Datasets:

GeoTrix
/

Datathon

Dataset card Data Studio Files Files and versions

Split (1)

train · 13.2k rows

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
2021-02-23	92.222237	94.014455	90.912182	94.014455	8,740,300	94.960609	93.879816	94.89836	93.545227	94.055491	50.559966
2021-02-24	94.960609	95.078883	91.521723	92.031192	7,542,700	94.132721	93.868901	94.771929	94.017021	94.220058	61.944038
2021-02-25	94.132721	96.225162	93.805207	94.614892	7,534,000	98.281235	93.595972	94.594416	94.055588	94.204178	50.951125
2021-02-26	98.281235	99.600389	94.323786	94.751373	15,122,900	97.225899	94.443867	94.832661	95.464137	94.945461	56.297102
2021-03-01	97.225899	100.501028	96.925677	98.799777	7,930,300	97.526146	95.36454	95.016103	96.051391	95.360086	53.149993
2021-03-02	97.526146	98.481396	96.270681	97.62622	5,016,800	96.63456	96.425322	95.152569	96.542976	95.753915	54.176652
2021-03-03	96.63456	98.217538	96.543585	97.289587	5,313,400	95.424583	96.760112	95.314507	96.573504	95.914033	52.249594
2021-03-04	95.424583	97.498832	94.478434	96.670955	7,211,800	95.706619	97.018484	95.307228	96.19053	95.825042	48.633642
2021-03-05	95.706619	96.489012	93.477713	96.489012	5,559,900	95.551949	96.503561	95.473714	96.029227	95.80351	50.919999
2021-03-08	95.551949	97.2441	94.824146	95.342708	5,119,500	96.934784	96.168771	95.766656	95.870134	95.757772	48.154271
2021-03-09	96.934784	98.22664	96.279757	96.689145	5,510,900	98.053787	96.050499	96.23791	96.225017	95.971774	55.730571
2021-03-10	98.053787	99.227377	97.307785	97.544325	6,077,000	97.635307	96.334344	96.547228	96.834607	96.350322	57.352118
2021-03-11	97.635307	98.772506	97.580724	98.626948	4,670,700	98.08107	96.776489	96.897487	97.101507	96.583956	60.990486
2021-03-12	98.08107	98.244827	96.962071	97.726265	3,356,000	99.072723	97.251379	96.87747	97.428028	96.856158	67.751322
2021-03-15	99.072723	99.118207	97.398764	98.153865	7,107,300	101.292526	97.955534	97.062153	97.97626	97.25917	71.452873
2021-03-16	101.292526	102.202285	99.973379	100.592015	11,376,200	100.491951	98.827083	97.438791	99.081682	97.992508	70.494569
2021-03-17	100.491951	101.40171	99.100021	101.265245	10,128,400	97.908241	99.314716	97.82453	99.551772	98.446952	70.619431
2021-03-18	97.908241	100.319096	97.799068	99.418437	7,813,400	96.743721	99.369302	98.072896	99.003928	98.349004	48.654005
2021-03-19	96.743721	99.027217	96.279749	98.572338	21,452,000	97.862747	99.101833	98.176606	98.250526	98.057135	48.273603
2021-03-22	97.862747	98.636041	96.434426	96.798331	7,605,100	96.661842	98.859837	98.407686	98.121266	98.021792	51.138425
2021-03-23	96.661842	98.208429	96.134181	98.017381	5,657,800	95.497368	97.933701	98.380392	97.634792	97.774528	50.090382
2021-03-24	95.497368	97.598908	95.470076	97.007564	5,731,300	97.662605	96.934784	98.12475	96.922317	97.360499	50.24185
2021-03-25	97.662605	97.981019	94.669498	95.533773	8,149,000	99.982483	96.885657	98.12748	97.16908	97.415427	55.776462
2021-03-26	99.982483	100.073457	97.507938	97.571621	6,167,600	99.28196	97.533409	98.317621	98.106881	97.882165	61.60077
2021-03-29	99.28196	100.300892	96.971172	99.172793	5,167,100	100.319099	97.817252	98.338544	98.498574	98.136673	56.373501
2021-03-30	100.319099	100.482856	98.508681	98.636047	4,552,900	99.409348	98.548703	98.241202	99.105416	98.533478	56.178679
2021-03-31	99.409348	101.547286	99.336572	100.373697	6,478,400	99.509399	99.331099	98.132941	99.206726	98.692727	54.712437
2021-04-01	99.509399	100.128036	98.435884	100.128036	5,793,000	101.001427	99.700458	98.293057	99.307617	98.841213	53.865103
2021-04-05	101.001427	101.301649	99.95521	99.991601	6,913,100	102.939178	99.904247	98.718828	99.87222	99.233979	55.08152
2021-04-06	102.939178	103.548715	101.074171	101.328902	6,745,200	102.975578	100.63569	99.226471	100.89454	99.907652	54.403856
2021-04-07	102.975578	103.49414	102.484308	102.720847	5,629,600	102.839119	101.166986	99.857845	101.588219	100.465456	56.925359
2021-04-08	102.839119	103.676095	102.511605	103.394072	5,011,300	102.966484	101.85294	100.59202	102.005186	100.897031	65.922343
2021-04-09	102.966484	103.048359	101.865677	102.720852	4,114,300	103.539619	102.544357	101.122408	102.325619	101.273296	71.536537
2021-04-12	103.539619	103.612402	102.59347	102.820909	4,707,800	104.94976	103.051996	101.478121	102.730286	101.685354	70.418788
2021-04-13	104.94976	105.168101	103.421366	103.51234	4,607,400	104.767815	103.454112	102.044901	103.470111	102.278883	79.368251
2021-04-14	104.767815	105.750349	104.367519	104.822398	3,994,600	106.132446	103.81256	102.489773	103.902679	102.731416	85.308435
2021-04-15	106.132446	106.341687	104.422096	104.713218	5,079,100	107.660812	104.471225	103.162083	104.645934	103.349785	84.354272
2021-04-16	107.660812	107.806377	106.387156	107.187741	5,777,900	106.987625	105.410091	103.977224	105.650894	104.133608	83.280754
2021-04-19	106.987625	108.243097	106.478162	107.506187	4,889,700	105.777618	106.099692	104.575844	106.096471	104.65252	83.478573
2021-04-20	105.777618	106.678284	104.940642	106.405354	5,662,400	106.205223	106.265263	104.859688	105.990187	104.857084	73.364505
2021-04-21	106.205223	106.678301	105.404638	105.613879	4,397,400	105.459221	106.552745	105.182652	106.061866	105.1022	80.341239
2021-04-22	105.459221	106.332588	104.831492	106.323496	5,744,900	106.951225	106.4181	105.444662	105.860984	105.167113	75.115278
2021-04-23	106.951225	107.333329	105.386439	105.550196	4,555,800	105.459221	106.276183	105.843137	106.224398	105.491497	75.11523
2021-04-26	105.459221	106.669202	104.676828	106.396271	5,924,900	105.668465	105.970502	106.035097	105.969339	105.485629	61.053541
2021-04-27	105.668465	105.886805	104.867873	105.231777	7,260,900	102.256874	105.948671	106.106967	105.869047	105.518871	61.635256
2021-04-28	102.256874	103.848952	101.538164	103.203024	14,793,500	104.285652	105.159001	105.855873	104.66499	104.925781	48.039214
2021-04-29	104.285652	104.758731	102.584408	102.993796	8,936,600	104.158279	104.924287	105.671194	104.538544	104.809394	53.938134
2021-04-30	104.158279	104.576768	103.248521	103.7125	6,478,700	105.277275	104.365698	105.32094	104.411789	104.691009	51.897395
2021-05-03	105.277275	106.205226	104.740514	104.786005	5,049,800	103.812561	104.329309	105.149905	104.700284	104.797603	51.022733
2021-05-04	103.812561	104.986151	103.293999	104.758711	6,265,100	103.23941	103.958128	104.9534	104.404377	104.618505	47.238274
2021-05-05	103.23941	104.513067	102.948288	103.90353	4,677,700	104.385704	104.154636	104.656818	104.016055	104.36776	41.23483
2021-05-06	104.385704	104.449387	102.8937	103.39407	4,113,300	104.021805	104.174646	104.549467	104.139271	104.371023	39.842073
2021-05-07	104.021805	105.386443	103.93083	104.722323	4,867,500	103.985405	104.147351	104.256525	104.100116	104.307529	40.621414
2021-05-10	103.985405	105.613867	103.903523	104.231037	5,759,500	103.303093	103.888977	104.109143	104.061879	104.248961	43.878239
2021-05-11	103.303093	103.430459	102.047622	103.093845	7,775,400	100.279808	103.787083	103.872606	103.80895	104.076985	40.256575
2021-05-12	100.279808	102.65459	100.069728	102.179637	7,965,300	100.919174	103.195163	103.674899	102.632569	103.386589	34.917299
2021-05-13	100.919174	101.549407	99.704386	100.617765	7,999,400	101.567673	102.501857	103.338251	102.061438	102.937968	31.516513
2021-05-14	101.567673	101.92389	100.699966	101.394136	6,836,300	101.36673	102.011031	103.079191	101.896849	102.688823	37.425445
2021-05-17	101.36673	101.631603	100.316343	101.585939	4,521,200	101.448929	101.487296	102.688136	101.720143	102.448443	36.092569
2021-05-18	101.448929	102.49018	101.394128	101.722945	5,177,300	100.170204	101.116463	102.451773	101.629738	102.266713	46.671344
2021-05-19	100.170204	100.41682	99.448634	100.106268	5,997,400	101.759491	101.094542	102.144852	101.143227	101.88553	31.92784
2021-05-20	101.759491	102.015236	100.352887	100.45336	5,345,500	101.311928	101.262605	101.882231	101.348648	101.862613	40.664789
2021-05-21	101.311928	102.499322	100.992247	101.960426	5,146,500	102.773331	101.211456	101.611243	101.336408	101.762489	33.717394
2021-05-24	102.773331	103.239156	101.859952	102.115704	5,476,100	102.87381	101.492776	101.490036	101.815382	101.946278	45.731526
2021-05-25	102.87381	103.34877	102.462792	103.13869	5,391,800	103.074753	101.777753	101.447108	102.168191	102.11492	48.437692
2021-05-26	103.074753	104.006403	102.873808	103.485777	3,841,600	103.677589	102.358662	101.726602	102.470379	102.289435	43.905558
2021-05-27	103.677589	104.207344	102.992556	103.641053	7,378,400	104.015511	102.742282	102.002444	102.872782	102.541827	48.434565
2021-05-28	104.015511	104.444799	103.257412	104.444799	4,239,800	103.522308	103.282999	102.247227	103.253692	102.809769	50.133261
2021-06-01	103.522308	104.691439	103.303099	104.636631	4,306,900	103.211761	103.432794	102.462785	103.343231	102.939322	50.986865
2021-06-02	103.211761	103.860259	102.983417	103.860259	5,045,000	101.494614	103.500385	102.639069	103.299408	102.988856	67.464759
2021-06-03	101.494614	102.517593	100.608635	102.30752	5,723,900	102.289238	103.184357	102.77151	102.69781	102.717176	53.037679
2021-06-04	102.289238	102.36231	101.430667	101.951292	4,477,500	101.686417	102.906686	102.824484	102.561619	102.639369	53.751189
2021-06-07	101.686417	102.554123	101.375864	102.280114	4,009,000	101.85994	102.440868	102.861933	102.269885	102.466105	51.595292
2021-06-08	101.85994	102.289228	101.257114	101.732067	4,669,800	101.741211	102.108394	102.770594	102.133236	102.355893	52.032488
2021-06-09	101.741211	102.471916	101.68641	102.060892	3,669,400	102.490196	101.814284	102.657334	102.002561	102.244133	58.775567
2021-06-10	102.490196	102.691141	101.786898	102.115715	3,833,200	102.80986	102.0134	102.598878	102.165106	102.288872	54.504562
2021-06-11	102.80986	103.056476	102.471915	102.554115	3,231,200	102.709396	102.117525	102.512106	102.380024	102.383597	59.382219
2021-06-14	102.709396	103.421837	101.84169	103.010813	4,222,400	102.197922	102.322121	102.381494	102.489815	102.442833	49.51725
2021-06-15	102.197922	102.755083	101.896505	102.718547	3,487,300	101.713821	102.389717	102.249055	102.392517	102.398304	45.194801
2021-06-16	101.713821	102.819008	100.654299	102.682	4,822,000	101.741211	102.384239	102.099261	102.166285	102.273852	40.698989
2021-06-17	101.741211	102.252701	101.120113	101.384994	4,008,500	100.197601	102.234442	102.123921	102.024594	102.177008	35.636438
2021-06-18	100.197601	101.156651	99.79572	101.147516	7,024,400	101.35759	101.71199	101.914758	101.415596	101.817116	25.976755
2021-06-21	101.35759	101.722942	100.179331	100.471612	5,628,500	102.161385	101.441629	101.881875	101.396261	101.733566	37.433521
2021-06-22	102.161385	102.535873	101.019661	101.44895	3,583,500	101.896507	101.434322	101.912019	101.651302	101.811351	44.232701
2021-06-23	101.896507	102.270996	101.51289	101.640762	3,552,100	102.289238	101.470859	101.927549	101.733037	101.826834	52.625367
2021-06-24	102.289238	103.129551	102.097429	102.097429	3,840,000	103.248276	101.580464	101.907453	101.918437	101.910908	50
2021-06-25	103.248276	103.412684	102.499306	102.983395	12,171,200	102.517593	102.190599	101.951295	102.361717	102.154065	60.264088
2021-06-28	102.517593	103.257435	101.796024	103.147827	4,546,600	102.544998	102.4226	101.932114	102.413676	102.220161	54.027014
2021-06-29	102.544998	102.928622	101.8691	102.362325	3,789,500	102.12484	102.499323	101.966822	102.45745	102.279223	54.977502
2021-06-30	102.12484	102.837274	101.631615	102.608929	6,759,100	103.58625	102.544989	102.007924	102.34658	102.251153	47.641455
2021-07-01	103.58625	103.659315	102.124839	102.252712	4,810,600	105.011108	102.804391	102.192428	102.759803	102.493898	54.368062
2021-07-02	105.011108	105.312525	103.86025	104.09773	4,722,000	105.705276	103.156958	102.673779	103.510238	102.951573	61.270176
2021-07-06	105.705276	105.814877	104.41741	105.111579	5,294,700	106.993134	103.794495	103.108547	104.241918	103.452246	66.871674
2021-07-07	106.993134	107.568559	105.632202	105.842275	5,382,300	105.942749	104.684122	103.591722	105.15899	104.096044	73.572635
2021-07-08	105.942749	106.646054	105.257715	105.449524	4,486,100	107.294556	105.447704	103.996346	105.420243	104.431808	67.189882
2021-07-09	107.294556	107.541165	105.951888	106.006689	3,533,600	108.198807	106.189365	104.496878	106.045014	104.952308	79.498962
2021-07-12	108.198807	108.491088	107.221492	107.550309	5,683,400	109.194389	106.826904	104.991931	106.762945	105.54258	79.053647
2021-07-13	109.194389	109.596271	108.189668	108.271875	5,529,300	109.422729	107.524727	105.659611	107.573426	106.206546	79.389391
2021-07-14	109.422729	110.363508	109.313122	109.550602	5,701,800	108.664627	108.010646	106.347384	108.189861	106.791306	81.546771
2021-07-15	108.664627	109.221788	107.943057	108.956908	6,467,500	108.445396	108.555022	107.001363	108.348116	107.13191	75.92877

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.