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
2023-12-04	93.944183	95.176237	93.145271	94.704593	11,477,400	91.961334	95.701784	97.572968	95.690042	96.905978	27.798621
2023-12-05	91.961334	93.828669	91.297177	93.732409	16,027,300	93.385902	94.616032	96.729779	94.44714	96.006952	12.123411
2023-12-06	93.385902	93.530285	91.893965	92.355982	12,115,000	92.827629	94.071233	96.087762	94.093394	95.530398	18.562449
2023-12-07	92.827629	94.040428	92.663991	93.607286	7,858,300	92.991264	93.520659	95.413981	93.671472	95.038985	10.779345
2023-12-08	92.991264	93.2319	92.221227	92.481118	7,124,400	94.444702	93.022063	94.820093	93.444736	94.666672	13.458451
2023-12-11	94.444702	95.301365	93.578412	93.578412	7,639,100	94.473579	93.122166	94.411975	93.778058	94.626314	25.28002
2023-12-12	94.473579	94.906721	93.780547	94.752718	6,313,800	94.435074	93.624615	94.120324	94.009899	94.598544	26.761769
2023-12-13	94.435074	94.94522	93.193393	94.810465	7,741,900	94.175186	93.83445	93.952841	94.151624	94.568822	27.241658
2023-12-14	94.175186	95.089606	93.511037	95.022229	9,764,800	93.126015	94.103961	93.81231	94.159478	94.497252	28.180246
2023-12-15	93.126015	94.560201	92.943129	94.175183	12,463,800	92.94313	94.130911	93.576487	93.81499	94.247936	26.605535
2023-12-18	92.94313	93.674665	92.327104	93.59766	6,146,400	94.059685	93.830597	93.476382	93.52437	94.010699	28.999993
2023-12-19	94.059685	94.377326	93.308903	93.308903	5,992,900	91.16243	93.747818	93.686217	93.702808	94.019605	40.166225
2023-12-20	91.16243	93.251146	91.10468	92.750627	10,057,400	91.759216	93.093289	93.463869	92.856016	93.500119	32.731417
2023-12-21	91.759216	91.865097	90.931429	91.518581	7,097,200	91.711075	92.610095	93.357028	92.490416	93.183591	35.988491
2023-12-22	91.711075	92.240476	90.806282	91.335684	6,360,400	92.086472	92.327107	93.229009	92.230635	92.915861	40.538339
2023-12-26	92.086472	92.105727	91.403067	91.768831	3,709,500	91.720711	92.155775	92.993186	92.182581	92.765063	50.613817
2023-12-27	91.720711	92.192355	91.239439	92.105729	4,959,300	92.336731	91.687981	92.717899	92.028624	92.575181	40.885219
2023-12-28	92.336731	92.375234	91.547446	91.922837	4,518,300	92.413742	91.922841	92.508065	92.131326	92.531826	47.329845
2023-12-29	92.413742	92.741003	91.77846	92.288607	6,134,000	90.161385	92.053746	92.331921	92.225465	92.510356	46.828784
2024-01-02	90.161385	92.355981	90.113262	91.87471	8,859,700	89.737877	91.743808	92.035458	91.537438	92.083271	28.377151
2024-01-03	89.737877	90.71004	89.574239	90.440529	7,161,700	90.045883	91.274089	91.714932	90.937584	91.656835	27.009457
2024-01-04	90.045883	91.037301	89.516482	89.612735	7,118,600	89.506859	90.939124	91.313552	90.640351	91.363935	29.235035
2024-01-05	89.506859	90.074763	89.015967	89.834127	7,189,900	90.661919	90.373149	91.147995	90.26252	91.026285	28.482762
2024-01-08	90.661919	91.027682	89.46836	89.535738	7,536,900	89.603104	90.022784	91.038265	90.395653	90.960036	38.752288
2024-01-09	89.603104	90.219138	89.381723	90.10363	6,348,500	89.997757	89.911128	90.827468	90.13147	90.713321	35.882872
2024-01-10	89.997757	90.180642	89.400978	89.526113	5,847,700	89.458725	89.963104	90.618597	90.086899	90.583219	31.715869
2024-01-11	89.458725	90.132502	88.45768	89.834116	6,483,600	88.534691	89.845673	90.392398	89.877508	90.378765	40.264068
2024-01-12	88.534691	89.9015	88.33255	89.737869	5,638,700	89.227722	89.651239	90.012194	89.429902	90.043479	32.237583
2024-01-16	89.227722	89.256605	88.294062	89.189227	7,493,400	88.332558	89.3644	89.693592	89.362509	89.89516	37.227799
2024-01-17	88.332558	88.515443	87.976422	88.226685	6,672,900	89.843742	89.110291	89.510709	89.019192	89.61105	31.672988
2024-01-18	89.843742	89.930375	88.380681	88.515436	7,549,500	90.344269	89.079488	89.521296	89.294042	89.653358	41.758213
2024-01-19	90.344269	90.710032	89.169965	89.689739	9,556,100	89.58387	89.256596	89.551134	89.644118	89.778978	41.161432
2024-01-22	89.58387	90.40203	89.333607	90.28653	9,421,000	88.525063	89.466432	89.558836	89.624035	89.743504	38.164281
2024-01-23	88.525063	90.142135	88.33255	89.545356	10,227,100	88.592438	89.3259	89.34515	89.257711	89.521969	42.397153
2024-01-24	88.592438	89.362468	88.544308	89.083337	7,661,400	89.14109	89.377876	89.244083	89.035953	89.352963	44.495787
2024-01-25	89.14109	89.179593	88.284428	88.765699	11,991,500	89.323982	89.237346	89.158417	89.070999	89.314441	45.750455
2024-01-26	89.323982	89.988132	88.948591	89.439483	9,229,400	90.286522	89.033289	89.144942	89.155327	89.316176	49.111355
2024-01-29	90.286522	90.41165	88.78495	89.535732	12,728,100	90.556038	89.173819	89.320126	89.532392	89.492602	48.141068
2024-01-30	90.556038	91.133562	89.121844	89.51649	17,625,200	89.545364	89.580014	89.452957	89.873607	89.685954	55.119005
2024-01-31	89.545364	94.67572	89.535737	94.598715	26,751,800	89.872627	89.770599	89.574238	89.764193	89.660392	47.720675
2024-02-01	89.872627	90.094008	88.428813	89.612737	15,001,500	89.506859	89.916907	89.577126	89.800338	89.698981	52.130868
2024-02-02	89.506859	90.103638	88.236303	89.2181	11,365,900	89.044846	89.953482	89.493385	89.702511	89.664049	55.310192
2024-02-05	89.044846	89.391362	88.457694	89.304729	7,335,800	92.086472	89.705147	89.439483	89.483289	89.551467	48.975226
2024-02-06	92.086472	92.115347	88.89083	89.035213	11,531,500	91.739952	90.011234	89.795624	90.351017	90.012377	66.956516
2024-02-07	91.739952	93.039391	90.892917	92.635117	9,078,000	93.531372	90.450151	90.110375	90.813995	90.326481	59.572396
2024-02-08	93.531372	93.628211	90.955608	92.088557	9,888,100	94.218887	91.1819	90.549403	91.719788	90.909189	64.233903
2024-02-09	94.218887	94.887033	93.240868	93.269917	9,385,600	92.446846	92.124306	91.038894	92.552821	91.510952	70.836069
2024-02-12	92.446846	94.063962	92.359692	93.850927	9,224,400	90.897507	92.804706	91.254926	92.517496	91.681115	66.567441
2024-02-13	90.897507	92.533986	90.432703	91.84647	8,138,500	91.091179	92.566913	91.289073	91.977499	91.538641	58.654104
2024-02-14	91.091179	91.478514	90.790998	91.100864	5,510,600	90.268097	92.437158	91.443655	91.682059	91.457284	57.521865
2024-02-15	90.268097	91.255794	90.055062	91.052445	8,878,000	90.268097	91.784503	91.483202	91.210738	91.241068	53.470247
2024-02-16	90.268097	91.197697	89.812979	90.151894	5,734,200	90.500481	90.994345	91.559325	90.896525	91.064164	49.927119
2024-02-20	90.500481	91.139585	90.122831	90.403649	8,844,500	92.011086	90.605072	91.704889	90.76451	90.961676	49.779593
2024-02-21	92.011086	92.737336	90.800668	90.887822	8,286,300	92.747032	90.827788	91.69735	91.180035	91.152478	59.408816
2024-02-22	92.747032	93.037535	91.158965	91.885215	8,124,700	92.592094	91.158958	91.798058	91.702367	91.442397	60.636543
2024-02-23	92.592094	93.86061	92.55336	92.843856	6,845,200	91.294518	91.623758	91.704131	91.998943	91.651433	61.597669
2024-02-26	91.294518	92.543669	91.265469	92.34032	7,043,800	91.149269	91.829042	91.411694	91.764135	91.586539	57.956869
2024-02-27	91.149269	91.662492	90.636053	91.333255	5,356,100	90.055061	91.9588	91.281936	91.559179	91.507035	45.831057
2024-02-28	90.055061	90.994346	89.832341	90.800675	5,622,400	91.89489	91.567595	91.197691	91.057807	91.24304	42.97258
2024-02-29	91.89489	92.088554	91.004024	91.507555	11,221,100	90.209999	91.397166	91.278062	91.336834	91.361558	43.201936
2024-03-01	90.209999	91.575346	89.967916	91.459143	7,990,800	89.532158	90.920747	91.272253	90.961223	91.152184	34.621137
2024-03-04	89.532158	90.364926	89.125459	90.113157	7,321,000	88.331421	90.568275	91.198659	90.484868	90.857634	37.793989
2024-03-05	88.331421	89.251335	88.186169	89.183552	7,137,300	88.74781	90.004706	90.981753	89.767052	90.398322	38.930657
2024-03-06	88.74781	89.115775	88.234595	88.457307	4,826,900	88.069977	89.743256	90.655425	89.427305	90.098229	40.081966
2024-03-07	88.069977	88.854332	87.450244	88.718766	8,792,400	88.176483	88.978273	90.18772	88.974862	89.729456	40.580906
2024-03-08	88.176483	88.631601	87.73105	87.750421	7,671,500	89.15451	88.57157	89.746159	88.708736	89.447097	41.118362
2024-03-11	89.15451	90.016327	88.283008	88.370162	6,702,300	89.47406	88.49604	89.532158	88.857327	89.3939	44.624967
2024-03-12	89.47406	89.783927	88.32174	89.086725	9,444,900	88.709068	88.724568	89.364637	89.062905	89.408474	38.803475
2024-03-13	88.709068	89.929171	87.992503	89.561199	8,254,500	88.757492	88.71682	89.230038	88.944959	89.28131	32.225028
2024-03-14	88.757492	88.805904	87.547075	88.21522	8,544,800	87.266258	88.854323	88.916298	88.88247	89.18607	32.960431
2024-03-15	87.266258	89.106087	87.246887	88.699388	18,133,600	88.128075	88.672278	88.621924	88.343733	88.837013	32.402754
2024-03-18	88.128075	88.534773	87.663271	87.876306	7,413,900	88.689705	88.466991	88.481516	88.271847	88.708115	37.579651
2024-03-19	88.689705	88.989893	87.982825	88.118391	5,676,500	89.667717	88.31012	88.517344	88.411133	88.704768	44.129872
2024-03-20	89.667717	89.696766	88.621915	88.883369	5,804,400	88.757492	88.501849	88.609335	88.829994	88.87985	39.658261
2024-03-21	88.757492	90.219671	88.738121	89.69677	6,287,300	87.837563	88.501849	88.678086	88.805827	88.857603	42.732536
2024-03-22	87.837563	88.873679	87.208144	88.834945	6,493,800	87.798836	88.61611	88.644194	88.483072	88.672141	41.721814
2024-03-25	87.798836	88.23459	87.605172	87.779472	6,903,000	87.49865	88.550262	88.508627	88.254993	88.513358	47.065095
2024-03-26	87.49865	88.118383	87.372769	88.099019	6,216,100	88.602554	88.312051	88.311086	88.002879	88.328866	43.026974
2024-03-27	88.602554	88.922106	87.731052	87.779472	5,863,700	88.496033	88.099019	88.300434	88.202771	88.378627	52.837942
2024-03-28	88.496033	89.319115	88.408886	88.883368	6,784,300	88.631599	88.046727	88.274288	88.300525	88.399974	51.702779
2024-04-01	88.631599	89.154501	88.137747	88.912417	4,990,200	86.472229	88.205534	88.410822	88.410883	88.442087	46.938717
2024-04-02	86.472229	88.350792	86.404446	88.224911	8,276,800	85.89122	87.940213	88.245238	87.764665	88.083931	35.541064
2024-04-03	85.89122	86.99512	85.842808	86.762722	6,316,400	84.845428	87.618727	87.965389	87.140183	87.685257	36.182353
2024-04-04	84.845428	86.510957	84.835743	86.307608	8,057,600	84.0998	86.867302	87.48316	86.375265	87.168924	32.525951
2024-04-05	84.0998	85.145603	84.080437	85.116554	7,153,300	84.429039	85.988055	87.017391	85.616777	86.610902	34.847044
2024-04-08	84.429039	84.593654	83.62532	84.216004	6,322,900	84.370934	85.147543	86.676539	85.220864	86.214199	31.347659
2024-04-09	84.370934	84.826052	83.5769	84.429039	6,242,700	83.228302	84.727284	86.333749	84.937554	85.87906	27.057628
2024-04-10	83.228302	84.119175	82.889387	83.586588	7,413,900	83.179901	84.194701	85.906714	84.367803	85.397104	16.380257
2024-04-11	83.179901	83.576914	82.560168	83.276733	6,841,600	82.230919	83.861595	85.364449	83.971836	84.993976	18.000095
2024-04-12	82.230919	82.80224	81.620871	82.715086	8,591,200	82.473007	83.487819	84.737937	83.39153	84.491602	17.940288
2024-04-15	82.473007	83.635012	82.230924	82.695727	9,676,900	82.715088	83.096613	84.122078	83.085356	84.124585	20.238208
2024-04-16	82.715088	83.460709	81.746754	82.134089	8,866,800	83.480072	82.765443	83.746364	82.961933	83.868313	23.093771
2024-04-17	83.480072	83.683421	82.637619	83.276723	6,870,100	84.390305	82.815797	83.505249	83.134646	83.797724	20.045364
2024-04-18	84.390305	84.855101	83.325139	83.702788	11,403,300	84.835732	83.057878	83.459737	83.553199	83.905466	28.053883
2024-04-19	84.835732	85.29085	84.36125	84.390299	11,898,200	85.387688	83.578841	83.53333	83.98071	84.074605	30.360724
2024-04-22	85.387688	85.804072	84.574283	85.290856	8,669,000	85.087509	84.161777	83.629195	84.449702	84.313347	43.269201
2024-04-23	85.087509	85.997738	84.554923	85.959004	5,670,500	85.939629	84.636261	83.700852	84.662305	84.454104	44.831924
2024-04-24	85.939629	86.123614	84.196625	84.303142	7,183,900	85.058456	85.128172	83.971985	85.088079	84.724199	57.215724
2024-04-25	85.058456	86.888615	84.903527	86.714314	7,284,600	85.455475	85.261803	84.15984	85.078205	84.784973	56.210846
2024-04-26	85.455475	86.423809	84.603344	84.632392	7,185,300	85.532944	85.385751	84.482296	85.203962	84.906883	56.592075

Subsets and Splits

No community queries yet

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