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
2018-06-02T04:38:00
0.61957000
0.62
0.61955
0.61999
36117.37000000
0.620854
0.620956
0.620581
30.147251
15.275598
21.216764
25.030157
0.000547
0.626825
-0.000256
-0.000126
-0.000129
0.621616
0.620091
0.622133
0.618563
581
2018-06-02T04:39:00
0.61999000
0.62
0.6198
0.62
18388.79000000
0.620803
0.620942
0.620582
30.464655
23.383706
20.063791
26.872836
0.000522
0.626862
-0.000284
-0.000158
-0.000126
0.621647
0.619959
0.622086
0.618516
581
2018-06-02T04:40:00
0.61999000
0.61999
0.61955
0.61996
9492.80000000
0.620751
0.620931
0.620582
29.879796
23.423423
20.694243
28.922803
0.000517
0.626899
-0.000307
-0.000188
-0.000119
0.621665
0.619837
0.622043
0.618473
581
2018-06-02T04:41:00
0.61995000
0.61996
0.61971
0.61996
7973.89000000
0.620699
0.62092
0.62058
29.879796
22.882883
23.230004
30.826344
0.000498
0.626937
-0.000321
-0.000214
-0.000106
0.621667
0.619731
0.622005
0.618435
581
2018-06-02T04:42:00
0.61996000
0.62
0.61968
0.61999
23838.79000000
0.620648
0.620918
0.620577
31.031488
22.702703
23.003003
32.39845
0.000485
0.626974
-0.000326
-0.000237
-0.000089
0.621654
0.619643
0.621974
0.618403
581
2018-06-02T04:43:00
0.61951000
0.62
0.61932
0.62
12045.19000000
0.620599
0.620916
0.620575
31.435742
28.807379
24.797655
34.348961
0.000499
0.627012
-0.000325
-0.000254
-0.000071
0.621628
0.619569
0.621948
0.618377
581
2018-06-02T04:44:00
0.61999000
0.62
0.61945
0.62
44618.89000000
0.620526
0.620914
0.620573
31.435742
34.912055
28.807379
36.160151
0.000503
0.627049
-0.000321
-0.000268
-0.000053
0.621508
0.619544
0.621928
0.618358
581
2018-06-02T04:45:00
0.61999000
0.62
0.61953
0.61953
32121.23000000
0.620445
0.620902
0.620568
23.823982
31.150794
31.623409
37.841969
0.000501
0.627086
-0.000351
-0.000284
-0.000067
0.621472
0.619417
0.621915
0.618345
581
2018-06-02T04:46:00
0.61976000
0.61999
0.61949
0.61998
27960.89000000
0.620394
0.6209
0.620571
39.042934
30.753968
32.272272
39.460684
0.000501
0.627124
-0.000335
-0.000295
-0.000041
0.621409
0.619379
0.621909
0.618338
581
2018-06-02T04:47:00
0.61998000
0.61999
0.61974
0.61998
11183.81000000
0.620337
0.620898
0.620573
39.042934
30.357143
30.753968
40.963775
0.000483
0.627161
-0.000319
-0.0003
-0.00002
0.62131
0.619364
0.621908
0.618338
581
2018-06-02T04:48:00
0.61976000
0.61999
0.61955
0.61998
37969.05000000
0.620287
0.620889
0.62057
39.042934
39.285714
33.465608
42.637123
0.00048
0.627198
-0.000303
-0.0003
-0.000003
0.621224
0.61935
0.621914
0.618344
581
2018-06-02T04:49:00
0.61997000
0.61997
0.61955
0.61996
20268.93000000
0.620235
0.620879
0.620567
38.614691
38.888889
36.177249
44.190946
0.000476
0.627236
-0.000288
-0.000298
0.00001
0.621122
0.619348
0.621925
0.618355
581
2018-06-02T04:50:00
0.61997000
0.62
0.61955
0.61955
37995.95000000
0.620164
0.62086
0.620565
31.086948
37.068161
38.414255
45.42593
0.000474
0.627273
-0.000306
-0.000299
-0.000006
0.621029
0.619298
0.621941
0.618371
581
2018-06-02T04:51:00
0.61999000
0.62
0.61955
0.62
25532.11000000
0.62012
0.620846
0.620564
43.992383
57.306256
44.421102
46.5727
0.000472
0.62731
-0.00028
-0.000296
0.000015
0.620923
0.619316
0.621961
0.618391
581
2018-06-02T04:52:00
0.62000000
0.6204
0.61975
0.6204
12164.66000000
0.620095
0.620838
0.620562
52.506465
77.941176
57.438531
45.158818
0.000485
0.627348
-0.000225
-0.000282
0.000056
0.620829
0.619361
0.621984
0.618414
581
2018-06-02T04:53:00
0.61965000
0.62017
0.61922
0.61922
44314.86000000
0.620012
0.620803
0.620555
35.406893
66.666667
67.3047
45.073345
0.000535
0.627385
-0.000274
-0.00028
0.000006
0.620748
0.619276
0.62201
0.61844
581
2018-06-02T04:54:00
0.62057000
0.62064
0.6184
0.62048
2633.94000000
0.619993
0.620792
0.620554
53.005925
64.285714
69.631186
46.119156
0.000657
0.627423
-0.000208
-0.000266
0.000057
0.620653
0.619332
0.622037
0.618467
581
2018-06-02T04:55:00
0.62039000
0.62039
0.61912
0.62038
27408.66000000
0.619968
0.620776
0.620553
51.799658
60.416667
63.789683
47.090266
0.000707
0.62746
-0.000162
-0.000245
0.000083
0.620525
0.619411
0.622066
0.618495
581
2018-06-02T04:56:00
0.62036000
0.62069
0.61911
0.62068
7165.59000000
0.620002
0.62075
0.620553
55.100796
93.60444
72.76894
46.776313
0.000769
0.627497
-0.000101
-0.000216
0.000115
0.62064
0.619364
0.622094
0.618524
581
2018-06-02T04:57:00
0.61993000
0.62065
0.61993
0.62064
21289.52000000
0.620034
0.62074
0.620552
54.564204
95.25759
83.092899
46.484785
0.000768
0.627535
-0.000054
-0.000184
0.000129
0.62073
0.619338
0.622122
0.618552
581
2018-06-02T04:58:00
0.61998000
0.62069
0.61998
0.62067
51825.73000000
0.620068
0.620733
0.620552
54.918795
98.835517
95.899182
46.048847
0.000764
0.627572
-0.000015
-0.00015
0.000135
0.620816
0.61932
0.622149
0.618578
581
2018-06-02T04:59:00
0.62066000
0.62069
0.62066
0.62068
22643.02000000
0.620102
0.620727
0.620552
55.044738
98.835517
97.642874
45.644046
0.000711
0.627609
0.000017
-0.000117
0.000133
0.620895
0.619309
0.622174
0.618604
581
2018-06-02T05:00:00
0.62067000
0.62069
0.62003
0.62067
18870.00000000
0.620138
0.620701
0.620551
54.879628
99.272198
98.981077
46.241077
0.000708
0.627647
0.00004
-0.000085
0.000126
0.620965
0.61931
0.622198
0.618628
581
2018-06-02T05:01:00
0.61930000
0.6207
0.61898
0.62069
7534.87000000
0.620174
0.620675
0.620549
55.169262
99.418391
99.175369
47.750945
0.00078
0.627684
0.00006
-0.000056
0.000116
0.621031
0.619317
0.62222
0.61865
581
2018-06-02T05:02:00
0.62027000
0.6207
0.61996
0.62069
39002.62000000
0.620209
0.620649
0.620544
55.169262
99.419024
99.369871
49.152965
0.000777
0.627722
0.000075
-0.00003
0.000105
0.62109
0.619328
0.62224
0.61867
581
2018-06-02T05:03:00
0.62002000
0.6207
0.62002
0.6207
35106.47000000
0.620244
0.620619
0.620543
55.335518
99.710145
99.515853
50.454842
0.00077
0.627759
0.000087
-0.000007
0.000093
0.621144
0.619344
0.62226
0.61869
581
2018-06-02T05:04:00
0.62069000
0.6207
0.61989
0.62069
28628.46000000
0.620279
0.620597
0.620541
55.115398
99.710145
99.613105
51.764
0.000773
0.627796
0.000094
0.000014
0.000081
0.621192
0.619365
0.622279
0.618708
581
2018-06-02T05:05:00
0.61990000
0.62069
0.61974
0.6203
20649.23000000
0.620317
0.620567
0.620539
47.225335
94.057971
97.826087
53.092833
0.000786
0.627834
0.000068
0.000024
0.000043
0.621163
0.619471
0.622297
0.618727
581
2018-06-02T05:06:00
0.61979000
0.62029
0.61979
0.62028
47995.51000000
0.620332
0.620529
0.620535
46.854899
87.971014
93.913043
54.32675
0.000766
0.627871
0.000044
0.000028
0.000016
0.621164
0.6195
0.622316
0.618746
581
2018-06-02T05:07:00
0.62028000
0.62029
0.61996
0.62028
14277.44000000
0.620347
0.620492
0.620531
46.854899
82.028986
88.019324
55.472529
0.000735
0.627908
0.000026
0.000028
-0.000002
0.621164
0.61953
0.622337
0.618766
581
2018-06-02T05:08:00
0.62028000
0.621
0.619
0.619
25495.70000000
0.620298
0.620448
0.620521
29.613396
54.822787
74.940929
57.147397
0.000825
0.627946
-0.000091
0.000004
-0.000095
0.621295
0.619301
0.622359
0.618789
581
2018-06-02T05:09:00
0.62037000
0.62099
0.62027
0.62098
12867.81000000
0.620349
0.620448
0.620523
56.362906
60.57971
65.810494
58.702632
0.000908
0.627983
-0.000024
-0.000002
-0.000022
0.621375
0.619323
0.622384
0.618814
581
2018-06-02T05:10:00
0.62099000
0.62099
0.62099
0.62099
382.78000000
0.620421
0.620447
0.620524
56.452919
66.50165
60.634716
60.146778
0.000844
0.628021
0.00003
0.000005
0.000025
0.621415
0.619427
0.622413
0.618843
581
2018-06-02T05:11:00
0.62099000
0.62101
0.62097
0.62101
12748.58000000
0.620472
0.620448
0.620536
56.645537
99.50495
75.52877
61.498996
0.000787
0.628058
0.000073
0.000019
0.000055
0.621477
0.619466
0.622446
0.618876
581
2018-06-02T05:12:00
0.62101000
0.62132
0.621
0.621
25816.32000000
0.620502
0.620448
0.620549
56.510943
95.276579
87.094393
61.339113
0.000753
0.628095
0.000106
0.000036
0.00007
0.621532
0.619471
0.622484
0.618914
581
2018-06-02T05:13:00
0.62130000
0.6213
0.62016
0.621
19498.90000000
0.62059
0.620448
0.620555
56.510943
90.883191
95.221573
61.90097
0.000781
0.628133
0.00013
0.000055
0.000075
0.621458
0.619723
0.622528
0.618957
581
2018-06-02T05:14:00
0.62099000
0.62099
0.61948
0.61949
1929.73000000
0.620541
0.620408
0.620547
39.905821
64.814815
83.658195
62.808652
0.000834
0.62817
0.000027
0.000049
-0.000022
0.621532
0.61955
0.622577
0.619006
581
2018-06-02T05:15:00
0.62040000
0.6204
0.62
0.6204
1499.52000000
0.620542
0.620393
0.62055
49.530526
56.154829
70.617611
63.6515
0.000839
0.628207
0.000019
0.000043
-0.000025
0.621532
0.619552
0.622632
0.619062
581
2018-06-02T05:16:00
0.62040000
0.6204
0.61983
0.6204
19077.63000000
0.620528
0.620381
0.620555
49.530526
47.494842
56.154829
64.521948
0.00082
0.628245
0.000012
0.000037
-0.000025
0.621518
0.619538
0.622693
0.619123
581
2018-06-02T05:17:00
0.62041000
0.621
0.62041
0.62099
2828.15000000
0.620546
0.620379
0.62056
54.955267
68.821839
57.490503
63.378285
0.000804
0.628282
0.000053
0.00004
0.000013
0.621555
0.619536
0.622761
0.61919
581
2018-06-02T05:18:00
0.62099000
0.621
0.6204
0.6204
21859.23000000
0.620532
0.620367
0.620563
49.253941
68.821839
61.71284
62.326543
0.00079
0.62832
0.000038
0.00004
-0.000001
0.621542
0.619522
0.622834
0.619264
581
2018-06-02T05:19:00
0.62040000
0.62099
0.6204
0.62099
35187.28000000
0.620548
0.620367
0.620568
54.353776
77.298851
71.64751
61.349925
0.000775
0.628357
0.000073
0.000046
0.000027
0.621575
0.61952
0.622913
0.619342
581
2018-06-02T05:20:00
0.62099000
0.621
0.62099
0.621
4889.30000000
0.620564
0.620367
0.620568
54.437354
77.442529
74.521073
60.408921
0.000721
0.628394
0.0001
0.000057
0.000043
0.621609
0.619519
0.622996
0.619426
581
2018-06-02T05:21:00
0.62100000
0.621
0.62014
0.62099
36620.09000000
0.620579
0.62037
0.620573
54.330223
85.91954
80.220307
60.376968
0.000731
0.628432
0.00012
0.00007
0.00005
0.62164
0.619518
0.623085
0.619515
581
2018-06-02T05:22:00
0.62061000
0.62099
0.62024
0.62099
81347.68000000
0.620594
0.620372
0.620578
54.330223
84.682659
82.681576
60.347298
0.000732
0.628469
0.000134
0.000082
0.000051
0.621669
0.619519
0.623177
0.619607
581
2018-06-02T05:23:00
0.62098000
0.62098
0.62028
0.62098
31456.77000000
0.620608
0.620374
0.620583
54.206503
83.12094
84.574379
60.319747
0.000731
0.628506
0.000142
0.000094
0.000048
0.621695
0.619521
0.623272
0.619702
581
2018-06-02T05:24:00
0.62097000
0.621
0.62071
0.62099
24837.56000000
0.620623
0.620376
0.620588
54.31853
81.884058
83.229219
60.218309
0.000699
0.628544
0.000148
0.000105
0.000043
0.621723
0.619523
0.623369
0.619799
581
2018-06-02T05:25:00
0.62069000
0.62257
0.62004
0.62257
33542.41000000
0.620737
0.62041
0.620601
67.744933
87.862319
84.289105
56.043977
0.00083
0.628581
0.000277
0.000139
0.000137
0.622113
0.61936
0.623468
0.619898
581
2018-06-02T05:26:00
0.62287000
0.62287
0.6215
0.62268
330.84000000
0.620857
0.620464
0.620615
68.440391
92.153499
87.299959
52.414605
0.000868
0.628618
0.000384
0.000188
0.000195
0.622454
0.619259
0.623568
0.619998
581
2018-06-02T05:27:00
0.62268000
0.62294
0.62166
0.62293
15961.70000000
0.620989
0.620522
0.62063
70.022378
98.035421
92.683746
49.159642
0.000898
0.628656
0.000483
0.000247
0.000235
0.622798
0.61918
0.623669
0.620099
581
2018-06-02T05:28:00
0.62292000
0.62293
0.62164
0.62292
33842.73000000
0.621185
0.620581
0.620648
69.871503
97.821059
96.003326
46.097432
0.000926
0.628693
0.000554
0.000309
0.000245
0.622939
0.619431
0.623769
0.620199
581
2018-06-02T05:29:00
0.62242000
0.62242
0.62088
0.62088
521.93000000
0.62118
0.620598
0.620656
47.423158
77.609985
91.155488
43.689316
0.001005
0.628731
0.000441
0.000335
0.000106
0.622936
0.619424
0.62387
0.620299
581
2018-06-02T05:30:00
0.62275000
0.62275
0.62012
0.62212
4706.89000000
0.621237
0.620642
0.62067
56.559203
68.281036
81.23736
42.448855
0.001121
0.628768
0.000446
0.000357
0.000089
0.623037
0.619436
0.623969
0.620399
581
2018-06-02T05:31:00
0.62212000
0.62272
0.62212
0.62219
16039.44000000
0.621296
0.620686
0.620684
57.013311
59.874709
68.588577
41.296999
0.001084
0.628805
0.000451
0.000376
0.000075
0.623139
0.619452
0.624069
0.620498
581
2018-06-02T05:32:00
0.62201000
0.62283
0.62201
0.62201
26609.56000000
0.621346
0.620727
0.620694
55.409316
71.264368
66.473371
40.364303
0.001065
0.628843
0.000435
0.000388
0.000047
0.62321
0.619482
0.624167
0.620597
581
2018-06-02T05:33:00
0.62206000
0.6229
0.62206
0.6222
17443.60000000
0.621406
0.620771
0.620705
56.791179
72.183908
67.774328
39.337807
0.001053
0.62888
0.000433
0.000397
0.000036
0.623299
0.619513
0.624265
0.620695
581
2018-06-02T05:34:00
0.62207000
0.62293
0.622
0.62287
15739.50000000
0.621575
0.620828
0.620724
61.340839
80
74.482759
38.46873
0.001044
0.628917
0.000479
0.000413
0.000066
0.623353
0.619797
0.624363
0.620792
581
2018-06-02T05:35:00
0.62235000
0.62293
0.62235
0.62293
2610.84000000
0.621702
0.620896
0.620743
61.729466
90.574713
80.91954
37.66173
0.001011
0.628955
0.000515
0.000434
0.000082
0.623487
0.619916
0.624459
0.620889
581
2018-06-02T05:36:00
0.62292000
0.62293
0.62208
0.62292
31876.72000000
0.621828
0.620955
0.620758
61.618287
98.850575
89.808429
37.311178
0.000999
0.628992
0.000537
0.000454
0.000083
0.623583
0.620072
0.624555
0.620985
581
2018-06-02T05:37:00
0.62290000
0.62292
0.62201
0.62204
29697.93000000
0.62188
0.620996
0.62077
52.634344
89.310345
92.911877
37.086323
0.000993
0.62903
0.000477
0.000459
0.000018
0.623595
0.620165
0.62465
0.62108
581
2018-06-02T05:38:00
0.62291000
0.62293
0.62201
0.62293
15892.48000000
0.622007
0.621055
0.620789
59.125239
89.310345
92.490421
36.846733
0.000988
0.629067
0.000496
0.000466
0.00003
0.623637
0.620376
0.624745
0.621174
581
2018-06-02T05:39:00
0.62292000
0.62294
0.62201
0.62294
45237.80000000
0.622104
0.621115
0.620803
59.192906
89.54023
89.386973
36.591311
0.000984
0.629104
0.000506
0.000474
0.000032
0.623713
0.620495
0.624838
0.621267
581
2018-06-02T05:40:00
0.62332000
0.6235
0.62332
0.6235
18336.26000000
0.622229
0.621194
0.620818
62.897123
99.885057
92.911877
34.715082
0.000953
0.629142
0.000553
0.00049
0.000063
0.623864
0.620594
0.624929
0.621359
581
2018-06-02T05:41:00
0.62334000
0.62355
0.62332
0.62332
17893.27000000
0.622346
0.62126
0.620838
60.980995
97.76482
95.730036
32.844528
0.000902
0.629179
0.000569
0.000506
0.000063
0.623942
0.620749
0.625019
0.621448
581
2018-06-02T05:42:00
0.62350000
0.6239
0.62347
0.62348
15786.57000000
0.62247
0.621322
0.620853
62.086646
94.061117
97.236998
30.737058
0.000879
0.629216
0.000588
0.000522
0.000066
0.624012
0.620928
0.625106
0.621536
581
2018-06-02T05:43:00
0.62385000
0.62385
0.62348
0.62349
22145.90000000
0.622596
0.621407
0.62087
62.158818
90.445596
94.090511
28.780121
0.000842
0.629254
0.000597
0.000537
0.000059
0.624037
0.621154
0.625191
0.621621
581
2018-06-02T05:44:00
0.62349000
0.62389
0.62349
0.62388
41899.81000000
0.62274
0.621475
0.62089
64.960306
92.329899
92.278871
27.061604
0.000811
0.629291
0.000628
0.000555
0.000073
0.624085
0.621395
0.625274
0.621704
581
2018-06-02T05:45:00
0.62353000
0.62389
0.62353
0.62389
30608.18000000
0.622806
0.621545
0.620909
65.031791
95.858164
92.877886
25.465837
0.000779
0.629329
0.000646
0.000573
0.000073
0.624238
0.621374
0.625353
0.621783
581
2018-06-02T05:46:00
0.62389000
0.62389
0.62353
0.62389
25272.08000000
0.622867
0.621609
0.620928
65.031791
99.298246
95.828769
23.984054
0.000749
0.629366
0.000653
0.000589
0.000063
0.624372
0.621361
0.62543
0.62186
581
2018-06-02T05:47:00
0.62388000
0.62389
0.62352
0.62388
39717.47000000
0.622914
0.621674
0.620943
64.878285
99.298246
98.151552
22.574894
0.000722
0.629403
0.00065
0.000601
0.000048
0.624484
0.621344
0.625503
0.621933
581
2018-06-02T05:48:00
0.62370000
0.62388
0.62352
0.62352
50673.15000000
0.622944
0.621731
0.620955
59.438805
92.771744
97.122745
21.266388
0.000696
0.629441
0.000611
0.000603
0.000008
0.624536
0.621352
0.625573
0.622003
581
2018-06-02T05:49:00
0.62353000
0.6242
0.62353
0.6242
24819.00000000
0.62311
0.621802
0.620971
65.348571
92.947183
95.005724
21.019024
0.000695
0.629478
0.000629
0.000608
0.00002
0.624484
0.621736
0.62564
0.622069
581
2018-06-02T05:50:00
0.62419000
0.6244
0.62419
0.62428
17350.24000000
0.623218
0.621874
0.620992
65.976633
91.62442
92.447782
21.299867
0.00066
0.629515
0.000641
0.000615
0.000026
0.624603
0.621833
0.625702
0.622132
581
2018-06-02T05:51:00
0.62397000
0.62448
0.62354
0.62448
15245.39000000
0.623333
0.62195
0.621013
67.559671
98.32636
94.299321
20.078761
0.00068
0.629553
0.00066
0.000624
0.000036
0.624737
0.621928
0.625761
0.622191
581
2018-06-02T05:52:00
0.62447000
0.6245
0.62371
0.62376
21107.36000000
0.62342
0.622011
0.621027
57.235267
88.420068
92.790283
18.887769
0.000688
0.62959
0.00061
0.000621
-0.000012
0.624696
0.622144
0.625815
0.622245
581
2018-06-02T05:53:00
0.62413000
0.6246
0.62375
0.62375
40396.73000000
0.623498
0.622072
0.621038
57.10474
67.958291
84.901573
17.588472
0.0007
0.629628
0.000562
0.000609
-0.000047
0.62465
0.622345
0.625864
0.622294
581
2018-06-02T05:54:00
0.62377000
0.6243
0.62376
0.62377
47624.13000000
0.623543
0.622134
0.62105
57.314409
46.343708
67.574023
16.381983
0.000689
0.629665
0.000521
0.000592
-0.000071
0.624664
0.622421
0.625907
0.622337
581
2018-06-02T05:55:00
0.62377000
0.6244
0.62377
0.6244
5542.68000000
0.623616
0.622216
0.621064
63.385576
50.350295
54.884098
15.573683
0.000685
0.629702
0.000532
0.00058
-0.000048
0.624759
0.622473
0.625943
0.622373
581
2018-06-02T05:56:00
0.62460000
0.6246
0.62388
0.62388
35447.45000000
0.623664
0.622288
0.621076
56.271379
51.05714
49.250381
15.409981
0.000687
0.62974
0.000494
0.000562
-0.000069
0.624766
0.622562
0.62597
0.6224
581
2018-06-02T05:57:00
0.62459000
0.62459
0.62401
0.6243
19566.58000000
0.623777
0.622368
0.62109
60.160732
63.662715
55.023383
15.257971
0.000689
0.629777
0.000491
0.000548
-0.000057
0.624624
0.62293
0.625988
0.622418
581
2018-06-02T05:58:00
0.62459000
0.62459
0.62439
0.62439
26944.10000000
0.62385
0.622476
0.621104
60.961999
63.080938
59.266931
15.11682
0.00066
0.629814
0.000491
0.000537
-0.000046
0.624642
0.623058
0.625994
0.622423
581
2018-06-02T05:59:00
0.62434000
0.6246
0.6243
0.62459
40889.49000000
0.623932
0.622548
0.62112
62.754706
84.200868
70.31484
14.610421
0.000635
0.629852
0.000501
0.00053
-0.000028
0.62467
0.623195
0.625987
0.622416
581
2018-06-02T06:00:00
0.62459000
0.62459
0.62444
0.62458
21194.51000000
0.623987
0.62262
0.621135
62.599914
92.592593
79.958133
14.140193
0.0006
0.629889
0.000503
0.000524
-0.000022
0.624747
0.623226
0.625965
0.622395
581
2018-06-02T06:01:00
0.62458000
0.62484
0.62458
0.62459
30554.33000000
0.62405
0.622691
0.621153
62.698999
92.760943
89.851468
14.557626
0.000576
0.629926
0.000499
0.000519
-0.00002
0.62479
0.62331
0.625927
0.622357
581
2018-06-02T06:02:00
0.62471000
0.62497
0.62459
0.62497
27279.89000000
0.624125
0.622771
0.621174
66.347558
93.069585
92.807707
15.333106
0.000562
0.629964
0.000521
0.00052
0.000001
0.624918
0.623331
0.625873
0.622303
581
2018-06-02T06:03:00
0.62497000
0.625
0.6246
0.62499
72326.47000000
0.6242
0.622851
0.621198
66.533102
93.458558
93.096362
16.141555
0.00055
0.630001
0.000533
0.000522
0.000011
0.625022
0.623377
0.625802
0.622232
581
2018-06-02T06:04:00
0.62499000
0.62617
0.62499
0.62551
36214.58000000
0.624281
0.622971
0.621221
71.008749
91.40667
92.644938
19.043383
0.000595
0.630039
0.000579
0.000534
0.000045
0.625267
0.623295
0.625713
0.622143
581
2018-06-02T06:05:00
0.62550000
0.62629
0.6255
0.62551
28450.24000000
0.624362
0.623073
0.621244
71.008749
81.329151
88.73146
21.871907
0.000609
0.630076
0.000608
0.000548
0.000059
0.625465
0.623259
0.625609
0.622038
581
2018-06-02T06:06:00
0.62591000
0.62652
0.62552
0.62557
46536.77000000
0.624446
0.623177
0.621268
71.518456
70.125452
80.953758
24.741184
0.000638
0.630113
0.000628
0.000564
0.000064
0.625645
0.623247
0.625489
0.621919
581
2018-06-02T06:07:00
0.62649000
0.62652
0.62523
0.62523
172791.58000000
0.624514
0.623261
0.621289
64.588626
62.910761
71.455121
26.243498
0.000684
0.630151
0.00061
0.000573
0.000036
0.625729
0.623298
0.625357
0.621787
581
2018-06-02T06:08:00
0.62561000
0.62619
0.625
0.625
15941.59000000
0.624588
0.623353
0.621314
60.329983
54.564038
62.533417
26.816171
0.00072
0.630188
0.00057
0.000573
-0.000003
0.62573
0.623445
0.625216
0.621645
581
2018-06-02T06:09:00
0.62500000
0.62577
0.625
0.62569
58362.59000000
0.624662
0.623447
0.621339
67.296496
55.516249
57.663683
27.347938
0.000724
0.630225
0.000588
0.000576
0.000012
0.625885
0.623439
0.625068
0.621497
581
2018-06-02T06:10:00
0.62532000
0.62564
0.62
0.6213
80314.16000000
0.624513
0.623453
0.621342
30.544298
44.408843
51.496377
29.331249
0.001079
0.630263
0.000245
0.00051
-0.000265
0.626421
0.622605
0.624917
0.621347
581
2018-06-02T06:11:00
0.62121000
0.62237
0.62015
0.62016
34937.62000000
0.624297
0.623437
0.62134
26.497425
30.317748
43.41428
31.172894
0.00116
0.6303
-0.000118
0.000384
-0.000502
0.626988
0.621606
0.624768
0.621198
581
2018-06-02T06:12:00
0.62235000
0.62298
0.62061
0.62091
4244.16000000
0.624155
0.623435
0.621342
32.805067
12.116564
28.947718
31.929258
0.001279
0.630338
-0.000341
0.000239
-0.00058
0.62722
0.621089
0.624625
0.621054
581
2018-06-02T06:13:00
0.62185000
0.62302
0.62101
0.62302
10531.26000000
0.624118
0.623476
0.621354
46.670612
20.91002
21.114778
32.570413
0.001338
0.630375
-0.000343
0.000123
-0.000466
0.627219
0.621017
0.624491
0.62092
581
2018-06-02T06:14:00
0.62230000
0.6223
0.62223
0.62223
146.47000000
0.624041
0.623501
0.621362
43.085819
31.492843
21.506476
33.165772
0.001299
0.630412
-0.000404
0.000017
-0.000422
0.627247
0.620835
0.62437
0.620799
581
2018-06-02T06:15:00
0.62104000
0.62163
0.621
0.621
16494.48000000
0.623871
0.623469
0.621367
38.169904
31.952965
28.118609
34.466903
0.001294
0.63045
-0.000546
-0.000095
-0.00045
0.627334
0.620408
0.624265
0.620694
581
2018-06-02T06:16:00
0.62233000
0.62233
0.62061
0.62061
36107.63000000
0.623708
0.623428
0.621366
36.738585
19.631902
27.69257
34.615396
0.001324
0.630487
-0.000681
-0.000212
-0.000469
0.62745
0.619965
0.624178
0.620608
581
2018-06-02T06:17:00
0.62061000
0.62199
0.61995
0.6218
10663.11000000
0.623583
0.623405
0.621372
43.678537
17.617182
23.06735
35.163488
0.001376
0.630524
-0.000685
-0.000307
-0.000378
0.627404
0.619761
0.624111
0.620541
581