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
2021-12-28
2,767.065186
2,767.065186
2,737.628322
2,767.065186
39,835,400
2,786.689697
2,765.102783
2,791.595996
2,769.167176
2,782.828194
45.454535
2021-12-29
2,786.689697
2,796.501985
2,747.440547
2,776.87741
20,860,200
2,757.25293
2,769.027686
2,784.727368
2,775.008016
2,783.530286
36.842091
2021-12-30
2,757.25293
2,796.502082
2,757.25293
2,786.689794
34,951,600
2,767.065186
2,765.102734
2,775.896313
2,769.089654
2,778.752585
40.000028
2022-01-03
2,767.065186
2,796.502049
2,757.252898
2,786.689761
30,999,600
2,816.126709
2,765.102734
2,771.971387
2,768.414831
2,776.627603
45.454525
2022-01-04
2,816.126709
2,825.938997
2,767.065268
2,776.877556
44,541,400
2,757.25293
2,778.839941
2,775.896289
2,784.318791
2,783.809259
50
2022-01-05
2,757.25293
2,816.126658
2,718.003778
2,806.31437
98,910,200
2,757.25293
2,776.87749
2,770.990137
2,775.296837
2,778.980835
36.842091
2022-01-06
2,757.25293
2,776.877506
2,727.816066
2,776.877506
65,651,200
2,767.065186
2,770.990137
2,770.008911
2,769.282201
2,775.030307
37.837845
2022-01-07
2,767.065186
2,786.689761
2,757.252898
2,757.252898
68,452,800
2,767.065186
2,772.952588
2,769.027661
2,768.543196
2,773.582103
44.117632
2022-01-10
2,767.065186
2,786.689761
2,767.065186
2,776.877473
44,378,600
2,767.065186
2,772.952588
2,769.027661
2,768.050526
2,772.397209
48.387063
2022-01-11
2,767.065186
2,786.689761
2,747.44061
2,786.689761
50,367,600
2,806.314453
2,763.140283
2,770.990112
2,767.722079
2,771.42775
42.85713
2022-01-12
2,806.314453
2,806.314453
2,767.0653
2,767.0653
34,249,200
2,796.502197
2,772.952588
2,774.915039
2,780.586204
2,777.770787
57.14287
2022-01-13
2,796.502197
2,816.126774
2,786.689909
2,806.314486
35,763,800
2,816.126709
2,780.802441
2,775.896289
2,785.891535
2,781.176498
53.571416
2022-01-14
2,816.126709
2,835.751285
2,776.877556
2,776.877556
43,651,400
2,825.938721
2,790.614746
2,781.783667
2,795.969926
2,787.531082
58.62071
2022-01-17
2,825.938721
2,855.375582
2,806.314146
2,845.563295
43,188,000
2,845.563477
2,802.389453
2,787.671021
2,805.959524
2,794.514289
64.285689
2022-01-18
2,845.563477
2,845.563477
2,786.689749
2,816.126613
64,484,800
2,757.25293
2,818.089111
2,790.614697
2,819.160842
2,803.795959
64.285721
2022-01-19
2,757.25293
2,825.938946
2,747.440642
2,816.126658
103,093,600
2,816.126709
2,808.276807
2,790.614697
2,798.524871
2,795.33359
45.714298
2022-01-20
2,816.126709
2,816.126709
2,757.25298
2,786.689844
53,067,000
2,865.188232
2,812.201709
2,796.502075
2,804.39215
2,799.114157
57.894744
2022-01-21
2,865.188232
2,865.188232
2,796.502213
2,816.12679
76,806,800
2,855.375977
2,822.014014
2,806.31438
2,824.657511
2,811.127626
61.904779
2022-01-24
2,855.375977
2,855.375977
2,825.939111
2,855.375977
44,476,800
2,835.751221
2,827.901465
2,815.145459
2,834.897
2,819.17278
55.263173
2022-01-25
2,835.751221
2,845.563509
2,806.314357
2,825.938933
69,268,000
2,933.874023
2,825.939014
2,822.014063
2,835.18174
2,822.187042
61.764699
2022-01-26
2,933.874023
2,933.874023
2,835.751146
2,865.18801
140,636,400
2,963.311035
2,861.263232
2,834.77002
2,868.079168
2,842.493766
70.454533
2022-01-27
2,963.311035
2,982.935612
2,904.437306
2,933.874171
113,618,000
3,002.560303
2,890.700098
2,851.450903
2,899.823124
2,864.460542
71.739129
2022-01-28
3,002.560303
3,002.560303
2,963.311148
2,992.748014
121,145,200
2,933.874023
2,918.174512
2,870.094263
2,934.06885
2,889.56959
74.000004
2022-01-31
2,933.874023
3,051.621476
2,924.061736
3,051.621476
101,700,800
2,933.874023
2,933.874121
2,880.887793
2,934.003908
2,897.624941
64.912259
2022-02-02
2,933.874023
2,953.498599
2,924.061736
2,953.498599
68,769,000
2,933.874023
2,953.498682
2,889.718848
2,933.960613
2,904.215683
62.264123
2022-02-03
2,933.874023
2,933.874023
2,884.812585
2,933.874023
60,204,000
2,933.874023
2,953.498682
2,907.380957
2,933.93175
2,909.608109
63.461504
2022-02-04
2,933.874023
2,953.498599
2,904.43716
2,924.061736
36,629,400
2,943.686523
2,947.611279
2,919.155688
2,933.912508
2,914.020093
61.999971
2022-02-07
2,943.686523
3,002.560254
2,933.874235
3,002.560254
68,867,800
2,992.747559
2,935.836523
2,927.005518
2,937.170513
2,919.41399
62.000009
2022-02-08
2,992.747559
3,031.996707
2,963.310697
2,982.935272
158,581,800
3,012.372559
2,947.61123
2,940.742676
2,955.696195
2,932.747366
64.150907
2022-02-09
3,012.372559
3,031.997136
2,982.935693
3,022.184847
107,360,800
3,031.997314
2,963.310938
2,958.40481
2,974.588316
2,947.224674
78.260825
2022-02-10
3,031.997314
3,041.809603
3,002.560447
3,022.185025
107,679,400
3,031.997314
2,982.935596
2,968.217139
2,993.724649
2,962.637881
76.19044
2022-02-11
3,031.997314
3,051.621893
3,002.560447
3,051.621893
81,582,600
3,061.433838
3,002.560254
2,975.085767
3,006.482204
2,975.248687
72.972935
2022-02-14
3,061.433838
3,061.433838
2,992.747822
3,022.184686
76,263,200
3,100.683105
3,026.109717
2,980.97312
3,024.799415
2,990.918715
76.923003
2022-02-15
3,100.683105
3,100.683105
3,012.372511
3,061.433952
67,804,400
3,081.05835
3,047.696826
2,997.654028
3,050.093979
3,010.875877
82.926791
2022-02-16
3,081.05835
3,110.495213
3,041.809199
3,110.495213
74,785,000
3,081.05835
3,061.433984
3,012.372461
3,060.415436
3,023.636326
72.727211
2022-02-17
3,081.05835
3,090.870637
3,012.372335
3,090.870637
103,038,800
3,081.05835
3,071.246191
3,027.090894
3,067.296407
3,034.076694
69.999925
2022-02-18
3,081.05835
3,120.307501
3,041.809199
3,071.246062
81,303,200
3,081.05835
3,081.058398
3,041.809326
3,071.883721
3,042.618813
65.384527
2022-02-21
3,081.05835
3,110.495213
3,081.05835
3,081.05835
31,720,800
3,090.87085
3,084.983301
3,055.546509
3,074.941931
3,049.60782
89.473608
2022-02-22
3,090.87085
3,100.683138
3,051.621696
3,071.246273
69,476,600
3,090.87085
3,083.02085
3,065.358838
3,080.25157
3,057.110189
89.999938
2022-02-23
3,090.87085
3,120.307715
3,071.246273
3,110.495426
85,991,000
3,022.184814
3,084.98335
3,073.208667
3,083.79133
3,063.248491
89.999938
2022-02-24
3,022.184814
3,090.870833
3,002.560238
3,031.997103
170,297,000
3,022.184814
3,073.208643
3,072.227417
3,063.255825
3,055.782368
66.666667
2022-02-25
3,022.184814
3,041.809391
3,002.560238
3,031.997103
163,299,800
3,002.560303
3,061.433936
3,071.246167
3,049.565488
3,049.673722
65.38459
2022-03-01
3,002.560303
3,081.058611
3,002.560303
3,012.372591
149,532,200
2,992.747559
3,045.734326
3,065.358813
3,033.897093
3,041.107646
52.174007
2022-03-02
2,992.747559
3,031.996707
2,963.310697
3,002.559846
110,824,000
3,002.560303
3,026.109668
3,054.565259
3,020.180582
3,032.314903
45.454463
2022-03-04
3,002.560303
3,031.997168
2,982.935726
3,022.18488
104,914,600
2,963.311035
3,008.447559
3,046.715454
3,014.307155
3,026.904975
42.857143
2022-03-07
2,963.311035
2,992.7479
2,943.686459
2,963.311035
137,667,600
2,963.311035
2,996.672803
3,034.940723
2,997.308449
3,015.342441
36.000012
2022-03-08
2,963.311035
3,022.184764
2,963.311035
2,992.7479
104,072,200
2,992.747559
2,984.898047
3,023.165991
2,985.975977
3,005.882185
27.272902
2022-03-09
2,992.747559
3,031.996707
2,973.122984
2,973.122984
115,109,200
3,012.372559
2,982.935498
3,014.334912
2,988.233171
3,003.494071
23.809563
2022-03-10
3,012.372559
3,041.809424
2,982.935693
3,022.184847
105,803,000
3,002.560303
2,986.860498
3,006.485083
2,996.279634
3,005.108342
33.333491
2022-03-11
3,002.560303
3,031.997168
2,982.935726
3,031.997168
122,401,600
3,041.80957
2,986.860498
2,997.654028
2,998.37319
3,004.645062
31.818346
2022-03-14
3,041.80957
3,071.246437
2,992.748126
3,002.560415
173,513,400
3,051.621826
3,002.560205
2,999.616504
3,012.851983
3,011.402245
42.307806
2022-03-15
3,051.621826
3,090.870981
3,051.621826
3,061.434115
146,735,400
3,120.307617
3,020.222363
3,002.560205
3,025.775264
3,018.714896
44.444537
2022-03-16
3,120.307617
3,159.55677
3,061.433889
3,061.433889
291,909,800
3,120.307617
3,045.734375
3,014.334937
3,057.286049
3,037.1863
54.545427
2022-03-17
3,120.307617
3,179.181346
3,120.307617
3,139.932193
235,559,000
3,110.495361
3,067.321387
3,027.090942
3,078.293238
3,052.299267
54.545427
2022-03-18
3,110.495361
3,139.932226
3,090.870785
3,130.119938
212,233,400
3,145.708984
3,088.908398
3,037.884448
3,089.027279
3,062.880375
66.666605
2022-03-21
3,145.708984
3,176.549269
3,125.148795
3,155.989079
162,364,400
3,155.989258
3,109.688281
3,056.124243
3,107.921181
3,077.940122
70.577331
2022-03-22
3,155.989258
3,186.829544
3,145.709163
3,166.269353
112,672,400
3,197.109619
3,130.561768
3,075.392065
3,123.943873
3,092.130874
76.380313
2022-03-23
3,197.109619
3,207.389714
3,145.709143
3,155.989238
183,894,800
3,258.790039
3,145.922168
3,095.828271
3,148.332455
3,111.217919
81.72244
2022-03-24
3,258.790039
3,258.790039
3,166.269186
3,166.269186
210,909,800
3,227.949951
3,173.618652
3,120.47002
3,185.15165
3,138.049213
84.257392
2022-03-25
3,227.949951
3,279.350428
3,197.109665
3,269.070333
136,083,000
3,238.229736
3,197.10957
3,143.008984
3,199.41775
3,154.394802
86.195569
2022-03-28
3,238.229736
3,248.509831
3,207.389453
3,238.229736
95,354,400
3,258.790039
3,215.613721
3,162.651001
3,212.355079
3,169.637517
86.573132
2022-03-29
3,258.790039
3,299.910418
3,238.22985
3,279.350229
160,112,200
3,238.229736
3,236.173877
3,183.367822
3,227.833399
3,185.847067
86.248367
2022-03-30
3,238.229736
3,279.350114
3,227.949642
3,269.07002
82,476,000
3,248.51001
3,244.3979
3,195.160034
3,231.298845
3,195.371188
80.694875
2022-03-31
3,248.51001
3,279.350295
3,227.94982
3,258.790105
69,174,000
3,238.229736
3,242.341895
3,207.980273
3,237.0359
3,205.032792
83.383062
2022-04-01
3,238.229736
3,248.509831
3,197.109359
3,248.509831
62,912,400
3,217.669678
3,244.397852
3,220.753711
3,237.433845
3,211.0686
78.935871
2022-04-04
3,217.669678
3,248.509962
3,197.109488
3,217.669678
82,013,800
3,217.669678
3,240.28584
3,227.94978
3,230.845789
3,212.268796
73.710702
2022-04-05
3,217.669678
3,238.229867
3,207.389583
3,207.389583
82,378,200
3,155.989258
3,232.061768
3,234.117822
3,226.453752
3,213.250775
67.295404
2022-04-06
3,155.989258
3,207.389734
3,145.709163
3,207.389734
129,476,400
3,166.269043
3,215.613672
3,230.005786
3,202.965587
3,202.83959
55.199155
2022-04-07
3,166.269043
3,197.109326
3,135.42876
3,155.988949
136,162,800
3,166.269043
3,199.165479
3,220.753687
3,190.733406
3,196.190399
58.1157
2022-04-08
3,166.269043
3,207.38942
3,155.988949
3,207.38942
94,622,400
3,155.989258
3,184.77334
3,214.585596
3,182.578618
3,190.750153
53.333318
2022-04-11
3,155.989258
3,186.829544
3,145.709163
3,166.269353
107,966,400
3,166.269043
3,172.437256
3,206.361548
3,173.715498
3,184.42999
50
2022-04-12
3,166.269043
3,186.829232
3,135.42876
3,155.988949
92,691,200
3,176.549316
3,162.157129
3,197.109448
3,171.233346
3,181.128
44.444366
2022-04-13
3,176.549316
3,186.829411
3,145.709032
3,155.989127
90,558,600
3,155.989258
3,166.269141
3,190.941406
3,173.005336
3,180.295512
31.818113
2022-04-14
3,155.989258
3,186.829544
3,145.709163
3,176.549448
63,275,600
3,135.428955
3,164.213184
3,181.689331
3,167.33331
3,175.876193
33.333258
2022-04-18
3,135.428955
3,176.549335
3,114.868765
3,155.989145
101,496,000
3,114.868896
3,158.045166
3,171.409253
3,156.698525
3,168.52215
27.272717
2022-04-19
3,114.868896
3,155.989278
3,114.868896
3,135.429087
104,508,400
3,227.949951
3,149.821094
3,161.129175
3,142.755316
3,158.767013
18.181759
2022-04-20
3,227.949951
3,248.510142
3,135.429093
3,145.709188
164,354,800
3,412.991455
3,162.157275
3,162.157202
3,171.153527
3,171.345729
48.387141
2022-04-21
3,412.991455
3,454.111834
3,258.790034
3,289.630318
337,363,200
3,402.711426
3,209.445703
3,187.857422
3,251.76617
3,215.281315
66.6667
2022-04-22
3,402.711426
3,423.271616
3,320.470666
3,371.871141
168,301,800
3,382.151123
3,258.790137
3,211.50166
3,302.081255
3,249.359517
66.666733
2022-04-25
3,382.151123
3,474.671974
3,299.910366
3,371.871028
179,082,600
3,433.551758
3,308.13457
3,233.089868
3,328.771211
3,273.503446
66.6667
2022-04-26
3,433.551758
3,464.392043
3,382.151282
3,392.431377
131,930,600
3,382.151123
3,371.871143
3,260.846118
3,363.69806
3,302.603139
69.811366
2022-04-27
3,382.151123
3,464.39188
3,382.151123
3,402.711312
118,272,800
3,680.273926
3,402.711377
3,282.434326
3,369.849081
3,317.066409
71.153854
2022-04-28
3,680.273926
3,731.6744
3,567.192883
3,608.313262
443,163,800
3,423.271729
3,456.167871
3,332.806787
3,473.324029
3,383.104139
81.250022
2022-05-09
3,423.271729
3,567.193062
3,423.271729
3,546.632872
351,637,800
3,330.750732
3,460.279932
3,359.535034
3,456.639929
3,390.407337
61.904782
2022-05-10
3,330.750732
3,361.591017
3,217.669689
3,217.669689
498,444,800
3,289.630371
3,449.999854
3,379.067212
3,414.676863
3,379.560682
57.522119
2022-05-11
3,289.630371
3,371.87113
3,289.630371
3,330.750751
198,922,600
3,238.229736
3,421.215576
3,396.543359
3,372.994699
3,363.209716
55.172421
2022-05-12
3,238.229736
3,310.190397
3,176.54917
3,279.350114
162,727,200
3,207.389648
3,392.431299
3,397.571338
3,328.073045
3,340.486083
52.499994
2022-05-13
3,207.389648
3,248.510029
3,186.829458
3,238.229934
165,507,800
3,227.949951
3,297.854443
3,377.011157
3,287.845246
3,316.286732
52.066112
2022-05-17
3,227.949951
3,289.630523
3,207.38976
3,207.38976
149,548,800
3,248.51001
3,258.790088
3,359.53501
3,267.880148
3,300.225499
53.719014
2022-05-18
3,248.51001
3,299.910485
3,207.38963
3,279.350295
162,519,200
3,248.51001
3,242.341943
3,346.170898
3,261.423435
3,290.822683
55.371895
2022-05-19
3,248.51001
3,258.790105
3,186.82944
3,207.38963
127,740,400
3,289.630371
3,234.117871
3,327.666724
3,257.11896
3,283.129469
50.909085
2022-05-20
3,289.630371
3,310.190561
3,269.070181
3,269.070181
106,866,400
3,238.229736
3,244.397998
3,318.414648
3,267.956097
3,284.311452
43.750005
2022-05-23
3,238.229736
3,320.470492
3,207.389453
3,310.190397
144,005,200
3,258.790039
3,250.566016
3,274.210229
3,258.04731
3,275.932958
41.999996
2022-05-24
3,258.790039
3,310.190513
3,248.509944
3,269.070134
134,555,000
3,227.949951
3,256.734033
3,257.762061
3,258.294886
3,272.816064
44.000006
2022-05-25
3,227.949951
3,310.190714
3,217.669856
3,248.510142
132,635,400
3,330.750732
3,252.622021
3,247.481982
3,248.179908
3,264.658589
39.795925
2022-05-27
3,330.750732
3,341.030827
3,269.070163
3,289.630353
155,078,600
3,371.871094
3,269.070166
3,251.594019
3,275.703516
3,276.675342
47.572819
2022-05-30
3,371.871094
3,371.871094
3,289.630335
3,371.871094
117,617,200
3,495.232422
3,285.518311
3,264.958154
3,307.759375
3,293.98366
30.769226
2022-05-31
3,495.232422
3,495.232422
3,382.151373
3,402.711564
262,054,000
3,371.871094
3,336.918848
3,293.742432
3,370.250391
3,330.574344
55.384617
2022-06-02
3,371.871094
3,433.551663
3,310.190525
3,423.271568
203,021,800
3,371.871094
3,359.535059
3,308.134546
3,370.790625
3,338.082844
52.941174
2022-06-03
3,371.871094
3,412.991473
3,371.871094
3,402.711378
147,960,000
3,351.311035
3,388.319287
3,320.470654
3,371.150781
3,344.226162
56.249995