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 08:25:00 | 7,573.23 | 7,579.46 | 7,579.45 | 7,575.34 | 11.132572 |
2018-06-01 08:30:00 | 7,575.33 | 7,575.34 | 7,575.33 | 7,575.34 | 2.298881 |
2018-06-01 08:35:00 | 7,570 | 7,575.34 | 7,575.34 | 7,572.69 | 6.021035 |
2018-06-01 08:40:00 | 7,571 | 7,575.38 | 7,572.68 | 7,575.37 | 5.803869 |
2018-06-01 08:45:00 | 7,575.37 | 7,580 | 7,575.38 | 7,580 | 5.070298 |
2018-06-01 08:50:00 | 7,579.99 | 7,580 | 7,580 | 7,580 | 1.483696 |
2018-06-01 08:55:00 | 7,579.99 | 7,582.94 | 7,580 | 7,582.94 | 5.612355 |
2018-06-01 09:00:00 | 7,582.79 | 7,583 | 7,582.79 | 7,583 | 4.269858 |
2018-06-01 09:05:00 | 7,573.09 | 7,583 | 7,583 | 7,577.5 | 16.639534 |
2018-06-01 09:10:00 | 7,570.11 | 7,577.51 | 7,577.51 | 7,570.12 | 1.33767 |
2018-06-01 09:15:00 | 7,570.11 | 7,570.12 | 7,570.11 | 7,570.12 | 3.968152 |
2018-06-01 09:20:00 | 7,570.11 | 7,579.04 | 7,570.12 | 7,579.03 | 14.71584 |
2018-06-01 09:25:00 | 7,531.1 | 7,579.04 | 7,579.04 | 7,546.53 | 177.077614 |
2018-06-01 09:30:00 | 7,540.04 | 7,546.53 | 7,546.52 | 7,540.05 | 16.552891 |
2018-06-01 09:35:00 | 7,528 | 7,540.05 | 7,540.05 | 7,532.15 | 28.32617 |
2018-06-01 09:40:00 | 7,532.14 | 7,538.97 | 7,532.15 | 7,538.03 | 2.211508 |
2018-06-01 09:45:00 | 7,538.02 | 7,538.03 | 7,538.03 | 7,538.03 | 4.226111 |
2018-06-01 09:50:00 | 7,538.02 | 7,538.03 | 7,538.03 | 7,538.03 | 2.329669 |
2018-06-01 09:55:00 | 7,538.02 | 7,538.03 | 7,538.03 | 7,538.02 | 3.665357 |
2018-06-01 10:00:00 | 7,528 | 7,538.03 | 7,538.02 | 7,534.08 | 11.919479 |
2018-06-01 10:05:00 | 7,534.07 | 7,537 | 7,534.08 | 7,536.99 | 9.759464 |
2018-06-01 10:10:00 | 7,536.99 | 7,537 | 7,537 | 7,537 | 0.727185 |
2018-06-01 10:15:00 | 7,536.99 | 7,537 | 7,536.99 | 7,536.99 | 9.208323 |
2018-06-01 10:20:00 | 7,537 | 7,542.09 | 7,537 | 7,542.09 | 7.859617 |
2018-06-01 10:25:00 | 7,542.08 | 7,546.99 | 7,542.08 | 7,543.4 | 3.564961 |
2018-06-01 10:30:00 | 7,536.99 | 7,543.4 | 7,543.39 | 7,536.99 | 8.758065 |
2018-06-01 10:35:00 | 7,536.99 | 7,537.03 | 7,536.99 | 7,537.03 | 2.050052 |
2018-06-01 10:40:00 | 7,537.02 | 7,541.02 | 7,537.03 | 7,541.01 | 4.923688 |
2018-06-01 10:45:00 | 7,536.99 | 7,541.02 | 7,541.02 | 7,537.74 | 4.706031 |
2018-06-01 10:50:00 | 7,536.99 | 7,549.98 | 7,537.74 | 7,546.03 | 7.654572 |
2018-06-01 10:55:00 | 7,546 | 7,546.04 | 7,546.04 | 7,546 | 1.282533 |
2018-06-01 11:00:00 | 7,546 | 7,550 | 7,546.01 | 7,548.03 | 18.556482 |
2018-06-01 11:05:00 | 7,548.04 | 7,553.12 | 7,548.04 | 7,549.94 | 5.780965 |
2018-06-01 11:10:00 | 7,546 | 7,553.4 | 7,549.94 | 7,553.09 | 7.34944 |
2018-06-01 11:15:00 | 7,548.29 | 7,559 | 7,550.55 | 7,558.99 | 4.015126 |
2018-06-01 11:20:00 | 7,558 | 7,559 | 7,558.99 | 7,558 | 9.167736 |
2018-06-01 11:25:00 | 7,557.24 | 7,560 | 7,558.01 | 7,558.01 | 5.219835 |
2018-06-01 11:30:00 | 7,556.03 | 7,558.84 | 7,558 | 7,558.84 | 2.627368 |
2018-06-01 11:35:00 | 7,554.03 | 7,558.84 | 7,558.84 | 7,554.03 | 4.960741 |
2018-06-01 11:40:00 | 7,540.01 | 7,554.04 | 7,554.04 | 7,540.01 | 8.294025 |
2018-06-01 11:45:00 | 7,528 | 7,540.02 | 7,540.01 | 7,534.08 | 15.010645 |
2018-06-01 11:50:00 | 7,353.61 | 7,534.08 | 7,534.08 | 7,404 | 542.372811 |
2018-06-01 11:55:00 | 7,351.01 | 7,408.1 | 7,404.08 | 7,351.02 | 77.734976 |
2018-06-01 12:00:00 | 7,351.01 | 7,390 | 7,351.02 | 7,385.05 | 44.853334 |
2018-06-01 12:05:00 | 7,385.04 | 7,410.02 | 7,385.05 | 7,410.02 | 17.793347 |
2018-06-01 12:10:00 | 7,391.26 | 7,410.97 | 7,410.02 | 7,397.6 | 38.319607 |
2018-06-01 12:15:00 | 7,387.49 | 7,400.07 | 7,397.6 | 7,398.14 | 27.268448 |
2018-06-01 12:20:00 | 7,398.14 | 7,411 | 7,398.14 | 7,411 | 16.691316 |
2018-06-01 12:25:00 | 7,387.98 | 7,414 | 7,411 | 7,390.01 | 45.136938 |
2018-06-01 12:30:00 | 7,386.06 | 7,394.3 | 7,392.33 | 7,392.02 | 42.121902 |
2018-06-01 12:35:00 | 7,376.88 | 7,392.03 | 7,392.03 | 7,383.87 | 50.007288 |
2018-06-01 12:40:00 | 7,383.87 | 7,396.62 | 7,383.87 | 7,396.62 | 11.97175 |
2018-06-01 12:45:00 | 7,392.34 | 7,396.62 | 7,396.62 | 7,396.62 | 16.980088 |
2018-06-01 12:50:00 | 7,396.61 | 7,418.19 | 7,396.62 | 7,408.16 | 32.469971 |
2018-06-01 12:55:00 | 7,399.08 | 7,415.41 | 7,409.99 | 7,399.77 | 142.509064 |
2018-06-01 13:00:00 | 7,399.75 | 7,399.77 | 7,399.77 | 7,399.75 | 19.983362 |
2018-06-01 13:05:00 | 7,394.99 | 7,399.76 | 7,399.76 | 7,395 | 81.071672 |
2018-06-01 13:10:00 | 7,395 | 7,404.74 | 7,395 | 7,404.74 | 18.637961 |
2018-06-01 13:15:00 | 7,403.06 | 7,410.95 | 7,404.74 | 7,409.23 | 12.450664 |
2018-06-01 13:20:00 | 7,406.49 | 7,415.45 | 7,409.23 | 7,415.45 | 10.77605 |
2018-06-01 13:25:00 | 7,415.44 | 7,415.45 | 7,415.45 | 7,415.44 | 15.931495 |
2018-06-01 13:30:00 | 7,415.44 | 7,420 | 7,415.45 | 7,420 | 10.294917 |
2018-06-01 13:35:00 | 7,419.99 | 7,425 | 7,419.99 | 7,425 | 10.942629 |
2018-06-01 13:40:00 | 7,410.99 | 7,425 | 7,424.99 | 7,411.16 | 51.122521 |
2018-06-01 13:45:00 | 7,411.15 | 7,418.4 | 7,411.15 | 7,417.32 | 27.542381 |
2018-06-01 13:50:00 | 7,415 | 7,417.33 | 7,417.33 | 7,415 | 24.269452 |
2018-06-01 13:55:00 | 7,415 | 7,415.01 | 7,415.01 | 7,415 | 9.933852 |
2018-06-01 14:00:00 | 7,415.01 | 7,422.18 | 7,415.01 | 7,417.01 | 16.446746 |
2018-06-01 14:05:00 | 7,416 | 7,418.77 | 7,418.77 | 7,416 | 28.926669 |
2018-06-01 14:10:00 | 7,415 | 7,416.01 | 7,416.01 | 7,415.97 | 16.66402 |
2018-06-01 14:15:00 | 7,415.12 | 7,416.08 | 7,415.97 | 7,415.13 | 16.518806 |
2018-06-01 14:20:00 | 7,415.08 | 7,415.13 | 7,415.12 | 7,415.13 | 8.013459 |
2018-06-01 14:25:00 | 7,415.1 | 7,416.2 | 7,415.13 | 7,415.58 | 11.620644 |
2018-06-01 14:30:00 | 7,406.73 | 7,420 | 7,415.59 | 7,419.99 | 62.966334 |
2018-06-01 14:35:00 | 7,420 | 7,421.7 | 7,420 | 7,421.7 | 19.757308 |
2018-06-01 14:40:00 | 7,421.7 | 7,434.31 | 7,421.7 | 7,431.9 | 11.88391 |
2018-06-01 14:45:00 | 7,413.83 | 7,431.9 | 7,431.9 | 7,415.98 | 18.512387 |
2018-06-01 14:50:00 | 7,415.98 | 7,425.02 | 7,415.98 | 7,422.15 | 18.445735 |
2018-06-01 14:55:00 | 7,422.16 | 7,428.65 | 7,422.16 | 7,425 | 32.179691 |
2018-06-01 15:00:00 | 7,414 | 7,425.01 | 7,425 | 7,415.67 | 21.961634 |
2018-06-01 15:05:00 | 7,415.67 | 7,415.68 | 7,415.67 | 7,415.68 | 15.67722 |
2018-06-01 15:10:00 | 7,414 | 7,415.68 | 7,415.67 | 7,414.01 | 11.860682 |
2018-06-01 15:15:00 | 7,393.07 | 7,414.01 | 7,414.01 | 7,409 | 203.117776 |
2018-06-01 15:20:00 | 7,408.99 | 7,415.69 | 7,409 | 7,415.69 | 8.479664 |
2018-06-01 15:25:00 | 7,415.68 | 7,419.59 | 7,415.69 | 7,418 | 13.200861 |
2018-06-01 15:30:00 | 7,413.99 | 7,418.01 | 7,418.01 | 7,415 | 10.235873 |
2018-06-01 15:35:00 | 7,414.99 | 7,450 | 7,414.99 | 7,441.34 | 57.891704 |
2018-06-01 15:40:00 | 7,430.05 | 7,441.34 | 7,441.34 | 7,430.2 | 10.723453 |
2018-06-01 15:45:00 | 7,423.2 | 7,432.31 | 7,430.19 | 7,424.99 | 12.017017 |
2018-06-01 15:50:00 | 7,424.98 | 7,447.86 | 7,424.99 | 7,440.42 | 26.569264 |
2018-06-01 15:55:00 | 7,437 | 7,446.93 | 7,440.42 | 7,438.36 | 7.182847 |
2018-06-01 16:00:00 | 7,437 | 7,440 | 7,438.36 | 7,439.99 | 12.864714 |
2018-06-01 16:05:00 | 7,440 | 7,446.01 | 7,440 | 7,440.8 | 11.067461 |
2018-06-01 16:10:00 | 7,440.8 | 7,440.81 | 7,440.81 | 7,440.81 | 10.930181 |
2018-06-01 16:15:00 | 7,440.8 | 7,440.81 | 7,440.81 | 7,440.8 | 5.546483 |
2018-06-01 16:20:00 | 7,440.8 | 7,440.81 | 7,440.81 | 7,440.8 | 11.257635 |
2018-06-01 16:25:00 | 7,434.28 | 7,440.8 | 7,440.8 | 7,434.29 | 13.559735 |
2018-06-01 16:30:00 | 7,427.04 | 7,434.29 | 7,434.29 | 7,427.05 | 19.661426 |
2018-06-01 16:35:00 | 7,427.05 | 7,435 | 7,427.05 | 7,430 | 15.398299 |
2018-06-01 16:40:00 | 7,430 | 7,435 | 7,430 | 7,435 | 11.237658 |