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
2021-08-05
2,374.57373
2,384.386019
2,296.075425
2,305.887713
140,254,000
2,345.136963
2,278.413379
2,287.244434
2,304.290878
2,293.808329
56.36365
2021-08-06
2,345.136963
2,394.198406
2,335.324674
2,384.386117
63,682,000
2,276.450928
2,300.000439
2,287.244434
2,317.90624
2,303.140808
53.448293
2021-08-09
2,276.450928
2,364.761524
2,276.450928
2,354.949236
50,317,400
2,276.450928
2,309.812695
2,287.244434
2,304.087802
2,298.288102
51.666664
2021-08-10
2,276.450928
2,305.887793
2,266.638639
2,276.450928
54,893,400
2,325.512207
2,311.775146
2,286.263208
2,294.875511
2,294.317707
45.283028
2021-08-12
2,325.512207
2,335.324495
2,286.263056
2,305.887631
51,328,800
2,354.949219
2,319.624951
2,287.244434
2,305.087743
2,299.989434
45.283002
2021-08-13
2,354.949219
2,374.573796
2,315.700065
2,345.13693
41,771,600
2,345.136963
2,315.700049
2,297.056714
2,321.708235
2,309.982122
50.943394
2021-08-16
2,345.136963
2,374.573829
2,296.07552
2,354.949251
53,074,000
2,374.57373
2,315.700049
2,307.850244
2,329.517811
2,316.373911
57.446823
2021-08-18
2,374.57373
2,423.635171
2,325.51229
2,354.949154
141,229,400
2,296.075195
2,335.324609
2,322.568652
2,344.536451
2,326.955697
59.183685
2021-08-19
2,296.075195
2,394.198067
2,276.450621
2,394.198067
101,976,800
2,315.699951
2,339.249463
2,325.512305
2,328.382699
2,321.34106
48.148129
2021-08-20
2,315.699951
2,335.324527
2,276.450799
2,315.699951
62,841,600
2,345.136963
2,337.287012
2,328.455981
2,324.155116
2,320.315404
55.999982
2021-08-23
2,345.136963
2,354.949251
2,315.700097
2,315.700097
46,346,200
2,286.263184
2,335.324561
2,325.512305
2,331.149065
2,324.828415
60.784331
2021-08-24
2,286.263184
2,345.136914
2,276.450895
2,335.324625
85,217,600
2,335.324707
2,323.549805
2,319.624927
2,316.187105
2,317.816554
55.357124
2021-08-25
2,335.324707
2,345.136996
2,296.075552
2,305.887841
60,726,800
2,286.263184
2,315.7
2,325.512305
2,322.566305
2,320.999855
56.140349
2021-08-26
2,286.263184
2,325.512337
2,286.263184
2,296.075472
55,050,200
2,276.450928
2,313.737598
2,326.49353
2,310.465265
2,314.684097
50
2021-08-27
2,276.450928
2,305.887793
2,266.638639
2,286.263216
35,765,000
2,335.324707
2,305.887793
2,321.587402
2,299.127152
2,307.732611
40.384633
2021-08-30
2,335.324707
2,335.324707
2,286.263264
2,296.075552
65,062,000
2,394.198486
2,303.925342
2,319.624951
2,311.193004
2,312.749356
49.090913
2021-08-31
2,394.198486
2,394.198486
2,335.324753
2,354.949331
135,700,400
2,354.949219
2,325.512402
2,324.531104
2,338.861498
2,327.558289
61.111106
2021-09-01
2,354.949219
2,394.198372
2,354.949219
2,394.198372
70,082,000
2,374.57373
2,329.437305
2,322.568652
2,344.224072
2,332.538458
56.896541
2021-09-02
2,374.57373
2,394.198307
2,345.136866
2,374.57373
51,554,400
2,404.010742
2,347.099414
2,330.418506
2,354.340625
2,340.181235
54.545455
2021-09-03
2,404.010742
2,413.823031
2,354.949298
2,394.198453
50,760,000
2,433.447754
2,372.611377
2,339.249585
2,370.89733
2,351.7866
54.545455
2021-09-06
2,433.447754
2,482.509201
2,404.010886
2,433.447754
51,684,400
2,453.072021
2,392.235986
2,348.080664
2,391.747472
2,366.634082
57.894739
2021-09-07
2,453.072021
2,492.321174
2,443.259733
2,453.072021
70,448,400
2,453.072021
2,404.010693
2,364.761548
2,412.188988
2,382.350071
57.142844
2021-09-08
2,453.072021
2,472.696598
2,404.010581
2,472.696598
84,660,600
2,492.321289
2,423.635254
2,376.536279
2,425.816666
2,395.208608
66.666667
2021-09-09
2,492.321289
2,492.321289
2,404.010692
2,472.696712
93,331,600
2,433.447754
2,447.184766
2,397.14209
2,447.984874
2,412.865459
67.999994
2021-09-10
2,433.447754
2,472.696911
2,423.635465
2,462.884622
107,576,800
2,413.822998
2,453.072168
2,412.841772
2,443.139167
2,416.607694
58.490581
2021-09-13
2,413.822998
2,443.259864
2,374.573844
2,394.198421
104,806,600
2,394.198486
2,449.147217
2,420.691602
2,433.367111
2,416.101386
63.265303
2021-09-14
2,394.198486
2,433.447642
2,384.386197
2,413.823064
84,931,400
2,404.010742
2,437.37251
2,420.691602
2,420.310903
2,412.11904
56.521741
2021-09-15
2,404.010742
2,433.447608
2,394.198453
2,423.63532
135,497,800
2,413.822998
2,427.560254
2,425.597754
2,414.877516
2,410.644804
64.285723
2021-09-16
2,413.822998
2,433.447575
2,404.010709
2,423.635287
61,344,200
2,374.57373
2,411.860596
2,429.522681
2,414.52601
2,411.222658
66.666667
2021-09-17
2,374.57373
2,413.822883
2,374.57373
2,404.010595
82,452,800
2,364.76123
2,400.085791
2,426.578979
2,401.208583
2,404.559216
54.999981
2021-09-20
2,364.76123
2,384.385805
2,325.512081
2,364.76123
57,569,200
2,345.136963
2,390.273438
2,419.710327
2,389.059466
2,397.323219
45.714233
2021-09-21
2,345.136963
2,364.76154
2,325.512386
2,364.76154
45,153,400
2,384.385986
2,380.461133
2,408.916821
2,374.418631
2,387.834809
48.484853
2021-09-22
2,384.385986
2,394.198274
2,335.324546
2,345.136834
26,711,200
2,384.385986
2,376.536182
2,402.048218
2,377.741083
2,387.20775
51.428567
2021-09-23
2,384.385986
2,404.010562
2,364.76141
2,404.010562
40,606,000
2,345.136963
2,370.648779
2,391.254688
2,379.956051
2,386.694702
46.874968
2021-09-24
2,345.136963
2,394.198406
2,325.512386
2,384.386117
50,278,400
2,315.699951
2,364.761426
2,382.423608
2,368.349688
2,379.13875
36.363582
2021-09-27
2,315.699951
2,364.761391
2,315.699951
2,354.949103
68,500,800
2,335.324707
2,354.94917
2,372.611304
2,350.799776
2,367.604423
29.411752
2021-09-28
2,335.324707
2,364.761573
2,315.70013
2,335.324707
64,652,200
2,354.949219
2,352.986719
2,366.723926
2,345.64142
2,361.735383
33.333356
2021-09-29
2,354.949219
2,374.573796
2,325.512354
2,335.324642
56,467,400
2,413.822998
2,347.099365
2,361.817773
2,348.744019
2,360.501535
29.411752
2021-09-30
2,413.822998
2,413.822998
2,354.949266
2,374.573844
82,812,000
2,394.198486
2,352.986768
2,361.817773
2,370.437012
2,370.196347
47.058798
2021-10-01
2,394.198486
2,433.447642
2,374.573909
2,413.823064
74,975,400
2,541.382813
2,362.799072
2,363.780249
2,378.357504
2,374.560372
47.058832
2021-10-04
2,541.382813
2,551.195101
2,413.823057
2,423.635346
156,691,600
2,521.758057
2,407.935645
2,381.442407
2,432.699273
2,404.891725
65.957449
2021-10-05
2,521.758057
2,570.819497
2,502.13348
2,531.570345
94,886,200
2,590.443848
2,445.222314
2,399.104517
2,462.385534
2,426.140149
62.499981
2021-10-06
2,590.443848
2,619.88071
2,531.570124
2,541.382411
168,775,800
2,629.693359
2,492.32124
2,419.710303
2,505.071639
2,456.013549
66.666636
2021-10-07
2,629.693359
2,678.754803
2,600.256493
2,610.068782
253,196,600
2,708.19165
2,535.495313
2,444.24104
2,546.612212
2,487.591696
74.074077
2021-10-08
2,708.19165
2,737.628516
2,639.50563
2,639.50563
223,592,000
2,708.19165
2,598.293945
2,480.546509
2,600.472025
2,527.700779
78.688553
2021-10-11
2,708.19165
2,718.003939
2,668.942496
2,708.19165
123,020,200
2,747.440674
2,631.655713
2,519.795679
2,636.378567
2,560.517301
81.355919
2021-10-12
2,747.440674
2,767.06525
2,718.003809
2,737.628386
191,044,200
2,786.689697
2,676.792236
2,561.007275
2,673.399269
2,594.503369
81.355919
2021-10-13
2,786.689697
2,786.689697
2,727.815971
2,776.87741
134,998,000
2,816.126709
2,716.041406
2,604.181323
2,711.162745
2,629.446337
82.539666
2021-10-14
2,816.126709
2,816.126709
2,767.065268
2,796.502133
104,307,800
2,806.314453
2,753.328076
2,644.411694
2,746.150733
2,663.388223
88.709642
2021-10-15
2,806.314453
2,825.93903
2,776.877588
2,816.126741
84,353,000
2,816.126709
2,772.952637
2,685.623291
2,766.205306
2,689.37481
91.666656
2021-10-18
2,816.126709
2,875.000438
2,806.314421
2,825.938997
152,951,600
2,825.938721
2,794.539648
2,713.097681
2,782.845774
2,712.42061
91.52541
2021-10-19
2,825.938721
2,845.563295
2,767.064997
2,845.563295
99,358,000
2,816.126709
2,810.239258
2,743.515747
2,797.21009
2,733.060267
91.379293
2021-10-21
2,816.126709
2,875.000438
2,796.502133
2,816.126709
189,264,000
2,825.938721
2,816.12666
2,766.084033
2,803.515629
2,748.163256
88.679272
2021-10-22
2,825.938721
2,835.751008
2,776.877285
2,786.689572
65,782,600
2,796.502197
2,818.089063
2,785.708569
2,810.989993
2,762.30425
92.307707
2021-10-25
2,796.502197
2,845.563639
2,796.502197
2,816.126774
76,296,200
2,816.126709
2,816.126611
2,794.539624
2,806.160728
2,768.522058
82.500073
2021-10-26
2,816.126709
2,825.938997
2,786.689844
2,786.689844
55,872,800
2,806.314453
2,816.126611
2,805.33313
2,809.482722
2,777.177449
87.500124
2021-10-27
2,806.314453
2,835.751318
2,796.502165
2,825.93903
82,925,200
2,757.25293
2,812.201758
2,811.220508
2,808.426632
2,782.475086
82.353088
2021-10-28
2,757.25293
2,806.31437
2,747.440642
2,796.502082
99,023,600
2,816.126709
2,800.427002
2,808.276831
2,791.368731
2,777.88924
68.571477
2021-10-29
2,816.126709
2,865.18815
2,806.314421
2,816.126709
160,952,400
2,816.126709
2,798.4646
2,808.276831
2,799.621391
2,784.841507
66.666717
2021-11-01
2,816.126709
2,845.563574
2,806.314421
2,845.563574
65,621,400
2,757.25293
2,802.389502
2,809.258057
2,805.123163
2,790.529725
66.666717
2021-11-02
2,757.25293
2,825.938946
2,747.440642
2,816.126658
51,923,400
2,796.502197
2,790.614746
2,803.370679
2,789.166419
2,784.479399
51.428571
2021-11-03
2,796.502197
2,845.563639
2,718.00389
2,737.628467
107,556,600
2,816.126709
2,788.652295
2,800.427026
2,791.611678
2,786.665362
51.428606
2021-11-04
2,816.126709
2,865.18815
2,816.126709
2,845.563574
103,726,400
2,786.689697
2,800.427051
2,800.427026
2,799.783355
2,792.021971
50
2021-11-05
2,786.689697
2,845.563423
2,747.440547
2,845.563423
48,035,600
2,747.440674
2,794.539648
2,796.502124
2,795.418803
2,791.052466
47.22219
2021-11-08
2,747.440674
2,825.938979
2,747.440674
2,825.938979
50,517,400
2,698.37915
2,780.802441
2,791.595972
2,779.426093
2,783.12305
41.025615
2021-11-09
2,698.37915
2,786.689741
2,688.566863
2,767.065165
120,574,200
2,806.314453
2,769.027686
2,779.821216
2,752.410445
2,767.715068
34.883718
2021-11-10
2,806.314453
2,806.314453
2,698.379282
2,698.379282
156,118,000
2,835.751221
2,770.990137
2,779.821216
2,770.378448
2,774.733138
49.056606
2021-11-11
2,835.751221
2,835.751221
2,757.252917
2,796.502069
86,362,400
2,786.689697
2,774.915039
2,787.671045
2,792.169372
2,785.827335
50.909111
2021-11-12
2,786.689697
2,855.375711
2,767.065122
2,855.375711
56,807,000
2,767.065186
2,774.915039
2,784.727344
2,790.342814
2,785.984128
49.122789
2021-11-15
2,767.065186
2,806.314337
2,767.065186
2,786.689761
40,131,000
2,835.751221
2,778.839941
2,779.821191
2,782.583604
2,782.54432
45.61403
2021-11-16
2,835.751221
2,835.751221
2,757.252917
2,767.065205
76,140,200
2,835.751221
2,806.314355
2,787.671021
2,800.306143
2,792.218302
52.380943
2021-11-17
2,835.751221
2,845.563509
2,806.314357
2,835.751221
72,789,600
2,816.126709
2,812.201709
2,791.595923
2,812.121169
2,800.133378
56.896547
2021-11-18
2,816.126709
2,835.751285
2,806.314421
2,825.938997
30,911,600
2,845.563477
2,808.276807
2,791.595923
2,813.456349
2,803.041257
50
2021-11-19
2,845.563477
2,865.188052
2,806.314325
2,816.126613
101,125,800
2,884.812744
2,820.051563
2,797.483301
2,824.158725
2,810.772569
52.63157
2021-11-22
2,884.812744
2,943.686474
2,835.751303
2,884.812744
92,374,400
2,806.314453
2,843.601074
2,811.220508
2,844.376731
2,824.234419
61.818184
2021-11-23
2,806.314453
2,855.375895
2,786.689877
2,835.751318
63,127,600
2,806.314453
2,837.713721
2,822.014038
2,831.689305
2,820.976244
50.847455
2021-11-24
2,806.314453
2,816.126741
2,786.689877
2,796.502165
56,217,000
2,884.812744
2,831.826367
2,822.014038
2,823.231021
2,818.310464
49.12281
2021-11-25
2,884.812744
2,894.625032
2,816.126726
2,835.751303
97,473,400
2,786.689697
2,845.563574
2,826.92019
2,843.758262
2,830.401787
58.06453
2021-11-26
2,786.689697
2,875.000286
2,776.87741
2,875.000286
78,633,400
2,816.126709
2,833.788818
2,826.92019
2,824.735407
2,822.454135
52.941166
2021-11-29
2,816.126709
2,855.375862
2,718.003827
2,786.689844
112,673,000
2,747.440674
2,820.051611
2,831.826343
2,821.865841
2,821.303694
59.090913
2021-11-30
2,747.440674
2,845.563555
2,727.816098
2,845.563555
219,340,400
2,776.877686
2,808.276855
2,822.995288
2,797.057452
2,807.874054
45.161288
2021-12-01
2,776.877686
2,796.502263
2,727.816242
2,747.44082
93,119,800
2,825.938721
2,802.389502
2,817.107935
2,790.330863
2,802.23835
45.16131
2021-12-02
2,825.938721
2,845.563295
2,747.440423
2,776.877285
70,416,400
2,806.314453
2,790.614697
2,818.089136
2,802.200149
2,806.547509
53.225796
2021-12-03
2,806.314453
2,835.751318
2,786.689877
2,825.93903
46,109,400
2,816.126709
2,794.539648
2,814.164233
2,803.571584
2,806.505135
53.225817
2021-12-06
2,816.126709
2,845.563574
2,786.689844
2,806.314421
52,050,400
2,865.188232
2,794.539648
2,807.29563
2,807.756625
2,808.254512
48.21429
2021-12-07
2,865.188232
2,865.188232
2,816.12679
2,816.12679
64,289,400
2,806.314453
2,818.08916
2,813.183008
2,826.900494
2,818.606098
52.45903
2021-12-08
2,806.314453
2,865.188183
2,806.314453
2,855.375895
56,064,200
2,884.812744
2,823.976514
2,813.183008
2,820.038481
2,816.371253
49.230772
2021-12-09
2,884.812744
2,884.812744
2,796.50215
2,845.563591
42,688,600
2,825.938721
2,835.751318
2,813.183008
2,841.629902
2,828.815161
52.857151
2021-12-10
2,825.938721
2,835.751008
2,786.689572
2,825.938721
93,532,200
2,796.502197
2,839.676172
2,817.10791
2,836.399508
2,828.292171
45.833313
2021-12-13
2,796.502197
2,835.751351
2,796.502197
2,825.939063
50,091,200
2,816.126709
2,835.75127
2,815.145459
2,823.100405
2,822.512176
49.253734
2021-12-14
2,816.126709
2,825.938997
2,786.689844
2,796.502133
65,061,400
2,855.375977
2,825.938965
2,822.014063
2,820.775839
2,821.351182
50.724636
2021-12-15
2,855.375977
2,875.000554
2,796.502245
2,806.314534
75,677,400
2,845.563477
2,835.75127
2,829.863892
2,832.309218
2,827.537508
47.692315
2021-12-16
2,845.563477
2,875.00034
2,825.938901
2,865.188052
69,082,400
2,806.314453
2,827.901416
2,831.826367
2,836.727304
2,830.814957
55.357148
2021-12-17
2,806.314453
2,835.751318
2,776.877588
2,835.751318
83,945,200
2,776.877686
2,823.976563
2,831.826367
2,826.589687
2,826.36032
49.122809
2021-12-20
2,776.877686
2,806.314551
2,776.877686
2,786.689974
57,932,600
2,806.314453
2,820.05166
2,827.901465
2,810.01902
2,817.363477
52.830206
2021-12-21
2,806.314453
2,845.563606
2,786.689877
2,806.314453
49,859,600
2,767.065186
2,818.089209
2,822.014087
2,808.784164
2,815.354564
52.830183
2021-12-22
2,767.065186
2,825.938913
2,767.065186
2,816.126625
34,814,400
2,776.877686
2,800.427051
2,818.08916
2,794.877838
2,806.574677
44.230786
2021-12-23
2,776.877686
2,806.314551
2,767.065397
2,767.065397
44,565,000
2,767.065186
2,786.689893
2,807.295654
2,788.877787
2,801.175224
47.058835
2021-12-24
2,767.065186
2,806.314337
2,727.816034
2,786.689761
54,902,200
2,747.440674
2,778.840039
2,801.408301
2,781.60692
2,794.973399
45.098036
2021-12-27
2,747.440674
2,786.689826
2,737.628386
2,767.06525
34,096,400
2,767.065186
2,772.952637
2,796.502148
2,770.218171
2,786.331085
37.5