timestamp
stringlengths 19
19
| open
float64 2.83k
73.6k
| high
float64 2.88k
73.8k
| low
float64 2.82k
73.4k
| close
float64 2.82k
73.6k
| volume
float64 0
40.4k
|
|---|---|---|---|---|---|
2017-08-27 22:00:00 | 4,312.69 | 4,324.36 | 4,295.89 | 4,309.64 | 2.360744 |
2017-08-27 22:15:00 | 4,309.64 | 4,309.64 | 4,309.64 | 4,309.64 | 0 |
2017-08-27 22:30:00 | 4,313 | 4,319.6 | 4,312.19 | 4,312.19 | 2.625462 |
2017-08-27 22:45:00 | 4,320 | 4,320 | 4,312.19 | 4,312.19 | 0.197535 |
2017-08-27 23:00:00 | 4,312.19 | 4,316.1 | 4,307.95 | 4,312.69 | 1.624371 |
2017-08-27 23:15:00 | 4,320 | 4,325 | 4,295.89 | 4,324.99 | 2.092041 |
2017-08-27 23:30:00 | 4,296 | 4,335 | 4,295.28 | 4,295.28 | 1.272018 |
2017-08-27 23:45:00 | 4,295.28 | 4,330 | 4,295.28 | 4,325 | 2.206404 |
2017-08-28 00:00:00 | 4,290.01 | 4,339.96 | 4,290.01 | 4,339.96 | 3.322318 |
2017-08-28 00:15:00 | 4,338 | 4,339.99 | 4,305 | 4,338 | 2.405629 |
2017-08-28 00:30:00 | 4,305 | 4,337 | 4,302 | 4,337 | 2.512477 |
2017-08-28 00:45:00 | 4,337 | 4,338 | 4,306 | 4,306 | 2.606647 |
2017-08-28 01:00:00 | 4,339.99 | 4,370.92 | 4,306.01 | 4,370.92 | 12.553511 |
2017-08-28 01:15:00 | 4,340 | 4,370.92 | 4,328.33 | 4,370 | 3.65398 |
2017-08-28 01:30:00 | 4,345 | 4,370 | 4,330.45 | 4,340 | 1.529557 |
2017-08-28 01:45:00 | 4,369 | 4,369 | 4,340 | 4,340 | 3.378084 |
2017-08-28 02:00:00 | 4,369 | 4,370.92 | 4,340 | 4,346 | 2.759131 |
2017-08-28 02:15:00 | 4,346 | 4,368.41 | 4,335 | 4,335 | 1.046449 |
2017-08-28 02:30:00 | 4,335 | 4,368.41 | 4,335 | 4,335.06 | 0.606285 |
2017-08-28 02:45:00 | 4,360 | 4,368.41 | 4,335.07 | 4,368.41 | 1.212587 |
2017-08-28 03:00:00 | 4,370.42 | 4,370.42 | 4,355.99 | 4,370.42 | 1.547741 |
2017-08-28 03:15:00 | 4,370.42 | 4,384.91 | 4,335.06 | 4,335.07 | 10.229652 |
2017-08-28 03:30:00 | 4,335.07 | 4,368.41 | 4,327.62 | 4,327.62 | 10.970956 |
2017-08-28 03:45:00 | 4,327.62 | 4,386.78 | 4,327.62 | 4,368.41 | 11.776256 |
2017-08-28 04:00:00 | 4,336.12 | 4,386.78 | 4,336.12 | 4,386 | 4.981023 |
2017-08-28 04:15:00 | 4,386 | 4,386.79 | 4,345 | 4,345 | 6.562621 |
2017-08-28 04:30:00 | 4,338.02 | 4,386.49 | 4,336.12 | 4,345 | 13.779023 |
2017-08-28 04:45:00 | 4,349.9 | 4,386 | 4,345 | 4,345 | 3.914246 |
2017-08-28 05:00:00 | 4,386 | 4,386 | 4,337 | 4,345 | 4.373195 |
2017-08-28 05:15:00 | 4,336.22 | 4,380 | 4,336.09 | 4,338 | 5.779123 |
2017-08-28 05:30:00 | 4,380 | 4,380 | 4,338 | 4,338 | 3.807569 |
2017-08-28 05:45:00 | 4,338 | 4,370 | 4,336.09 | 4,370 | 2.786618 |
2017-08-28 06:00:00 | 4,370 | 4,370 | 4,370 | 4,370 | 0 |
2017-08-28 06:15:00 | 4,350 | 4,371.42 | 4,340 | 4,371.42 | 2.374359 |
2017-08-28 06:30:00 | 4,327.63 | 4,371.39 | 4,327.63 | 4,333 | 3.482296 |
2017-08-28 06:45:00 | 4,371.39 | 4,371.42 | 4,315.16 | 4,315.16 | 5.182699 |
2017-08-28 07:00:00 | 4,367.4 | 4,367.4 | 4,314.65 | 4,365.39 | 3.561046 |
2017-08-28 07:15:00 | 4,365.39 | 4,365.39 | 4,314.7 | 4,314.7 | 0.923079 |
2017-08-28 07:30:00 | 4,314.84 | 4,339.69 | 4,311.42 | 4,311.42 | 7.951685 |
2017-08-28 07:45:00 | 4,309.6 | 4,364.95 | 4,309.6 | 4,310.01 | 6.24805 |
2017-08-28 08:00:00 | 4,310.01 | 4,323.31 | 4,286.93 | 4,286.93 | 8.596037 |
2017-08-28 08:15:00 | 4,286.94 | 4,326.99 | 4,284.76 | 4,326.91 | 12.467266 |
2017-08-28 08:30:00 | 4,282.21 | 4,326.78 | 4,282.21 | 4,292.77 | 5.962215 |
2017-08-28 08:45:00 | 4,293.87 | 4,317.19 | 4,282.2 | 4,282.2 | 2.506933 |
2017-08-28 09:00:00 | 4,282.2 | 4,299.64 | 4,267.78 | 4,267.78 | 12.358652 |
2017-08-28 09:15:00 | 4,267.65 | 4,317.2 | 4,265.45 | 4,280.81 | 11.181472 |
2017-08-28 09:30:00 | 4,316.91 | 4,316.91 | 4,275 | 4,275 | 0.99895 |
2017-08-28 09:45:00 | 4,315.92 | 4,316.8 | 4,280.04 | 4,280.04 | 2.27626 |
2017-08-28 10:00:00 | 4,280.04 | 4,330.36 | 4,258.78 | 4,292.3 | 6.784844 |
2017-08-28 10:15:00 | 4,330.35 | 4,330.36 | 4,284.8 | 4,284.8 | 0.653368 |
2017-08-28 10:30:00 | 4,289 | 4,289 | 4,289 | 4,289 | 0.00051 |
2017-08-28 10:45:00 | 4,290 | 4,295 | 4,290 | 4,295 | 0.371273 |
2017-08-28 11:00:00 | 4,295 | 4,310 | 4,268.02 | 4,310 | 0.441844 |
2017-08-28 11:15:00 | 4,268.53 | 4,268.53 | 4,239.37 | 4,239.37 | 6.728649 |
2017-08-28 11:30:00 | 4,239.36 | 4,280 | 4,239.36 | 4,278.86 | 1.704983 |
2017-08-28 11:45:00 | 4,239.37 | 4,239.37 | 4,239.37 | 4,239.37 | 0.262099 |
2017-08-28 12:00:00 | 4,239.36 | 4,252.76 | 4,166.64 | 4,166.65 | 15.028408 |
2017-08-28 12:15:00 | 4,166.65 | 4,207.91 | 4,124.54 | 4,189.99 | 8.171278 |
2017-08-28 12:30:00 | 4,160.6 | 4,189.99 | 4,131.23 | 4,186.98 | 10.131981 |
2017-08-28 12:45:00 | 4,186.94 | 4,229.84 | 4,140.22 | 4,227 | 6.022711 |
2017-08-28 13:00:00 | 4,251.92 | 4,251.92 | 4,172.01 | 4,249.96 | 2.062424 |
2017-08-28 13:15:00 | 4,170.01 | 4,180.62 | 4,170 | 4,170.01 | 3.553796 |
2017-08-28 13:30:00 | 4,170.1 | 4,221.66 | 4,150.1 | 4,150.1 | 4.750267 |
2017-08-28 13:45:00 | 4,150.1 | 4,200 | 4,150.1 | 4,169.01 | 11.123607 |
2017-08-28 14:00:00 | 4,223.8 | 4,282.07 | 4,199.01 | 4,257.3 | 8.63656 |
2017-08-28 14:15:00 | 4,258.06 | 4,271.02 | 4,234.19 | 4,271.02 | 3.292713 |
2017-08-28 14:30:00 | 4,245.57 | 4,256.97 | 4,222 | 4,222 | 3.116303 |
2017-08-28 14:45:00 | 4,240 | 4,256.46 | 4,221.04 | 4,221.04 | 1.811021 |
2017-08-28 15:00:00 | 4,221.04 | 4,269.99 | 4,207.42 | 4,269.99 | 6.501466 |
2017-08-28 15:15:00 | 4,269.99 | 4,270 | 4,226.92 | 4,270 | 6.292573 |
2017-08-28 15:30:00 | 4,270 | 4,285.43 | 4,248.95 | 4,285.43 | 1.403543 |
2017-08-28 15:45:00 | 4,254.92 | 4,297.11 | 4,252.16 | 4,261.9 | 2.498547 |
2017-08-28 16:00:00 | 4,261.9 | 4,297.09 | 4,239.29 | 4,297.09 | 7.585439 |
2017-08-28 16:15:00 | 4,258 | 4,297.12 | 4,239.15 | 4,275 | 8.336847 |
2017-08-28 16:30:00 | 4,240 | 4,305 | 4,240 | 4,269 | 4.783021 |
2017-08-28 16:45:00 | 4,265 | 4,305 | 4,252.7 | 4,252.7 | 2.129651 |
2017-08-28 17:00:00 | 4,252.7 | 4,283.99 | 4,240.01 | 4,240.02 | 2.582572 |
2017-08-28 17:15:00 | 4,240.02 | 4,253 | 4,229.64 | 4,242.96 | 6.466569 |
2017-08-28 17:30:00 | 4,229.65 | 4,269.99 | 4,226.93 | 4,230 | 2.367123 |
2017-08-28 17:45:00 | 4,230 | 4,298.83 | 4,227 | 4,227 | 6.584897 |
2017-08-28 18:00:00 | 4,240 | 4,280 | 4,240 | 4,256 | 7.360066 |
2017-08-28 18:15:00 | 4,267.5 | 4,279 | 4,255.22 | 4,258.21 | 19.239997 |
2017-08-28 18:30:00 | 4,270.99 | 4,293.76 | 4,270.99 | 4,277.74 | 3.937336 |
2017-08-28 18:45:00 | 4,278.12 | 4,317.21 | 4,278.12 | 4,290.77 | 6.449962 |
2017-08-28 19:00:00 | 4,290.77 | 4,332.05 | 4,290.77 | 4,332.05 | 7.521015 |
2017-08-28 19:15:00 | 4,332.55 | 4,332.55 | 4,288.07 | 4,288.07 | 10.445331 |
2017-08-28 19:30:00 | 4,291.69 | 4,365.4 | 4,291.69 | 4,291.69 | 14.28649 |
2017-08-28 19:45:00 | 4,301.73 | 4,333 | 4,301.73 | 4,308 | 11.645718 |
2017-08-28 20:00:00 | 4,309 | 4,344 | 4,300.23 | 4,316.55 | 13.021661 |
2017-08-28 20:15:00 | 4,347 | 4,347 | 4,289.5 | 4,289.5 | 5.076951 |
2017-08-28 20:30:00 | 4,290 | 4,327 | 4,274 | 4,274 | 5.368241 |
2017-08-28 20:45:00 | 4,274 | 4,315 | 4,271.86 | 4,280 | 10.629446 |
2017-08-28 21:00:00 | 4,280 | 4,334.27 | 4,279.82 | 4,327 | 8.718846 |
2017-08-28 21:15:00 | 4,327 | 4,327 | 4,292 | 4,324 | 2.590603 |
2017-08-28 21:30:00 | 4,324 | 4,333 | 4,297 | 4,305 | 2.366978 |
2017-08-28 21:45:00 | 4,305 | 4,347 | 4,295.26 | 4,347 | 6.686426 |
2017-08-28 22:00:00 | 4,295.32 | 4,320.9 | 4,279.82 | 4,315 | 9.210898 |
2017-08-28 22:15:00 | 4,293 | 4,320 | 4,292.77 | 4,315 | 4.919939 |
2017-08-28 22:30:00 | 4,294.76 | 4,318.99 | 4,294.76 | 4,294.76 | 5.579755 |
2017-08-28 22:45:00 | 4,294.76 | 4,318 | 4,291.13 | 4,291.13 | 12.522014 |