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
2024-12-18	128.130005	133.610083	128.041778	128.728011	6,602,400	127.865318	130.298517	130.623988	129.694419	130.255022	51.572965
2024-12-19	127.865318	129.404454	127.845722	128.424117	5,262,100	128.894669	129.345628	130.747511	129.084718	129.820531	44.610099
2024-12-20	128.894669	129.70835	126.806562	127.179079	7,189,100	129.326019	128.749583	130.6583	129.021368	129.652192	52.248528
2024-12-23	129.326019	129.512286	126.659502	128.228047	4,097,800	129.796585	128.645665	130.327926	129.122919	129.592888	51.414849
2024-12-24	129.796585	130.06128	128.600573	129.277008	1,647,700	133.70813	128.802519	130.068136	129.347474	129.629924	57.415621
2024-12-26	133.70813	134.247318	129.835803	129.855414	5,042,000	132.835617	129.918144	130.108331	130.801026	130.371416	69.202152
2024-12-27	132.835617	134.394349	132.345449	132.472897	3,089,000	132.394485	130.912204	130.128916	131.479223	130.819452	59.441395
2024-12-30	132.394485	133.757153	131.198473	131.757258	3,945,600	132.521912	131.612167	130.180875	131.784311	131.105822	49.144098
2020-01-22	99.463692	100.494132	99.350164	99.673271	5,070,600	100.887115	100.979657	104.697979	101.485746	103.664023	18.389647
2020-01-23	100.887115	100.922046	98.765106	99.140606	4,641,500	99.83046	100.722925	104.010729	101.286203	103.159131	24.76064
2020-01-24	99.83046	101.297528	99.236646	101.297528	4,338,900	101.105415	100.373625	103.209082	100.800955	102.553918	24.879755
2020-01-27	101.105415	101.480915	98.302269	98.634103	6,779,200	100.808502	100.174524	102.427518	100.902442	102.290554	31.481534
2020-01-28	100.808502	101.699219	100.799768	101.428512	3,865,100	99.786781	100.419037	101.691364	100.871129	102.02109	30.264477
2020-01-29	99.786781	101.367376	99.769319	101.105397	5,250,600	100.136131	100.483655	100.731656	100.509679	101.614852	29.202796
2020-01-30	100.136131	100.171062	98.581739	99.350201	4,466,400	96.704224	100.333458	100.528191	100.385163	101.345994	30.157558
2020-01-31	96.704224	99.367653	96.381124	99.035819	6,961,900	98.24987	99.708211	100.040918	99.158183	100.502035	21.96411
2020-02-03	98.24987	99.035801	96.931254	97.053509	5,186,000	98.896072	99.137102	99.655813	98.855412	100.092551	28.035687
2020-02-04	98.896072	100.24962	98.852407	99.236641	3,626,000	100.887115	98.754616	99.586826	98.868966	99.875009	26.180224
2020-02-05	100.887115	101.210222	99.420047	99.559771	3,636,700	100.546532	98.974683	99.729169	99.541682	100.059029	46.17795
2020-02-06	100.546532	101.629365	100.214697	101.288797	4,024,800	100.95694	99.056763	99.69511	99.876632	100.147666	46.884972
2020-02-07	100.95694	100.991871	99.952696	100.441716	2,970,800	102.153328	99.907306	99.807758	100.236735	100.294806	46.517779
2020-02-10	102.153328	102.380369	100.948232	100.948232	3,862,000	101.90007	100.687997	99.91255	100.875599	100.632719	58.497104
2020-02-11	101.90007	102.293032	100.529061	102.231905	3,065,100	103.140083	101.288797	100.021706	101.217089	100.863147	57.994177
2020-02-12	103.140083	103.698966	101.707947	101.873867	3,764,800	103.288536	101.739391	100.357037	101.858087	101.277135	57.482434
2020-02-13	103.288536	103.480653	102.537537	102.904302	2,654,900	101.847679	102.287791	100.672277	102.334904	101.642844	62.222078
2020-02-14	101.847679	103.445737	101.55951	103.306019	3,289,100	103.481163	102.465939	101.186623	102.172495	101.680087	52.593017
2020-02-18	103.481163	103.516293	102.181388	102.708321	3,122,500	103.094749	102.731506	101.709752	102.608718	102.007555	58.539226
2020-02-19	103.094749	103.744634	102.796156	103.358219	2,866,700	103.858818	102.970442	102.12962	102.770728	102.205227	61.016273
2020-02-20	103.858818	103.885164	102.374617	102.725908	2,659,300	102.761017	103.114189	102.42679	103.133425	102.50588	62.064142
2020-02-21	102.761017	104.403292	102.576591	103.48116	3,856,500	99.924362	103.008685	102.648238	103.009289	102.552269	73.12703
2020-02-24	99.924362	101.865237	99.344738	100.539123	5,304,900	98.115234	102.624022	102.544981	101.98098	102.074467	55.820017
2020-02-25	98.115234	101.127544	98.036191	100.28445	5,095,900	97.184296	101.550836	102.141171	100.692398	101.354607	47.489033
2020-02-26	97.184296	98.984651	96.85935	98.519194	4,318,300	92.758064	100.368745	101.669594	99.523031	100.596368	37.221476
2020-02-27	92.758064	96.060183	92.687805	95.181959	6,713,400	90.457092	98.148595	100.631392	97.268042	99.171222	29.034061
2020-02-28	90.457092	91.510959	88.472304	89.763294	9,174,100	95.779167	95.68781	99.348248	94.997725	97.586835	24.346393
2020-03-02	95.779167	96.112897	90.413215	90.790851	9,691,100	92.951263	94.858771	98.741396	95.258206	97.258168	37.039303
2020-03-03	92.951263	98.536771	91.300204	98.361129	10,927,400	94.690147	93.825977	97.688406	94.489225	96.475095	33.528789
2020-03-04	94.690147	94.909703	91.923739	93.970004	6,834,800	93.065445	93.327147	96.847946	94.556199	96.150559	34.727484
2020-03-05	93.065445	95.23466	92.433122	92.775629	5,294,900	93.047867	93.388623	95.768609	94.059281	95.589629	32.458732
2020-03-06	93.047867	93.469417	90.237552	91.475851	5,370,800	91.361671	93.906778	94.797294	93.722143	95.12749	34.12551
2020-03-09	91.361671	94.567191	87.611657	87.611657	7,346,600	95.138054	93.023279	93.941025	92.935319	94.442796	28.178449
2020-03-10	95.138054	96.244612	92.037923	93.302561	7,461,000	92.722939	93.460637	93.643307	93.669564	94.569207	37.232318
2020-03-11	92.722939	94.830679	90.825971	93.118137	6,102,500	81.341156	93.067195	93.197171	93.354022	94.233521	33.030039
2020-03-12	81.341156	89.166133	81.15673	87.154998	10,208,800	88.718224	90.722337	92.05548	89.349733	91.889455	25.147827
2020-03-13	88.718224	92.33651	81.2621	84.880387	9,267,200	82.368652	89.856409	91.881593	89.13923	91.312867	38.237484
2020-03-16	82.368652	87.769733	80.058925	81.314779	6,963,700	91.010391	88.057805	90.540542	86.882371	89.686647	34.909956
2020-03-17	91.010391	93.522114	83.484008	83.536706	10,586,400	90.299011	87.232272	90.346455	88.258378	89.927327	44.845303
2020-03-18	90.299011	95.15559	85.056012	86.891504	8,845,700	88.261528	86.747487	89.907341	88.938589	89.994906	47.811114
2020-03-19	88.261528	94.075374	87.655551	90.211187	7,414,200	85.539055	88.131561	89.426949	88.712902	89.679747	48.036444
2020-03-20	85.539055	90.000436	84.643262	87.207683	8,057,200	84.915504	87.495728	88.676068	87.654953	88.926894	40.395379
2020-03-23	84.915504	87.119842	82.386214	84.792554	7,104,300	88.314232	88.005098	88.031451	86.741803	88.19755	42.137823
2020-03-24	88.314232	89.2715	84.309531	87.945379	6,498,600	79.953545	87.465866	87.349069	87.265946	88.218765	43.958053
2020-03-25	79.953545	87.234025	79.496864	87.049599	12,563,200	84.37101	85.396773	86.07213	84.828479	86.715998	38.981547
2020-03-26	84.37101	84.722301	80.102839	80.26092	7,014,000	83.20298	84.618669	86.375115	84.675989	86.289636	43.210557
2020-03-27	83.20298	85.916697	81.613396	82.983424	4,902,800	84.318314	84.151454	85.823591	84.184986	85.728426	43.563818
2020-03-30	84.318314	85.863983	83.870417	84.46761	4,485,600	81.648514	84.032016	86.018557	84.229429	85.472042	41.090524
2020-03-31	81.648514	84.994546	80.937154	83.67721	6,388,400	83.668442	82.698872	85.082369	83.369124	84.776855	40.918894
2020-04-01	83.668442	84.432499	80.173112	80.480489	8,581,000	82.869263	83.441852	84.419312	83.468896	84.575325	52.254544
2020-04-02	82.869263	84.019735	80.902042	82.790219	5,929,200	81.297249	83.141502	83.880086	83.269018	84.265132	43.506255
2020-04-03	81.297249	82.667277	79.189509	82.140344	6,815,300	85.635666	82.760356	83.455905	82.611762	83.725517	48.669321
2020-04-06	85.635666	85.907913	80.910814	81.868082	7,107,800	86.294319	83.023827	83.527921	83.61973	84.072817	42.52565
2020-04-07	86.294319	89.280283	85.2141	86.724647	6,599,300	91.888611	83.952988	83.32593	84.51126	84.476726	44.422705
2020-04-08	91.888611	92.819533	87.822435	88.129812	7,542,900	91.510979	85.597021	84.519437	86.970377	85.824342	54.596067
2020-04-09	91.510979	92.064264	89.139776	89.578888	7,069,200	91.932526	87.325365	85.233434	88.483911	86.858276	58.045442
2020-04-13	91.932526	92.538503	90.378071	91.510975	3,235,500	95.181946	89.45242	86.106388	89.633449	87.780867	59.505144
2020-04-14	95.181946	96.525635	92.986385	95.278551	5,032,300	93.302551	91.361676	87.192751	91.482948	89.126517	59.340677
2020-04-15	93.302551	95.726452	92.433111	95.51568	4,225,600	95.989914	92.763322	88.358155	92.089482	89.885796	72.041809
2020-04-16	95.989914	96.508063	93.662618	93.969995	5,950,300	99.608208	93.583583	89.590302	93.389626	90.995636	70.347629
2020-04-17	99.608208	100.179055	95.22587	97.395085	7,617,500	95.708893	95.203029	91.264197	95.462487	92.561558	76.458964
2020-04-20	95.708893	98.80024	95.480553	98.80024	5,329,600	93.882187	95.958302	92.705361	95.544622	93.133801	66.857327
2020-04-21	93.882187	95.076573	93.012747	95.076573	4,519,700	93.829475	95.698351	93.530013	94.990477	93.269871	68.568417
2020-04-22	93.829475	95.313677	93.460623	95.015083	2,954,600	91.212379	95.803735	94.283529	94.603476	93.371617	66.402024
2020-04-23	91.212379	92.652667	88.261545	88.437187	16,508,000	94.690147	94.848228	94.215906	93.473111	92.979028	62.720937
2020-04-24	94.690147	95.243426	91.21238	91.774443	6,088,600	96.499275	93.864616	94.533823	93.87879	93.290141	69.298899
2020-04-27	96.499275	97.658531	95.296112	95.445409	4,340,700	98.361137	94.022693	94.990498	94.752285	93.87362	66.885047
2020-04-28	98.361137	100.012197	96.701294	97.930809	4,904,700	98.448952	94.918483	95.308417	95.955236	94.689532	68.078969
2020-04-29	98.448952	100.152709	96.701287	99.678467	4,929,800	96.376343	95.842378	95.823057	96.786474	95.373063	61.771207
2020-04-30	96.376343	97.65855	95.629853	97.553167	4,769,600	95.05024	96.875171	95.8617	96.649764	95.555478	58.229355
2020-05-01	95.05024	96.14802	93.179617	95.594734	4,590,500	98.106461	96.947189	95.405903	96.116589	95.463616	55.11678
2020-05-04	98.106461	98.387492	94.523303	94.698952	4,578,300	98.150352	97.268626	95.64566	96.77988	95.944133	54.830334
2020-05-05	98.150352	99.573072	97.017442	98.097654	4,201,100	99.748741	97.226469	96.072476	97.236704	96.345264	58.523792
2020-05-06	99.748741	101.54032	98.852948	99.142764	4,913,900	99.555504	97.486427	96.664403	98.07405	96.964078	56.872239
2020-05-07	99.555504	101.250477	99.327164	100.785019	3,689,800	101.724739	98.12226	97.498715	98.567868	97.435246	49.889846
2020-05-08	101.724739	102.602964	100.222976	100.741125	4,266,900	105.545006	99.457159	98.202174	99.620158	98.215154	63.553616
2020-05-11	105.545006	106.036809	101.812552	102.594171	5,996,300	104.851204	100.944868	99.106747	101.595107	99.547854	74.11035
2020-05-12	104.851204	107.97768	104.851204	106.265146	4,897,000	104.631653	102.285039	99.755754	102.680473	100.5121	72.196682
2020-05-13	104.631653	105.940205	103.753428	104.9039	4,677,900	105.334236	103.261621	100.374024	103.330866	101.261109	79.913835
2020-05-14	105.334236	106.115855	102.857644	103.577787	5,635,600	106.212448	104.417368	101.269814	103.998656	102.001678	77.077727
2020-05-15	106.212448	107.714211	105.211273	105.694292	8,354,200	109.953697	105.314909	102.386034	104.736587	102.767273	75.938069
2020-05-18	109.953697	110.261081	107.819612	108.249946	6,320,900	108.744125	106.196648	103.570758	106.475624	104.073895	78.132959
2020-05-19	108.744125	111.216187	108.390973	110.456912	7,914,900	105.618744	106.975232	104.630135	107.231791	104.923028	73.694386
2020-05-20	105.618744	110.280348	105.318568	109.556381	12,897,000	104.780029	107.17265	105.217136	106.694109	105.049522	70.288272
2020-05-21	104.780029	106.272096	103.861835	105.618761	7,620,700	103.729416	107.061809	105.739588	106.056082	105.000523	71.82516
2020-05-22	103.729416	105.380401	103.455726	104.912477	4,902,900	101.636971	106.565202	105.940056	105.280527	104.769413	63.860091
2020-05-26	101.636971	105.910099	101.363274	104.885964	7,274,600	103.658768	104.901857	105.549252	104.066008	104.199878	57.80589
2020-05-27	103.658768	103.694077	100.851214	102.087238	8,260,300	104.559296	103.884785	105.430009	103.930261	104.101494	58.59095
2020-05-28	104.559296	106.157304	103.702902	104.144342	6,137,300	108.002525	103.672896	105.422773	104.139939	104.184731	60.662722
2020-05-29	108.002525	108.399818	104.320924	104.832988	8,705,900	105.495132	104.317395	105.689602	105.427468	104.878875	62.688576
2020-06-01	105.495132	106.59873	104.903606	106.342695	6,020,100	104.930107	104.670538	105.61787	105.450023	104.990922	49.893547
2020-06-02	104.930107	106.634063	104.347411	105.645243	5,144,600	107.472794	105.329166	105.115511	105.276718	104.979865	50.169347

Subsets and Splits

No community queries yet

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