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
|
End of preview. Expand
in Data Studio
No dataset card yet
- Downloads last month
- 12