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 16:45:00 | 7,429.08 | 7,434.99 | 7,434.99 | 7,430 | 24.404657 |
2018-06-01 16:50:00 | 7,429 | 7,430 | 7,430 | 7,430 | 32.933959 |
2018-06-01 16:55:00 | 7,429.99 | 7,439.11 | 7,430 | 7,439.1 | 37.239733 |
2018-06-01 17:00:00 | 7,425.12 | 7,439.11 | 7,439.1 | 7,425.12 | 66.012157 |
2018-06-01 17:05:00 | 7,425.12 | 7,430 | 7,425.12 | 7,428.07 | 22.383467 |
2018-06-01 17:10:00 | 7,428.07 | 7,429.05 | 7,428.07 | 7,428.99 | 10.68841 |
2018-06-01 17:15:00 | 7,428.99 | 7,429 | 7,428.99 | 7,429 | 7.92158 |
2018-06-01 17:20:00 | 7,428.99 | 7,436.63 | 7,429 | 7,436.63 | 9.106337 |
2018-06-01 17:25:00 | 7,436.62 | 7,438.94 | 7,436.62 | 7,438.94 | 14.180121 |
2018-06-01 17:30:00 | 7,438.93 | 7,439.99 | 7,438.94 | 7,439.74 | 15.803115 |
2018-06-01 17:35:00 | 7,439.73 | 7,439.74 | 7,439.74 | 7,439.74 | 9.333915 |
2018-06-01 17:40:00 | 7,439.73 | 7,439.74 | 7,439.74 | 7,439.74 | 5.714192 |
2018-06-01 17:45:00 | 7,433 | 7,439.74 | 7,439.73 | 7,433 | 30.422573 |
2018-06-01 17:50:00 | 7,401.85 | 7,433 | 7,433 | 7,416.33 | 87.231855 |
2018-06-01 17:55:00 | 7,416.31 | 7,424.95 | 7,416.31 | 7,424.95 | 48.077501 |
2018-06-01 18:00:00 | 7,424.94 | 7,425 | 7,424.95 | 7,424.99 | 17.98114 |
2018-06-01 18:05:00 | 7,424.99 | 7,425 | 7,425 | 7,425 | 32.823994 |
2018-06-01 18:10:00 | 7,424.99 | 7,425.01 | 7,424.99 | 7,425.01 | 9.835473 |
2018-06-01 18:15:00 | 7,425 | 7,425.01 | 7,425.01 | 7,425 | 20.009215 |
2018-06-01 18:20:00 | 7,425 | 7,425.01 | 7,425 | 7,425 | 11.755738 |
2018-06-01 18:25:00 | 7,425 | 7,425.01 | 7,425.01 | 7,425.01 | 40.922468 |
2018-06-01 18:30:00 | 7,425 | 7,425.01 | 7,425.01 | 7,425 | 10.279399 |
2018-06-01 18:35:00 | 7,415 | 7,425.01 | 7,425.01 | 7,415 | 26.845642 |
2018-06-01 18:40:00 | 7,410.11 | 7,415.01 | 7,415.01 | 7,410.14 | 10.032766 |
2018-06-01 18:45:00 | 7,410.14 | 7,418.91 | 7,410.14 | 7,418.91 | 20.975775 |
2018-06-01 18:50:00 | 7,387.51 | 7,418.91 | 7,418.91 | 7,393.01 | 73.989402 |
2018-06-01 18:55:00 | 7,393 | 7,397.99 | 7,393 | 7,397.99 | 22.024254 |
2018-06-01 19:00:00 | 7,397.98 | 7,409.01 | 7,397.99 | 7,409 | 16.504856 |
2018-06-01 19:05:00 | 7,409 | 7,417.72 | 7,409.01 | 7,413.87 | 11.711585 |
2018-06-01 19:10:00 | 7,401.29 | 7,438.01 | 7,413.87 | 7,438.01 | 107.593989 |
2018-06-01 19:15:00 | 7,434.53 | 7,436.49 | 7,436.49 | 7,434.54 | 11.208108 |
2018-06-01 19:20:00 | 7,434.53 | 7,438.9 | 7,434.54 | 7,438.9 | 14.284372 |
2018-06-01 19:25:00 | 7,435.03 | 7,438.9 | 7,438.9 | 7,438.34 | 10.332676 |
2018-06-01 19:30:00 | 7,430.72 | 7,438.34 | 7,438.34 | 7,437.24 | 59.330767 |
2018-06-01 19:35:00 | 7,437.23 | 7,439.99 | 7,437.23 | 7,439.99 | 41.794313 |
2018-06-01 19:40:00 | 7,439.98 | 7,441.52 | 7,439.98 | 7,441.52 | 154.269125 |
2018-06-01 19:45:00 | 7,439 | 7,445 | 7,441.88 | 7,439 | 27.634795 |
2018-06-01 19:50:00 | 7,439 | 7,444.53 | 7,439 | 7,440.79 | 8.138913 |
2018-06-01 19:55:00 | 7,439.3 | 7,440.8 | 7,440.79 | 7,439.3 | 10.475152 |
2018-06-01 20:00:00 | 7,432.13 | 7,440 | 7,439.31 | 7,432.13 | 12.778968 |
2018-06-01 20:05:00 | 7,430.01 | 7,439.95 | 7,430.02 | 7,439.93 | 33.242352 |
2018-06-01 20:10:00 | 7,436.97 | 7,443.23 | 7,436.97 | 7,437.1 | 26.7731 |
2018-06-01 20:15:00 | 7,401.02 | 7,437.1 | 7,437.1 | 7,419.36 | 91.315655 |
2018-06-01 20:20:00 | 7,414.01 | 7,419.36 | 7,419.36 | 7,414.02 | 24.701431 |
2018-06-01 20:25:00 | 7,414.01 | 7,415.22 | 7,414.02 | 7,415.21 | 17.727343 |
2018-06-01 20:30:00 | 7,415.21 | 7,440 | 7,415.21 | 7,439.99 | 23.854401 |
2018-06-01 20:35:00 | 7,434.02 | 7,448 | 7,440 | 7,448 | 22.019212 |
2018-06-01 20:40:00 | 7,432.45 | 7,447.99 | 7,447.99 | 7,432.45 | 17.32783 |
2018-06-01 20:45:00 | 7,429.98 | 7,438.09 | 7,432.45 | 7,429.98 | 37.172284 |
2018-06-01 20:50:00 | 7,429.1 | 7,439.06 | 7,429.99 | 7,436.93 | 45.202747 |
2018-06-01 20:55:00 | 7,430 | 7,444.67 | 7,436.93 | 7,432.41 | 38.862673 |
2018-06-01 21:00:00 | 7,429.52 | 7,442.02 | 7,432.42 | 7,441 | 12.627208 |
2018-06-01 21:05:00 | 7,440.99 | 7,443.21 | 7,441 | 7,443.21 | 7.853757 |
2018-06-01 21:10:00 | 7,433 | 7,443.21 | 7,443.21 | 7,438.86 | 7.574893 |
2018-06-01 21:15:00 | 7,435.09 | 7,438.87 | 7,438.86 | 7,438.87 | 4.786368 |
2018-06-01 21:20:00 | 7,425.8 | 7,438.87 | 7,438.87 | 7,436.83 | 32.70703 |
2018-06-01 21:25:00 | 7,429.89 | 7,436.84 | 7,436.83 | 7,434.78 | 8.152487 |
2018-06-01 21:30:00 | 7,430 | 7,434.78 | 7,434.78 | 7,433.35 | 21.641776 |
2018-06-01 21:35:00 | 7,433.35 | 7,433.36 | 7,433.36 | 7,433.36 | 6.41927 |
2018-06-01 21:40:00 | 7,429.82 | 7,433.36 | 7,433.36 | 7,433.35 | 17.70048 |
2018-06-01 21:45:00 | 7,433.35 | 7,433.36 | 7,433.35 | 7,433.35 | 17.112184 |
2018-06-01 21:50:00 | 7,432.05 | 7,433.36 | 7,433.36 | 7,432.06 | 17.7558 |
2018-06-01 21:55:00 | 7,430 | 7,432.06 | 7,432.06 | 7,432.05 | 8.122837 |
2018-06-01 22:00:00 | 7,432.04 | 7,432.05 | 7,432.04 | 7,432.04 | 6.502751 |
2018-06-01 22:05:00 | 7,432.05 | 7,441 | 7,432.05 | 7,436.5 | 22.144663 |
2018-06-01 22:10:00 | 7,436.49 | 7,444.99 | 7,436.5 | 7,440.01 | 16.970113 |
2018-06-01 22:15:00 | 7,440 | 7,443.02 | 7,440.01 | 7,443.02 | 7.951077 |
2018-06-01 22:20:00 | 7,437.35 | 7,443.01 | 7,443.01 | 7,442.07 | 29.337151 |
2018-06-01 22:25:00 | 7,442.08 | 7,512.01 | 7,442.08 | 7,509.99 | 275.099087 |
2018-06-01 22:30:00 | 7,503.31 | 7,524.63 | 7,509.99 | 7,510.34 | 37.448106 |
2018-06-01 22:35:00 | 7,503 | 7,510.35 | 7,510.35 | 7,503.01 | 7.960049 |
2018-06-01 22:40:00 | 7,501.06 | 7,506.39 | 7,503 | 7,503.75 | 11.539211 |
2018-06-01 22:45:00 | 7,500.14 | 7,520 | 7,503.74 | 7,503.4 | 11.474537 |
2018-06-01 22:50:00 | 7,500.14 | 7,507.89 | 7,503.39 | 7,507.84 | 9.850215 |
2018-06-01 22:55:00 | 7,500.14 | 7,507.84 | 7,507.83 | 7,504.19 | 9.476074 |
2018-06-01 23:00:00 | 7,504.2 | 7,508 | 7,504.2 | 7,508 | 25.219331 |
2018-06-01 23:05:00 | 7,500.16 | 7,508 | 7,508 | 7,506.61 | 19.554596 |
2018-06-01 23:10:00 | 7,504.06 | 7,507 | 7,506.6 | 7,505.51 | 9.010721 |
2018-06-01 23:15:00 | 7,505.5 | 7,506.99 | 7,505.51 | 7,506.99 | 16.255763 |
2018-06-01 23:20:00 | 7,506.99 | 7,532.01 | 7,506.99 | 7,526.66 | 39.318299 |
2018-06-01 23:25:00 | 7,526.65 | 7,526.66 | 7,526.66 | 7,526.66 | 10.755788 |
2018-06-01 23:30:00 | 7,526.65 | 7,526.7 | 7,526.65 | 7,526.7 | 38.564667 |
2018-06-01 23:35:00 | 7,526.66 | 7,526.7 | 7,526.7 | 7,526.66 | 36.124261 |
2018-06-01 23:40:00 | 7,526.66 | 7,526.67 | 7,526.67 | 7,526.67 | 13.81746 |
2018-06-01 23:45:00 | 7,526.66 | 7,526.67 | 7,526.67 | 7,526.67 | 9.641919 |
2018-06-01 23:50:00 | 7,519.12 | 7,526.67 | 7,526.66 | 7,519.13 | 12.55955 |
2018-06-01 23:55:00 | 7,507 | 7,519.13 | 7,519.12 | 7,514.32 | 11.0962 |
2018-06-02 00:00:00 | 7,514.31 | 7,519.21 | 7,514.32 | 7,519.2 | 19.423581 |
2018-06-02 00:05:00 | 7,514.31 | 7,519.21 | 7,519.21 | 7,514.32 | 10.285147 |
2018-06-02 00:10:00 | 7,514.31 | 7,514.32 | 7,514.32 | 7,514.31 | 13.70749 |
2018-06-02 00:15:00 | 7,499.88 | 7,514.33 | 7,514.32 | 7,503.21 | 65.568196 |
2018-06-02 00:20:00 | 7,503.2 | 7,503.21 | 7,503.21 | 7,503.2 | 10.01909 |
2018-06-02 00:25:00 | 7,488.9 | 7,505 | 7,503.21 | 7,488.9 | 35.136689 |
2018-06-02 00:30:00 | 7,488.91 | 7,497.14 | 7,488.91 | 7,493.05 | 9.848428 |
2018-06-02 00:35:00 | 7,493.04 | 7,493.05 | 7,493.05 | 7,493.04 | 14.486066 |
2018-06-02 00:40:00 | 7,493.04 | 7,496.25 | 7,493.04 | 7,496.25 | 11.348956 |
2018-06-02 00:45:00 | 7,496.24 | 7,496.25 | 7,496.25 | 7,496.25 | 2.375059 |
2018-06-02 00:50:00 | 7,493.04 | 7,496.24 | 7,496.24 | 7,493.05 | 9.213162 |
2018-06-02 00:55:00 | 7,440 | 7,493.05 | 7,493.05 | 7,468.74 | 79.185806 |
2018-06-02 01:00:00 | 7,459.87 | 7,475.44 | 7,467.99 | 7,472.81 | 15.140254 |
Subsets and Splits