Datasets:
WinkingFace
/
CryptoLM-Ripple-XRP-USDT

Dataset card Data Studio Files
xet
 Community
1
Search is not available for this dataset
timestamp
timestamp[ns]
open
stringlengths
10
10
high
float64
0.11
3.4
low
float64
0.11
3.39
close
float64
0.11
3.39
volume
stringlengths
10
17
MA_20
float64
0.11
3.38
MA_50
float64
0.12
3.37
MA_200
float64
0.13
3.36
RSI
float64
0.09
99.3
%K
float64
0
100
%D
float64
0
100
ADX
float64
5.02
90.9
ATR
float64
0
0.07
Trendline
float64
0.13
3.42
MACD
float64
-0.09
0.09
Signal
float64
-0.07
0.08
Histogram
float64
-0.02
0.03
BL_Upper
float64
0.12
3.41
BL_Lower
float64
0.1
3.37
MN_Upper
float64
0.12
3.41
MN_Lower
float64
0.11
3.36
month
int64
581
662
2018-06-04T07:56:00
0.66267000
0.6645
0.66051
0.66304
119963.15000000
0.666021
0.667094
0.675448
34.37271
32.96659
36.463948
52.120575
0.001633
0.666475
-0.001215
-0.000848
-0.000366
0.670003
0.662039
0.666704
0.659991
581
2018-06-04T07:57:00
0.66301000
0.66448
0.66172
0.66204
15895.52000000
0.665662
0.66707
0.675293
31.001873
25.479716
31.314838
53.933308
0.001714
0.666428
-0.001333
-0.000945
-0.000388
0.669719
0.661605
0.666453
0.65974
581
2018-06-04T07:58:00
0.66204000
0.66367
0.66105
0.66243
10105.67000000
0.665359
0.667018
0.67514
33.731362
27.570309
28.672205
55.725087
0.001778
0.666382
-0.00138
-0.001032
-0.000348
0.669431
0.661287
0.666206
0.659493
581
2018-06-04T07:59:00
0.66232000
0.66232
0.66038
0.66211
108836.09000000
0.664997
0.66698
0.674985
32.592093
23.827193
25.625739
57.490477
0.001798
0.666335
-0.001426
-0.001111
-0.000315
0.668865
0.661128
0.665962
0.659249
581
2018-06-04T08:00:00
0.66211000
0.66211
0.66037
0.66206
5018.18000000
0.664717
0.666922
0.67483
32.40791
24.586473
25.327992
59.131287
0.001794
0.666289
-0.001451
-0.001179
-0.000272
0.668584
0.660849
0.66572
0.659008
581
2018-06-04T08:01:00
0.66206000
0.66211
0.66079
0.66164
12179.53000000
0.664447
0.666858
0.674673
30.831758
23.084005
23.832557
60.654897
0.00176
0.666242
-0.001486
-0.00124
-0.000246
0.668383
0.660511
0.66548
0.658767
581
2018-06-04T08:02:00
0.66165000
0.66376
0.66165
0.66165
26707.18000000
0.664143
0.666791
0.674516
30.917906
24.378022
24.016167
59.847716
0.001786
0.666196
-0.001497
-0.001292
-0.000205
0.667953
0.660332
0.66524
0.658527
581
2018-06-04T08:03:00
0.66188000
0.66298
0.66165
0.66171
10830.65000000
0.663911
0.666698
0.674359
31.469427
26.832999
24.765009
59.09819
0.001753
0.666149
-0.001483
-0.00133
-0.000153
0.667722
0.6601
0.664999
0.658286
581
2018-06-04T08:04:00
0.66170000
0.66297
0.6617
0.66292
1929.13000000
0.663674
0.666674
0.674204
41.595902
39.023692
30.078238
58.402202
0.001718
0.666102
-0.001359
-0.001336
-0.000023
0.667092
0.660256
0.664757
0.658044
581
2018-06-04T08:05:00
0.66233000
0.66286
0.66182
0.66194
47661.35000000
0.663388
0.666597
0.674045
36.84692
41.83908
35.89859
57.755927
0.001674
0.666056
-0.001324
-0.001333
0.000009
0.666351
0.660425
0.664515
0.657802
581
2018-06-04T08:06:00
0.66285000
0.66285
0.66201
0.66206
17436.33000000
0.663163
0.666518
0.673885
37.783607
45.177967
42.01358
57.155815
0.00162
0.666009
-0.001272
-0.001321
0.000049
0.665793
0.660533
0.664273
0.65756
581
2018-06-04T08:07:00
0.66201000
0.66292
0.66167
0.66168
35240.68000000
0.662947
0.666435
0.673725
35.964488
36.210779
41.075942
56.775588
0.001593
0.665963
-0.001248
-0.001306
0.000059
0.665302
0.660591
0.664032
0.657319
581
2018-06-04T08:08:00
0.66167000
0.66168
0.661
0.661
41037.66000000
0.662747
0.666315
0.673564
32.91092
29.264874
36.88454
56.746192
0.001528
0.665916
-0.001268
-0.001299
0.000031
0.665049
0.660444
0.663794
0.657082
581
2018-06-04T08:09:00
0.66111000
0.66165
0.6606
0.66099
46346.87000000
0.66256
0.666175
0.6734
32.866726
20.661824
28.712492
56.896668
0.001494
0.66587
-0.001271
-0.001293
0.000022
0.664796
0.660324
0.663563
0.65685
581
2018-06-04T08:10:00
0.66099000
0.66099
0.66061
0.66062
30420.18000000
0.662411
0.665987
0.673238
31.197438
12.116356
20.681018
57.036395
0.001414
0.665823
-0.001288
-0.001292
0.000004
0.664744
0.660077
0.66334
0.656628
581
2018-06-04T08:11:00
0.66061000
0.66062
0.65721
0.65993
96225.41000000
0.662172
0.665788
0.673069
28.309794
20.87385
17.88401
58.223918
0.001557
0.665776
-0.001341
-0.001302
-0.000039
0.664498
0.659847
0.663131
0.656418
581
2018-06-04T08:12:00
0.65901000
0.65988
0.653
0.65826
297068.25000000
0.661881
0.665572
0.672895
22.807392
32.164734
21.718313
59.936703
0.001941
0.66573
-0.001501
-0.001342
-0.00016
0.664598
0.659163
0.662937
0.656224
581
2018-06-04T08:13:00
0.65594000
0.65817
0.65566
0.65699
14049.48000000
0.661508
0.665314
0.672715
19.675459
42.497753
31.845446
61.527146
0.001988
0.665683
-0.001711
-0.001416
-0.000295
0.664718
0.658298
0.662763
0.656051
581
2018-06-04T08:14:00
0.65697000
0.65783
0.65631
0.65779
75540.93000000
0.661174
0.665072
0.672539
26.52047
43.494424
39.385637
63.003987
0.001954
0.665637
-0.001792
-0.001491
-0.000301
0.664471
0.657877
0.662614
0.655901
581
2018-06-04T08:15:00
0.65674000
0.65776
0.65435
0.65556
19639.57000000
0.660821
0.664783
0.672352
21.11814
35.130112
40.374096
64.577016
0.00206
0.66559
-0.002013
-0.001595
-0.000417
0.664853
0.656789
0.662492
0.655779
581
2018-06-04T08:16:00
0.65559000
0.65808
0.65527
0.65707
38338.11000000
0.660523
0.664532
0.672172
31.320155
36.363371
38.329302
65.679034
0.002114
0.665544
-0.002042
-0.001685
-0.000358
0.664733
0.656312
0.662401
0.655688
581
2018-06-04T08:17:00
0.65828000
0.659
0.65727
0.6588
24497.37000000
0.660361
0.664312
0.672
40.771496
40.915969
37.469817
65.705766
0.002101
0.665497
-0.001904
-0.001729
-0.000176
0.664574
0.656147
0.662343
0.65563
581
2018-06-04T08:18:00
0.65758000
0.6588
0.65755
0.65756
13597.50000000
0.660117
0.664069
0.671823
36.856442
48.307943
41.862428
65.730587
0.00204
0.66545
-0.001873
-0.001758
-0.000116
0.664387
0.655847
0.66232
0.655608
581
2018-06-04T08:19:00
0.65801000
0.65877
0.65741
0.65741
25025.38000000
0.659882
0.663818
0.671644
36.401087
49.532637
46.252183
65.786357
0.001992
0.665404
-0.00184
-0.001774
-0.000066
0.664204
0.65556
0.662334
0.655621
581
2018-06-04T08:20:00
0.65740000
0.65802
0.6574
0.65746
26534.07000000
0.659652
0.663567
0.671466
36.681907
45.127688
47.656089
65.840624
0.001894
0.665357
-0.001788
-0.001777
-0.000011
0.663975
0.655329
0.662384
0.655672
581
2018-06-04T08:21:00
0.65854000
0.65854
0.65741
0.65846
26134.85000000
0.659493
0.663336
0.671294
42.180677
50.772849
48.477725
65.238115
0.001839
0.665311
-0.001648
-0.001751
0.000103
0.663746
0.65524
0.662471
0.655758
581
2018-06-04T08:22:00
0.65846000
0.65846
0.65745
0.6575
38127.37000000
0.659286
0.663095
0.671119
38.705578
53.295342
49.73196
64.678643
0.00178
0.665264
-0.001596
-0.00172
0.000124
0.663502
0.655069
0.662592
0.655879
581
2018-06-04T08:23:00
0.65750000
0.6575
0.65746
0.6575
30538.01000000
0.659075
0.662861
0.670942
38.705578
57.082249
53.716813
64.159132
0.001656
0.665218
-0.001537
-0.001683
0.000147
0.663206
0.654944
0.662745
0.656032
581
2018-06-04T08:24:00
0.65832000
0.65833
0.65782
0.65812
31110.09000000
0.658835
0.66264
0.670768
42.268114
58.511708
56.296433
62.567893
0.001597
0.665171
-0.001424
-0.001631
0.000208
0.662584
0.655086
0.662929
0.656216
581
2018-06-04T08:25:00
0.65808000
0.65845
0.65748
0.65845
36339.02000000
0.658661
0.662426
0.670597
44.129464
67.575706
61.056554
61.263396
0.001552
0.665124
-0.001292
-0.001564
0.000271
0.66213
0.655191
0.663138
0.656425
581
2018-06-04T08:26:00
0.65827000
0.65845
0.65808
0.65809
35833.09000000
0.658462
0.662204
0.670435
42.518937
75.612275
67.23323
60.052076
0.001467
0.665078
-0.001203
-0.001492
0.000288
0.661566
0.655358
0.663371
0.656658
581
2018-06-04T08:27:00
0.65828000
0.65968
0.65811
0.65968
22119.26000000
0.658362
0.662014
0.670275
51.02107
86.548408
76.578796
57.392653
0.001476
0.665031
-0.000993
-0.001392
0.000399
0.661158
0.655566
0.663621
0.656909
581
2018-06-04T08:28:00
0.65994000
0.66031
0.65862
0.66031
28862.80000000
0.658328
0.66185
0.670123
53.928843
93.476703
85.212462
54.257403
0.001491
0.664985
-0.000767
-0.001267
0.0005
0.661007
0.655648
0.663886
0.657174
581
2018-06-04T08:29:00
0.66087000
0.66175
0.66036
0.66175
20560.02000000
0.658365
0.661698
0.669987
59.803068
100
93.341703
50.693744
0.001488
0.664938
-0.000466
-0.001107
0.000641
0.661212
0.655519
0.664162
0.657449
581
2018-06-04T08:30:00
0.66175000
0.66291
0.66133
0.66192
13568.94000000
0.65843
0.661583
0.669853
60.44428
94.148936
95.875213
48.205347
0.001494
0.664892
-0.000212
-0.000928
0.000716
0.661528
0.655333
0.664443
0.65773
581
2018-06-04T08:31:00
0.66195000
0.66292
0.6619
0.6622
14171.44000000
0.658544
0.661486
0.669728
61.532695
89.80111
94.650015
45.90139
0.00146
0.664845
0.000013
-0.00074
0.000752
0.661999
0.655089
0.664726
0.658013
581
2018-06-04T08:32:00
0.66292000
0.66349
0.66222
0.66349
10972.86000000
0.658805
0.661401
0.669606
66.153479
89.80111
91.250385
44.146318
0.001448
0.664798
0.000291
-0.000533
0.000825
0.662872
0.654739
0.665007
0.658295
581
2018-06-04T08:33:00
0.66350000
0.6635
0.66246
0.66246
12415.78000000
0.659079
0.661324
0.669479
59.960219
89.969114
89.857111
42.523397
0.001419
0.664752
0.000424
-0.000342
0.000766
0.663351
0.654807
0.665285
0.658572
581
2018-06-04T08:34:00
0.66246000
0.66348
0.6622
0.66247
11483.36000000
0.659313
0.66122
0.66936
59.999374
88.679283
89.483169
40.732634
0.001409
0.664705
0.000524
-0.000169
0.000693
0.663785
0.654841
0.665554
0.658841
581
2018-06-04T08:35:00
0.66344000
0.66344
0.66246
0.66341
17723.42000000
0.659706
0.661135
0.669239
63.602453
88.183415
88.943937
39.069783
0.001379
0.664659
0.000671
-0.000001
0.000672
0.664169
0.655242
0.665814
0.659101
581
2018-06-04T08:36:00
0.66247000
0.66345
0.66154
0.66341
25109.61000000
0.660023
0.661072
0.669117
63.602453
93.369786
90.077494
36.532634
0.001416
0.664612
0.000779
0.000155
0.000624
0.664591
0.655454
0.666062
0.659349
581
2018-06-04T08:37:00
0.66340000
0.6635
0.663
0.66349
46145.09000000
0.660257
0.661022
0.668995
63.923203
98.952073
93.501758
34.224111
0.001351
0.664566
0.000861
0.000296
0.000565
0.665028
0.655486
0.666296
0.659584
581
2018-06-04T08:38:00
0.66300000
0.66349
0.663
0.66349
38988.68000000
0.660554
0.660991
0.66888
63.923203
99.392569
97.238143
32.080482
0.00129
0.664519
0.000915
0.00042
0.000495
0.665354
0.655753
0.666515
0.659803
581
2018-06-04T08:39:00
0.66349000
0.66377
0.66313
0.66318
10940.32000000
0.660842
0.660961
0.668757
61.48805
96.432902
98.259181
30.38263
0.001243
0.664472
0.000922
0.00052
0.000402
0.665545
0.656139
0.666718
0.660005
581
2018-06-04T08:40:00
0.66359000
0.664
0.66319
0.66319
42819.89000000
0.661129
0.660952
0.668633
61.53895
91.904232
95.909901
29.044835
0.001213
0.664426
0.000919
0.0006
0.000319
0.665667
0.65659
0.666903
0.66019
581
2018-06-04T08:41:00
0.66320000
0.66399
0.66319
0.66323
13045.04000000
0.661367
0.660923
0.668511
61.756679
87.188847
91.841994
27.802597
0.001183
0.664379
0.000908
0.000662
0.000247
0.665821
0.656913
0.667068
0.660356
581
2018-06-04T08:42:00
0.66320000
0.66399
0.6632
0.6634
32899.88000000
0.661662
0.660909
0.668383
62.722541
85.150698
88.081259
26.649091
0.001155
0.664333
0.000903
0.00071
0.000193
0.665824
0.6575
0.667214
0.660501
581
2018-06-04T08:43:00
0.66341000
0.66753
0.6634
0.66365
33388.38000000
0.661969
0.660893
0.668253
64.156212
68.874524
80.40469
28.178312
0.001368
0.664286
0.000909
0.00075
0.000159
0.665747
0.658192
0.667339
0.660626
581
2018-06-04T08:44:00
0.66378000
0.66887
0.66378
0.66701
17843.07000000
0.662414
0.660944
0.668138
76.973857
65.186889
73.070704
30.131893
0.001643
0.66424
0.001171
0.000834
0.000337
0.666363
0.658465
0.667442
0.660729
581
2018-06-04T08:45:00
0.66476000
0.66699
0.66476
0.66576
89542.64000000
0.66278
0.661007
0.668026
67.32791
56.538603
63.533338
31.945934
0.001686
0.664193
0.001264
0.00092
0.000344
0.666542
0.659017
0.667523
0.66081
581
2018-06-04T08:46:00
0.66576000
0.66661
0.66501
0.66602
15409.49000000
0.663176
0.661066
0.667917
68.219989
64.438381
62.054624
33.6304
0.00168
0.664146
0.001343
0.001005
0.000338
0.666527
0.659825
0.667581
0.660868
581
2018-06-04T08:47:00
0.66728000
0.66729
0.66606
0.66616
14537.47000000
0.6635
0.661149
0.667816
68.715323
60.572988
60.516657
35.459913
0.001651
0.6641
0.0014
0.001084
0.000316
0.666686
0.660314
0.667616
0.660904
581
2018-06-04T08:48:00
0.66634000
0.66634
0.66603
0.66619
15808.56000000
0.663794
0.661224
0.667714
68.827446
62.528422
62.513264
37.113778
0.001555
0.664053
0.001432
0.001153
0.000278
0.66683
0.660758
0.667629
0.660916
581
2018-06-04T08:49:00
0.66617000
0.66619
0.66488
0.66488
14050.27000000
0.663951
0.661279
0.6676
58.900491
57.344247
60.148552
37.059913
0.001538
0.664007
0.001336
0.00119
0.000146
0.666869
0.661032
0.667619
0.660906
581
2018-06-04T08:50:00
0.66490000
0.66599
0.66488
0.66489
41994.16000000
0.664099
0.661336
0.667489
58.949164
47.067236
55.646635
37.009896
0.001507
0.66396
0.001246
0.001201
0.000045
0.666888
0.66131
0.667588
0.660875
581
2018-06-04T08:51:00
0.66489000
0.66589
0.66488
0.66489
49654.55000000
0.664234
0.661401
0.667382
58.949164
36.653799
47.021761
36.963452
0.001472
0.663914
0.001161
0.001193
-0.000032
0.6669
0.661567
0.667536
0.660823
581
2018-06-04T08:52:00
0.66488000
0.66592
0.66488
0.66493
37042.44000000
0.664306
0.661467
0.667274
59.173462
31.918038
38.546358
36.94101
0.001441
0.663867
0.001085
0.001171
-0.000086
0.666966
0.661645
0.667464
0.660751
581
2018-06-04T08:53:00
0.66493000
0.66494
0.6632
0.6632
38532.97000000
0.664343
0.661496
0.667165
47.169269
21.244185
29.938674
34.818312
0.001462
0.66382
0.000875
0.001112
-0.000237
0.666918
0.661767
0.667373
0.66066
581
2018-06-04T08:54:00
0.66320000
0.66529
0.66319
0.66348
14741.96000000
0.664393
0.661508
0.667056
48.973525
12.213525
21.791916
33.152649
0.001508
0.663774
0.000723
0.001034
-0.000312
0.666857
0.661929
0.667265
0.660552
581
2018-06-04T08:55:00
0.66350000
0.6642
0.66345
0.6638
13742.92000000
0.664413
0.661545
0.666948
51.031795
5.340376
12.932695
31.605961
0.001454
0.663727
0.000621
0.000952
-0.000331
0.666851
0.661974
0.667141
0.660428
581
2018-06-04T08:56:00
0.66416000
0.66436
0.6638
0.6638
49310.24000000
0.664432
0.66158
0.666846
51.031795
8.861502
8.805134
30.320528
0.00139
0.663681
0.000534
0.000868
-0.000334
0.666845
0.662019
0.667002
0.660289
581
2018-06-04T08:57:00
0.66377000
0.66378
0.66344
0.66344
55094.64000000
0.66443
0.661615
0.666737
48.480304
8.626761
7.609546
28.683539
0.001316
0.663634
0.000431
0.000781
-0.00035
0.666846
0.662013
0.666848
0.660136
581
2018-06-04T08:58:00
0.66344000
0.6635
0.66344
0.66349
17451.35000000
0.66443
0.661665
0.666626
48.862726
7.485973
8.324745
27.163478
0.001226
0.663588
0.000349
0.000694
-0.000345
0.666846
0.662013
0.666682
0.659969
581
2018-06-04T08:59:00
0.66349000
0.66376
0.66344
0.66355
17781.54000000
0.664448
0.661716
0.666517
49.348604
6.83299
7.648574
26.041432
0.001162
0.663541
0.000286
0.000613
-0.000327
0.666832
0.662064
0.666505
0.659792
581
2018-06-04T09:00:00
0.66376000
0.66589
0.66355
0.66392
25472.92000000
0.664484
0.661782
0.66641
52.354972
11.300813
8.539925
26.761209
0.001246
0.663494
0.000263
0.000543
-0.00028
0.666812
0.662157
0.666316
0.659603
581
2018-06-04T09:01:00
0.66355000
0.66355
0.66324
0.66353
15975.83000000
0.6645
0.661854
0.666315
49.050217
12.459672
10.197825
27.022862
0.001205
0.663448
0.000211
0.000476
-0.000266
0.666798
0.662201
0.666118
0.659405
581
2018-06-04T09:02:00
0.66321000
0.66354
0.6632
0.6632
13125.09000000
0.66449
0.661953
0.66621
46.382327
9.643954
11.134813
27.211986
0.001144
0.663401
0.000141
0.000409
-0.000268
0.666808
0.662171
0.665912
0.659199
581
2018-06-04T09:03:00
0.66337000
0.66354
0.6598
0.66311
66239.72000000
0.664463
0.662075
0.66612
45.653021
21.533443
14.54569
26.353512
0.001329
0.663355
0.000078
0.000343
-0.000265
0.666832
0.662093
0.665699
0.658986
581
2018-06-04T09:04:00
0.66334000
0.66334
0.66308
0.6631
35351.14000000
0.664267
0.662181
0.666026
45.567288
35.909415
22.362271
25.556358
0.001253
0.663308
0.000026
0.00028
-0.000253
0.666396
0.662138
0.665482
0.658769
581
2018-06-04T09:05:00
0.66309000
0.6631
0.66307
0.66307
23466.44000000
0.664133
0.662331
0.665936
45.292489
53.608762
37.017207
24.823285
0.001165
0.663262
-0.000017
0.00022
-0.000237
0.666207
0.662058
0.665261
0.658548
581
2018-06-04T09:06:00
0.66305000
0.66305
0.66131
0.66172
5937.06000000
0.663917
0.662424
0.665836
35.049239
46.293345
45.270507
25.247526
0.001208
0.663215
-0.000158
0.000145
-0.000302
0.666055
0.66178
0.66504
0.658327
581
2018-06-04T09:07:00
0.66224000
0.66224
0.6599
0.66137
31477.95000000
0.663678
0.662476
0.665735
32.967544
36.912811
45.604973
26.314619
0.001289
0.663168
-0.000294
0.000057
-0.000351
0.66583
0.661526
0.664821
0.658108
581
2018-06-04T09:08:00
0.65973000
0.66053
0.65973
0.66002
17349.32000000
0.66337
0.662525
0.66563
26.443609
20.671618
34.625925
27.379686
0.001314
0.663122
-0.000506
-0.000056
-0.00045
0.66575
0.660989
0.664606
0.657893
581
2018-06-04T09:09:00
0.66052000
0.66053
0.65903
0.66004
30066.91000000
0.663128
0.662578
0.665525
26.675111
15.070264
24.218231
28.668858
0.001327
0.663075
-0.000664
-0.000177
-0.000487
0.665809
0.660446
0.664397
0.657684
581
2018-06-04T09:10:00
0.65988000
0.66192
0.65916
0.66001
45177.75000000
0.662884
0.662629
0.665425
26.540179
11.238846
15.660243
28.488259
0.001429
0.663029
-0.000783
-0.000299
-0.000485
0.66576
0.660007
0.664197
0.657484
581
2018-06-04T09:11:00
0.66124000
0.66127
0.65988
0.65988
18514.22000000
0.662633
0.662657
0.665329
25.92813
13.799806
13.369639
28.320561
0.001427
0.662982
-0.000878
-0.000414
-0.000463
0.665637
0.659629
0.664008
0.657296
581
2018-06-04T09:12:00
0.65988000
0.66007
0.65988
0.6599
18486.16000000
0.662382
0.662705
0.665238
26.210066
13.119534
12.719395
28.164841
0.001338
0.662936
-0.00094
-0.000519
-0.000421
0.665416
0.659347
0.663832
0.657119
581
2018-06-04T09:13:00
0.65991000
0.66007
0.65861
0.65988
7524.86000000
0.662216
0.662753
0.665172
26.103068
14.172647
13.697329
28.713742
0.001347
0.662889
-0.00098
-0.000612
-0.000368
0.665412
0.659019
0.66367
0.656958
581
2018-06-04T09:14:00
0.65966000
0.65966
0.65863
0.6594
3705.97000000
0.662012
0.662778
0.665108
23.611746
15.373058
14.221746
29.223436
0.00134
0.662842
-0.001038
-0.000697
-0.000341
0.665376
0.658647
0.663524
0.656811
581
2018-06-04T09:15:00
0.65863000
0.65918
0.65808
0.65918
20581.37000000
0.661781
0.662793
0.665044
22.549462
17.861159
15.802288
29.980515
0.001339
0.662796
-0.00109
-0.000775
-0.000314
0.665254
0.658307
0.663393
0.65668
581
2018-06-04T09:16:00
0.65916000
0.65918
0.65821
0.65918
23837.97000000
0.66155
0.662815
0.66497
22.549462
18.761648
17.331955
30.683518
0.001312
0.662749
-0.001118
-0.000844
-0.000274
0.66507
0.658029
0.663277
0.656565
581
2018-06-04T09:17:00
0.65821000
0.65918
0.65813
0.65846
13688.83000000
0.661301
0.66279
0.664887
19.260497
15.839125
17.487311
31.380751
0.001294
0.662703
-0.001184
-0.000912
-0.000272
0.664952
0.657649
0.663177
0.656464
581
2018-06-04T09:18:00
0.65813000
0.65839
0.6575
0.6575
37806.46000000
0.661001
0.662734
0.664782
15.92522
9.123618
14.574797
32.371133
0.00127
0.662656
-0.001299
-0.000989
-0.00031
0.664862
0.65714
0.663092
0.656379
581
2018-06-04T09:19:00
0.65750000
0.6575
0.656
0.65714
17712.33000000
0.660681
0.662642
0.664683
14.884319
7.798182
10.920309
33.960749
0.001286
0.66261
-0.001403
-0.001072
-0.000331
0.664703
0.656658
0.663019
0.656306
581
2018-06-04T09:20:00
0.65610000
0.662
0.656
0.662
78466.82000000
0.660585
0.662643
0.664609
56.356748
37.441353
18.121051
31.568048
0.001623
0.662563
-0.001081
-0.001074
-0.000007
0.664378
0.656791
0.662958
0.656246
581
2018-06-04T09:21:00
0.65737000
0.66101
0.65736
0.66
6800.48000000
0.660408
0.662599
0.664534
46.348388
59.663575
34.967704
29.346254
0.001838
0.662516
-0.000976
-0.001055
0.000078
0.663958
0.656858
0.662908
0.656195
581
2018-06-04T09:22:00
0.66000000
0.661
0.66
0.661
8018.50000000
0.660298
0.66255
0.664464
51.031047
82.051282
59.718737
27.28316
0.001779
0.66247
-0.000803
-0.001004
0.000201
0.663624
0.656972
0.662866
0.656153
581
2018-06-04T09:23:00
0.66003000
0.6616
0.65833
0.65911
18960.91000000
0.660098
0.662483
0.664384
43.333084
67.277778
69.664212
26.318341
0.001885
0.662423
-0.000809
-0.000965
0.000156
0.663197
0.656999
0.662831
0.656118
581
2018-06-04T09:24:00
0.66025000
0.66048
0.65919
0.65919
18445.82000000
0.659903
0.662417
0.664317
43.720081
62.777778
70.702279
25.422438
0.001848
0.662377
-0.000798
-0.000932
0.000134
0.662698
0.657107
0.662801
0.656088
581
2018-06-04T09:25:00
0.65920000
0.66015
0.6592
0.66015
34121.17000000
0.659757
0.662352
0.664255
48.284299
58.055556
62.703704
24.590528
0.001785
0.66233
-0.000704
-0.000886
0.000182
0.662151
0.657362
0.662775
0.656062
581
2018-06-04T09:26:00
0.65922000
0.65922
0.65921
0.65921
6175.56000000
0.659631
0.662268
0.664187
44.480449
58.611111
59.814815
23.818041
0.001724
0.662284
-0.000697
-0.000848
0.000151
0.661858
0.657404
0.662752
0.656039
581
2018-06-04T09:27:00
0.65922000
0.65987
0.65884
0.65987
21049.69000000
0.659556
0.662195
0.664126
47.601746
62.388889
59.685185
22.539379
0.001675
0.662237
-0.000631
-0.000805
0.000174
0.66164
0.657472
0.662731
0.656018
581
2018-06-04T09:28:00
0.65935000
0.65987
0.65884
0.65919
16074.18000000
0.659515
0.662109
0.664073
44.806743
57.055556
59.351852
21.352051
0.001629
0.66219
-0.000626
-0.000769
0.000143
0.661593
0.657436
0.662711
0.655998
581
2018-06-04T09:29:00
0.65884000
0.6591
0.6581
0.65833
17284.01000000
0.659429
0.662012
0.664025
41.488832
52.166667
57.203704
20.8112
0.00159
0.662144
-0.000684
-0.000752
0.000068
0.661554
0.657304
0.662692
0.655979
581
2018-06-04T09:30:00
0.65833000
0.65834
0.65777
0.65833
74971.69000000
0.659345
0.661915
0.663973
41.488832
43.611111
50.944444
20.546639
0.001517
0.662097
-0.000721
-0.000746
0.000024
0.661504
0.657186
0.662674
0.655961
581
2018-06-04T09:31:00
0.65800000
0.65964
0.658
0.65964
13542.82000000
0.659333
0.661843
0.663922
48.257607
46.111111
47.296296
19.124194
0.001526
0.662051
-0.000638
-0.000724
0.000086
0.661483
0.657183
0.662657
0.655944
581
2018-06-04T09:32:00
0.65968000
0.65999
0.6593
0.65966
24716.48000000
0.659321
0.661769
0.663863
48.355835
53.5
47.740741
17.994714
0.001466
0.662004
-0.000564
-0.000692
0.000128
0.661461
0.657181
0.662641
0.655928
581
2018-06-04T09:33:00
0.65963000
0.65969
0.65932
0.65968
36644.01000000
0.659311
0.661689
0.663802
48.461203
61
53.537037
16.945911
0.001388
0.661958
-0.000498
-0.000653
0.000156
0.661442
0.65718
0.662629
0.655916
581
2018-06-04T09:34:00
0.65969000
0.65969
0.65803
0.65966
44324.88000000
0.659324
0.661542
0.663732
48.354957
58.859539
57.786513
16.557799
0.001408
0.661911
-0.000442
-0.000611
0.000169
0.66146
0.657188
0.66262
0.655907
581
2018-06-04T09:35:00
0.65965000
0.65969
0.65834
0.65968
22712.96000000
0.659349
0.661421
0.663663
48.476606
55.149356
58.336298
16.197409
0.001403
0.661865
-0.000392
-0.000567
0.000176
0.66149
0.657208
0.662616
0.655903
581