Unnamed: 0
int64 | Symbol
string | Date
string | Open
float64 | High
float64 | Low
float64 | Close
float64 | Adj Close
float64 | Volume
int64 | MACD
float64 | RSI
float64 | Stochastic_Oscillator
float64 | Supertrend
int64 | Price_Diff_1
float64 | Price_Diff_3
float64 | Price_Diff_5
float64 | MA_10
float64 | MA_50
float64 | MA
float64 | Volume_Diff_1
float64 | Volume_Diff_3
float64 | Volume_Diff_5
float64 | Historical_Volatility
float64 | BB_upper
float64 | BB_lower
float64 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2,001,900 | CGAU | 2024-04-09 | 6.13 | 6.25 | 6.05 | 6.09 | 6.046922 | 769,700 | 0.176016 | 76.85185 | 0.743902 | 1 | 0.995024 | -1.136359 | 2.010056 | 5.986 | 5.4716 | 5.8365 | 52.234968 | -0.747905 | 80.978133 | 0.295372 | 6.215711 | 5.457289 |
2,001,901 | CGAU | 2024-04-10 | 5.96 | 6.13 | 5.86 | 6.07 | 6.027064 | 492,500 | 0.171945 | 67.469879 | 0.651515 | 1 | -0.328407 | -1.300812 | 0.330578 | 6.017 | 5.4842 | 5.857 | -36.014031 | -45.819582 | -28.363636 | 0.294667 | 6.240343 | 5.473657 |
2,001,902 | CGAU | 2024-04-11 | 6.12 | 6.16 | 5.98 | 6.13 | 6.086639 | 420,900 | 0.171582 | 70.454561 | 0.742424 | 1 | 0.988467 | 1.658373 | -0.487009 | 6.049 | 5.4994 | 5.872 | -14.538071 | -16.752373 | -45.725338 | 0.279015 | 6.273922 | 5.470078 |
2,001,903 | CGAU | 2024-04-12 | 6.2 | 6.28 | 5.94 | 5.99 | 5.947629 | 1,319,100 | 0.158174 | 68.131867 | 0.515625 | 1 | -2.283855 | -1.642042 | -2.601631 | 6.057 | 5.514 | 5.888 | 213.399857 | 71.378459 | 45.115512 | 0.272835 | 6.281452 | 5.494548 |
2,001,904 | CGAU | 2024-04-15 | 6.07 | 6.08 | 5.95 | 6 | 5.957559 | 519,300 | 0.146665 | 68.131867 | 0.5 | 1 | 0.166949 | -1.153215 | -0.497516 | 6.064 | 5.5252 | 5.905 | -60.632249 | 5.441624 | 2.709652 | 0.27233 | 6.286162 | 5.523838 |
2,001,905 | CGAU | 2024-04-16 | 5.91 | 6 | 5.82 | 5.95 | 5.907912 | 463,300 | 0.131988 | 60.919518 | 0.385964 | 1 | -0.833337 | -2.936383 | -2.298856 | 6.062 | 5.5372 | 5.9195 | -10.783747 | 10.073652 | -39.807717 | 0.275164 | 6.283077 | 5.555923 |
2,001,906 | CGAU | 2024-04-17 | 6.13 | 6.15 | 5.99 | 6.06 | 6.017134 | 381,100 | 0.127759 | 63.440856 | 0.510204 | 1 | 1.848742 | 1.168617 | -0.164748 | 6.063 | 5.5532 | 5.947 | -17.742284 | -71.10909 | -22.619289 | 0.257753 | 6.259821 | 5.634179 |
2,001,907 | CGAU | 2024-04-18 | 6.15 | 6.18 | 6.05 | 6.07 | 6.027064 | 436,800 | 0.123788 | 59.523822 | 0.520833 | 1 | 0.16502 | 1.16667 | -0.978792 | 6.054 | 5.5672 | 5.9615 | 14.615586 | -15.886771 | 3.777619 | 0.198202 | 6.268559 | 5.654441 |
2,001,908 | CGAU | 2024-04-19 | 6.07 | 6.19 | 6.02 | 6.19 | 6.146215 | 342,100 | 0.128839 | 63.829792 | 0.770833 | 1 | 1.976934 | 4.033618 | 3.338903 | 6.058 | 5.5856 | 5.9825 | -21.680403 | -26.160155 | -74.065651 | 0.206595 | 6.291854 | 5.673146 |
2,001,909 | CGAU | 2024-04-22 | 6 | 6.23 | 5.94 | 6.07 | 6.027064 | 589,900 | 0.121755 | 54.901977 | 0.520833 | 1 | -1.938609 | 0.16502 | 1.16667 | 6.062 | 5.6052 | 6.003 | 72.434961 | 54.788769 | 13.595224 | 0.207066 | 6.274379 | 5.731621 |
2,001,910 | CGAU | 2024-04-23 | 6.01 | 6.34 | 6.01 | 6.34 | 6.295154 | 493,200 | 0.136356 | 61.983469 | 1 | 1 | 4.448105 | 4.448105 | 6.554628 | 6.087 | 5.631 | 6.0365 | -16.392609 | 12.912088 | 6.453702 | 0.252599 | 6.300101 | 5.772899 |
2,001,911 | CGAU | 2024-04-24 | 6.32 | 6.37 | 6.2 | 6.22 | 6.176003 | 437,300 | 0.136669 | 52.459013 | 0.727272 | 1 | -1.89275 | 0.484648 | 2.640262 | 6.102 | 5.6534 | 6.0595 | -11.334144 | 27.82812 | 14.746786 | 0.263994 | 6.300854 | 5.818146 |
2,001,912 | CGAU | 2024-04-25 | 6.22 | 6.31 | 6.14 | 6.29 | 6.245508 | 505,500 | 0.14094 | 55.46874 | 0.854546 | 1 | 1.125405 | 3.624379 | 3.624379 | 6.118 | 5.6886 | 6.0835 | 15.595701 | -14.30751 | 15.728022 | 0.264759 | 6.315677 | 5.851323 |
2,001,913 | CGAU | 2024-04-26 | 6.37 | 6.46 | 6.28 | 6.36 | 6.315012 | 426,800 | 0.148265 | 63.414615 | 0.84375 | 1 | 1.11288 | 0.315457 | 2.746366 | 6.155 | 5.7178 | 6.106 | -15.568744 | -13.463098 | 24.758842 | 0.261628 | 6.354058 | 5.857942 |
2,001,914 | CGAU | 2024-04-29 | 6.38 | 6.41 | 6.25 | 6.29 | 6.245508 | 296,800 | 0.14673 | 58.064498 | 0.734375 | 1 | -1.100632 | 1.125405 | 3.624379 | 6.184 | 5.742 | 6.124 | -30.459231 | -32.128973 | -49.686388 | 0.266868 | 6.370525 | 5.877475 |
2,001,915 | CGAU | 2024-04-30 | 6.12 | 6.22 | 6.07 | 6.07 | 6.027064 | 355,300 | 0.126306 | 50 | 0.390625 | 1 | -3.497612 | -3.497612 | -4.258675 | 6.196 | 5.7614 | 6.129 | 19.710243 | -29.713155 | -27.96026 | 0.298496 | 6.366256 | 5.891744 |
2,001,916 | CGAU | 2024-05-01 | 6.11 | 6.27 | 6.07 | 6.13 | 6.086639 | 342,300 | 0.11365 | 50 | 0.484375 | 1 | 0.988467 | -3.616352 | -1.44694 | 6.203 | 5.7818 | 6.133 | -3.65888 | -19.7985 | -21.724217 | 0.296815 | 6.367328 | 5.898672 |
2,001,917 | CGAU | 2024-05-02 | 6.13 | 6.14 | 5.99 | 6.04 | 5.997276 | 298,200 | 0.095261 | 51.798566 | 0.34375 | 1 | -1.468192 | -3.974563 | -3.974563 | 6.2 | 5.798 | 6.127 | -12.883436 | 0.471698 | -41.008902 | 0.294235 | 6.36454 | 5.88946 |
2,001,918 | CGAU | 2024-05-03 | 6.28 | 6.28 | 6.03 | 6.13 | 6.086639 | 442,900 | 0.086947 | 54.421769 | 0.484375 | 1 | 1.490069 | 0.988467 | -3.616352 | 6.194 | 5.8176 | 6.126 | 48.52448 | 24.655221 | 3.772259 | 0.299438 | 6.363301 | 5.888699 |
2,001,919 | CGAU | 2024-05-06 | 6.22 | 6.42 | 6.2 | 6.38 | 6.334871 | 360,100 | 0.099385 | 62.874253 | 0.846154 | 1 | 4.078303 | 4.078303 | 1.430845 | 6.225 | 5.8432 | 6.1435 | -18.694965 | 5.200117 | 21.327493 | 0.322883 | 6.401694 | 5.885306 |
2,001,920 | CGAU | 2024-05-07 | 6.39 | 6.54 | 6.36 | 6.5 | 6.454022 | 295,900 | 0.11757 | 63.095234 | 0.933333 | 1 | 1.880876 | 7.615895 | 7.084017 | 6.241 | 5.87 | 6.164 | -17.828381 | -0.771294 | -16.718266 | 0.32691 | 6.465742 | 5.862258 |
2,001,921 | CGAU | 2024-05-08 | 6.46 | 6.59 | 6.44 | 6.54 | 6.493739 | 409,200 | 0.133669 | 63.74268 | 0.923077 | 1 | 0.615384 | 6.688415 | 6.688415 | 6.273 | 5.899 | 6.1875 | 38.289963 | -7.608941 | 19.544259 | 0.326042 | 6.529006 | 5.845994 |
2,001,922 | CGAU | 2024-05-09 | 6.57 | 6.62 | 6.52 | 6.58 | 6.533456 | 391,800 | 0.147949 | 61.963182 | 0.941177 | 1 | 0.61162 | 3.134793 | 8.940397 | 6.302 | 5.9306 | 6.21 | -4.252199 | 8.80311 | 31.38833 | 0.325404 | 6.592402 | 5.827598 |
2,001,923 | CGAU | 2024-05-10 | 6.68 | 6.69 | 6.56 | 6.6 | 6.553315 | 306,600 | 0.159047 | 67.320245 | 0.871428 | 1 | 0.303951 | 1.53846 | 7.667207 | 6.326 | 5.9622 | 6.2405 | -21.745789 | 3.616087 | -30.774441 | 0.309961 | 6.64565 | 5.83535 |
2,001,924 | CGAU | 2024-05-13 | 6.6 | 6.6 | 6.43 | 6.5 | 6.454022 | 399,600 | 0.157953 | 55.882345 | 0.728571 | 1 | -1.51515 | -0.61162 | 1.880876 | 6.347 | 5.9884 | 6.2655 | 30.332681 | -2.346041 | 10.969175 | 0.318034 | 6.66987 | 5.861131 |
2,001,925 | CGAU | 2024-05-14 | 6.63 | 6.85 | 6.5 | 6.53 | 6.48381 | 705,300 | 0.157688 | 62.204737 | 0.627907 | 1 | 0.461542 | -0.759874 | 0.461542 | 6.393 | 6.0126 | 6.2945 | 76.501502 | 80.015314 | 138.357553 | 0.314568 | 6.686605 | 5.902395 |
2,001,926 | CGAU | 2024-05-15 | 6.64 | 6.8 | 6.56 | 6.72 | 6.672466 | 651,400 | 0.17084 | 65.467621 | 0.848837 | 1 | 2.909641 | 1.81818 | 2.752291 | 6.452 | 6.0394 | 6.3275 | -7.642138 | 112.45923 | 59.188661 | 0.322815 | 6.746666 | 5.908334 |
2,001,927 | CGAU | 2024-05-16 | 6.66 | 7 | 6.62 | 6.98 | 6.930627 | 724,300 | 0.199939 | 69.62025 | 0.980198 | 1 | 3.869051 | 7.384616 | 6.079029 | 6.546 | 6.069 | 6.373 | 11.19128 | 81.256256 | 84.864727 | 0.34327 | 6.865602 | 5.880398 |
2,001,928 | CGAU | 2024-05-17 | 7.05 | 7.3 | 7.05 | 7.21 | 7.159 | 544,500 | 0.238806 | 76.436787 | 0.931298 | 1 | 3.295129 | 10.413473 | 9.242426 | 6.654 | 6.0994 | 6.424 | -24.823968 | -22.798809 | 77.592955 | 0.352716 | 7.034035 | 5.813965 |
2,001,929 | CGAU | 2024-05-20 | 7.26 | 7.44 | 7.21 | 7.34 | 7.288081 | 424,900 | 0.276906 | 88.484846 | 0.931035 | 1 | 1.803053 | 9.226196 | 12.923079 | 6.75 | 6.134 | 6.4875 | -21.965106 | -34.771262 | 6.331331 | 0.339084 | 7.198433 | 5.776567 |
2,001,930 | CGAU | 2024-05-21 | 7.24 | 7.51 | 7.2 | 7.5 | 7.446949 | 469,700 | 0.316364 | 89.142854 | 0.993421 | 1 | 2.179834 | 7.449856 | 14.854514 | 6.85 | 6.1702 | 6.5455 | 10.543657 | -35.15118 | -33.404225 | 0.317126 | 7.383655 | 5.707345 |
2,001,931 | CGAU | 2024-05-22 | 7.36 | 7.42 | 6.94 | 6.98 | 6.930627 | 923,600 | 0.302192 | 71.559636 | 0.641892 | 1 | -6.933333 | -3.190014 | 3.869051 | 6.894 | 6.1966 | 6.5835 | 96.636151 | 69.623508 | 41.78692 | 0.41161 | 7.428405 | 5.738595 |
2,001,932 | CGAU | 2024-05-23 | 7.07 | 7.07 | 6.83 | 6.88 | 6.831334 | 534,900 | 0.279668 | 67.123291 | 0.519084 | 1 | -1.432663 | -6.26703 | -1.432663 | 6.924 | 6.2176 | 6.613 | -42.085318 | 25.888444 | -26.149386 | 0.417342 | 7.455955 | 5.770045 |
2,001,933 | CGAU | 2024-05-24 | 6.98 | 7.11 | 6.96 | 7.02 | 6.970344 | 327,600 | 0.270002 | 65.384616 | 0.573913 | 1 | 2.034882 | -6.4 | -2.63523 | 6.966 | 6.2446 | 6.646 | -38.754907 | -30.253353 | -39.834711 | 0.42046 | 7.498869 | 5.793131 |
2,001,934 | CGAU | 2024-05-28 | 7.23 | 7.32 | 7.11 | 7.21 | 7.159 | 497,700 | 0.274508 | 66.511632 | 0.722222 | 1 | 2.706554 | 3.295129 | -1.771119 | 7.037 | 6.2756 | 6.692 | 51.923077 | -46.113036 | 17.133443 | 0.422605 | 7.56307 | 5.820931 |
2,001,935 | CGAU | 2024-05-29 | 7.09 | 7.17 | 6.95 | 7 | 7 | 2,608,200 | 0.258158 | 59.913795 | 0.527778 | 1 | -2.912622 | 1.744184 | -6.666667 | 7.084 | 6.3024 | 6.7385 | 424.050633 | 387.60516 | 455.290611 | 0.415311 | 7.568066 | 5.908934 |
2,001,936 | CGAU | 2024-05-30 | 6.99 | 7.06 | 6.91 | 6.93 | 6.93 | 460,200 | 0.236823 | 57.446807 | 0.462963 | 1 | -1.000002 | -1.282053 | -0.716335 | 7.105 | 6.3308 | 6.7785 | -82.355648 | 40.47619 | -50.173235 | 0.41976 | 7.5603 | 5.9967 |
2,001,937 | CGAU | 2024-05-31 | 7.04 | 7.07 | 6.82 | 6.89 | 6.89 | 724,600 | 0.214217 | 56.118143 | 0.425926 | 1 | -0.5772 | -4.438283 | 0.145345 | 7.096 | 6.353 | 6.821 | 57.453281 | 45.589713 | 35.464573 | 0.414964 | 7.522004 | 6.119996 |