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
2021-12-07	107.061172	107.917588	105.707482	105.956116	8,786,900	107.051964	103.311368	103.09404	104.244208	103.500764	60.391987
2021-12-08	107.051964	107.420316	106.039	106.61915	5,807,000	106.223183	104.709256	103.339913	105.180126	104.146437	59.759359
2021-12-09	106.223183	107.199317	106.121886	106.637582	5,664,700	107.493988	105.433066	103.466995	105.527812	104.524027	56.24052
2021-12-10	107.493988	107.825497	106.619151	106.655986	6,110,800	106.416565	106.444188	104.025967	106.183204	105.06402	65.749137
2021-12-13	106.416565	107.586083	106.10347	106.969097	6,479,400	105.633812	106.849374	104.47075	106.260991	105.309937	60.598328
2021-12-14	105.633812	106.177133	105.007615	105.50489	6,854,600	105.606186	106.563902	104.937635	106.051931	105.368823	53.119806
2021-12-15	105.606186	106.085039	103.838104	105.725897	6,902,400	104.602432	106.274747	105.492001	105.903349	105.41198	52.000011
2021-12-16	104.602432	106.269225	104.261712	105.900872	7,544,400	100.034874	105.950597	105.691831	105.46971	105.26479	59.433348
2021-12-17	100.034874	102.95406	99.657318	102.465989	13,696,900	99.537605	104.458774	105.451481	103.658098	104.313896	44.857943
2021-12-20	99.537605	99.565238	98.174711	98.598314	6,313,700	101.637199	103.082982	104.966178	102.284601	103.445479	46.099635
2021-12-21	101.637199	102.125263	100.255884	100.375595	4,682,200	102.898819	102.283659	104.423781	102.0688	103.116701	54.038681
2021-12-22	102.898819	102.935655	101.296495	101.480667	3,643,300	103.478966	101.742186	104.008466	102.345473	103.077086	50.808911
2021-12-23	103.478966	103.97624	103.129028	103.350044	3,359,600	105.182594	101.517493	103.734045	102.723304	103.150155	52.792876
2021-12-27	105.182594	105.320727	103.497387	103.690771	3,716,700	106.425766	102.547037	103.502905	103.543067	103.51969	52.154329
2021-12-28	106.425766	107.079588	104.80502	104.979989	4,561,600	107.171677	103.924669	103.503825	104.503967	104.048067	48.126014
2021-12-29	107.171677	107.705787	106.186338	106.269221	4,215,300	107.042763	105.031564	103.657612	105.393204	104.615996	50.338362
2021-12-30	107.042763	108.055726	106.895426	107.171685	4,068,700	107.715004	105.860353	103.80127	105.943057	105.057226	52.411924
2021-12-31	107.715004	108.184653	106.4534	106.517861	3,674,900	107.447929	106.707561	104.112527	106.533706	105.540459	50.674174
2022-01-03	107.447929	108.479314	105.698262	107.254546	5,475,700	105.200996	107.160628	104.853832	106.838447	105.887272	53.309631
2022-01-04	105.200996	107.788666	105.136535	107.650533	8,367,600	101.701668	106.915674	105.420171	106.29263	105.762494	48.730407
2022-01-05	101.701668	105.864029	101.664832	105.34834	8,662,300	102.346283	105.821672	105.426618	104.762309	105.024162	40.484742
2022-01-06	102.346283	103.02773	101.287273	101.296484	6,099,900	99.058746	104.882376	105.371365	103.956967	104.537275	44.403838
2022-01-07	99.058746	101.029423	98.975871	99.657318	11,266,400	97.64061	103.151125	104.929343	102.324227	103.541179	47.41464
2022-01-10	97.64061	98.543073	96.157997	98.183931	8,499,400	95.808067	101.189661	104.175144	100.763021	102.468348	45.209329
2022-01-11	95.808067	97.769533	95.504176	97.649822	13,073,200	95.65152	99.311075	103.113374	99.11137	101.257388	35.077842
2022-01-12	95.65152	96.986789	95.476551	96.17642	11,810,500	94.297813	98.101045	101.961359	97.958087	100.238139	30.334817
2022-01-13	94.297813	96.388201	94.012337	95.909348	9,818,500	92.198235	96.491351	100.686864	96.737995	99.15808	26.091106
2022-01-14	92.198235	93.846606	91.249725	93.846606	13,703,200	89.99733	95.119249	99.135187	95.224742	97.892654	16.870273
2022-01-18	89.99733	91.498357	89.794736	91.323388	11,396,000	89.205376	93.590593	97.390127	93.482271	96.45714	10.035857
2022-01-19	89.205376	90.605106	89.122493	90.190714	10,856,800	88.146362	92.270055	95.790565	92.056639	95.138637	6.392502
2022-01-20	88.146362	91.111588	88.026644	89.776312	20,311,500	88.689674	90.769023	94.435034	90.753214	93.867315	6.116347
2022-01-21	88.689674	90.623522	87.916141	88.312118	13,438,300	90.338058	89.647395	93.069373	90.065367	92.925926	5.550755
2022-01-24	90.338058	90.568278	86.940026	87.253121	17,201,400	89.334297	89.27536	92.197305	90.156264	92.455404	12.449521
2022-01-25	89.334297	90.328839	87.603044	89.021195	12,368,500	88.017448	89.142754	91.366673	89.882275	91.88793	13.168062
2022-01-26	88.017448	90.835331	87.391252	89.969704	11,863,000	87.778015	88.905168	90.587611	89.260666	91.184206	14.652759
2022-01-27	87.778015	89.481637	87.538585	88.975158	7,322,200	89.518478	88.831499	89.800261	88.766449	90.564899	11.564666
2022-01-28	89.518478	89.527689	86.36908	87.538591	8,345,400	90.540634	88.99726	89.322327	89.017126	90.374641	22.592662
2022-01-31	90.540634	90.614306	88.790966	89.352702	8,807,700	90.945824	89.037775	89.156567	89.524962	90.404821	29.128285
2022-02-01	90.945824	91.194457	89.140905	90.632722	11,601,900	89.99733	89.36008	89.251417	89.998582	90.503185	34.397135
2022-02-02	89.99733	91.304974	87.243902	88.220036	15,578,800	88.348961	89.756056	89.330612	89.998165	90.411212	32.733399
2022-02-03	88.348961	89.757902	88.10032	89.177745	8,901,100	87.483315	89.870245	89.350872	89.44843	90.036257	32.154722
2022-02-04	87.483315	88.348941	86.40589	87.860877	8,267,600	87.658272	89.463213	89.230236	88.793392	89.572086	34.725471
2022-02-07	87.658272	88.505477	87.372795	87.805608	6,849,000	87.40966	88.88674	88.962257	88.415018	89.224119	41.277368
2022-02-08	87.40966	88.431835	86.884761	87.750387	7,161,000	89.444786	88.179507	88.769794	88.079899	88.894218	43.020732
2022-02-09	89.444786	90.218326	88.58837	88.634417	9,353,700	88.213821	88.068999	88.912527	88.534861	88.994321	54.690583
2022-02-10	88.213821	89.602141	87.908396	88.352655	9,098,800	86.751465	88.041971	88.956108	88.427848	88.852412	48.362336
2022-02-11	86.751465	89.305968	86.40901	88.472975	6,924,800	86.677422	87.895601	88.679407	87.869054	88.470422	37.496516
2022-02-14	86.677422	87.454877	85.538996	86.769975	7,948,500	87.473381	87.699431	88.293085	87.471843	88.144422	40.095641
2022-02-15	87.473381	88.352647	87.334548	88.06573	7,722,200	88.093498	87.712175	87.945841	87.472356	88.022414	47.889865
2022-02-16	88.093498	88.435953	86.223898	87.316036	6,545,800	86.122093	87.441917	87.755458	87.679403	88.035339	51.188488
2022-02-17	86.122093	87.584451	85.872192	87.390087	6,578,200	86.390488	87.023572	87.532771	87.1603	87.687476	37.423958
2022-02-18	86.390488	87.047632	85.640797	85.668563	6,210,600	86.177605	86.951376	87.423489	86.903696	87.45166	33.724448
2022-02-22	86.177605	87.038363	85.483445	86.63112	8,622,500	82.97522	86.851413	87.275422	86.661665	87.220013	31.014196
2022-02-23	82.97522	86.890276	82.780856	86.890276	9,674,800	84.233963	85.951781	86.831978	85.43285	86.448233	26.294624
2022-02-24	84.233963	84.409812	80.753907	80.985294	9,260,500	85.687073	85.179874	86.310896	85.033221	86.045638	35.733206
2022-02-25	85.687073	85.881437	83.558314	84.502375	7,039,400	84.955894	85.09287	86.058221	85.251172	85.980445	44.01614
2022-02-28	84.955894	85.437175	83.873007	84.493121	8,591,500	83.428726	84.805951	85.878664	85.152746	85.794163	41.319212
2022-03-01	83.428726	84.696727	82.975211	84.678212	7,100,700	85.862938	84.256175	85.553794	84.578073	85.364083	38.182815
2022-03-02	85.862938	86.334969	83.845246	84.011845	10,721,100	84.715248	84.833719	85.39275	85.006361	85.454784	39.613568
2022-03-03	84.715248	86.538575	84.298755	86.520068	6,587,400	83.326927	84.929976	85.054925	84.909323	85.320323	39.805811
2022-03-04	83.326927	84.372799	82.790109	84.196943	7,179,800	78.171646	84.457947	84.775408	84.381858	84.957887	39.978298
2022-03-07	78.171646	83.345454	78.069835	83.336197	14,608,700	77.745888	83.101097	83.953524	82.311787	83.724025	30.814197
2022-03-08	77.745888	80.448481	77.523759	78.449305	10,692,000	81.07785	81.964529	83.110352	80.789821	82.637091	27.685803
2022-03-09	81.07785	81.568389	79.90241	80.059751	8,811,600	80.670616	81.007512	82.920615	80.885831	82.353593	35.687312
2022-03-10	80.670616	80.855723	79.226759	79.680275	9,114,300	76.570427	80.198586	82.564281	80.814093	82.047597	38.120204
2022-03-11	76.570427	82.197741	76.394571	81.771991	15,351,700	73.386559	78.847285	81.652616	79.399537	81.051748	31.662649
2022-03-14	73.386559	76.20947	73.044104	76.190962	18,199,300	76.931419	77.890268	80.495683	77.395211	79.658077	28.500348
2022-03-15	76.931419	77.227594	74.302864	74.506485	12,542,300	80.902008	77.727374	79.845952	77.240614	79.162321	39.956987
2022-03-16	80.902008	83.382465	79.245279	81.457334	21,207,900	81.133392	77.692206	79.349859	78.461079	79.478628	44.921021
2022-03-17	81.133392	81.401795	79.60624	80.948279	8,554,200	82.928947	77.784761	78.991673	79.35185	79.779494	42.790177
2022-03-18	82.928947	83.067781	78.652928	79.70805	23,784,200	80.392952	79.056465	78.951875	80.544216	80.352122	46.895383
2022-03-21	80.392952	83.040015	79.569216	82.938204	11,925,300	81.346268	80.457744	79.174006	80.493794	80.359546	45.48958
2022-03-22	81.346268	82.466178	80.661365	80.892752	8,447,400	79.800583	81.340714	79.534044	80.777952	80.53895	42.980434
2022-03-23	79.800583	81.179645	79.689515	80.855705	7,670,500	80.633583	81.120428	79.406317	80.452162	80.404701	42.455227
2022-03-24	80.633583	80.661348	79.189726	80.365174	6,163,400	80.939026	81.020467	79.402614	80.512636	80.446316	45.793579
2022-03-25	80.939026	81.142647	79.800608	80.883495	7,048,100	81.799789	80.622482	79.839474	80.654766	80.5359	55.093679
2022-03-28	81.799789	81.836812	80.291151	80.966803	5,981,000	84.437592	80.90385	80.680797	81.03644	80.765698	57.344066
2022-03-29	84.437592	85.057706	82.984484	83.0215	8,963,200	84.252472	81.522115	81.431414	82.170157	81.433315	56.243553
2022-03-30	84.252472	84.724502	83.66938	83.99332	8,122,100	84.196945	82.412492	81.76646	82.864262	81.945889	56.711725
2022-03-31	84.196945	85.733348	84.196945	84.520885	11,306,100	84.678238	83.125165	82.072816	83.30849	82.355172	66.843829
2022-04-01	84.678238	85.048458	83.743441	84.687495	6,516,300	81.531364	83.873007	82.247745	83.765073	82.777547	78.319349
2022-04-04	81.531364	81.873819	79.763575	81.346258	16,243,100	77.856956	83.819322	82.361586	83.020503	82.550969	61.771583
2022-04-05	77.856956	80.170822	77.57929	80.115285	17,525,800	77.153542	82.503195	82.012655	81.299321	81.697512	42.087555
2022-04-06	77.153542	77.64408	75.959586	77.421951	10,567,000	76.931419	81.083409	81.747951	79.917394	80.871336	39.906129
2022-04-07	76.931419	77.283124	75.385752	76.811094	10,869,100	75.450531	79.630304	81.377734	78.922069	80.154987	33.469471
2022-04-08	75.450531	76.996199	75.283932	76.996199	9,286,800	74.673088	77.784763	80.828885	77.76489	79.299631	35.536344
2022-04-11	74.673088	75.654165	74.312126	74.858195	8,623,200	73.849342	76.413107	80.116215	76.734289	78.458442	30.268287
2022-04-12	73.849342	75.219147	73.719766	74.811911	8,472,500	74.895195	75.611584	79.05739	75.77264	77.620424	31.61818
2022-04-13	74.895195	75.256157	73.682732	73.932626	8,604,400	73.580933	75.159915	78.121662	75.480159	77.124928	32.505657
2022-04-14	73.580933	75.043298	73.349546	74.737866	9,567,200	73.673477	74.489818	77.060061	74.847083	76.480565	28.86761
2022-04-18	73.673477	74.015932	73.007083	73.155174	7,797,300	75.172859	74.134407	75.959585	74.455881	75.970185	25.583897
2022-04-19	75.172859	75.469034	73.497623	73.691987	8,622,100	74.20105	74.234361	75.323734	74.694874	75.825217	20.119311
2022-04-20	74.20105	75.450536	74.043709	75.256172	8,368,800	73.081131	74.304703	74.958144	74.530266	75.529914	19.147668
2022-04-21	73.081131	75.145102	72.868259	75.015526	8,152,500	72.118561	73.94189	74.550903	74.047221	75.084681	17.97326
2022-04-22	72.118561	73.562418	71.988985	73.016342	10,315,500	72.174103	73.649416	74.069617	73.404334	74.545386	14.789708
2022-04-25	72.174103	72.266656	71.01717	71.618769	10,259,000	69.999077	73.349541	73.741974	72.994257	74.114244	18.267354
2022-04-26	69.999077	71.803897	69.999077	71.720594	8,800,500	69.175339	72.314784	73.274573	71.995864	73.366031	20.33536
2022-04-27	69.175339	70.739514	69.119808	69.767688	8,467,300	70.878342	71.309642	72.807172	71.055689	72.604087	20.152281
2022-04-28	70.878342	71.359623	69.286401	69.989818	8,818,500	69.082779	70.869084	72.405487	70.996573	72.290315	29.6134
2022-04-29	69.082779	71.05419	68.934695	70.36003	9,199,300	69.758415	70.261928	71.955672	70.358642	71.707127	28.998734

Subsets and Splits

No community queries yet

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