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
|
|---|---|---|---|---|---|
2018-06-02 01:05:00 | 7,472.81 | 7,480.57 | 7,472.81 | 7,475.07 | 14.048202 |
2018-06-02 01:10:00 | 7,475.07 | 7,489.83 | 7,475.08 | 7,489.83 | 10.406391 |
2018-06-02 01:15:00 | 7,480.51 | 7,489.83 | 7,489.83 | 7,480.53 | 11.990798 |
2018-06-02 01:20:00 | 7,478.64 | 7,490 | 7,480.53 | 7,484.08 | 6.118574 |
2018-06-02 01:25:00 | 7,482.11 | 7,489.85 | 7,484.07 | 7,483.02 | 5.441171 |
2018-06-02 01:30:00 | 7,483.02 | 7,486.03 | 7,483.02 | 7,486.03 | 4.334556 |
2018-06-02 01:35:00 | 7,483.68 | 7,489.95 | 7,486.04 | 7,489.75 | 8.479306 |
2018-06-02 01:40:00 | 7,487.99 | 7,489.95 | 7,488.08 | 7,488 | 4.508256 |
2018-06-02 01:45:00 | 7,487.99 | 7,489.95 | 7,488 | 7,489.95 | 5.747513 |
2018-06-02 01:50:00 | 7,480.1 | 7,489.95 | 7,489.95 | 7,489.75 | 6.054118 |
2018-06-02 01:55:00 | 7,489.74 | 7,489.75 | 7,489.75 | 7,489.75 | 3.58627 |
2018-06-02 02:00:00 | 7,489.34 | 7,489.75 | 7,489.74 | 7,489.34 | 3.179968 |
2018-06-02 02:05:00 | 7,483.4 | 7,489.35 | 7,489.35 | 7,483.4 | 8.637754 |
2018-06-02 02:10:00 | 7,480.17 | 7,484 | 7,483.99 | 7,480.18 | 8.118333 |
2018-06-02 02:15:00 | 7,480.17 | 7,484.99 | 7,480.18 | 7,484.99 | 4.593769 |
2018-06-02 02:20:00 | 7,484.98 | 7,489.8 | 7,484.98 | 7,489.8 | 9.071939 |
2018-06-02 02:25:00 | 7,489.79 | 7,489.95 | 7,489.8 | 7,489.95 | 10.839539 |
2018-06-02 02:30:00 | 7,489.94 | 7,490.11 | 7,489.95 | 7,490.11 | 7.777974 |
2018-06-02 02:35:00 | 7,490.56 | 7,498 | 7,490.56 | 7,494.05 | 10.990163 |
2018-06-02 02:40:00 | 7,484.08 | 7,497 | 7,494.05 | 7,493.06 | 9.987053 |
2018-06-02 02:45:00 | 7,488.07 | 7,494.05 | 7,493.06 | 7,488.08 | 5.093778 |
2018-06-02 02:50:00 | 7,484.08 | 7,488.08 | 7,488.08 | 7,487.98 | 5.612775 |
2018-06-02 02:55:00 | 7,487.01 | 7,493.56 | 7,487.97 | 7,487.01 | 3.641767 |
2018-06-02 03:00:00 | 7,487 | 7,492.5 | 7,487.01 | 7,492.48 | 5.498555 |
2018-06-02 03:05:00 | 7,492.48 | 7,494.05 | 7,492.49 | 7,494.05 | 1.477307 |
2018-06-02 03:10:00 | 7,494.04 | 7,494.05 | 7,494.05 | 7,494.05 | 5.638431 |
2018-06-02 03:15:00 | 7,492.48 | 7,494.05 | 7,494.05 | 7,492.48 | 4.895223 |
2018-06-02 03:20:00 | 7,492.48 | 7,492.49 | 7,492.49 | 7,492.49 | 4.67104 |
2018-06-02 03:25:00 | 7,492.48 | 7,492.49 | 7,492.49 | 7,492.49 | 4.979499 |
2018-06-02 03:30:00 | 7,492.48 | 7,498 | 7,492.48 | 7,497.99 | 8.972937 |
2018-06-02 03:35:00 | 7,492.49 | 7,498 | 7,497.99 | 7,494.66 | 12.691467 |
2018-06-02 03:40:00 | 7,485 | 7,494.65 | 7,494.65 | 7,485 | 22.611727 |
2018-06-02 03:45:00 | 7,484.08 | 7,487.82 | 7,485 | 7,484.08 | 18.879659 |
2018-06-02 03:50:00 | 7,479.46 | 7,484.09 | 7,484.08 | 7,479.46 | 46.778478 |
2018-06-02 03:55:00 | 7,479.46 | 7,496.63 | 7,479.47 | 7,482.66 | 29.843857 |
2018-06-02 04:00:00 | 7,482.65 | 7,485.72 | 7,482.66 | 7,482.77 | 17.589669 |
2018-06-02 04:05:00 | 7,481 | 7,482.77 | 7,482.77 | 7,481 | 11.374616 |
2018-06-02 04:10:00 | 7,480.01 | 7,482.01 | 7,481.01 | 7,482.01 | 6.699359 |
2018-06-02 04:15:00 | 7,480 | 7,484.95 | 7,482.01 | 7,480 | 21.787653 |
2018-06-02 04:20:00 | 7,478.53 | 7,480.73 | 7,480 | 7,478.53 | 16.10103 |
2018-06-02 04:25:00 | 7,474.45 | 7,478.65 | 7,478.53 | 7,476.53 | 8.715995 |
2018-06-02 04:30:00 | 7,469.45 | 7,478.65 | 7,476.53 | 7,472.06 | 15.781058 |
2018-06-02 04:35:00 | 7,472.05 | 7,476.96 | 7,472.05 | 7,476.96 | 7.585208 |
2018-06-02 04:40:00 | 7,476 | 7,476.96 | 7,476.95 | 7,476 | 5.863133 |
2018-06-02 04:45:00 | 7,475.08 | 7,478.1 | 7,476 | 7,475.08 | 4.275783 |
2018-06-02 04:50:00 | 7,475.09 | 7,485.69 | 7,475.09 | 7,485.68 | 12.241822 |
2018-06-02 04:55:00 | 7,480.15 | 7,485.69 | 7,485.69 | 7,480.16 | 7.463309 |
2018-06-02 05:00:00 | 7,474.32 | 7,480.16 | 7,480.16 | 7,475.84 | 31.361213 |
2018-06-02 05:05:00 | 7,475.84 | 7,482.83 | 7,475.85 | 7,482.83 | 20.526945 |
2018-06-02 05:10:00 | 7,482.82 | 7,483.52 | 7,482.83 | 7,482.83 | 3.179822 |
2018-06-02 05:15:00 | 7,480.07 | 7,483.59 | 7,482.83 | 7,480.19 | 7.512994 |
2018-06-02 05:20:00 | 7,480.18 | 7,483.44 | 7,480.18 | 7,483.43 | 4.288017 |
2018-06-02 05:25:00 | 7,483.44 | 7,518.01 | 7,483.44 | 7,504.03 | 136.121269 |
2018-06-02 05:30:00 | 7,502.07 | 7,508.51 | 7,508.51 | 7,505.01 | 8.392423 |
2018-06-02 05:35:00 | 7,505.01 | 7,516.29 | 7,505.01 | 7,516.29 | 10.866573 |
2018-06-02 05:40:00 | 7,516.29 | 7,517.1 | 7,516.29 | 7,517.1 | 4.175071 |
2018-06-02 05:45:00 | 7,515 | 7,517.1 | 7,517.1 | 7,516.11 | 6.132186 |
2018-06-02 05:50:00 | 7,515 | 7,520 | 7,516.11 | 7,515.01 | 5.469863 |
2018-06-02 05:55:00 | 7,515 | 7,515.01 | 7,515.01 | 7,515.01 | 7.087725 |
2018-06-02 06:00:00 | 7,515 | 7,515.01 | 7,515.01 | 7,515 | 2.0613 |
2018-06-02 06:05:00 | 7,510.14 | 7,515.01 | 7,515.01 | 7,510.15 | 5.882509 |
2018-06-02 06:10:00 | 7,450 | 7,510.15 | 7,510.15 | 7,477.96 | 102.063601 |
2018-06-02 06:15:00 | 7,467.75 | 7,477.96 | 7,477.96 | 7,467.76 | 4.924334 |
2018-06-02 06:20:00 | 7,467.75 | 7,467.76 | 7,467.76 | 7,467.76 | 10.082573 |
2018-06-02 06:25:00 | 7,467.75 | 7,489.08 | 7,467.75 | 7,479.42 | 12.831743 |
2018-06-02 06:30:00 | 7,479.41 | 7,479.42 | 7,479.41 | 7,479.42 | 4.925924 |
2018-06-02 06:35:00 | 7,479.41 | 7,479.42 | 7,479.42 | 7,479.41 | 7.040315 |
2018-06-02 06:40:00 | 7,479.41 | 7,479.42 | 7,479.42 | 7,479.41 | 2.454707 |
2018-06-02 06:45:00 | 7,479.41 | 7,494.88 | 7,479.42 | 7,494.88 | 6.103929 |
2018-06-02 06:50:00 | 7,494.87 | 7,572.72 | 7,494.87 | 7,572.71 | 150.657909 |
2018-06-02 06:55:00 | 7,572.71 | 7,697.09 | 7,572.72 | 7,649.94 | 601.846137 |
2018-06-02 07:00:00 | 7,636.51 | 7,664.65 | 7,649.94 | 7,664.64 | 68.344802 |
2018-06-02 07:05:00 | 7,637.58 | 7,667.36 | 7,664.65 | 7,644.22 | 149.862252 |
2018-06-02 07:10:00 | 7,644.21 | 7,658.97 | 7,644.22 | 7,658.96 | 24.610835 |
2018-06-02 07:15:00 | 7,645.09 | 7,658.79 | 7,658.79 | 7,645.09 | 8.155868 |
2018-06-02 07:20:00 | 7,630 | 7,646.96 | 7,645.1 | 7,634.28 | 62.128359 |
2018-06-02 07:25:00 | 7,634.29 | 7,651.69 | 7,634.29 | 7,647.84 | 22.894445 |
2018-06-02 07:30:00 | 7,647.84 | 7,655.87 | 7,647.85 | 7,655.87 | 25.266035 |
2018-06-02 07:35:00 | 7,655.87 | 7,658.97 | 7,655.87 | 7,658.96 | 11.798105 |
2018-06-02 07:40:00 | 7,658.96 | 7,658.97 | 7,658.96 | 7,658.96 | 3.739744 |
2018-06-02 07:45:00 | 7,658.96 | 7,658.97 | 7,658.97 | 7,658.96 | 2.868387 |
2018-06-02 07:50:00 | 7,639.99 | 7,658.97 | 7,658.96 | 7,640 | 50.82062 |
2018-06-02 07:55:00 | 7,639.99 | 7,640 | 7,640 | 7,640 | 2.981833 |
2018-06-02 08:00:00 | 7,636 | 7,640 | 7,640 | 7,639.4 | 4.172712 |
2018-06-02 08:05:00 | 7,639.39 | 7,640 | 7,639.4 | 7,640 | 2.67449 |
2018-06-02 08:10:00 | 7,639.5 | 7,649.13 | 7,639.99 | 7,649.13 | 10.849339 |
2018-06-02 08:15:00 | 7,649.12 | 7,654.14 | 7,649.13 | 7,654.13 | 6.458858 |
2018-06-02 08:20:00 | 7,654.13 | 7,667.78 | 7,654.13 | 7,667.78 | 20.562272 |
2018-06-02 08:25:00 | 7,666.13 | 7,683.05 | 7,667.79 | 7,666.13 | 20.807346 |
2018-06-02 08:30:00 | 7,652.25 | 7,666.13 | 7,666.12 | 7,661.35 | 15.161124 |
2018-06-02 08:35:00 | 7,653 | 7,661.36 | 7,661.35 | 7,657.77 | 2.304188 |
2018-06-02 08:40:00 | 7,654 | 7,657.76 | 7,657.76 | 7,654.01 | 3.523007 |
2018-06-02 08:45:00 | 7,650.11 | 7,654 | 7,654 | 7,652.01 | 6.496457 |
2018-06-02 08:50:00 | 7,650.11 | 7,652 | 7,652 | 7,650.12 | 3.139456 |
2018-06-02 08:55:00 | 7,650.1 | 7,650.12 | 7,650.12 | 7,650.1 | 5.517635 |
2018-06-02 09:00:00 | 7,650.1 | 7,652.02 | 7,650.11 | 7,652.02 | 7.999235 |
2018-06-02 09:05:00 | 7,643 | 7,652.02 | 7,652.02 | 7,643 | 19.875365 |
2018-06-02 09:10:00 | 7,629.19 | 7,643 | 7,643 | 7,630.18 | 12.065662 |
2018-06-02 09:15:00 | 7,630.17 | 7,630.18 | 7,630.17 | 7,630.18 | 3.863535 |
2018-06-02 09:20:00 | 7,630.17 | 7,630.18 | 7,630.18 | 7,630.17 | 1.61245 |