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
2020-06-03	107.472794	107.976034	104.44452	105.186135	5,815,800	105.910095	106.091971	104.988378	106.008743	105.433125	55.544894
2020-06-04	105.910095	108.364496	105.548119	107.60522	3,963,600	107.296219	106.362131	105.017513	105.97586	105.519846	51.087366
2020-06-05	107.296219	108.161443	105.662895	107.190278	4,578,800	108.037834	106.220869	105.269132	106.41598	105.842823	52.007916
2020-06-08	108.037834	108.11729	106.457481	106.660539	3,578,400	106.581085	106.72941	105.699974	106.956598	106.241916	46.006593
2020-06-09	106.581085	108.355673	106.201447	108.187924	2,923,500	105.945419	107.059605	106.194386	106.831427	106.303583	45.537363
2020-06-10	105.945419	107.870095	105.751185	106.607578	3,653,700	104.188492	106.754131	106.423051	106.536091	106.238463	50.751141
2020-06-11	104.188492	106.775326	103.985427	104.682902	5,005,100	103.208496	106.40981	106.38597	105.753558	105.865741	48.694955
2020-06-12	103.208496	105.724698	101.363277	105.574611	4,953,400	104.312103	105.592265	105.906567	104.905204	105.382605	48.847159
2020-06-15	104.312103	104.788859	101.734099	101.937158	4,593,800	105.24794	104.847119	105.788264	104.707504	105.187969	56.191278
2020-06-16	105.24794	107.119645	103.491014	106.333884	5,138,000	104.418045	104.58049	105.820048	104.887649	105.198872	53.872614
2020-06-17	104.418045	105.477503	103.985436	105.477503	3,808,600	103.56163	104.275015	105.514573	104.731114	105.056904	49.654601
2020-06-18	103.56163	104.409193	103.181992	104.391531	3,261,100	106.43985	104.149643	105.279726	104.341286	104.785036	37.567924
2020-06-19	106.43985	108.532275	105.265626	106.122013	12,611,200	108.090813	104.795914	105.19409	105.040808	105.085911	52.590899
2020-06-22	108.090813	108.69117	105.150826	106.386857	4,671,200	107.269745	105.551656	105.199387	106.057476	105.632257	58.180982
2020-06-23	107.269745	109.856579	107.057856	108.620548	4,307,000	105.698204	105.956017	105.268253	106.461566	105.929982	49.423019
2020-06-24	105.698204	107.702335	104.735863	106.978375	4,181,600	105.777657	106.212048	105.243532	106.207112	105.887841	49.398194
2020-06-25	105.777657	105.901259	104.435684	105.406849	2,759,500	103.314423	106.655254	105.402448	106.06396	105.867807	45.341248
2020-06-26	103.314423	106.519275	103.076048	105.945403	6,670,800	104.682907	106.030168	105.413041	105.147448	105.403555	36.893661
2020-06-29	104.682907	105.30975	103.093723	103.729397	3,258,900	105.883621	105.348587	105.450121	104.992601	105.272528	44.707083
2020-06-30	105.883621	106.333891	104.41804	104.956596	3,633,900	105.027214	105.071362	105.513689	105.289608	105.383636	49.832945
2020-07-01	105.027214	106.263245	104.912442	105.865953	2,836,400	105.168488	104.937164	105.574606	105.202143	105.318832	52.383298
2020-07-02	105.168488	106.466313	104.965423	105.927764	2,216,100	105.274429	104.815331	105.735292	105.190925	105.291497	55.848238
2020-07-06	105.274429	106.166138	104.162007	105.95425	3,766,400	104.23262	105.207332	105.61875	105.218759	105.288394	53.053172
2020-07-07	104.23262	105.548114	104.011901	104.444516	3,908,300	103.91481	105.117274	105.232931	104.890046	105.096435	46.800211
2020-07-08	103.91481	104.621116	103.058424	104.31211	2,845,100	104.091393	104.723512	104.897437	104.564968	104.881594	48.361154
2020-07-09	104.091393	105.336248	103.411572	103.702924	2,861,000	104.938942	104.536348	104.736756	104.407109	104.737921	51.805167
2020-07-10	104.938942	105.04489	103.349758	104.020747	2,033,500	104.824165	104.490439	104.652885	104.584387	104.77447	44.064193
2020-07-13	104.824165	107.499286	104.515152	105.398031	3,469,700	106.016045	104.400386	104.803859	104.664313	104.783506	35.294174
2020-07-14	106.016045	106.0955	103.667585	104.832984	2,578,200	107.419823	104.757071	104.937173	105.11489	105.007604	44.538422
2020-07-15	107.419823	108.346848	105.954248	107.101986	3,533,900	107.667023	105.458073	105.090793	105.883201	105.446189	57.611253
2020-07-16	107.667023	108.585217	106.951893	107.057841	3,109,900	107.419823	106.173199	105.354774	106.477808	105.849977	58.230782
2020-07-17	107.419823	108.779456	107.225588	108.276216	2,715,500	105.786491	106.669376	105.579907	106.791813	106.135403	72.164022
2020-07-20	105.786491	107.596395	105.097847	107.305043	3,825,900	106.121986	106.861841	105.631113	106.456706	106.071965	55.792332
2020-07-21	106.121986	106.819461	105.963068	106.25442	3,195,400	108.717674	106.883029	105.82005	106.345133	106.08106	51.376078
2020-07-22	108.717674	108.75299	105.945436	106.210302	3,876,600	108.020187	107.142599	106.300336	107.13598	106.560444	67.742061
2020-07-23	108.020187	109.123786	107.658211	108.991352	3,267,500	109.220924	107.213232	106.693216	107.430716	106.825852	63.013702
2020-07-24	109.220924	110.827763	107.764173	108.187958	3,832,900	108.320351	107.573453	107.121414	108.027452	107.26132	66.373701
2020-07-27	108.320351	109.909528	107.852426	109.697639	2,423,400	108.85009	108.080225	107.471033	108.125085	107.453871	67.160791
2020-07-28	108.85009	109.883056	107.817124	108.249732	2,337,000	109.194405	108.625845	107.754437	108.366753	107.707729	70.356678
2020-07-29	109.194405	109.90071	108.505761	109.009001	2,095,800	109.989006	108.721191	107.931895	108.642637	107.978034	70.761254
2020-07-30	109.989006	110.730621	107.552259	108.002529	3,606,300	111.136742	109.114955	108.164094	109.091427	108.343665	70.63474
2020-07-31	111.136742	111.180888	109.291529	109.724137	3,267,100	112.86718	109.498119	108.535786	109.773198	108.851497	73.78557
2020-08-03	112.86718	113.220339	111.463406	111.684126	3,319,200	115.171471	110.407484	109.243855	110.804526	109.581621	74.807999
2020-08-04	115.171471	115.453998	112.637614	112.94662	3,924,500	114.217979	111.671761	110.148803	112.260174	110.597957	76.350318
2020-08-05	114.217979	116.478146	113.591143	115.436356	3,688,800	113.900139	112.676476	110.698833	112.912776	111.256143	71.248474
2020-08-06	113.900139	114.712385	113.123215	114.332754	1,979,900	116.31926	113.458702	111.286829	113.241897	111.73687	70.923463
2020-08-07	116.31926	116.434038	113.891343	114.103239	2,303,100	117.369865	114.495206	111.996662	114.267684	112.570032	82.36559
2020-08-10	117.369865	118.402832	115.877799	116.601765	3,002,900	116.29274	115.395743	112.901614	115.301745	113.442729	83.10797
2020-08-11	116.29274	118.826596	115.966079	118.049673	3,915,900	118.835442	115.619997	113.645879	115.632076	113.960912	74.486087
2020-08-12	118.835442	119.285705	117.219772	119.285705	4,860,900	119.020859	116.543489	114.609982	116.699865	114.84719	81.233918
2020-08-13	119.020859	119.135637	117.961407	118.296905	2,324,800	120.539406	117.567633	115.513168	117.473529	115.606039	80.064844
2020-08-14	120.539406	120.95436	119.382837	120.000849	3,180,900	122.049126	118.411662	116.453434	118.495488	116.503015	86.116922
2020-08-17	122.049126	122.446418	121.307498	121.819569	4,632,300	121.463524	119.347514	117.371629	119.680034	117.511399	86.877158
2020-08-18	121.463524	122.41288	119.484976	121.561121	5,756,800	136.830597	120.381671	118.000834	120.274531	118.229967	83.82301
2020-08-19	136.830597	137.247602	130.016565	131.755567	40,211,800	135.073853	123.980702	120.262096	125.793219	121.6119	91.030005
2020-08-20	135.073853	138.49861	134.612482	137.460524	12,046,000	136.307114	127.191301	122.379467	128.886764	124.059527	85.921417
2020-08-21	136.307114	138.063851	134.976249	135.153695	7,061,400	135.961105	130.344843	124.378252	131.360214	126.286361	85.708156
2020-08-24	135.961105	137.185491	135.419887	137.079027	4,355,300	135.615082	133.127238	126.237376	132.893844	128.045406	83.680233
2020-08-25	135.615082	136.883833	135.180328	136.768487	2,984,400	135.49086	135.95755	128.169611	133.800923	129.42171	85.360342
2020-08-26	135.49086	136.253889	134.94076	135.526344	3,061,600	133.361481	135.689603	129.835152	134.364236	130.525192	85.910115
2020-08-27	133.361481	135.526356	132.793646	135.446507	3,773,100	133.840576	135.347128	131.269215	134.029984	131.040881	78.620809
2020-08-28	133.840576	134.568108	132.731523	133.361457	2,835,600	134.160004	134.853821	132.599332	133.966848	131.549916	78.202383
2020-08-31	134.160004	134.781071	133.370358	134.09789	3,025,600	133.574387	134.4936	133.810419	134.031233	132.024478	81.408649
2020-09-01	133.574387	134.656824	133.192865	133.627619	3,603,500	132.944473	134.085461	135.021506	133.878951	132.306279	77.823885
2020-09-02	132.944473	133.858332	131.68459	133.530057	4,128,200	129.564072	133.576184	134.632893	133.567458	132.422315	75.850886
2020-09-03	129.564072	133.068678	129.013985	132.616189	4,135,300	130.628754	132.816702	134.081915	132.232996	131.902634	65.67191
2020-09-04	130.628754	131.799921	127.48792	130.149649	4,742,100	127.762955	132.174338	133.514079	131.698249	131.671019	65.13298
2020-09-08	127.762955	130.238356	127.212869	130.140759	3,503,200	130.912704	130.894928	132.694264	130.386484	130.960462	60.283896
2020-09-09	130.912704	131.844312	128.437289	128.437289	3,279,300	129.572952	130.362592	132.224026	130.561891	130.951779	33.927788
2020-09-10	129.572952	131.613614	128.925269	130.957063	2,828,100	131.001404	129.688287	131.632236	130.232245	130.701083	34.714059
2020-09-11	131.001404	131.27646	129.697156	130.300488	2,356,400	131.702316	129.975754	131.396228	130.488631	130.755687	35.414676
2020-09-14	131.702316	133.432437	131.169965	131.799914	2,706,900	132.261337	130.190466	131.182402	130.893193	130.927801	38.516715
2020-09-15	132.261337	132.944505	130.744146	131.409578	2,206,200	131.303055	131.090143	130.992535	131.349241	131.170262	41.059744
2020-09-16	131.303055	132.846848	131.232074	132.500824	2,072,500	130.965912	131.168213	130.765402	131.333846	131.194407	39.311635
2020-09-17	130.965912	131.995117	130.025437	130.770717	2,391,200	132.039536	131.446805	130.567546	131.211201	131.152862	43.270212
2020-09-18	132.039536	132.660603	130.655425	131.063563	3,614,800	132.962204	131.654431	130.815092	131.487313	131.314075	45.103946
2020-09-21	132.962204	133.07755	129.936703	131.924132	3,360,000	136.706406	131.906409	131.048438	131.978943	131.613735	46.847235
2020-09-22	136.706406	137.025814	133.911582	134.106777	4,334,500	133.982513	132.795422	131.942783	133.554764	132.539675	57.068552
2020-09-23	133.982513	137.700062	133.414679	136.528909	2,801,300	134.860916	133.331314	132.249763	133.697347	132.802009	52.140414
2020-09-24	134.860916	136.245013	133.17516	134.52376	3,223,100	136.945923	134.110315	132.77856	134.085203	133.176356	62.178568
2020-09-25	136.945923	137.664587	134.639086	134.736684	2,743,300	138.818008	135.091592	133.373012	135.038777	133.861732	63.873578
2020-09-28	138.818008	139.927062	137.212088	137.478263	3,627,600	139.243896	136.262753	134.084581	136.298521	134.762873	75.386845
2020-09-29	139.243896	140.56588	138.29454	139.075318	2,784,200	139.669769	136.770251	134.782837	137.280313	135.577605	71.867413
2020-09-30	139.669769	141.204696	138.853507	139.696385	2,806,000	140.71669	137.907703	135.619508	138.076798	136.321635	77.837235
2020-10-01	140.71669	142.74847	140.273069	140.548112	3,866,000	141.160339	139.078857	136.594586	138.956762	137.120736	77.360959
2020-10-02	141.160339	141.949985	138.551843	139.270508	1,978,700	143.280884	139.921741	137.506667	139.691288	137.855209	77.028084
2020-10-05	143.280884	144.008416	141.950019	141.950019	2,268,600	140.548141	140.814316	138.538535	140.88782	138.841695	78.910278
2020-10-06	140.548141	143.715591	139.838345	143.263102	2,932,600	142.56218	141.075165	138.922708	140.774594	139.151958	72.188945
2020-10-07	142.56218	143.387322	141.612837	142.012093	2,927,000	143.609131	141.653647	139.780675	141.370456	139.771998	75.758566
2020-10-08	143.609131	144.904511	143.192126	144.265695	2,189,200	145.250519	142.232135	140.655496	142.116681	140.469659	75.729807
2020-10-09	145.250519	146.226478	143.822057	143.910774	2,582,700	146.013535	143.050171	141.485956	143.161293	141.338906	76.481629
2020-10-12	146.013535	146.829796	145.170643	145.773975	2,436,300	146.962891	143.596701	142.205508	144.11204	142.188839	73.014208
2020-10-13	146.962891	147.885617	145.640894	146.013548	2,015,200	145.481201	144.879651	142.977408	145.062324	143.056848	85.185066
2020-10-14	145.481201	147.424265	144.265683	147.264554	2,284,700	146.803223	145.463455	143.558551	145.20195	143.49764	77.87601
2020-10-15	146.803223	146.803223	142.952578	143.591394	1,859,000	146.324081	146.102274	144.167204	145.735707	144.098655	76.952892
2020-10-16	146.324081	148.391359	145.827228	147.202457	5,047,900	145.5522	146.316986	144.683578	145.931832	144.503278	72.216231
2020-10-19	145.5522	148.13408	145.348138	147.468648	2,322,500	146.27977	146.224719	144.91071	145.805288	144.693991	68.296381
2020-10-20	146.27977	148.542243	145.348175	146.350751	2,698,500	144.877869	146.088095	145.483873	145.963449	144.982314	68.841671
2020-10-21	144.877869	147.459748	144.576209	147.060492	3,033,500	141.603943	145.967429	145.715442	145.601589	144.963324	61.626074
2020-10-22	141.603943	144.957719	141.373251	144.682676	3,647,400	142.162918	144.927573	145.514923	144.26904	144.352528	51.070153

Subsets and Splits

No community queries yet

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