745
107,187,800
2,462.884277
2,451.109668
2,426.578955
2,452.169239
2,422.343755
70.909111
2021-06-16
2,462.884277
2,492.321141
2,433.447413
2,482.508853
90,051,600
2,433.447754
2,460.921924
2,433.447534
2,455.740918
2,429.714759
64.705888
2021-06-17
2,433.447754
2,462.884622
2,433.447754
2,453.072333
146,517,200
2,433.447754
2,460.921924
2,431.485107
2,448.309864
2,430.393485
68.750029
2021-06-18
2,433.447754
2,433.447754
2,335.324861
2,423.635465
201,335,400
2,364.76123
2,455.034619
2,434.428809
2,443.355827
2,430.948807
67.391338
2021-06-21
2,364.76123
2,394.198092
2,335.324369
2,394.198092
138,949,200
2,423.635254
2,435.41001
2,430.503857
2,417.157628
2,418.914702
51.111079
2021-06-22
2,423.635254
2,453.072119
2,364.761523
2,384.3861
96,680,600
2,364.76123
2,423.635254
2,437.372461
2,419.316837
2,419.772984
53.191476
2021-06-23
2,364.76123
2,443.259529
2,364.76123
2,443.259529
66,074,200
2,345.136963
2,404.010645
2,432.466284
2,401.131635
2,409.770847
40.42553
2021-06-24
2,345.136963
2,394.198406
2,345.136963
2,394.198406
52,248,000
2,315.699951
2,386.348486
2,423.635205
2,382.466744
2,398.019232
43.181825
2021-06-25
2,315.699951
2,364.761391
2,315.699951
2,354.949103
61,052,000
2,237.20166
2,362.798926
2,408.916772
2,360.211146
2,383.05209
40.42553
2021-06-28
2,237.20166
2,315.699964
2,227.389372
2,286.2631
127,109,000
2,266.638672
2,337.287012
2,386.348511
2,319.207984
2,356.53383
38.00001
2021-06-29
2,266.638672
2,296.075538
2,237.201806
2,296.075538
96,970,800
2,315.699951
2,305.887695
2,364.761475
2,301.68488
2,340.189256
34.042585
2021-06-30
2,315.699951
2,335.324527
2,276.450799
2,296.075375
146,560,200
2,345.136963
2,296.075439
2,350.043042
2,306.356571
2,335.736655
37.999979
2021-07-01
2,345.136963
2,354.949251
2,315.700097
2,335.324674
87,385,400
2,335.324707
2,296.075439
2,341.211963
2,319.283368
2,337.445802
38.000041
2021-07-02
2,335.324707
2,364.761573
2,325.512418
2,345.136996
80,422,400
2,296.075195
2,300.000391
2,331.399658
2,324.630481
2,337.060148
37.254946
2021-07-05
2,296.075195
2,345.136631
2,276.450621
2,345.136631
29,242,400
2,266.638672
2,311.775098
2,324.531055
2,315.112052
2,329.608339
32.075479
2021-07-06
2,266.638672
2,315.700115
2,256.826383
2,315.700115
56,066,200
2,256.826416
2,311.775098
2,308.831396
2,298.954259
2,318.159308
31.481521
2021-07-07
2,256.826416
2,286.263282
2,227.38955
2,266.638705
96,691,000
2,315.699951
2,300.000391
2,298.037915
2,284.911645
2,307.007873
32.692327
2021-07-08
2,315.699951
2,315.699951
2,256.826224
2,296.075375
81,459,000
2,266.638672
2,294.112988
2,295.094214
2,295.174413
2,308.588251
39.655157
2021-07-09
2,266.638672
2,315.700115
2,266.638672
2,315.700115
50,822,400
2,276.450928
2,280.375781
2,290.188086
2,285.6625
2,300.961055
41.07146
2021-07-12
2,276.450928
2,305.887793
2,266.638639
2,305.887793
39,692,600
2,266.638672
2,276.450928
2,294.113013
2,282.591976
2,296.504668
35.294112
2021-07-13
2,266.638672
2,315.700115
2,266.638672
2,296.075538
65,117,000
2,237.20166
2,276.450928
2,294.113013
2,277.274208
2,291.074487
39.130458
2021-07-14
2,237.20166
2,286.2631
2,217.577084
2,276.450812
59,225,200
2,305.887695
2,272.525977
2,286.263184
2,263.916692
2,281.279428
38.297857
2021-07-15
2,305.887695
2,315.699983
2,227.389391
2,247.013967
94,438,400
2,305.887695
2,270.563525
2,282.338257
2,277.907026
2,285.753658
49.019611
2021-07-16
2,305.887695
2,315.699983
2,286.263119
2,305.887695
39,567,600
2,256.826416
2,278.41333
2,279.394556
2,287.233916
2,289.414392
58.13954
2021-07-19
2,256.826416
2,296.075571
2,256.826416
2,276.450994
31,460,200
2,325.512207
2,274.488428
2,275.469678
2,277.098083
2,283.489306
48.888891
2021-07-21
2,325.512207
2,335.324495
2,276.450768
2,286.263056
87,100,200
2,374.57373
2,286.263135
2,281.357031
2,293.236124
2,291.129833
51.063828
2021-07-22
2,374.57373
2,394.198307
2,335.324578
2,345.136866
55,171,400
2,345.136963
2,313.737549
2,293.131763
2,320.34866
2,306.301451
53.061218
2021-07-23
2,345.136963
2,374.573829
2,335.324674
2,354.949251
37,457,600
2,276.450928
2,321.587402
2,296.075464
2,328.611427
2,313.362453
50.98039
2021-07-26
2,276.450928
2,354.949236
2,276.450928
2,345.136947
77,160,200
2,286.263184
2,315.700049
2,297.056689
2,311.224594
2,306.651267
48.148174
2021-07-27
2,286.263184
2,315.700049
2,256.826319
2,296.075472
79,279,400
2,315.699951
2,321.587402
2,298.037915
2,302.904124
2,302.944342
51.923073
2021-07-28
2,315.699951
2,315.699951
2,256.826224
2,256.826224
41,266,000
2,256.826416
2,319.624951
2,302.944043
2,307.1694
2,305.263544
55.555545
2021-07-29
2,256.826416
2,315.700149
2,256.826416
2,315.700149
68,168,400
2,237.20166
2,296.075488
2,304.906519
2,290.388405
2,296.456793
44.444455
2021-07-30
2,237.20166
2,286.2631
2,237.20166
2,286.2631
92,132,400
2,227.389648
2,274.488428
2,298.037915
2,272.65949
2,285.683133
47.058806
2021-08-02
2,227.389648
2,266.638805
2,207.76507
2,266.638805
68,571,000
2,266.638672
2,264.676172
2,290.18811
2,257.569543
2,275.084318
45.098049
2021-08-03
2,266.638672
2,276.45096
2,217.577229
2,237.201806
70,957,400
2,286.263184
2,260.75127
2,291.169336
2,260.592586
2,273.548746
50
2021-08-04
2,286.263184
2,315.700049
2,266.638607
2,286.263184
67,410,400
2,374.57373
2,254.863916
2,287.244434
2,269.149452
2,275.860462
54.716998