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
2022-09-23	78.898911	79.152006	78.017782	78.645822	7,153,200	79.49884	82.564055	83.758275	81.538525	82.485975	52.567834
2022-09-26	79.49884	80.64244	79.002032	79.030152	7,583,500	79.002022	81.189862	83.358953	80.85863	81.94286	50.630154
2022-09-27	79.002022	81.082997	77.961534	80.586189	8,628,800	81.6548	79.969397	83.025246	80.239761	81.408162	39.797416
2022-09-28	81.6548	82.001632	78.973905	79.376977	7,850,800	81.148628	79.690059	82.501253	80.711441	81.453005	44.517016
2022-09-29	81.148628	81.870405	80.248748	81.373596	6,881,500	78.983284	80.04064	81.971635	80.85717	81.397664	44.999973
2022-09-30	78.983284	81.270476	78.880172	81.14862	7,737,500	80.258102	80.057515	81.310785	80.232541	80.958686	39.60225
2022-10-03	80.258102	80.820526	78.552079	79.442583	6,739,900	82.967133	80.209367	80.699615	80.241062	80.831307	45.227811
2022-10-04	82.967133	83.379573	81.420461	81.636054	5,982,400	84.476311	81.00239	80.485893	81.149752	81.219639	40.159724
2022-10-05	84.476311	84.963743	82.067255	82.235983	7,980,800	83.754532	81.566692	80.628375	82.258605	81.811761	45.316684
2022-10-06	83.754532	85.207467	83.670171	84.541931	6,893,800	81.579819	82.087872	81.064256	82.757247	82.164992	45.60144
2022-10-07	81.579819	83.332714	80.895538	82.995258	6,606,400	81.607925	82.607179	81.332347	82.364771	82.058597	39.251183
2022-10-10	81.607925	82.085989	80.736166	81.561061	5,092,400	80.811165	82.877144	81.543256	82.112489	81.976657	41.692634
2022-10-11	80.811165	81.739165	80.276861	81.279853	5,531,300	81.429848	82.44595	81.72417	81.678714	81.764749	44.339183
2022-10-12	81.429848	82.54532	80.998656	81.551704	5,261,900	83.773277	81.836658	81.701675	81.595759	81.703858	56.071684
2022-10-13	83.773277	84.335701	79.405103	79.761303	7,616,600	80.961151	81.840407	81.96414	82.321598	82.080116	63.104868
2022-10-14	80.961151	85.019983	80.839288	84.373198	6,315,200	83.33271	81.716673	82.161926	81.868116	81.876668	53.513525
2022-10-17	83.33271	83.63267	82.310967	82.395334	6,255,300	83.388939	82.06163	82.469387	82.356314	82.141403	59.545488
2022-10-18	83.388939	84.804378	82.564051	84.466922	5,484,400	82.039124	82.577185	82.511568	82.700522	82.368228	54.31637
2022-10-19	82.039124	83.548299	81.561067	82.854643	6,473,400	81.354843	82.69904	82.267849	82.480056	82.30839	52.127158
2022-10-20	81.354843	82.704667	81.054883	81.861027	4,540,700	83.06086	82.215353	82.02788	82.104985	82.135018	56.096394
2022-10-21	83.06086	83.398315	81.139237	81.551684	9,088,800	78.514603	82.635295	82.175984	82.42361	82.303353	57.048583
2022-10-24	78.514603	82.029762	77.267891	81.457962	16,499,300	79.873802	81.671674	81.866652	81.120608	81.614489	39.749658
2022-10-25	79.873802	80.61433	78.833314	78.833314	10,674,000	80.511215	80.968646	81.772916	80.705006	81.298001	39.33071
2022-10-26	80.511215	82.704679	80.126895	80.248751	9,987,000	79.939407	80.663065	81.681052	80.640409	81.154949	42.451993
2022-10-27	79.939407	80.989271	78.814559	80.736175	9,524,600	81.645439	80.379977	81.297665	80.406742	80.933941	45.874566
2022-10-28	81.645439	82.292231	79.03016	79.836303	8,284,900	81.167351	80.096893	81.366094	80.819641	81.063305	50.087
2022-10-31	81.167351	82.085982	80.567431	81.176727	7,401,100	81.645439	80.627443	81.149558	80.935544	81.082222	50.838442
2022-11-01	81.645439	83.313967	81.158007	82.545319	6,219,600	79.283234	80.98177	80.975208	81.172176	81.184625	50.510872
2022-11-02	79.283234	83.032736	79.236362	81.804769	7,653,200	79.376984	80.736174	80.699619	80.542528	80.838918	39.369718
2022-11-03	79.376984	80.117511	77.774072	78.805184	8,855,100	86.107353	80.623689	80.501833	80.154014	80.573111	45.695371
2022-11-04	86.107353	87.738385	84.851266	86.219841	20,194,300	84.78566	81.516072	80.806483	82.13846	81.579337	56.095557
2022-11-07	84.78566	86.576051	83.688932	85.92926	10,190,200	86.941589	82.239734	81.433588	83.02086	82.162305	52.906805
2022-11-08	86.941589	87.907085	85.22619	85.22619	9,675,500	86.385368	83.298964	82.140367	84.32777	83.031266	59.871612
2022-11-09	86.385368	87.29985	86.111966	86.366516	6,271,200	90.750374	84.719391	82.727782	85.013636	83.641103	60.181983
2022-11-10	90.750374	90.901212	87.988078	88.516023	10,408,400	91.806267	86.994069	83.808879	86.925882	84.933697	64.051416
2022-11-11	91.806267	93.022432	91.042631	91.221758	8,294,400	91.843979	88.133852	84.824962	88.552677	86.183255	77.839798
2022-11-14	91.843979	92.918728	91.155766	91.570577	8,521,100	92.230499	89.545515	85.892625	89.649778	87.212478	76.541166
2022-11-15	92.230499	93.833193	91.721406	93.248685	6,410,000	91.514008	90.603297	86.951131	90.510018	88.124845	76.277227
2022-11-16	91.514008	92.353066	90.750372	90.995485	5,348,900	91.419724	91.629025	88.174208	90.844681	88.741057	75.785511
2022-11-17	91.419724	91.457435	89.656754	89.760459	5,245,600	92.343628	91.762895	89.378482	91.036362	89.228087	73.4595
2022-11-18	92.343628	92.720735	91.570563	92.155078	5,964,800	92.692459	91.870367	90.00211	91.472117	89.794549	76.262433
2022-11-21	92.692459	92.852727	91.16518	91.438583	4,499,200	92.796158	92.040063	90.792789	91.878898	90.321442	76.117354
2022-11-22	92.796158	93.07899	91.93824	92.862151	5,398,600	93.823776	92.153195	91.378246	92.184651	90.77139	85.766825
2022-11-23	93.823776	94.351728	92.645322	92.852731	5,944,900	93.861481	92.615149	92.122087	92.731026	91.326369	86.437315
2022-11-25	93.861481	94.163165	92.881006	93.936903	2,320,000	93.013	93.1035	92.433198	93.107844	91.787299	79.524894
2022-11-28	93.013	94.427145	92.918718	93.324107	5,257,300	93.013	93.237375	92.553871	93.07623	92.010154	82.497824
2022-11-29	93.013	93.64465	92.579323	93.295825	4,423,900	96.350372	93.301483	92.670773	93.055153	92.192489	78.904971
2022-11-30	96.350372	96.689768	92.881004	93.380675	15,000,800	97.453423	94.012326	93.082761	94.15356	92.948468	87.50891
2022-12-01	97.453423	97.632543	96.114694	96.472948	7,452,300	99.037254	94.738255	93.676702	95.253514	93.767551	83.443138
2022-12-02	99.037254	99.499206	95.992127	96.180676	7,916,900	97.623108	95.77341	94.438455	96.514761	94.725679	84.271709
2022-12-05	97.623108	98.273609	97.104585	97.472262	9,285,800	96.237244	96.695432	94.966403	96.88421	95.252484	74.229252
2022-12-06	96.237244	98.226474	95.633876	97.877649	8,383,000	96.039268	97.34028	95.320882	96.668554	95.431531	65.499645
2022-12-07	96.039268	97.076306	95.275626	95.492464	4,194,300	97.802223	97.278059	95.645193	96.458792	95.542029	68.237076
2022-12-08	97.802223	97.962498	96.538924	96.85946	5,465,100	95.963844	97.34782	96.043037	96.906603	95.952973	72.672483
2022-12-09	95.963844	97.575968	95.926133	97.509975	7,999,600	96.821747	96.733138	96.253274	96.59235	95.95495	62.075514
2022-12-12	96.821747	96.963163	95.049355	95.341609	5,796,000	96.265541	96.572865	96.634148	96.668816	96.112549	63.321162
2022-12-13	96.265541	99.178676	95.209644	98.820428	7,066,000	96.340958	96.578525	96.959402	96.534391	96.140366	60.874797
2022-12-14	96.340958	97.387425	94.936236	96.463514	5,624,000	94.266869	96.638863	96.958461	96.469913	96.176837	58.391006
2022-12-15	94.266869	95.737584	93.757776	95.417041	7,244,400	93.173271	95.931792	96.639806	95.735565	95.82957	51.189821
2022-12-16	93.173271	93.842632	92.409628	93.597512	13,862,300	92.673607	95.373677	96.053407	94.881467	95.346607	50.463725
2022-12-19	92.673607	93.154411	92.136232	92.796163	5,771,100	92.390762	94.544049	95.558457	94.145514	94.860607	49.045599
2022-12-20	92.390762	92.937567	91.702542	92.56989	4,533,500	93.02243	93.769093	95.173809	93.560597	94.411544	36.555646
2022-12-21	93.02243	93.399537	90.83522	91.184045	5,566,300	92.164513	93.105388	94.872125	93.381208	94.158978	34.45761
2022-12-22	92.164513	92.918719	90.665516	92.815014	4,756,900	92.645325	92.684917	94.308354	92.975643	93.796348	24.599261
2022-12-23	92.645325	92.673614	91.334885	92.004246	3,944,500	93.522079	92.579327	93.976502	92.865537	93.587071	30.239507
2022-12-27	93.522079	93.7672	92.588746	92.928141	4,402,500	92.956436	92.749022	93.646535	93.084384	93.575254	38.767486
2022-12-28	92.956436	94.191461	92.758457	93.720079	3,491,500	94.059456	92.862157	93.315625	93.041735	93.462742	37.622974
2022-12-29	94.059456	94.889092	93.022418	93.333532	3,976,100	93.522079	93.069562	93.087475	93.380975	93.571235	34.132634
2022-12-30	93.522079	93.56922	92.617028	93.512657	3,988,900	95.058784	93.341075	93.012996	93.42801	93.562298	38.364694
2023-01-03	95.058784	95.37932	93.776626	94.804234	6,607,700	98.481018	93.823767	93.201547	93.971601	93.834386	42.109706
2023-01-04	98.481018	98.735568	96.680345	96.812331	8,166,600	98.452751	94.815555	93.782288	95.47474	94.679229	57.891144
2023-01-05	98.452751	99.084401	97.566552	98.509315	5,575,100	100.583389	95.914818	94.388487	96.467411	95.365324	57.547191
2023-01-06	100.583389	100.875644	98.999547	99.348365	9,644,100	98.744995	97.219604	95.144583	97.839404	96.314063	72.483295
2023-01-09	98.744995	100.573958	98.452741	100.423112	10,124,800	99.932869	98.264188	95.802631	98.141267	96.75605	68.83365
2023-01-10	99.932869	100.338257	98.207611	98.386738	4,183,600	100.215721	99.239005	96.531386	98.738468	97.333654	73.447004
2023-01-11	100.215721	100.347707	98.85814	99.753762	5,634,400	99.791451	99.585945	97.20075	99.230886	97.857666	75.27416
2023-01-12	99.791451	100.347684	99.150371	100.206268	4,882,000	101.092484	99.853685	97.884251	99.417741	98.209263	72.160437
2023-01-13	101.092484	101.158477	99.056112	99.056112	5,529,700	100.639954	99.955504	98.587554	99.975988	98.733485	78.40431
2023-01-17	100.639954	101.441301	100.225136	100.828503	7,477,200	98.99012	100.334496	99.299342	100.19731	99.080116	75.48074
2023-01-18	98.99012	101.318746	98.905275	101.007632	5,725,800	98.292473	100.145946	99.692475	99.794913	99.063753	66.60941
2023-01-19	98.292473	99.650047	98.273614	98.990115	5,115,800	99.027824	99.761296	99.673621	99.2941	98.92352	66.079496
2023-01-20	99.027824	99.178663	97.943646	98.424457	6,543,500	100.130859	99.608571	99.731128	99.205341	98.942485	65.310837
2023-01-23	100.130859	100.771939	98.424461	99.027828	6,320,500	100.536232	99.416246	99.685875	99.513847	99.158553	69.679923
2023-01-24	100.536232	100.753071	99.376638	100.309971	5,517,200	100.856796	99.395502	99.864999	99.854642	99.40904	67.489403
2023-01-25	100.856796	101.007635	99.83861	99.989449	5,416,900	102.534904	99.768837	99.957391	100.188694	99.672268	59.459476
2023-01-26	102.534904	102.572616	100.932203	101.158471	6,324,100	102.780022	100.617323	100.18931	100.970764	100.192748	64.366187
2023-01-27	102.780022	103.477671	102.138943	102.516049	6,851,100	102.195511	101.367763	100.488167	101.57385	100.663161	58.913469
2023-01-30	102.195511	102.638611	101.2716	102.063525	6,880,700	102.893158	101.780693	100.59847	101.78107	100.94177	65.587661
2023-01-31	102.893158	102.902588	101.347027	102.063529	5,816,300	103.694504	102.252078	100.82379	102.151766	101.296568	63.992836
2023-02-01	103.694504	104.439287	101.799555	102.732889	5,841,200	102.902573	102.81962	101.294228	102.666012	101.732556	65.675323
2023-02-02	102.902573	104.486415	101.818394	103.741631	9,852,900	98.330185	102.893153	101.755238	102.744866	101.945286	63.569063
2023-02-03	98.330185	100.347697	97.142302	98.594157	15,200,500	99.008972	102.003186	101.685474	101.273305	101.287995	40.626987
2023-02-06	99.008972	100.093151	97.387426	98.047357	6,392,200	100.715378	101.365878	101.573286	100.518528	100.873627	44.549456
2023-02-07	100.715378	101.233893	98.575302	98.829852	6,207,500	100.215721	100.930322	101.5912	100.584144	100.844855	55.743886
2023-02-08	100.215721	100.441982	99.602924	100.234573	5,557,500	100.48101	100.234566	101.527093	100.461337	100.730467	56.488595
2023-02-09	100.48101	101.011601	100.054637	100.177815	5,608,400	101.466393	99.750253	101.321703	100.467895	100.685111	55.06331
2023-02-10	101.466393	101.627471	99.931468	99.978838	6,298,600	102.821297	100.377495	101.19034	100.800727	100.827162	54.691841
2023-02-13	102.821297	103.20977	101.646415	101.807486	5,192,400	102.309647	101.13996	101.252919	101.47425	101.189732	57.525554
2023-02-14	102.309647	102.773913	101.096857	102.262269	5,109,400	103.276085	101.458813	101.194568	101.752716	101.393353	54.725293
2023-02-15	103.276085	103.276085	101.62746	101.854854	4,059,100	101.892754	102.070886	101.152726	102.260505	101.735668	52.52765

Subsets and Splits

No community queries yet

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