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 09:25:00 | 7,630.17 | 7,630.18 | 7,630.17 | 7,630.17 | 2.586722 |
2018-06-02 09:30:00 | 7,630.18 | 7,652.07 | 7,630.18 | 7,652.06 | 26.744421 |
2018-06-02 09:35:00 | 7,642.99 | 7,652.07 | 7,652.06 | 7,642.99 | 5.826926 |
2018-06-02 09:40:00 | 7,637.96 | 7,644.79 | 7,641.72 | 7,637.97 | 5.135441 |
2018-06-02 09:45:00 | 7,637.96 | 7,637.97 | 7,637.96 | 7,637.96 | 1.439984 |
2018-06-02 09:50:00 | 7,635 | 7,649.24 | 7,637.96 | 7,635 | 20.362399 |
2018-06-02 09:55:00 | 7,635 | 7,654.99 | 7,635.01 | 7,654.99 | 44.417206 |
2018-06-02 10:00:00 | 7,647.78 | 7,655 | 7,654.99 | 7,648.45 | 22.944175 |
2018-06-02 10:05:00 | 7,648.44 | 7,655.13 | 7,648.45 | 7,655.13 | 11.675974 |
2018-06-02 10:10:00 | 7,655.12 | 7,659.77 | 7,655.12 | 7,659.76 | 1.947271 |
2018-06-02 10:15:00 | 7,659.76 | 7,669 | 7,659.76 | 7,662.66 | 30.62135 |
2018-06-02 10:20:00 | 7,659.18 | 7,662.65 | 7,662.65 | 7,659.19 | 5.450519 |
2018-06-02 10:25:00 | 7,659 | 7,659.19 | 7,659.18 | 7,659 | 1.370945 |
2018-06-02 10:30:00 | 7,655.12 | 7,659.01 | 7,659 | 7,655.12 | 17.534227 |
2018-06-02 10:35:00 | 7,655.12 | 7,655.13 | 7,655.12 | 7,655.12 | 6.437243 |
2018-06-02 10:40:00 | 7,645.09 | 7,655.13 | 7,655.12 | 7,650 | 32.036823 |
2018-06-02 10:45:00 | 7,649.99 | 7,655.09 | 7,650 | 7,655 | 10.258667 |
2018-06-02 10:50:00 | 7,654.99 | 7,656 | 7,655 | 7,655 | 6.949965 |
2018-06-02 10:55:00 | 7,654.99 | 7,655 | 7,655 | 7,654.99 | 31.364024 |
2018-06-02 11:00:00 | 7,655 | 7,655.99 | 7,655 | 7,655.99 | 4.6269 |
2018-06-02 11:05:00 | 7,654.99 | 7,655.99 | 7,655.99 | 7,655 | 3.689987 |
2018-06-02 11:10:00 | 7,647.54 | 7,655 | 7,654.99 | 7,647.55 | 15.754007 |
2018-06-02 11:15:00 | 7,643.99 | 7,649.99 | 7,647.54 | 7,643.99 | 11.574183 |
2018-06-02 11:20:00 | 7,638.87 | 7,645 | 7,643.99 | 7,645 | 4.689824 |
2018-06-02 11:25:00 | 7,644.99 | 7,645 | 7,644.99 | 7,645 | 2.838957 |
2018-06-02 11:30:00 | 7,605.16 | 7,645 | 7,645 | 7,627.87 | 77.214334 |
2018-06-02 11:35:00 | 7,623.1 | 7,632.18 | 7,627.87 | 7,629.85 | 12.854685 |
2018-06-02 11:40:00 | 7,617.7 | 7,629.85 | 7,629.85 | 7,623.57 | 5.561366 |
2018-06-02 11:45:00 | 7,623.56 | 7,640 | 7,623.57 | 7,640 | 3.815122 |
2018-06-02 11:50:00 | 7,640 | 7,641 | 7,640 | 7,640.99 | 7.867429 |
2018-06-02 11:55:00 | 7,640.99 | 7,641 | 7,640.99 | 7,641 | 6.868207 |
2018-06-02 12:00:00 | 7,640.99 | 7,641 | 7,640.99 | 7,640.99 | 3.964661 |
2018-06-02 12:05:00 | 7,640 | 7,641 | 7,641 | 7,640.01 | 6.321924 |
2018-06-02 12:10:00 | 7,635.12 | 7,640.01 | 7,640.01 | 7,635.13 | 8.06632 |
2018-06-02 12:15:00 | 7,635.12 | 7,640.13 | 7,635.13 | 7,640 | 16.650027 |
2018-06-02 12:20:00 | 7,635.81 | 7,640.01 | 7,640 | 7,637.57 | 8.361655 |
2018-06-02 12:25:00 | 7,635 | 7,635.81 | 7,635.81 | 7,635 | 3.609877 |
2018-06-02 12:30:00 | 7,630.13 | 7,635.01 | 7,635 | 7,630.14 | 10.954126 |
2018-06-02 12:35:00 | 7,630.13 | 7,635.01 | 7,630.14 | 7,635.01 | 4.693636 |
2018-06-02 12:40:00 | 7,635 | 7,636 | 7,635.01 | 7,636 | 7.640101 |
2018-06-02 12:45:00 | 7,635.99 | 7,640.94 | 7,635.99 | 7,640.84 | 7.017377 |
2018-06-02 12:50:00 | 7,640.83 | 7,640.85 | 7,640.84 | 7,640.83 | 3.559008 |
2018-06-02 12:55:00 | 7,625.79 | 7,640.84 | 7,640.84 | 7,632.99 | 55.795544 |
2018-06-02 13:00:00 | 7,632.75 | 7,635.78 | 7,632.98 | 7,634.47 | 7.428105 |
2018-06-02 13:05:00 | 7,634.47 | 7,640 | 7,634.47 | 7,637.72 | 4.5296 |
2018-06-02 13:10:00 | 7,637.72 | 7,641 | 7,637.72 | 7,641 | 19.129561 |
2018-06-02 13:15:00 | 7,640.99 | 7,641 | 7,640.99 | 7,641 | 15.098286 |
2018-06-02 13:20:00 | 7,640.99 | 7,641 | 7,641 | 7,641 | 10.456027 |
2018-06-02 13:25:00 | 7,640.99 | 7,641 | 7,641 | 7,640.99 | 5.903101 |
2018-06-02 13:30:00 | 7,640.99 | 7,641 | 7,640.99 | 7,640.99 | 14.908157 |
2018-06-02 13:35:00 | 7,640 | 7,641 | 7,641 | 7,641 | 4.427885 |
2018-06-02 13:40:00 | 7,640.99 | 7,641 | 7,641 | 7,641 | 7.093612 |
2018-06-02 13:45:00 | 7,640.99 | 7,644 | 7,641 | 7,644 | 7.436283 |
2018-06-02 13:50:00 | 7,640 | 7,644 | 7,644 | 7,640 | 9.442296 |
2018-06-02 13:55:00 | 7,624.17 | 7,640 | 7,640 | 7,632.66 | 20.102677 |
2018-06-02 14:00:00 | 7,626.3 | 7,632.67 | 7,632.67 | 7,629.96 | 8.529995 |
2018-06-02 14:05:00 | 7,629.79 | 7,630 | 7,629.96 | 7,629.99 | 8.029559 |
2018-06-02 14:10:00 | 7,629.85 | 7,633.23 | 7,630 | 7,633.23 | 16.029565 |
2018-06-02 14:15:00 | 7,627.51 | 7,635 | 7,633.23 | 7,627.51 | 8.281795 |
2018-06-02 14:20:00 | 7,627.5 | 7,633.14 | 7,627.51 | 7,630.77 | 19.895916 |
2018-06-02 14:25:00 | 7,630.77 | 7,639 | 7,630.77 | 7,639 | 36.900876 |
2018-06-02 14:30:00 | 7,637.34 | 7,640 | 7,639 | 7,639.01 | 7.435479 |
2018-06-02 14:35:00 | 7,635 | 7,639.01 | 7,639 | 7,635.01 | 41.210233 |
2018-06-02 14:40:00 | 7,635 | 7,636 | 7,635.01 | 7,636 | 10.29257 |
2018-06-02 14:45:00 | 7,633.02 | 7,636.99 | 7,635.99 | 7,634.88 | 46.279214 |
2018-06-02 14:50:00 | 7,633.49 | 7,635 | 7,634.88 | 7,635 | 20.326535 |
2018-06-02 14:55:00 | 7,634.99 | 7,639.22 | 7,635 | 7,639.22 | 4.408498 |
2018-06-02 15:00:00 | 7,637.89 | 7,639.22 | 7,639.22 | 7,639.21 | 13.748213 |
2018-06-02 15:05:00 | 7,639.21 | 7,645 | 7,639.21 | 7,644.99 | 13.667887 |
2018-06-02 15:10:00 | 7,644.99 | 7,648 | 7,645 | 7,646.95 | 7.601505 |
2018-06-02 15:15:00 | 7,646.94 | 7,675.99 | 7,646.94 | 7,661.15 | 74.274141 |
2018-06-02 15:20:00 | 7,650.56 | 7,661.15 | 7,661.15 | 7,650.57 | 33.124728 |
2018-06-02 15:25:00 | 7,640 | 7,650.57 | 7,650.57 | 7,640.01 | 19.778406 |
2018-06-02 15:30:00 | 7,570.83 | 7,640 | 7,640 | 7,608 | 134.363695 |
2018-06-02 15:35:00 | 7,607.99 | 7,624.96 | 7,607.99 | 7,622.01 | 3.887693 |
2018-06-02 15:40:00 | 7,622.01 | 7,629.11 | 7,622.01 | 7,629.1 | 8.900692 |
2018-06-02 15:45:00 | 7,612.64 | 7,629.3 | 7,629.1 | 7,621.02 | 40.490356 |
2018-06-02 15:50:00 | 7,609.15 | 7,621.02 | 7,621.01 | 7,609.15 | 10.18413 |
2018-06-02 15:55:00 | 7,609.16 | 7,619.32 | 7,609.16 | 7,618.02 | 6.932916 |
2018-06-02 16:00:00 | 7,618.01 | 7,620.6 | 7,618.01 | 7,618.51 | 8.941786 |
2018-06-02 16:05:00 | 7,611.01 | 7,618.51 | 7,618.51 | 7,611.02 | 5.126249 |
2018-06-02 16:10:00 | 7,600 | 7,611.02 | 7,611.01 | 7,605 | 13.383749 |
2018-06-02 16:15:00 | 7,600 | 7,608 | 7,605 | 7,604.5 | 22.750462 |
2018-06-02 16:20:00 | 7,604.5 | 7,609.99 | 7,604.5 | 7,609.99 | 14.840764 |
2018-06-02 16:25:00 | 7,609.98 | 7,611.22 | 7,609.99 | 7,611.22 | 8.807769 |
2018-06-02 16:30:00 | 7,611.22 | 7,622 | 7,611.22 | 7,622 | 26.229736 |
2018-06-02 16:35:00 | 7,621.99 | 7,631.51 | 7,622 | 7,630.01 | 29.804938 |
2018-06-02 16:40:00 | 7,624.71 | 7,630.01 | 7,630.01 | 7,624.71 | 8.665748 |
2018-06-02 16:45:00 | 7,624.71 | 7,624.72 | 7,624.72 | 7,624.71 | 4.487683 |
2018-06-02 16:50:00 | 7,624.71 | 7,624.72 | 7,624.72 | 7,624.71 | 6.838658 |
2018-06-02 16:55:00 | 7,624.47 | 7,628 | 7,624.72 | 7,626.18 | 8.108118 |
2018-06-02 17:00:00 | 7,626.17 | 7,626.18 | 7,626.18 | 7,626.18 | 7.640623 |
2018-06-02 17:05:00 | 7,626 | 7,630 | 7,626.17 | 7,629.98 | 7.7498 |
2018-06-02 17:10:00 | 7,627 | 7,630 | 7,629.98 | 7,630 | 6.061576 |
2018-06-02 17:15:00 | 7,629.99 | 7,644.17 | 7,630 | 7,643.11 | 23.997006 |
2018-06-02 17:20:00 | 7,641.11 | 7,642.8 | 7,641.12 | 7,641.12 | 24.329596 |
2018-06-02 17:25:00 | 7,627.59 | 7,641.12 | 7,641.12 | 7,628.52 | 46.020744 |
2018-06-02 17:30:00 | 7,628.51 | 7,628.52 | 7,628.52 | 7,628.52 | 10.900909 |
2018-06-02 17:35:00 | 7,628.51 | 7,628.52 | 7,628.52 | 7,628.51 | 6.596069 |
2018-06-02 17:40:00 | 7,628.51 | 7,644.87 | 7,628.52 | 7,644.87 | 30.418825 |
Subsets and Splits