close,open,high,low,volume,hold,datetime,Return_lag1,Return_lag2,Return_lag3,Return_lag4,Return_lag5,ema3,ema10,macd,macd_signal,macd_hist,rsi,atr,upper,middle,lower,obv,mfi
2738.0,2744.0,2745.0,2729.0,616.0,10863.0,2025-04-30 11:15:00,,,,,,,,,,,,,,,,616.0,
2739.0,2738.0,2746.0,2735.0,436.0,10829.0,2025-04-30 14:15:00,0.000365230094959923,,,,,,,,,,,,,,,1052.0,
2741.0,2739.0,2750.0,2725.0,705.0,10620.0,2025-04-30 15:00:00,0.0007301935012777871,0.001095690284879547,,,,2739.333,,,,,,,,,,1757.0,
2709.0,2756.0,2763.0,2685.0,2116.0,10852.0,2025-05-06 10:00:00,-0.011674571324334138,-0.010952902519167584,-0.01059167275383488,,,2724.167,,,,,,,,,,-359.0,
2713.0,2709.0,2726.0,2698.0,676.0,10771.0,2025-05-06 11:15:00,0.0014765596160946082,-0.010215249908792412,-0.009492515516611899,-0.009130752373995632,,2718.583,,,,,,,,,,317.0,
2699.0,2713.0,2718.0,2692.0,684.0,10896.0,2025-05-06 14:15:00,-0.005160339107998513,-0.0036913990402362984,-0.015322874863188618,-0.014603870025556742,-0.01424397370343311,2708.792,,,,,,,,,,-367.0,
2697.0,2702.0,2702.0,2688.0,530.0,11066.0,2025-05-06 15:00:00,-0.0007410151908113782,-0.005897530409141205,-0.0044296788482834915,-0.016052535570959536,-0.01533406352683464,2702.896,,,,,,,,,,-897.0,
2728.0,2709.0,2732.0,2703.0,1057.0,11132.0,2025-05-06 22:00:00,0.011494252873563315,0.010744720266765428,0.005528934758569859,0.007013658176448834,-0.004742794600510747,2715.448,,,,,,31.0,,,,160.0,
2731.0,2728.0,2740.0,2728.0,363.0,11086.0,2025-05-06 23:00:00,0.0010997067448681452,0.012606599925843565,0.011856243052982496,0.006634721710283786,0.008121077888519679,2723.224,,,,,,28.286,,,,523.0,
2718.0,2731.0,2752.0,2715.0,1396.0,11353.0,2025-05-07 10:00:00,-0.004760161113145367,-0.003665689149560114,0.007786429365962189,0.007039644312708315,0.0018429782528566196,2720.612,2721.3,,,,40.196,29.531,2752.529,2721.3,2690.071,-873.0,23.367
2714.0,2718.0,2725.0,2710.0,397.0,11407.0,2025-05-07 11:15:00,-0.0014716703458425018,-0.006224826071036249,-0.00513196480938416,0.006303299962921782,0.005557613931085559,2717.306,2719.973,,,,38.498,27.455,2748.259,2718.9,2689.541,-1270.0,17.949
2737.0,2714.0,2749.0,2709.0,3232.0,10821.0,2025-05-07 14:15:00,0.008474576271186418,0.006990434142752022,0.002196997436836323,0.0032991202346042137,0.014831294030404063,2727.153,2723.069,,,,51.7,29.247,2747.531,2718.7,2689.869,1962.0,44.631
2738.0,2737.0,2746.0,2736.0,1316.0,10576.0,2025-05-07 15:00:00,0.00036536353671912103,0.008843036109064117,0.00735835172921262,0.0025631636763090437,0.003665689149560114,2732.576,2725.783,,,,52.201,26.497,2746.346,2718.4,2690.454,3278.0,61.985
2722.0,2727.0,2740.0,2717.0,1101.0,10531.0,2025-05-07 22:00:00,-0.005843681519357213,-0.005480453050785483,0.0029476787030213725,0.0014716703458426128,-0.003295496155254485,2727.288,2725.096,,,,43.977,25.998,2746.977,2719.7,2692.423,2177.0,59.349
2730.0,2722.0,2730.0,2720.0,272.0,10561.0,2025-05-07 23:00:00,0.0029390154298309934,-0.0029218407596786067,-0.002557544757033292,0.005895357406042745,0.004415011037527616,2728.644,2725.987,,,,48.538,23.712,2748.913,2721.4,2693.887,2449.0,64.655
2769.0,2731.0,2770.0,2722.0,1943.0,10085.0,2025-05-08 10:00:00,0.014285714285714235,0.01726671565025706,0.011322132943754504,0.011691633175009208,0.020265291083271908,2748.822,2733.808,8.657,4.804,3.853,64.423,27.182,2763.989,2728.4,2692.811,4392.0,73.95
2785.0,2769.0,2786.0,2762.0,1868.0,9929.0,2025-05-08 11:15:00,0.005778259299386024,0.020146520146520075,0.023144746509919267,0.017165814463111717,0.01753744976251359,2766.911,2743.115,13.974,8.472,5.502,68.859,26.727,2780.14,2737.2,2694.26,6260.0,75.798
2788.0,2786.0,2793.0,2772.0,1811.0,10168.0,2025-05-08 14:15:00,0.001077199281867225,0.006861682918021028,0.02124542124542117,0.02424687729610575,0.018261504747991264,2777.456,2751.276,17.087,11.918,5.169,69.657,25.909,2795.145,2743.2,2691.255,8071.0,78.473
2798.0,2788.0,2799.0,2782.0,1031.0,10367.0,2025-05-08 15:00:00,0.0035868005738881603,0.0046678635547576786,0.010473094980137265,0.02490842490842482,0.02792064658339455,2787.728,2759.771,19.724,15.041,4.684,72.318,24.637,2810.401,2749.9,2689.399,9102.0,88.577
2798.0,2789.0,2814.0,2789.0,1334.0,10789.0,2025-05-08 22:00:00,0.0,0.0035868005738881603,0.0046678635547576786,0.010473094980137265,0.02490842490842482,2792.864,2766.722,20.534,17.238,3.296,72.318,24.688,2820.532,2757.9,2695.268,9102.0,92.178
2828.0,2798.0,2831.0,2791.0,2302.0,11271.0,2025-05-08 23:00:00,0.010721944245889903,0.010721944245889903,0.01434720229555242,0.01543985637342904,0.0213073311664862,2810.432,2777.864,24.477,20.134,4.344,79.232,26.876,2837.106,2769.3,2701.494,11404.0,91.669
2826.0,2842.0,2855.0,2815.0,1972.0,12047.0,2025-05-09 10:00:00,-0.0007072135785006761,0.010007147962830532,0.010007147962830532,0.013629842180774787,0.014721723518851038,2818.216,2786.616,25.607,22.323,3.284,77.775,28.751,2849.96,2778.2,2706.44,9432.0,92.103
2780.0,2826.0,2826.0,2780.0,4807.0,14749.0,2025-05-09 11:15:00,-0.016277423920736056,-0.016973125884017004,-0.006433166547534008,-0.006433166547534008,-0.0028694404591105283,2799.108,2785.413,18.682,20.866,-2.185,52.7,31.215,2848.986,2782.4,2715.814,4625.0,72.263
2795.0,2781.0,2798.0,2775.0,1246.0,15134.0,2025-05-09 14:15:00,0.0053956834532373765,-0.010969568294409093,-0.011669024045261711,-0.0010721944245889459,-0.0010721944245889459,2797.054,2787.156,15.822,18.849,-3.027,57.703,30.041,2842.849,2789.7,2736.551,5871.0,66.953
2793.0,2795.0,2796.0,2788.0,335.0,15161.0,2025-05-09 15:00:00,-0.0007155635062612298,0.004676258992805771,-0.011677282377919318,-0.012376237623762387,-0.0017869907076483171,2795.027,2788.218,13.14,16.565,-3.425,56.802,26.893,2831.282,2796.0,2760.718,5536.0,63.833
2774.0,2791.0,2795.0,2750.0,3834.0,16585.0,2025-05-09 22:00:00,-0.006802721088435382,-0.0075134168157423575,-0.0021582733812949284,-0.01840056617126684,-0.019094766619519143,2784.513,2785.633,8.247,13.238,-4.991,48.677,29.479,2830.35,2796.5,2762.65,1702.0,47.239
2780.0,2774.0,2786.0,2767.0,446.0,16662.0,2025-05-09 23:00:00,0.00216294160057684,-0.0046544933762978635,-0.00536672629695889,0.0,-0.016277423920736056,2782.257,2784.609,5.772,10.252,-4.48,51.159,27.982,2830.653,2796.0,2761.347,2148.0,43.093
2743.0,2768.0,2788.0,2731.0,4648.0,18209.0,2025-05-12 10:00:00,-0.013309352517985595,-0.011175198269646747,-0.01790189760114569,-0.018604651162790753,-0.013309352517985595,2762.628,2777.044,-1.265,5.645,-6.91,38.308,32.128,2838.594,2791.5,2744.406,-2500.0,30.826
2745.0,2743.0,2747.0,2725.0,3583.0,19721.0,2025-05-12 11:15:00,0.0007291286912141093,-0.01258992805755399,-0.010454217736121096,-0.017185821697099923,-0.017889087656529523,2753.814,2771.218,-5.235,1.293,-6.528,39.236,30.681,2840.546,2786.2,2731.854,1083.0,22.116
2776.0,2745.0,2776.0,2730.0,16688.0,20461.0,2025-05-12 14:15:00,0.011293260473588251,0.012030623405030916,-0.0014388489208633226,0.0007209805335255393,-0.006086645184389505,2764.907,2772.087,-3.024,-0.434,-2.59,51.865,32.869,2838.037,2784.0,2729.963,17771.0,51.765
2778.0,2776.0,2786.0,2770.0,1410.0,20324.0,2025-05-12 15:00:00,0.0007204610951008217,0.012021857923497192,0.012759752096245025,-0.0007194244604316058,0.0014419610670513006,2771.454,2773.162,-1.261,-0.765,-0.496,52.58,30.459,2824.387,2779.0,2733.613,19181.0,50.979
2767.0,2788.0,2792.0,2766.0,3427.0,21231.0,2025-05-12 22:00:00,-0.0039596832253420144,-0.0032420749279539196,0.008014571948998128,0.008749544294567979,-0.004676258992805771,2769.227,2772.042,-1.702,-1.14,-0.562,48.153,29.822,2806.187,2773.1,2740.013,15754.0,53.013
2773.0,2767.0,2775.0,2760.0,1057.0,21378.0,2025-05-12 23:00:00,0.0021684134441632974,-0.0017998560115191076,-0.0010806916426513435,0.010200364298724951,0.010936930368210085,2771.113,2772.216,-1.045,-1.102,0.057,50.7,27.705,2805.168,2772.4,2739.632,16811.0,53.31
2767.0,2772.0,2783.0,2762.0,1237.0,21542.0,2025-05-13 10:00:00,-0.0021637216011539673,0.0,-0.0039596832253420144,-0.0032420749279539196,0.008014571948998128,2769.057,2771.268,-1.457,-1.244,-0.213,48.044,26.747,2798.751,2769.6,2740.449,15574.0,54.47
2765.0,2767.0,2771.0,2758.0,1000.0,21717.0,2025-05-13 11:15:00,-0.0007228044813878398,-0.0028849621348719934,-0.0007228044813878398,-0.004679625629949613,-0.003962536023054741,2767.028,2770.128,-1.936,-1.521,-0.415,47.119,24.783,2791.454,2766.8,2742.146,14574.0,59.104
2763.0,2765.0,2772.0,2760.0,761.0,21763.0,2025-05-13 14:15:00,-0.0007233273056057588,-0.0014456089627755686,-0.0036062026685900195,-0.0014456089627755686,-0.005399568034557212,2765.014,2768.832,-2.436,-1.887,-0.549,46.119,22.957,2789.95,2765.7,2741.45,13813.0,59.483
2768.0,2764.0,2770.0,2761.0,594.0,21814.0,2025-05-13 15:00:00,0.0018096272167933414,0.0010849909584087492,0.0003614022406939199,-0.0018031013342949542,0.0003614022406939199,2766.507,2768.681,-1.928,-1.903,-0.025,49.153,20.963,2786.919,2764.5,2742.081,14407.0,69.559
2775.0,2764.0,2779.0,2746.0,3606.0,22308.0,2025-05-13 22:00:00,0.0025289017341041387,0.004343105320304019,0.003616636528029016,0.002891217925551137,0.0007212405337180261,2770.754,2769.83,-0.539,-1.357,0.819,53.295,22.683,2785.612,2767.7,2749.788,18013.0,81.538
2811.0,2775.0,2814.0,2773.0,2964.0,22333.0,2025-05-13 23:00:00,0.012972972972973063,0.015534682080924789,0.017372421281216077,0.016636528028933117,0.015901698590531366,2790.877,2777.315,5.477,1.376,4.101,68.255,25.299,2800.576,2774.3,2748.024,20977.0,65.89
2817.0,2816.0,2819.0,2806.0,1682.0,22652.0,2025-05-14 10:00:00,0.002134471718249653,0.015135135135135203,0.017702312138728304,0.019543973941368087,0.018806509945750394,2803.938,2784.531,9.794,4.743,5.05,70.053,23.542,2815.161,2778.4,2741.639,22659.0,66.504
2814.0,2817.0,2819.0,2805.0,1386.0,22686.0,2025-05-14 11:15:00,-0.0010649627263046302,0.0010672358591248265,0.014054054054054133,0.016618497109826658,0.018458197611292082,2808.969,2789.889,11.608,7.489,4.119,67.89,22.179,2824.502,2782.0,2739.498,21273.0,75.887
2828.0,2814.0,2831.0,2811.0,1117.0,22699.0,2025-05-14 14:15:00,0.004975124378109541,0.003904863329783348,0.006047669868374239,0.019099099099099126,0.021676300578034713,2818.485,2796.818,14.245,10.192,4.054,72.37,21.868,2837.232,2788.1,2738.968,22390.0,83.342
2870.0,2828.0,2872.0,2827.0,20585.0,22912.0,2025-05-14 15:00:00,0.014851485148514865,0.01990049751243772,0.018814341498047504,0.020988971896122477,0.03423423423423433,2844.242,2810.124,21.278,14.626,6.652,81.215,25.172,2865.84,2797.8,2729.76,42975.0,93.013
2901.0,2885.0,2916.0,2873.0,9098.0,23653.0,2025-05-14 22:00:00,0.010801393728222974,0.0258132956152759,0.030916844349680117,0.029818956336528313,0.03201707577374591,2872.621,2826.647,29.144,20.434,8.711,85.16,28.148,2899.471,2811.2,2722.929,52073.0,96.723
2903.0,2901.0,2914.0,2893.0,1701.0,24122.0,2025-05-14 23:00:00,0.0006894174422613641,0.01149825783972136,0.026520509193776576,0.031627576403695734,0.030528931487397992,2887.811,2840.529,33.057,25.483,7.574,85.383,27.127,2922.71,2825.0,2727.29,53774.0,96.799
2916.0,2905.0,2949.0,2890.0,6099.0,24839.0,2025-05-15 10:00:00,0.004478126076472577,0.005170630816959676,0.016027874564459976,0.03111739745403108,0.036247334754797356,2901.905,2854.251,35.96,29.673,6.286,86.829,31.68,2942.21,2840.3,2738.39,59873.0,97.174
2910.0,2916.0,2922.0,2901.0,1932.0,25092.0,2025-05-15 11:15:00,-0.002057613168724326,0.0024112986565620886,0.0031023784901758056,0.013937282229965264,0.028995756718529053,2905.953,2864.387,35.412,31.969,3.443,82.587,30.154,2951.615,2854.5,2757.385,57941.0,92.872
2906.0,2910.0,2921.0,2900.0,5859.0,25580.0,2025-05-15 14:15:00,-0.0013745704467353903,-0.003429355281207136,0.0010334137099552443,0.0017235436056532993,0.012543554006968716,2905.976,2871.953,33.06,32.405,0.655,79.668,28.847,2952.91,2867.6,2782.29,52082.0,81.336
2889.0,2905.0,2920.0,2888.0,2725.0,26146.0,2025-05-15 15:00:00,-0.0058499655884377555,-0.007216494845360799,-0.0092592592592593,-0.004822597313124399,-0.004136504653567741,2897.488,2875.053,27.842,30.58,-2.738,68.15,29.297,2952.446,2875.4,2798.354,49357.0,76.313
2874.0,2895.0,2907.0,2853.0,7316.0,28094.0,2025-05-15 22:00:00,-0.005192107995846351,-0.0110116999311769,-0.012371134020618513,-0.014403292181069949,-0.009989665862900399,2885.744,2874.861,21.368,26.895,-5.527,59.598,32.826,2947.754,2881.1,2814.446,42041.0,68.264
2877.0,2873.0,2883.0,2868.0,1936.0,28382.0,2025-05-15 23:00:00,0.0010438413361169019,-0.004153686396677014,-0.009979353062629093,-0.01134020618556697,-0.013374485596707841,2881.372,2875.25,16.961,22.922,-5.961,60.707,30.279,2937.297,2887.4,2837.503,43977.0,65.356
2842.0,2882.0,2886.0,2836.0,5496.0,29770.0,2025-05-16 10:00:00,-0.012165450121654486,-0.011134307585247027,-0.016268605053651797,-0.0220233998623538,-0.023367697594501746,2861.686,2869.205,8.57,17.181,-8.611,44.624,33.097,2932.332,2888.8,2845.268,38481.0,40.248
2835.0,2842.0,2846.0,2822.0,3558.0,29977.0,2025-05-16 11:15:00,-0.0024630541871921707,-0.014598540145985384,-0.013569937369519836,-0.01869158878504673,-0.024432209222298717,2848.343,2862.986,2.083,11.142,-9.059,42.113,31.797,2938.802,2885.3,2831.798,34923.0,21.511
2825.0,2836.0,2841.0,2794.0,24342.0,30551.0,2025-05-16 14:15:00,-0.003527336860670194,-0.0059817030260379545,-0.018074383037886665,-0.017049408489909545,-0.02215299411561089,2836.672,2856.079,-3.402,5.324,-8.726,38.621,33.969,2940.845,2877.7,2814.555,10581.0,10.507
2807.0,2825.0,2833.0,2806.0,2675.0,29994.0,2025-05-16 15:00:00,-0.006371681415929253,-0.00987654320987652,-0.012315270935960632,-0.024330900243308973,-0.023312456506610957,2821.836,2847.156,-9.193,-0.482,-8.71,33.069,32.973,2941.325,2868.1,2794.875,7906.0,-0.0
3010.0,2850.0,3049.0,2846.0,36354.0,27521.0,2025-05-16 22:00:00,0.07231920199501252,0.06548672566371683,0.06172839506172845,0.059113300492610765,0.04622871046228716,2915.918,2876.764,16.637,6.365,10.272,76.3,62.834,2987.704,2877.5,2767.296,44260.0,41.278
2972.0,3010.0,3021.0,2931.0,16128.0,30163.0,2025-05-16 23:00:00,-0.012624584717607967,0.058781617385108564,0.052035398230088514,0.04832451499118173,0.04574243490499641,2943.959,2894.079,26.344,14.357,11.987,67.164,66.715,3006.748,2883.7,2760.652,28132.0,53.32
3035.0,3008.0,3037.0,2948.0,23267.0,28451.0,2025-05-19 10:00:00,0.021197846567967638,0.008305647840531671,0.08122550765942282,0.07433628318584073,0.07054673721340388,2989.479,2919.701,40.211,24.699,15.513,73.158,69.899,3049.678,2896.6,2743.522,51399.0,63.723
3022.0,3035.0,3045.0,3015.0,8784.0,28154.0,2025-05-19 11:15:00,-0.004283360790774293,0.01682368775235532,0.003986710963455042,0.0765942287139294,0.06973451327433633,3005.74,2938.301,45.203,32.9,12.303,70.184,64.199,3080.171,2909.9,2739.629,42615.0,70.13
3041.0,3022.0,3045.0,3022.0,110261.0,26731.0,2025-05-19 14:15:00,0.006287227001985363,0.001976935749588238,0.023216689098250365,0.010299003322259193,0.08336302101888138,3023.37,2956.974,49.129,39.392,9.737,72.052,58.313,3111.63,2926.6,2741.57,152876.0,85.206
,,,,,,,,,,,,,,,,,,,,,,,