Skip to content

Instantly share code, notes, and snippets.

@brunoksato

brunoksato/dolar5min.csv

Created June 5, 2020 00:56
Show Gist options
  • Save brunoksato/ade9dbb20c02a7633b9c7891fc87e655 to your computer and use it in GitHub Desktop.
Save brunoksato/ade9dbb20c02a7633b9c7891fc87e655 to your computer and use it in GitHub Desktop.
Download ZIP
dolar5min
Raw
dolar5min.csv
time open high low close volume volumeMA
1591106400 5276 5277 5268.5 5273.5 57857 42831.65
1591106700 5273.5 5275 5266 5267 35026 41934.9
1591107000 5267 5268 5258 5264.5 55046 42325.9
1591107300 5264 5265 5255 5255.5 33245 42392.05
1591107600 5255.5 5257.5 5248.5 5251.5 46470 41793.4
1591107900 5251.5 5259.5 5251 5253.5 30250 40990.9
1591108200 5253 5255.5 5241.5 5250.5 62253 42376.4
1591108500 5250.5 5256.5 5247.5 5252.5 27759 42609.3
1591108800 5252.5 5255.5 5246 5253.5 32077 41409.85
1591109100 5254 5254.5 5249.5 5253 19357 40520.65
1591109400 5253.5 5254.5 5243 5243.5 26436 38093.4
1591109700 5243.5 5244 5225.5 5227.5 75222 39413.35
1591110000 5227.5 5232.5 5216.5 5232 70360 40835.3
1591110300 5232 5238.5 5231 5236.5 37156 41308.1
1591110600 5236.5 5239 5230 5237.5 33357 41110.5
1591110900 5237.5 5242 5234.5 5237 30764 40905.9
1591111200 5237 5242.5 5236.5 5240 18968 39873.8
1591111500 5240 5242.5 5223 5229.5 43400 40432.7
1591111800 5230 5233.5 5223 5224 31155 41020.75
1591112100 5224 5233.5 5222 5231 26666 39641.2
1591112400 5231 5232.5 5227 5231 15017 37499.2
1591112700 5231 5233 5226.5 5230 11620 36328.9
1591113000 5230 5237.5 5228.5 5236 17823 34467.75
1591113300 5236.5 5241 5235 5239.5 18572 33734.1
1591113600 5239.5 5245.5 5239 5244 24170 32619.1
1591113900 5244 5250 5241.5 5245.5 34351 32824.15
1591114200 5245.5 5250.5 5243 5249.5 20003 30711.65
1591114500 5249.5 5251 5238 5239.5 27853 30716.35
1591114800 5239.5 5240 5232.5 5233.5 25368 30380.9
1591115100 5233 5233.5 5229 5230 17111 30268.6
1591115400 5229.5 5233.5 5226 5233 20349 29964.25
1591115700 5233.5 5238.5 5232.5 5235 23752 27390.75
1591116000 5235 5235 5228.5 5229 16744 24709.95
1591116300 5229.5 5234.5 5229 5233.5 15146 23609.45
1591116600 5233.5 5236.5 5232.5 5235.5 9905 22436.85
1591116900 5235.5 5236.5 5227 5229 17712 21784.25
1591117200 5229 5229 5223 5223.5 23980 22034.85
1591117500 5223.5 5226 5214 5217 47971 22263.4
1591117800 5216.5 5223 5212.5 5217.5 34024 22406.85
1591118100 5217.5 5224 5217 5223.5 18732 22010.15
1591118400 5223.5 5232 5222.5 5230 30800 22799.3
1591118700 5230 5230 5221 5223 30810 23758.8
1591119000 5223 5229 5222 5224 17342 23734.75
1591119300 5223.5 5225 5219 5224 18851 23748.7
1591119600 5224 5228.5 5224 5227 11029 23091.65
1591119900 5226.5 5228.5 5223 5225 12926 22020.4
1591120200 5224.5 5229.5 5222.5 5227.5 15004 21770.45
1591120500 5227.5 5230 5221.5 5223.5 16997 21227.65
1591120800 5224 5225.5 5218 5221 22955 21107
1591121100 5221.5 5227 5220.5 5222.5 17187 21110.8
1591121400 5223 5226 5222.5 5225 8403 20513.5
1591121700 5225 5225 5221.5 5223.5 8224 19737.1
1591122000 5223.5 5226 5223.5 5223.5 5579 19178.85
1591122300 5223.5 5228 5218.5 5227.5 26625 19752.8
1591122600 5227 5236 5225.5 5232 41139 21314.5
1591122900 5232 5233 5225 5227.5 26020 21729.9
1591123200 5227 5228.5 5218.5 5220.5 24785 21770.15
1591123500 5220.5 5229.5 5219 5227.5 22585 20500.85
1591123800 5227.5 5232.5 5223 5227.5 25955 20097.4
1591124100 5227.5 5231 5224 5226.5 20859 20203.75
1591124400 5226.5 5228.5 5224.5 5227 10213 19174.4
1591124700 5227 5227.5 5221.5 5224.5 16976 18482.7
1591125000 5224 5226.5 5223 5224.5 7110 17971.1
1591125300 5224.5 5227.5 5223.5 5226.5 7152 17386.15
1591125600 5226.5 5230.5 5224.5 5229.5 13977 17533.55
1591125900 5230 5231.5 5225 5227.5 17755 17775
1591126200 5227 5229 5225 5227.5 9223 17485.95
1591126500 5227.5 5229 5224.5 5225 8832 17077.7
1591126800 5225 5227 5224.5 5226 6542 16257.05
1591127100 5225.5 5226.5 5220 5221.5 16345 16214.95
1591127400 5221 5222.5 5210.5 5222 47309 18160.25
1591127700 5221.5 5224 5215.5 5216 24812 18989.65
1591128000 5216 5223 5213.5 5221.5 18265 19623.95
1591128300 5221.5 5225 5218.5 5220.5 14241 19004.75
1591128600 5221 5222 5215.5 5217.5 12303 17562.95
1591128900 5217.5 5217.5 5211 5212.5 17342 17129.05
1591129200 5213 5214 5206 5207 18546 16817.1
1591129500 5207 5216.5 5206 5215 18865 16631.1
1591129800 5215.5 5216 5210.5 5215.5 9555 15811.1
1591130100 5215.5 5218.5 5212 5215.5 13660 15451.15
1591130400 5215 5218 5213 5216.5 7377 15309.35
1591130700 5216.5 5217 5215 5215.5 4640 14692.55
1591131000 5215.5 5216 5206 5206.5 13215 14997.8
1591131300 5207 5212 5205.5 5210.5 6089 14944.65
1591185600 5215 5221.5 5189.5 5199 76401 18065.85
1591185900 5199.5 5200.5 5176.5 5177.5 72319 20794.05
1591186200 5177.5 5187 5177 5185 37598 22212.8
1591186500 5185.5 5186 5166 5169.5 69805 25261.45
1591186800 5169.5 5173 5158.5 5160.5 62991 28083.9
1591187100 5160.5 5162.5 5152.5 5154.5 58245 30178.9
1591187400 5154.5 5161 5144.5 5147.5 55130 30569.95
1591187700 5147.5 5147.5 5133 5138.5 62643 32461.5
1591188000 5138.5 5138.5 5120 5126.5 74765 35286.5
1591188300 5126.5 5143 5126.5 5135 53195 37234.2
1591188600 5135.5 5135.5 5114 5117 57913 39514.7
1591188900 5116.5 5121.5 5081.5 5087.5 114813 44388.25
1591189200 5087.5 5099.5 5086 5095 62004 46561.15
1591189500 5095 5102 5086.5 5093.5 59437 48589.75
1591189800 5093 5100 5089 5090 39770 50100.5
1591190100 5090 5098 5075 5077.5 62698 52552.4
1591190400 5077 5082 5069 5074 59959 55181.5
1591190700 5074 5079 5065 5074.5 49460 57422.5
1591191000 5074.5 5078 5065 5075 43165 58920
1591191300 5075 5090 5072.5 5087.5 50233 61127.2
1591191600 5087.5 5088 5078 5082.5 27257 58670
1591191900 5083 5085 5079 5081.5 17117 55909.9
1591192200 5081.5 5086.5 5066 5084 56091 56834.55
1591192500 5084 5086 5074.5 5076 26332 54660.9
1591192800 5076 5076 5058 5060.5 58323 54427.5
1591193100 5060.5 5069.5 5056.5 5069 53825 54206.5
1591193400 5069 5071 5063 5069 33494 53124.7
1591193700 5069 5071 5062 5066 27662 51375.65
1591194000 5065.5 5066.5 5055 5058 32372 49256
1591194300 5058 5060.5 5046 5054 51696 49181.05
1591194600 5054 5059 5050.5 5056.5 25551 47562.95
1591194900 5056.5 5058 5047.5 5052.5 22724 42958.5
1591195200 5052 5054 5040 5041 34996 41608.1
1591195500 5041 5048.5 5037 5044 40481 40660.3
1591195800 5044 5051.5 5042 5043.5 34459 40394.75
1591196100 5043.5 5047.5 5032.5 5038.5 49117 39715.7
1591196400 5038.5 5039 5026.5 5027.5 46799 39057.7
1591196700 5027.5 5031 5023 5028.5 33620 38265.7
1591197000 5029 5033 5025 5029 23892 37302.05
1591197300 5029 5033 5027.5 5031.5 15323 35556.55
1591197600 5031 5042 5031 5034.5 38239 36105.65
1591197900 5035 5040 5033.5 5039.5 15325 36016.05
1591198200 5039 5040 5031 5037 33165 34869.75
1591198500 5037 5051 5037 5049.5 37180 35412.15
1591198800 5050 5053.5 5039 5041.5 42224 34607.2
1591199100 5041.5 5051.5 5041.5 5048.5 23568 33094.35
1591199400 5049 5061 5048 5061 38755 33357.4
1591199700 5060.5 5064 5048 5048 46344 34291.5
1591200000 5048.5 5053.5 5048 5050.5 21828 33764.3
1591200300 5051 5056.5 5049.5 5055 15198 31939.4
1591200600 5055.5 5057 5040.5 5043 28856 32104.65
1591200900 5043.5 5051 5040 5050 23175 32127.2
1591201200 5049.5 5050.5 5044 5048 13150 31034.9
1591201500 5048 5052 5047 5049.5 12494 29635.55
1591201800 5049 5050.5 5045.5 5049 10257 28425.45
1591202100 5049 5053 5048 5053 9260 26432.6
1591202400 5053 5053 5049 5052 9062 24545.75
1591202700 5052 5057 5048.5 5054.5 18630 23796.25
1591203000 5055 5061.5 5053.5 5060 21358 23669.55
1591203300 5060 5080 5059.5 5076.5 54876 25647.2
1591203600 5077 5092 5070.5 5092 44702 25970.35
1591203900 5092 5099.5 5087.5 5090 56766 28042.4
1591204200 5090.5 5093.5 5078 5088.5 43590 28563.65
1591204500 5088.5 5093 5086 5088.5 20262 27717.75
1591204800 5088.5 5091.5 5083 5088 16883 26450.7
1591205100 5087.5 5095 5086.5 5094.5 23783 26461.45
1591205400 5094.5 5096 5090 5091.5 15363 25291.85
1591205700 5092 5096 5090 5096 11098 23529.55
1591206000 5095.5 5098 5092 5095.5 17324 23304.35
1591206300 5095 5104.5 5093.5 5100 34720 24280.45
1591206600 5100 5108.5 5092 5093.5 45097 25092.5
1591206900 5094 5095 5077 5077.5 57973 26832.4
1591207200 5077.5 5082 5067.5 5073.5 46566 28503.2
1591207500 5073 5083 5072.5 5082.5 28211 29289.05
1591207800 5082.5 5085 5077 5084 18385 29695.45
1591208100 5084.5 5097.5 5083 5092 32257 30845.3
1591208400 5092.5 5100 5090.5 5091 21772 31480.8
1591208700 5090.5 5092 5082.5 5092 24807 31789.65
1591209000 5092 5100 5090 5094 25023 31972.9
1591209300 5094 5096.5 5085 5092 25283 30493.25
1591209600 5092 5097 5087.5 5089 16744 29095.35
1591209900 5088.5 5096 5087.5 5091.5 15725 27043.3
1591210200 5091.5 5097.5 5090 5094.5 17367 25732.15
1591210500 5095 5097 5087.5 5094 19333 25685.7
1591210800 5094 5104 5093.5 5099 34731 26578.1
1591211100 5099 5100 5088.5 5096.5 29070 26842.45
1591211400 5096.5 5096.5 5091 5091.5 13374 26743
1591211700 5092 5098 5091 5095 13282 26852.2
1591212000 5094.5 5097 5090.5 5091.5 12051 26588.55
1591212300 5091 5093 5080.5 5083 29182 26311.65
1591212600 5083 5087 5070.5 5074 34422 25777.9
1591212900 5074 5077 5069.5 5075.5 24963 24127.4
1591213200 5075.5 5081 5070 5074.5 28055 23201.85
1591213500 5074.5 5081 5072.5 5076 16278 22605.2
1591213800 5075.5 5087 5073 5082 20080 22689.95
1591214100 5082 5093 5081.5 5093 25730 22363.6
1591214400 5093 5100.5 5084 5089.5 33610 22955.5
1591214700 5089.5 5101 5086.5 5100 20807 22755.5
1591215000 5099.5 5100.5 5095 5097.5 11001 22054.4
1591215300 5098 5106.5 5093.5 5104 18528 21716.65
1591215600 5104 5106.5 5098.5 5104 11255 21442.2
1591215900 5104 5106.5 5097 5097.5 9869 21149.4
1591216200 5098 5104 5095 5102.5 10884 20825.25
1591216500 5103 5103 5090.5 5098 16104 20663.8
1591216800 5097.5 5098 5083 5084.5 15770 19715.75
1591217100 5085 5088.5 5070 5078.5 13703 18947.4
1591217400 5078.5 5079 5071 5076.5 6484 18602.9
1591217700 5077 5080 5069 5073 6477 18262.65
1591272000 5065 5075.5 5037 5042 102834 22801.8
1591272300 5041.5 5057 5031 5039.5 78787 25282.05
1591272600 5040 5072.5 5038.5 5072 88408 27981.35
1591272900 5071.5 5092 5071.5 5089.5 100658 31766.1
1591273200 5090 5119.5 5087.5 5112 136768 37201.75
1591273500 5111.5 5116 5094 5097.5 67535 39764.6
1591273800 5098 5135.5 5097 5131.5 122977 44909.45
1591274100 5131 5133.5 5118.5 5121.5 62423 46744.1
1591274400 5121.5 5147 5120.5 5135 106560 50391.6
1591274700 5135.5 5138.5 5126.5 5127 51603 51931.4
1591275000 5127 5128.5 5114 5116 66871 54724.9
1591275300 5116.5 5134.5 5113.5 5132 55258 56561.4
1591275600 5132.5 5133 5114.5 5115.5 49913 58494.3
1591275900 5115 5119 5084.5 5092.5 118455 63923.6
1591276200 5092.5 5104 5091.5 5098 46428 65700.8
1591276500 5098 5101 5076.5 5094 66140 68202.6
1591276800 5094.5 5097 5081 5089.5 47047 69766.45
1591277100 5090 5096 5088.5 5094.5 29612 70561.9
1591277400 5094.5 5109 5083 5106 69997 73737.55
1591277700 5106.5 5120 5093.5 5119 81039 77465.65
1591278000 5118.5 5129.5 5113.5 5127 59194 75283.65
1591278300 5127.5 5135 5121 5129 59607 74324.65
1591278600 5128.5 5134 5115 5130 59197 72864.1
1591278900 5130 5146 5127.5 5143.5 61471 70904.75
1591279200 5143 5149 5138 5140.5 48948 66513.75
1591279500 5141 5148 5138 5143.5 33903 64832.15
1591279800 5143.5 5145.5 5135 5140.5 41301 60748.35
1591280100 5140 5140.5 5133 5135.5 37908 59522.6
1591280400 5135.5 5142.5 5130.5 5142 31360 55762.6
1591280700 5141.5 5143.5 5120.5 5122.5 46274 55496.15
1591281000 5122 5122.5 5098.5 5099.5 77866 56045.9
1591281300 5100 5107.5 5088.5 5090.5 57933 56179.65
1591281600 5090 5105.5 5089 5104 42952 55831.6
1591281900 5104.5 5116.5 5092 5098.5 63641 53090.9
1591282200 5099 5109.5 5095 5097 34827 52510.85
1591282500 5097.5 5102.5 5091.5 5102.5 42251 51316.4
1591282800 5102.5 5107.5 5097.5 5103.5 26490 50288.55
1591283100 5103.5 5104.5 5093 5098 26147 50115.3
1591283400 5098.5 5121 5097.5 5118 49296 49080.25
1591283700 5118 5129 5115.5 5124 40001 47028.35
1591284000 5124 5130.5 5123.5 5129 27382 45437.75
1591284300 5129 5134 5124.5 5130 32302 44072.5
1591284600 5130 5132 5105 5108.5 53215 43773.4
1591284900 5109 5113 5103 5107.5 30480 42223.85
1591285200 5107.5 5111.5 5102 5105.5 27317 41142.3
1591285500 5105.5 5106.5 5098.5 5102.5 20698 40482.05
1591285800 5102 5104 5095 5098 21158 39474.9
1591286100 5098.5 5102.5 5096.5 5100 10883 38123.65
1591286400 5100 5105 5091.5 5103 32666 38188.95
1591286700 5102.5 5103 5093.5 5098.5 17859 36768.2
1591287000 5098 5102 5095.5 5099 11142 33432
1591287300 5099 5101.5 5085 5088 33622 32216.45
1591287600 5087.5 5091.5 5083.5 5088.5 24305 31284.1
1591287900 5089 5096 5088.5 5094 20314 29117.75
1591288200 5094.5 5108 5094 5103.5 40626 29407.7
1591288500 5104 5112 5102.5 5111.5 24217 28506
1591288800 5111 5114 5104.5 5109 23941 28378.55
1591289100 5109 5121 5108.5 5116 31299 28636.15
1591289400 5116.5 5116.5 5105 5110 33117 27827.2
1591289700 5109.5 5113.5 5106.5 5111 17772 26715.75
1591290000 5110.5 5121.5 5108.5 5117.5 28555 26774.4
1591290300 5118 5126 5115 5120 28111 26564.85
1591290600 5119.5 5120.5 5113 5116.5 16930 24750.6
1591290900 5117 5119 5114 5116 9869 23720.05
1591291200 5116 5119.5 5114.5 5117 10301 22869.25
1591291500 5116.5 5117 5111.5 5115 15860 22627.35
1591291800 5115.5 5117.5 5112.5 5116.5 9497 22044.3
1591292100 5117 5124.5 5115 5117 24927 22746.5
1591292400 5117 5118 5102.5 5103.5 43564 23291.4
1591292700 5104 5112 5100 5105 46814 24739.15
1591293000 5104.5 5108 5095 5103.5 34138 25888.95
1591293300 5103.5 5111 5103 5110 23583 25387
1591293600 5110.5 5110.5 5096.5 5096.5 30850 25714.25
1591293900 5096.5 5106.5 5096.5 5105 21220 25759.55
1591294200 5105 5106 5090 5091 23340 24895.25
1591294500 5090.5 5094.5 5085.5 5089 37711 25569.95
1591294800 5089 5093 5080 5081.5 29452 25845.5
1591295100 5081 5096 5079.5 5094.5 41917 26376.4
1591295400 5094 5105.5 5093 5104.5 37745 26607.8
1591295700 5104 5107 5096 5099 27393 27088.85
1591296000 5098.5 5102.5 5094 5102 18467 26584.45
1591296300 5101.5 5106 5100 5101.5 19071 26132.45
1591296600 5101 5114 5100.5 5113.5 25282 26550.05
1591296900 5113.5 5120 5110 5116 34711 27792.15
1591297200 5115.5 5119 5107 5110.5 24313 28492.75
1591297500 5111 5119 5108.5 5116 21793 28789.4
1591297800 5115.5 5120 5113 5119 13184 28973.75
1591298100 5119.5 5141 5118.5 5128.5 56238 30539.3
1591298400 5129 5135 5125 5133 18784 29300.3
1591298700 5133 5135 5119.5 5122 24929 28206.05
1591299000 5121.5 5124.5 5116.5 5123.5 27421 27870.2
1591299300 5124 5133 5119.5 5130 23981 27890.1
1591299600 5130.5 5138.5 5130.5 5136 21010 27398.1
1591299900 5136 5139.5 5133 5134.5 12944 26984.3
1591300200 5135 5147 5133.5 5145 27769 27205.75
1591300500 5145 5145 5134 5137 23288 26484.6
1591300800 5136.5 5144.5 5131 5138.5 21570 26090.5
1591301100 5139 5139.5 5131.5 5133.5 13962 24692.75
1591301400 5133 5133.5 5124 5131.5 16874 23649.2
1591301700 5131.5 5134 5125 5130.5 13213 22940.2
1591302000 5130 5144.5 5130 5142.5 17428 22888.25
1591302300 5142 5144.5 5137.5 5138 7899 22329.65
1591302600 5137.5 5145.5 5136.5 5143.5 9870 21559.05
1591302900 5143.5 5146 5138 5142.5 14264 20536.7
1591303200 5142.5 5148 5138.5 5141 11182 19880.15
1591303500 5141 5142 5128 5128.5 9714 19276.2
1591303800 5129 5130.5 5123 5129 7106 18972.3
1591304100 5129 5133 5121.5 5125 5621 16441.45
Sign up for free to join this conversation on GitHub. Already have an account? Sign in to comment