average-developer/stocks-HOMEFIRST-1D-candles

text listlengths 90 249
[ 1532663160000, 86280000, 86580000, 86400000, 84240000, 261060000, 86640000, 86340000, 86100000, 86220000, 256080000, 89460000, 86340000, 86940000, 86580000, 258900000, 86640000, 83940000, 88680000, 86640000, 259020000, 85560000, 86580000, 86940000, 86700000, 2589000...
[ 33000, 1100, -800, 2100, 600, 1700, 1100, 120, 1380, -2200, -105, -445, -195, -380, 1025, 220, -595, 570, 705, -2200, 3700, -595, -1605, -300, -1900, 670, -620, 3450, -2500, -1005, 795, -2900, 710, 1400, 1400, 2800, -100, 3385, -4985, -50...
[ 35240, 800, 340, 1190, 2410, 705, 1355, 0, 1110, -570, -105, -490, -895, -110, -445, 1455, 115, -1025, 500, -610, 1420, 1705, -1555, -1460, -600, 10, 40, 200, 750, -1255, -520, -2210, 185, 1300, 1585, 1495, 820, 2200, -2800, -980, -2520...
[ 33000, 1800, -610, 1210, 1105, 1295, 1150, 0, 2250, -450, -1740, -110, -510, -190, 250, 550, 170, -270, 600, 200, 700, 455, -355, -1800, -825, -175, -370, 3120, -1950, -1130, -370, -2060, 360, 1400, 1100, 2400, 1245, 2100, -2490, -2055, ...
[ 33565, -185, 1630, -690, 2890, 375, 1530, 425, 510, 1510, -2090, -190, -225, -240, -710, 1155, 755, -1260, -95, 1185, -805, 2550, -505, -1575, -775, -1305, 835, -390, 1340, -1085, -815, -1885, -460, 895, 1710, 1770, 790, 1875, 175, -2770,...
[ 227284, -125504, -38037, 81167, 193332, 3096, 48161, -9926, -6919, 52059, -1328, -14356, -4658, 10278, -74001, 51658, 25018, -9054, -25982, 21556, -8117, -20532, 41685, 3791, 2394, -33190, 34830, -59085, 35779, -3116, -27235, 4483, -39315, -14043, ...
[ 1640889000000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 2592000...
[ 79560, 1765, -1205, -2390, -1510, -595, 1595, -1510, 2810, 600, -3000, -870, -1600, 1465, -995, -500, -1300, -2100, 4900, 500, 1210, 100, 2095, 295, 2000, -6700, 4010, 1120, 2370, 475, -3475, 7000, -770, -330, 2100, -1930, 1330, -770, -610,...
[ 81745, 795, 1550, -3370, -130, -595, -430, 415, 60, 2450, -3045, 45, -1510, -215, -270, -110, -695, -5330, 1685, 4385, 670, 2040, 220, -1870, 1800, -1500, -3700, 6400, 3200, -2570, -1030, 1605, 6205, -75, -2665, 3040, 290, 220, -675, -485...
[ 76725, 975, -1510, -1540, -1150, -1175, -775, 395, 1005, 2275, -4090, -385, -315, -990, -10, -615, -370, -275, 1275, 2785, -1075, 1465, 1360, 1440, 225, 100, -2320, 815, 2365, 1245, 1245, 1350, 475, -50, 575, 2000, -1945, -570, -10, 0, ...
[ 77420, -2015, 1550, -1940, -1325, -470, -1705, 690, -340, 2800, -2430, -575, -470, -1460, 555, -965, 210, -1035, -1825, 4610, -530, 2525, -190, 815, 2075, -1835, -5000, 4825, 2240, 1795, -465, -2075, 5680, 375, -780, 1920, -745, 390, -95, ...
[ 76340, -2827, 8779, 26673, 18205, -2189, -46595, 26073, -57882, 5511, 45428, 13447, -19062, 10837, -54783, 49485, -615, -110756, -279138, 239792, 115322, 57840, -52805, -491864, 429667, -165685, -145306, 240297, 97294, -145893, -269277, -132218, 503503...
[ 1672338600000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 2592000...
[ 72300, 300, 0, 800, -760, 2560, -3030, 225, 515, -2115, -1900, -85, 290, 280, -380, -200, -500, 500, 2180, -2155, -225, 2100, 1040, 1195, -835, 1305, 165, 160, 790, -1920, -1670, 370, 6170, 1030, -2120, -2080, 1100, -1800, -1500, -1000, ...
[ 73945, 145, -700, 1000, 510, 1160, -600, -1040, -325, -595, -1315, -1660, 1635, -365, -405, -500, -280, -380, 2665, -1210, -1085, 1890, 500, 2145, 255, 210, 1095, -120, -1485, 800, -1670, -420, 595, 5825, -895, -2385, 225, -1700, -870, -2...
[ 72125, 275, -50, 795, 1940, 360, -1220, -1275, -290, 80, -1845, -1720, 1070, -290, -705, -95, 15, 575, 885, -460, -920, 2275, 95, 1910, -90, -245, 1250, -245, -25, 775, -1700, -720, 5320, 810, 390, -2815, -1185, -310, -1190, -1410, 135,...
[ 73165, -25, 815, -495, 2295, 1075, -1390, -660, -660, 125, -1605, -2380, 1100, -85, -110, -365, -360, -390, 1625, -85, -1025, 800, 1595, 875, 695, -215, 1175, 165, -195, 1140, -2325, -1245, 1560, 4610, 1000, -2090, -1860, 85, -950, -2055,...
[ 45402, -1813, -66559, -23562, 8903, 8331, 46301, 10435, -23981, -175156, 128516, -193023, 236134, 10872, 45139, -73416, 50933, -211783, 221657, -94592, -91619, 125984, 3262, -31959, 4593, 59821, 13641, 6167, -60907, -73507, -232554, -22922, 135659, 4...
[ 1703788200000, 86400000, 86400000, 86400000, 345600000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 345600000, 86400000, 864000...
[ 95030, -1570, -300, -2560, 280, 425, -2045, -1575, -1825, 3200, 1065, -990, -1875, -830, 1030, 6805, -305, 2095, 10, 2695, 4505, 745, -2550, 550, 50, -5990, -1015, 925, -1075, -2345, 2000, 370, 130, 1700, 2000, 200, -695, -705, 940, 160, ...
[ 95030, -2155, -65, -4100, 915, -1265, -600, -1415, -485, -1000, 3405, -1705, -115, -1375, -810, 2000, 6800, 690, 910, 2400, 1605, 3225, -820, -730, -935, -5245, 285, -585, -195, -1185, 780, 1430, -530, 2100, 355, 1045, 235, -2290, 1460, 8...
[ 92495, -1085, -1940, 100, 320, -2825, -370, -1325, -1825, 860, 880, 1700, -2555, 35, -450, 5870, 2705, -1605, 2105, 2990, 2320, 710, 1145, -2875, 960, -4350, -2500, 300, 700, -1350, -1055, 1415, 1580, -390, 1100, 230, 590, 270, -975, 320,...
[ 93010, -1130, -1930, 165, -3555, 520, -215, -890, -2300, -1320, 2830, 2260, -3245, -175, -1635, 1075, 7435, -940, 1465, 2630, 2120, 3465, 355, -2600, 905, -3730, -2540, -310, 715, -1655, -1340, 1635, -200, 2060, 870, 665, 905, 245, -1135, ...
[ 241007, 22358, 55652, -298952, 205611, 143530, -96073, -24828, 23167, -314254, 335653, -113771, 32669, -82980, -250175, -481248, 812398, 36902, 14776, -43640, -124592, 192031, -188785, 139592, -2160148, 2350627, 13727, -99835, 49462, -39311, 27123, -1661...
[ 1735583400000, 86400000, 259200000, 86400000, 172800000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400...
[ 105840, 3580, 560, 1590, -190, -100, -2100, 2040, -2290, -2830, 80, 1500, 565, 935, 195, -1295, -2170, -35, 805, -1965, 7475, -9210, -750, 1160, -6060, 5095, 1855, 2200, -20, 2010, 275, -1880, -1915, -3260, -4210, -3575, 1875, 1085, -4055, ...
[ 107495, -3825, 8030, 2195, -150, -320, -2315, 180, -1480, -400, -290, -290, 1410, 1250, -170, -2125, -5, -2365, 1530, -5010, 2740, -645, -2025, -420, -2800, -545, 6240, 545, 555, 2600, -1390, 1515, -3300, -1415, -4750, -3760, -495, -100, 19...
[ 104695, 3295, 1310, 1280, -190, 695, -1495, 670, -870, -2250, -745, 780, 610, 1060, 230, -1990, -515, -2035, 735, 905, 5425, -6910, -3590, 0, -1710, 745, 2155, 1900, 1590, 755, -80, 1230, -2725, -870, -3500, -4800, -1100, 480, 315, -4105,...
[ 105555, 430, 2135, 2735, -125, 355, 15, -3165, 2715, -3385, -1235, -260, 1330, 1025, 760, -1400, -945, -720, -565, 785, -2405, 2260, -4030, -205, -1445, -3455, 5680, 1710, 1760, 280, 0, 2125, -2020, -1315, -3085, -5080, -2350, 1910, -80, ...
[ 218304, -671952, 746913, 59073, -22769, -45522, -34341, -8656, -201323, 210940, -19446, -85990, -19758, -419653, 150358, 242532, 95909, -301576, -359145, -198333, -3405129, 4231839, 197243, -36140, -88688, 37129, 114964, -168569, 120754, -24287, 37930, -...
[ 1767119400000, 86400000, 86400000, 259200000, 172800000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400...
[ 111490, 690, -750, -1310, 240, 1620, -4520, -90, -650, -650, -1690, 720, -70, -700, 670, 5560, -90, 4020, -1160, -80, -1730, -750, 1030, -1810, 490, -1000, -2610, -2500, -990, 100, -4000, 3500, 3430, 1320, -850, -1570, 4570, -1000, -7900, ...
[ 111610, -890, 720, -1800, -560, 700, -2080, -2280, 1540, -2280, -1000, 210, 380, -540, -300, 2990, 2800, 2630, 1630, -950, -770, -750, 50, -1830, -1070, -1340, -1720, -490, -6370, 4360, -2980, -190, 3400, 2660, 830, -1080, 140, 3250, -7410,...
[ 109100, 200, -1540, -710, -1000, 1150, 0, -320, -1840, -2400, -640, -1090, 1040, -600, 610, 5820, 1120, 1500, 240, -1240, 0, -1560, 170, -110, -910, 300, -960, -4690, -1260, -1080, -400, 1290, 2040, 2350, 30, -1220, 2310, 1390, 2590, -103...
[ 110220, -170, -660, -500, -950, -120, 1260, -3620, -590, -430, -2160, -640, 1340, -1370, 110, 2570, 4330, 2410, 920, -580, -130, -1710, -190, 480, -2370, 970, -1390, -3640, -1650, -480, -590, -3260, 3000, 3220, 1740, -2380, -130, 4380, -400...
[ 171225, -324292, 410778, -15343, -55602, -68497, -34358, -330683, 519859, -743, -63951, 15317, -51652, 17806, -116938, 22383, -371639, 234014, 287612, -60739, -9832, 7703, -133399, 162103, 14164, -258772, 254567, -110943, -77388, -26472, 97014, -85412, ...

[ 1532663160000, 86280000, 86580000, 86400000, 84240000, 261060000, 86640000, 86340000, 86100000, 86220000, 256080000, 89460000, 86340000, 86940000, 86580000, 258900000, 86640000, 83940000, 88680000, 86640000, 259020000, 85560000, 86580000, 86940000, 86700000, 2589000...

[ 33000, 1100, -800, 2100, 600, 1700, 1100, 120, 1380, -2200, -105, -445, -195, -380, 1025, 220, -595, 570, 705, -2200, 3700, -595, -1605, -300, -1900, 670, -620, 3450, -2500, -1005, 795, -2900, 710, 1400, 1400, 2800, -100, 3385, -4985, -50...

[ 35240, 800, 340, 1190, 2410, 705, 1355, 0, 1110, -570, -105, -490, -895, -110, -445, 1455, 115, -1025, 500, -610, 1420, 1705, -1555, -1460, -600, 10, 40, 200, 750, -1255, -520, -2210, 185, 1300, 1585, 1495, 820, 2200, -2800, -980, -2520...

[ 33000, 1800, -610, 1210, 1105, 1295, 1150, 0, 2250, -450, -1740, -110, -510, -190, 250, 550, 170, -270, 600, 200, 700, 455, -355, -1800, -825, -175, -370, 3120, -1950, -1130, -370, -2060, 360, 1400, 1100, 2400, 1245, 2100, -2490, -2055, ...

[ 33565, -185, 1630, -690, 2890, 375, 1530, 425, 510, 1510, -2090, -190, -225, -240, -710, 1155, 755, -1260, -95, 1185, -805, 2550, -505, -1575, -775, -1305, 835, -390, 1340, -1085, -815, -1885, -460, 895, 1710, 1770, 790, 1875, 175, -2770,...

[ 227284, -125504, -38037, 81167, 193332, 3096, 48161, -9926, -6919, 52059, -1328, -14356, -4658, 10278, -74001, 51658, 25018, -9054, -25982, 21556, -8117, -20532, 41685, 3791, 2394, -33190, 34830, -59085, 35779, -3116, -27235, 4483, -39315, -14043, ...

[ 1640889000000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 2592000...

[ 79560, 1765, -1205, -2390, -1510, -595, 1595, -1510, 2810, 600, -3000, -870, -1600, 1465, -995, -500, -1300, -2100, 4900, 500, 1210, 100, 2095, 295, 2000, -6700, 4010, 1120, 2370, 475, -3475, 7000, -770, -330, 2100, -1930, 1330, -770, -610,...

[ 81745, 795, 1550, -3370, -130, -595, -430, 415, 60, 2450, -3045, 45, -1510, -215, -270, -110, -695, -5330, 1685, 4385, 670, 2040, 220, -1870, 1800, -1500, -3700, 6400, 3200, -2570, -1030, 1605, 6205, -75, -2665, 3040, 290, 220, -675, -485...

[ 76725, 975, -1510, -1540, -1150, -1175, -775, 395, 1005, 2275, -4090, -385, -315, -990, -10, -615, -370, -275, 1275, 2785, -1075, 1465, 1360, 1440, 225, 100, -2320, 815, 2365, 1245, 1245, 1350, 475, -50, 575, 2000, -1945, -570, -10, 0, ...

[ 77420, -2015, 1550, -1940, -1325, -470, -1705, 690, -340, 2800, -2430, -575, -470, -1460, 555, -965, 210, -1035, -1825, 4610, -530, 2525, -190, 815, 2075, -1835, -5000, 4825, 2240, 1795, -465, -2075, 5680, 375, -780, 1920, -745, 390, -95, ...

[ 76340, -2827, 8779, 26673, 18205, -2189, -46595, 26073, -57882, 5511, 45428, 13447, -19062, 10837, -54783, 49485, -615, -110756, -279138, 239792, 115322, 57840, -52805, -491864, 429667, -165685, -145306, 240297, 97294, -145893, -269277, -132218, 503503...

[ 1672338600000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 2592000...

[ 72300, 300, 0, 800, -760, 2560, -3030, 225, 515, -2115, -1900, -85, 290, 280, -380, -200, -500, 500, 2180, -2155, -225, 2100, 1040, 1195, -835, 1305, 165, 160, 790, -1920, -1670, 370, 6170, 1030, -2120, -2080, 1100, -1800, -1500, -1000, ...

[ 73945, 145, -700, 1000, 510, 1160, -600, -1040, -325, -595, -1315, -1660, 1635, -365, -405, -500, -280, -380, 2665, -1210, -1085, 1890, 500, 2145, 255, 210, 1095, -120, -1485, 800, -1670, -420, 595, 5825, -895, -2385, 225, -1700, -870, -2...

[ 72125, 275, -50, 795, 1940, 360, -1220, -1275, -290, 80, -1845, -1720, 1070, -290, -705, -95, 15, 575, 885, -460, -920, 2275, 95, 1910, -90, -245, 1250, -245, -25, 775, -1700, -720, 5320, 810, 390, -2815, -1185, -310, -1190, -1410, 135,...

[ 73165, -25, 815, -495, 2295, 1075, -1390, -660, -660, 125, -1605, -2380, 1100, -85, -110, -365, -360, -390, 1625, -85, -1025, 800, 1595, 875, 695, -215, 1175, 165, -195, 1140, -2325, -1245, 1560, 4610, 1000, -2090, -1860, 85, -950, -2055,...

[ 45402, -1813, -66559, -23562, 8903, 8331, 46301, 10435, -23981, -175156, 128516, -193023, 236134, 10872, 45139, -73416, 50933, -211783, 221657, -94592, -91619, 125984, 3262, -31959, 4593, 59821, 13641, 6167, -60907, -73507, -232554, -22922, 135659, 4...

[ 1703788200000, 86400000, 86400000, 86400000, 345600000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 345600000, 86400000, 864000...

[ 95030, -1570, -300, -2560, 280, 425, -2045, -1575, -1825, 3200, 1065, -990, -1875, -830, 1030, 6805, -305, 2095, 10, 2695, 4505, 745, -2550, 550, 50, -5990, -1015, 925, -1075, -2345, 2000, 370, 130, 1700, 2000, 200, -695, -705, 940, 160, ...

[ 95030, -2155, -65, -4100, 915, -1265, -600, -1415, -485, -1000, 3405, -1705, -115, -1375, -810, 2000, 6800, 690, 910, 2400, 1605, 3225, -820, -730, -935, -5245, 285, -585, -195, -1185, 780, 1430, -530, 2100, 355, 1045, 235, -2290, 1460, 8...

[ 92495, -1085, -1940, 100, 320, -2825, -370, -1325, -1825, 860, 880, 1700, -2555, 35, -450, 5870, 2705, -1605, 2105, 2990, 2320, 710, 1145, -2875, 960, -4350, -2500, 300, 700, -1350, -1055, 1415, 1580, -390, 1100, 230, 590, 270, -975, 320,...

[ 93010, -1130, -1930, 165, -3555, 520, -215, -890, -2300, -1320, 2830, 2260, -3245, -175, -1635, 1075, 7435, -940, 1465, 2630, 2120, 3465, 355, -2600, 905, -3730, -2540, -310, 715, -1655, -1340, 1635, -200, 2060, 870, 665, 905, 245, -1135, ...

[ 241007, 22358, 55652, -298952, 205611, 143530, -96073, -24828, 23167, -314254, 335653, -113771, 32669, -82980, -250175, -481248, 812398, 36902, 14776, -43640, -124592, 192031, -188785, 139592, -2160148, 2350627, 13727, -99835, 49462, -39311, 27123, -1661...

[ 1735583400000, 86400000, 259200000, 86400000, 172800000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400...

[ 105840, 3580, 560, 1590, -190, -100, -2100, 2040, -2290, -2830, 80, 1500, 565, 935, 195, -1295, -2170, -35, 805, -1965, 7475, -9210, -750, 1160, -6060, 5095, 1855, 2200, -20, 2010, 275, -1880, -1915, -3260, -4210, -3575, 1875, 1085, -4055, ...

[ 107495, -3825, 8030, 2195, -150, -320, -2315, 180, -1480, -400, -290, -290, 1410, 1250, -170, -2125, -5, -2365, 1530, -5010, 2740, -645, -2025, -420, -2800, -545, 6240, 545, 555, 2600, -1390, 1515, -3300, -1415, -4750, -3760, -495, -100, 19...

[ 104695, 3295, 1310, 1280, -190, 695, -1495, 670, -870, -2250, -745, 780, 610, 1060, 230, -1990, -515, -2035, 735, 905, 5425, -6910, -3590, 0, -1710, 745, 2155, 1900, 1590, 755, -80, 1230, -2725, -870, -3500, -4800, -1100, 480, 315, -4105,...

[ 105555, 430, 2135, 2735, -125, 355, 15, -3165, 2715, -3385, -1235, -260, 1330, 1025, 760, -1400, -945, -720, -565, 785, -2405, 2260, -4030, -205, -1445, -3455, 5680, 1710, 1760, 280, 0, 2125, -2020, -1315, -3085, -5080, -2350, 1910, -80, ...

[ 218304, -671952, 746913, 59073, -22769, -45522, -34341, -8656, -201323, 210940, -19446, -85990, -19758, -419653, 150358, 242532, 95909, -301576, -359145, -198333, -3405129, 4231839, 197243, -36140, -88688, 37129, 114964, -168569, 120754, -24287, 37930, -...

[ 1767119400000, 86400000, 86400000, 259200000, 172800000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400...

[ 111490, 690, -750, -1310, 240, 1620, -4520, -90, -650, -650, -1690, 720, -70, -700, 670, 5560, -90, 4020, -1160, -80, -1730, -750, 1030, -1810, 490, -1000, -2610, -2500, -990, 100, -4000, 3500, 3430, 1320, -850, -1570, 4570, -1000, -7900, ...

[ 111610, -890, 720, -1800, -560, 700, -2080, -2280, 1540, -2280, -1000, 210, 380, -540, -300, 2990, 2800, 2630, 1630, -950, -770, -750, 50, -1830, -1070, -1340, -1720, -490, -6370, 4360, -2980, -190, 3400, 2660, 830, -1080, 140, 3250, -7410,...

[ 109100, 200, -1540, -710, -1000, 1150, 0, -320, -1840, -2400, -640, -1090, 1040, -600, 610, 5820, 1120, 1500, 240, -1240, 0, -1560, 170, -110, -910, 300, -960, -4690, -1260, -1080, -400, 1290, 2040, 2350, 30, -1220, 2310, 1390, 2590, -103...

[ 110220, -170, -660, -500, -950, -120, 1260, -3620, -590, -430, -2160, -640, 1340, -1370, 110, 2570, 4330, 2410, 920, -580, -130, -1710, -190, 480, -2370, 970, -1390, -3640, -1650, -480, -590, -3260, 3000, 3220, 1740, -2380, -130, 4380, -400...

[ 171225, -324292, 410778, -15343, -55602, -68497, -34358, -330683, 519859, -743, -63951, 15317, -51652, 17806, -116938, 22383, -371639, 234014, 287612, -60739, -9832, 7703, -133399, 162103, 14164, -258772, 254567, -110943, -77388, -26472, 97014, -85412, ...