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
2023-07-13	96.744019	97.31534	96.458361	96.658324	4,511,700	96.753548	94.841508	94.226385	95.396846	94.783569	53.021775
2023-07-14	96.753548	97.201085	96.163178	96.905897	3,934,400	96.106041	95.900362	94.505382	95.84908	95.141747	66.498631
2023-07-17	96.106041	96.943979	95.258579	96.010822	5,244,500	95.944168	96.243158	94.683446	95.934733	95.317073	62.881676
2023-07-18	95.944168	96.57262	95.087182	95.92512	5,991,000	96.963036	96.370755	94.836751	95.937878	95.43109	60.039399
2023-07-19	96.963036	97.105868	95.810868	95.810868	5,556,200	96.058418	96.502162	95.157645	96.279597	95.709626	64.478431
2023-07-20	96.058418	97.581952	95.887021	96.915404	5,466,100	97.905708	96.365042	95.603275	96.205871	95.773043	59.166586
2023-07-21	97.905708	98.600821	96.753541	96.934463	20,369,100	97.867615	96.595474	96.247918	96.772483	96.1608	63.864292
2023-07-24	97.867615	98.467508	97.429601	97.962834	4,746,600	98.000908	96.947789	96.595473	97.137527	96.47113	63.434403
2023-07-25	98.000908	98.81028	97.439111	97.53433	5,627,500	96.867813	97.359137	96.864946	97.425321	96.749271	67.206632
2023-07-26	96.867813	97.762881	96.458365	97.324867	6,568,300	95.963196	97.340092	96.921127	97.239485	96.770824	73.254841
2023-07-27	95.963196	97.534335	95.734669	97.153452	5,373,400	96.410744	97.321048	96.843045	96.814055	96.623983	68.636599
2023-07-28	96.410744	96.963024	95.991771	96.648795	5,320,700	96.715446	97.022055	96.808765	96.679618	96.585212	60.515855
2023-07-31	96.715446	96.963022	96.039382	96.467871	6,377,400	96.420273	96.791621	96.869705	96.691561	96.608891	57.838938
2023-08-01	96.420273	96.848762	95.601376	96.620235	7,784,300	97.248672	96.475494	96.917316	96.601132	96.574597	50.689703
2023-08-02	97.248672	99.467311	94.544414	95.696581	14,463,100	97.439117	96.551666	96.945879	96.816978	96.697156	52.9088
2023-08-03	97.439117	97.981874	96.601173	97.096323	5,547,500	95.867981	96.846851	97.083949	97.024358	96.832058	53.87086
2023-08-04	95.867981	98.219928	95.715625	98.039007	5,196,700	96.877335	96.738298	96.880177	96.638899	96.656771	48.782819
2023-08-07	96.877335	96.991602	96.115575	96.572629	5,222,700	95.887039	96.770676	96.781149	96.718378	96.696874	54.390697
2023-08-08	95.887039	96.572628	95.115755	96.38219	4,058,400	95.14431	96.664029	96.569762	96.441265	96.549631	44.923617
2023-08-09	95.14431	96.724974	94.715821	96.172693	4,494,300	97.317352	96.243156	96.397411	96.008947	96.294118	45.620481
2023-08-10	97.317352	97.997022	96.111174	96.245193	6,844,200	96.675957	96.218803	96.532827	96.445082	96.480161	47.266493
2023-08-11	96.675957	97.068446	95.862268	97.068446	3,179,700	96.695107	96.380399	96.559348	96.52204	96.51576	44.757438
2023-08-14	96.695107	96.896135	95.919703	96.187748	3,239,300	95.766541	96.343953	96.557314	96.579729	96.548368	44.196997
2023-08-15	95.766541	96.350483	95.517645	95.852692	3,203,700	94.751823	96.319853	96.491941	96.308666	96.406218	45.015312
2023-08-16	94.751823	95.8144	94.665664	95.354909	3,679,500	92.444778	96.241356	96.242256	95.789719	96.105419	44.571077
2023-08-17	92.444778	94.866702	92.310759	94.770975	5,291,100	93.076584	95.266841	95.742822	94.674739	95.439848	34.765215
2023-08-18	93.076584	93.325472	91.698095	91.908698	4,125,500	92.33947	94.546967	95.463683	94.14202	95.010164	36.364411
2023-08-21	92.33947	93.402054	92.05229	93.162733	3,753,200	91.966141	93.675839	95.009896	93.54117	94.524583	35.198602
2023-08-22	91.966141	92.607518	91.516217	92.368198	3,640,500	91.114143	92.915759	94.617806	93.01616	94.059412	30.185737
2023-08-23	91.114143	92.435191	89.994125	92.301172	9,704,500	90.779099	92.188223	94.21479	92.382155	93.523908	27.397369
2023-08-24	90.779099	91.54492	89.70694	90.702514	7,824,500	91.401337	91.855087	93.560964	91.847803	93.024852	30.052336
2023-08-25	91.401337	91.860828	90.472771	91.458771	5,360,400	92.894707	91.520038	93.033502	91.698981	92.729667	27.863073
2023-08-28	92.894707	93.047868	91.736396	91.841697	5,098,900	94.914574	91.631085	92.653462	92.097556	92.759675	38.376171
2023-08-29	94.914574	94.991158	93.181887	93.201037	5,512,300	95.000717	92.220772	92.568266	93.036562	93.151474	49.188135
2023-08-30	95.000717	95.460216	94.770971	94.790114	4,212,200	93.277611	92.998087	92.593155	93.69128	93.4877	40.396796
2023-08-31	93.277611	95.086874	93.124442	94.770969	5,624,500	93.813683	93.497789	92.676438	93.55339	93.449502	37.072136
2023-09-01	93.813683	94.531644	92.894692	94.196597	4,747,100	92.703239	93.980258	92.750148	93.640154	93.515717	39.453381
2023-09-05	92.703239	93.631805	92.463919	93.354192	5,414,300	91.851257	93.941965	92.786525	93.327849	93.367994	38.934994
2023-09-06	91.851257	92.425633	91.296039	92.301181	5,428,400	91.037567	93.329301	92.775037	92.835652	93.092223	39.398173
2023-09-07	91.037567	91.726812	90.960983	91.410907	6,404,100	91.209877	92.536671	92.767379	92.23629	92.71865	44.226211
2023-09-08	91.209877	91.755528	90.702518	91.18116	4,754,700	91.583214	92.123125	92.810457	91.894153	92.444327	42.040789
2023-09-11	91.583214	92.119297	91.15244	91.564071	5,577,500	92.128868	91.677031	92.828645	91.790506	92.287761	46.672266
2023-09-12	92.128868	92.387338	91.133293	91.420481	5,007,600	92.789398	91.562157	92.752061	91.903294	92.258872	50.705348
2023-09-13	92.789398	93.143595	91.937417	92.090579	5,830,200	93.009583	91.749785	92.539543	92.198662	92.355331	57.384018
2023-09-14	93.009583	93.603093	92.138452	92.636236	6,039,700	92.119293	92.144188	92.34043	92.468969	92.474286	59.931866
2023-09-15	92.119293	93.306321	91.946982	93.095718	8,766,700	92.626663	92.326071	92.224598	92.35241	92.409742	53.12237
2023-09-18	92.626663	92.827692	91.985278	92.186314	4,477,500	91.219452	92.534761	92.105896	92.443828	92.449182	48.724935
2023-09-19	91.219452	91.391763	90.24302	91.142868	6,803,000	91.095009	92.352878	91.957517	92.035703	92.225595	31.334607
2023-09-20	91.095009	92.49264	90.989707	91.372614	4,572,100	89.123001	92.014	91.881892	91.722138	92.020034	30.346902
2023-09-21	89.123001	91.248169	89.055992	91.095008	6,108,800	89.678223	91.236684	91.690436	90.855759	91.4933	29.605322
2023-09-22	89.678223	90.310025	89.381467	89.438902	5,118,900	88.778374	90.74847	91.53727	90.463247	91.163286	29.737422
2023-09-25	88.778374	89.477193	88.309307	88.921968	4,818,800	88.069984	89.978812	91.256786	89.901623	90.729666	30.364046
2023-09-26	88.069984	88.539051	87.285013	88.069984	6,086,600	87.275436	89.348918	90.850898	89.291076	90.246087	30.80667
2023-09-27	87.275436	88.768802	86.519182	88.510332	4,731,500	87.189308	88.585004	90.299502	88.619196	89.705969	30.866652
2023-09-28	87.189308	87.486063	86.35647	87.27546	4,736,300	87.371185	88.198265	89.717474	88.142567	89.248394	29.371464
2023-09-29	87.371185	89.084722	86.959553	88.653948	7,698,600	87.23716	87.736858	89.242664	87.88544	88.907084	27.956043
2023-10-02	87.23716	87.821103	86.911687	87.160583	6,430,500	85.657639	87.428615	88.703713	87.669346	88.603461	23.24618
2023-10-03	85.657639	87.179714	85.399168	86.634063	6,666,600	87.25631	86.946146	88.147532	86.998777	88.067857	14.557633
2023-10-04	87.25631	87.524347	85.973547	86.050131	6,166,100	88.424187	86.94232	87.763662	87.084621	87.920303	24.853592
2023-10-05	88.424187	89.075139	87.246726	87.246726	7,548,600	88.88369	87.189296	87.693781	87.531143	88.011918	34.232046
2023-10-06	88.88369	89.352756	87.763671	88.070001	6,978,900	88.720955	87.491797	87.614327	87.981992	88.170422	33.962269
2023-10-09	88.720955	88.826257	87.524352	88.500777	4,120,700	89.199593	87.788556	87.608585	88.228313	88.270519	38.016568
2023-10-10	89.199593	89.955847	88.902837	88.988989	4,974,800	88.022125	88.496947	87.721546	88.552073	88.439441	41.207822
2023-10-11	88.022125	89.63036	87.926398	89.304888	4,499,200	87.514763	88.65011	87.796215	88.375424	88.363566	44.487049
2023-10-12	87.514763	88.309309	86.892528	87.91682	5,485,200	87.57222	88.468225	87.828761	88.088537	88.209238	39.113673
2023-10-13	87.57222	88.127438	87.160588	87.380759	4,780,100	89.649513	88.205931	87.848864	87.916431	88.093416	43.368554
2023-10-16	89.649513	89.850542	87.926402	88.232732	4,595,900	90.156868	88.391643	88.090099	88.494125	88.376343	57.548089
2023-10-17	90.156868	90.166443	88.673077	88.787954	6,086,700	89.745232	88.583098	88.540022	89.048373	88.700075	64.158101
2023-10-18	89.745232	90.491911	89.505911	89.927118	4,110,700	90.386612	88.927719	88.788914	89.280659	88.890103	62.169419
2023-10-19	90.386612	91.573647	90.147291	90.338752	5,610,800	90.166443	89.502089	88.985157	89.64931	89.162196	63.755351
2023-10-20	90.166443	91.027991	90.118576	90.578075	4,698,000	90.17601	90.020934	89.113432	89.821688	89.344786	63.258195
2023-10-23	90.17601	90.970556	89.304887	89.917547	4,481,000	90.578079	90.126233	89.258938	89.939795	89.495918	73.838336
2023-10-24	90.578079	90.922702	90.041996	90.252599	3,600,200	89.984558	90.210475	89.396786	90.152556	89.692674	70.057761
2023-10-25	89.984558	91.286463	89.955841	90.290888	5,497,300	88.711372	90.25834	89.59303	90.096557	89.745744	60.124191
2023-10-26	88.711372	90.444059	88.644363	89.802674	6,201,700	88.089134	89.923293	89.712691	89.634829	89.557677	48.988728
2023-10-27	88.089134	89.726094	87.849814	88.682652	8,293,600	89.170868	89.507831	89.764382	89.119597	89.290669	46.481809
2023-10-30	89.170868	89.706944	88.759236	89.142151	7,852,700	88.299744	89.306802	89.716518	89.136687	89.268887	49.850118
2023-10-31	88.299744	89.333611	88.069998	89.190017	9,308,300	87.447754	88.851135	89.530805	88.857706	89.092679	51.496419
2023-11-01	87.447754	87.93597	86.681932	87.907253	14,292,500	95.737831	88.343774	89.301057	88.387722	88.793602	49.651747
2023-11-02	95.737831	97.566237	95.479361	96.675964	23,396,300	98.26506	89.749066	89.836179	90.837758	90.056189	72.868581
2023-11-03	98.26506	99.337212	96.206901	96.321778	15,994,400	99.586105	91.784251	90.646041	93.313526	91.548711	73.535533
2023-11-06	99.586105	99.64354	97.614106	98.475661	7,532,000	99.251053	93.867299	91.587051	95.404386	93.010055	74.661961
2023-11-07	99.251053	99.930723	98.916005	99.777561	6,239,500	99.844566	96.057561	92.454348	96.686608	94.144782	74.962265
2023-11-08	99.844566	100.34235	99.222331	99.308483	7,453,000	98.400764	98.536923	93.440349	97.739261	95.181107	74.899162
2023-11-09	98.400764	100.547231	98.208251	100.393228	7,607,000	100.422089	99.06951	94.409288	97.959762	95.766499	70.365703
2023-11-10	100.422089	100.441336	98.160115	98.756886	7,338,500	99.632813	99.500916	95.642583	98.780538	96.61297	73.047782
2023-11-13	99.632813	100.325845	99.103411	100.027451	7,120,800	101.644531	99.510257	96.688778	99.064629	97.162032	70.019209
2023-11-14	101.644531	101.856292	100.335472	100.566488	8,323,000	102.058418	99.988953	98.023257	99.924597	97.977032	74.257943
2023-11-15	102.058418	102.549317	101.702282	101.702282	7,980,200	103.194214	100.431723	99.484323	100.63587	98.719102	78.797444
2023-11-16	103.194214	103.627363	102.222044	102.299049	8,037,200	101.615646	101.390413	100.229961	101.488652	99.532759	81.883981
2023-11-17	101.615646	103.473354	101.529021	103.165341	6,341,800	100.393219	101.629124	100.56502	101.530983	99.911466	75.728935
2023-11-20	100.393219	101.519392	99.969698	101.269129	9,799,500	99.806068	101.781206	100.645731	101.151728	99.999057	74.644646
2023-11-21	99.806068	100.758984	99.305542	100.537596	6,149,000	99.565445	101.413513	100.701233	100.703175	99.963968	75.459154
2023-11-22	99.565445	100.758996	99.411435	100.258477	4,828,700	98.930145	100.914919	100.673321	100.323932	99.89151	61.798029
2023-11-24	98.930145	99.71943	98.631759	99.565427	3,206,400	98.525879	100.062105	100.726259	99.859336	99.716716	52.320687
2023-11-27	98.525879	99.228531	98.246741	98.458501	7,853,600	97.390091	99.444151	100.536638	99.41485	99.5002	46.047678
2023-11-28	97.390091	98.227506	97.110953	98.140873	6,848,100	96.109901	98.843526	100.312366	98.739931	99.116544	43.453513
2023-11-29	96.109901	97.880984	95.801888	97.707726	8,428,500	95.580498	98.104292	99.758903	97.863254	98.569882	37.467665
2023-11-30	95.580498	96.369783	94.733455	96.312025	11,442,600	95.484245	97.307303	99.111111	97.102335	98.026357	39.917333
2023-12-01	95.484245	95.56125	93.867173	94.810468	12,503,900	93.944183	96.618123	98.340114	96.562972	97.564155	29.529109

Subsets and Splits

No community queries yet

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