time
stringlengths 19
19
| low
float64 3.13k
73.6k
| high
float64 3.14k
73.8k
| open
float64 3.13k
73.7k
| close
float64 3.13k
73.7k
| volume
float64 0
3.9k
|
|---|---|---|---|---|---|
2018-06-01 00:05:00 | 7,485 | 7,522 | 7,485 | 7,515.01 | 103.228306 |
2018-06-01 00:10:00 | 7,493.15 | 7,515.01 | 7,515.01 | 7,494 | 19.659977 |
2018-06-01 00:15:00 | 7,494 | 7,494.01 | 7,494.01 | 7,494 | 14.739526 |
2018-06-01 00:20:00 | 7,494 | 7,506.25 | 7,494.01 | 7,506 | 39.522736 |
2018-06-01 00:25:00 | 7,502 | 7,506 | 7,506 | 7,502.01 | 16.987831 |
2018-06-01 00:30:00 | 7,502 | 7,502.51 | 7,502 | 7,502.51 | 11.859059 |
2018-06-01 00:35:00 | 7,502.5 | 7,504.91 | 7,502.51 | 7,504.91 | 12.281158 |
2018-06-01 00:40:00 | 7,504.9 | 7,504.91 | 7,504.91 | 7,504.91 | 4.689997 |
2018-06-01 00:45:00 | 7,504.9 | 7,504.91 | 7,504.91 | 7,504.91 | 5.620868 |
2018-06-01 00:50:00 | 7,494 | 7,504.91 | 7,504.91 | 7,494.01 | 31.458809 |
2018-06-01 00:55:00 | 7,494 | 7,502.75 | 7,494 | 7,502.75 | 5.731934 |
2018-06-01 01:00:00 | 7,494 | 7,504.91 | 7,502.75 | 7,494 | 8.306122 |
2018-06-01 01:05:00 | 7,494 | 7,494.01 | 7,494.01 | 7,494 | 17.771393 |
2018-06-01 01:10:00 | 7,480 | 7,494.01 | 7,494 | 7,492.82 | 15.703402 |
2018-06-01 01:15:00 | 7,485.89 | 7,492.82 | 7,492.82 | 7,491.31 | 6.22113 |
2018-06-01 01:20:00 | 7,491.3 | 7,498.9 | 7,491.31 | 7,498.9 | 8.340113 |
2018-06-01 01:25:00 | 7,498.9 | 7,501.74 | 7,498.9 | 7,501.73 | 8.444853 |
2018-06-01 01:30:00 | 7,495 | 7,501.74 | 7,501.74 | 7,495.01 | 6.765633 |
2018-06-01 01:35:00 | 7,495 | 7,507.93 | 7,495.01 | 7,501.11 | 22.043708 |
2018-06-01 01:40:00 | 7,495 | 7,506.51 | 7,501.12 | 7,497.72 | 5.215394 |
2018-06-01 01:45:00 | 7,495 | 7,500 | 7,497.72 | 7,495.01 | 3.929864 |
2018-06-01 01:50:00 | 7,483.82 | 7,495.01 | 7,495.01 | 7,493.13 | 13.960987 |
2018-06-01 01:55:00 | 7,483.82 | 7,494.13 | 7,493.12 | 7,485.8 | 6.298976 |
2018-06-01 02:00:00 | 7,480.1 | 7,500 | 7,485.8 | 7,500 | 13.33388 |
2018-06-01 02:05:00 | 7,499.99 | 7,500 | 7,499.99 | 7,500 | 7.501749 |
2018-06-01 02:10:00 | 7,499.99 | 7,521.95 | 7,500 | 7,520.89 | 16.685383 |
2018-06-01 02:15:00 | 7,508.38 | 7,520.88 | 7,520.88 | 7,508.38 | 27.263995 |
2018-06-01 02:20:00 | 7,508.38 | 7,520 | 7,508.38 | 7,519.59 | 17.946886 |
2018-06-01 02:25:00 | 7,501.73 | 7,519.59 | 7,519.59 | 7,501.73 | 109.431903 |
2018-06-01 02:30:00 | 7,499.99 | 7,510.1 | 7,501.73 | 7,499.99 | 22.787253 |
2018-06-01 02:35:00 | 7,490.5 | 7,500 | 7,499.99 | 7,490.94 | 32.80066 |
2018-06-01 02:40:00 | 7,485.31 | 7,493.03 | 7,490.94 | 7,492.35 | 22.079568 |
2018-06-01 02:45:00 | 7,492.34 | 7,500 | 7,492.34 | 7,500 | 8.360673 |
2018-06-01 02:50:00 | 7,490 | 7,500 | 7,500 | 7,490.01 | 5.650229 |
2018-06-01 02:55:00 | 7,483.85 | 7,490.68 | 7,490.01 | 7,489 | 16.041527 |
2018-06-01 03:00:00 | 7,480.01 | 7,489.01 | 7,489.01 | 7,480.01 | 19.183992 |
2018-06-01 03:05:00 | 7,461.42 | 7,480.02 | 7,480.02 | 7,479.99 | 46.102766 |
2018-06-01 03:10:00 | 7,479.99 | 7,480 | 7,480 | 7,480 | 3.277628 |
2018-06-01 03:15:00 | 7,479.99 | 7,484.64 | 7,480 | 7,484.64 | 14.075003 |
2018-06-01 03:20:00 | 7,480 | 7,486.12 | 7,484.64 | 7,480 | 2.773651 |
2018-06-01 03:25:00 | 7,480 | 7,485.59 | 7,480.01 | 7,482.02 | 6.286965 |
2018-06-01 03:30:00 | 7,482.01 | 7,486.9 | 7,482.01 | 7,486.9 | 11.291763 |
2018-06-01 03:35:00 | 7,486.89 | 7,500 | 7,486.9 | 7,500 | 17.042784 |
2018-06-01 03:40:00 | 7,499.99 | 7,500 | 7,500 | 7,499.99 | 5.188738 |
2018-06-01 03:45:00 | 7,482.4 | 7,500 | 7,500 | 7,488.99 | 42.70786 |
2018-06-01 03:50:00 | 7,484.7 | 7,494.18 | 7,488.99 | 7,484.7 | 4.704035 |
2018-06-01 03:55:00 | 7,484.69 | 7,490.99 | 7,484.69 | 7,490.98 | 9.504996 |
2018-06-01 04:00:00 | 7,467.57 | 7,490.99 | 7,490.99 | 7,484 | 30.428882 |
2018-06-01 04:05:00 | 7,480 | 7,490.29 | 7,484.01 | 7,480.01 | 10.030182 |
2018-06-01 04:10:00 | 7,480 | 7,480.01 | 7,480.01 | 7,480.01 | 12.607507 |
2018-06-01 04:15:00 | 7,480 | 7,480.01 | 7,480.01 | 7,480.01 | 5.998021 |
2018-06-01 04:20:00 | 7,480 | 7,489 | 7,480 | 7,483.83 | 7.33971 |
2018-06-01 04:25:00 | 7,483.82 | 7,483.83 | 7,483.82 | 7,483.83 | 6.954813 |
2018-06-01 04:30:00 | 7,479.56 | 7,484 | 7,483.83 | 7,480.99 | 5.783537 |
2018-06-01 04:35:00 | 7,478 | 7,483.99 | 7,481 | 7,478.01 | 5.627292 |
2018-06-01 04:40:00 | 7,478 | 7,482 | 7,478.01 | 7,482 | 6.309095 |
2018-06-01 04:45:00 | 7,470.61 | 7,482 | 7,482 | 7,482 | 14.283853 |
2018-06-01 04:50:00 | 7,481.99 | 7,482 | 7,481.99 | 7,482 | 1.993125 |
2018-06-01 04:55:00 | 7,481.99 | 7,485 | 7,482 | 7,485 | 11.187422 |
2018-06-01 05:00:00 | 7,484.99 | 7,485 | 7,485 | 7,484.99 | 4.133063 |
2018-06-01 05:05:00 | 7,484.99 | 7,485 | 7,485 | 7,485 | 4.679067 |
2018-06-01 05:10:00 | 7,484.99 | 7,486.85 | 7,485 | 7,486.84 | 4.946095 |
2018-06-01 05:15:00 | 7,486.84 | 7,489 | 7,486.84 | 7,489 | 5.051203 |
2018-06-01 05:20:00 | 7,488.99 | 7,489 | 7,489 | 7,489 | 7.161573 |
2018-06-01 05:25:00 | 7,488.99 | 7,489 | 7,489 | 7,488.99 | 10.64836 |
2018-06-01 05:30:00 | 7,488 | 7,488.99 | 7,488.99 | 7,488 | 4.370719 |
2018-06-01 05:35:00 | 7,488 | 7,488.01 | 7,488 | 7,488 | 7.265628 |
2018-06-01 05:40:00 | 7,488 | 7,488.01 | 7,488.01 | 7,488.01 | 7.042381 |
2018-06-01 05:45:00 | 7,487.31 | 7,488.01 | 7,488 | 7,487.31 | 4.655669 |
2018-06-01 05:50:00 | 7,487.31 | 7,487.32 | 7,487.32 | 7,487.32 | 5.66248 |
2018-06-01 05:55:00 | 7,487.31 | 7,490 | 7,487.32 | 7,489.99 | 8.849261 |
2018-06-01 06:00:00 | 7,489.99 | 7,490 | 7,490 | 7,490 | 7.533936 |
2018-06-01 06:05:00 | 7,489.99 | 7,490 | 7,490 | 7,490 | 3.402113 |
2018-06-01 06:10:00 | 7,488.11 | 7,490 | 7,490 | 7,488.12 | 3.020815 |
2018-06-01 06:15:00 | 7,488.11 | 7,550 | 7,488.12 | 7,540.86 | 262.385994 |
2018-06-01 06:20:00 | 7,535.01 | 7,540.86 | 7,540.86 | 7,540.86 | 28.908591 |
2018-06-01 06:25:00 | 7,530.48 | 7,540.86 | 7,540.86 | 7,530.49 | 11.421475 |
2018-06-01 06:30:00 | 7,530.48 | 7,536 | 7,530.49 | 7,536 | 11.135283 |
2018-06-01 06:35:00 | 7,533 | 7,536 | 7,536 | 7,535 | 2.985146 |
2018-06-01 06:40:00 | 7,535 | 7,545.04 | 7,535 | 7,539.83 | 15.39723 |
2018-06-01 06:45:00 | 7,534.78 | 7,539.83 | 7,539.82 | 7,539.83 | 3.265867 |
2018-06-01 06:50:00 | 7,539.82 | 7,546.71 | 7,539.83 | 7,546.71 | 4.928609 |
2018-06-01 06:55:00 | 7,540 | 7,546.7 | 7,546.7 | 7,544 | 11.641563 |
2018-06-01 07:00:00 | 7,544 | 7,550 | 7,544 | 7,550 | 25.005446 |
2018-06-01 07:05:00 | 7,549.99 | 7,573 | 7,550 | 7,571.01 | 111.09984 |
2018-06-01 07:10:00 | 7,571.05 | 7,599.99 | 7,571.05 | 7,574.04 | 143.668721 |
2018-06-01 07:15:00 | 7,574.03 | 7,582.13 | 7,574.04 | 7,578 | 9.277749 |
2018-06-01 07:20:00 | 7,574.03 | 7,578.87 | 7,578 | 7,575.04 | 16.049255 |
2018-06-01 07:25:00 | 7,575.03 | 7,584.24 | 7,575.04 | 7,584.24 | 12.253461 |
2018-06-01 07:30:00 | 7,570 | 7,599.99 | 7,584.38 | 7,579.79 | 22.275929 |
2018-06-01 07:35:00 | 7,577.86 | 7,580.23 | 7,580.23 | 7,579.97 | 4.728525 |
2018-06-01 07:40:00 | 7,579.96 | 7,589 | 7,579.96 | 7,589 | 4.614913 |
2018-06-01 07:45:00 | 7,580.02 | 7,588.99 | 7,588.99 | 7,585.99 | 3.501194 |
2018-06-01 07:50:00 | 7,568.56 | 7,585.99 | 7,585.99 | 7,568.56 | 4.339409 |
2018-06-01 07:55:00 | 7,561.98 | 7,572.2 | 7,568.56 | 7,566.05 | 25.202477 |
2018-06-01 08:00:00 | 7,560 | 7,566.05 | 7,566.05 | 7,560.01 | 7.579341 |
2018-06-01 08:05:00 | 7,553.57 | 7,565.22 | 7,560.01 | 7,564 | 5.367884 |
2018-06-01 08:10:00 | 7,563.99 | 7,564 | 7,563.99 | 7,564 | 3.973085 |
2018-06-01 08:15:00 | 7,563.99 | 7,568.02 | 7,563.99 | 7,568.02 | 14.617292 |
2018-06-01 08:20:00 | 7,568.02 | 7,579.46 | 7,568.03 | 7,579.46 | 7.598674 |