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
|
|---|---|---|---|---|---|
2017-08-31 01:00:00 | 4,546.75 | 4,550.16 | 4,546.74 | 4,550.16 | 1.698662 |
2017-08-31 01:15:00 | 4,550.16 | 4,598.31 | 4,550.16 | 4,598.31 | 7.490173 |
2017-08-31 01:30:00 | 4,554.18 | 4,598.04 | 4,554.18 | 4,597.4 | 6.709076 |
2017-08-31 01:45:00 | 4,554.25 | 4,600 | 4,554.25 | 4,600 | 6.088036 |
2017-08-31 02:00:00 | 4,590.01 | 4,600 | 4,584.01 | 4,590 | 0.858863 |
2017-08-31 02:15:00 | 4,585.01 | 4,609.92 | 4,585.01 | 4,590.81 | 3.025698 |
2017-08-31 02:30:00 | 4,585.02 | 4,596.58 | 4,584 | 4,584.01 | 2.059105 |
2017-08-31 02:45:00 | 4,596.58 | 4,596.58 | 4,556 | 4,556 | 7.889499 |
2017-08-31 03:00:00 | 4,554.07 | 4,554.1 | 4,554.07 | 4,554.07 | 0.595651 |
2017-08-31 03:15:00 | 4,554.07 | 4,574.3 | 4,554.07 | 4,555.71 | 7.729357 |
2017-08-31 03:30:00 | 4,555.76 | 4,555.76 | 4,532.8 | 4,549.33 | 6.938303 |
2017-08-31 03:45:00 | 4,549.33 | 4,549.99 | 4,535.48 | 4,536.82 | 5.434809 |
2017-08-31 04:00:00 | 4,536.82 | 4,558.36 | 4,516.87 | 4,531.8 | 6.326659 |
2017-08-31 04:15:00 | 4,531.8 | 4,531.8 | 4,531.8 | 4,531.8 | 1.226808 |
2017-08-31 04:30:00 | 4,565.18 | 4,565.18 | 4,531.8 | 4,562 | 4.053963 |
2017-08-31 04:45:00 | 4,538.21 | 4,571.87 | 4,538.21 | 4,547.74 | 6.006272 |
2017-08-31 05:00:00 | 4,547.74 | 4,562.53 | 4,547.74 | 4,549.75 | 8.370894 |
2017-08-31 05:15:00 | 4,549.75 | 4,565 | 4,531.53 | 4,544.99 | 4.366787 |
2017-08-31 05:30:00 | 4,538.27 | 4,559.62 | 4,531.53 | 4,547.26 | 11.412281 |
2017-08-31 05:45:00 | 4,547.26 | 4,547.26 | 4,547.26 | 4,547.26 | 0.381195 |
2017-08-31 06:00:00 | 4,561.69 | 4,572 | 4,561.68 | 4,561.68 | 4.547357 |
2017-08-31 06:15:00 | 4,579.91 | 4,579.91 | 4,547.25 | 4,547.26 | 10.017363 |
2017-08-31 06:30:00 | 4,547.24 | 4,579.86 | 4,547.24 | 4,547.91 | 10.150929 |
2017-08-31 06:45:00 | 4,563.9 | 4,579.86 | 4,547.9 | 4,547.9 | 7.573524 |
2017-08-31 07:00:00 | 4,547.91 | 4,579.85 | 4,547.81 | 4,555.19 | 10.058569 |
2017-08-31 07:15:00 | 4,555.19 | 4,579.84 | 4,551.73 | 4,552.22 | 11.226305 |
2017-08-31 07:30:00 | 4,552.22 | 4,579.84 | 4,552.22 | 4,559 | 12.564625 |
2017-08-31 07:45:00 | 4,555.14 | 4,567.81 | 4,555.14 | 4,555.14 | 7.198172 |
2017-08-31 08:00:00 | 4,555.14 | 4,579.2 | 4,555.14 | 4,578.94 | 12.026627 |
2017-08-31 08:15:00 | 4,561.85 | 4,578.94 | 4,555.14 | 4,578.93 | 7.370515 |
2017-08-31 08:30:00 | 4,568.78 | 4,579.99 | 4,562 | 4,575 | 5.767687 |
2017-08-31 08:45:00 | 4,575 | 4,579.99 | 4,569.66 | 4,569.66 | 8.225701 |
2017-08-31 09:00:00 | 4,579.99 | 4,579.99 | 4,569.65 | 4,570.65 | 8.291595 |
2017-08-31 09:15:00 | 4,587.16 | 4,587.16 | 4,587.16 | 4,587.16 | 0.478579 |
2017-08-31 09:30:00 | 4,596.58 | 4,605.99 | 4,570.66 | 4,604.99 | 8.483944 |
2017-08-31 09:45:00 | 4,604.99 | 4,604.99 | 4,570.65 | 4,574.8 | 9.821047 |
2017-08-31 10:00:00 | 4,574.8 | 4,600 | 4,570.65 | 4,570.65 | 3.792054 |
2017-08-31 10:15:00 | 4,570.65 | 4,599.99 | 4,569.6 | 4,592.45 | 10.364738 |
2017-08-31 10:30:00 | 4,592.45 | 4,595.83 | 4,592.05 | 4,592.05 | 7.194787 |
2017-08-31 10:45:00 | 4,592.05 | 4,598.99 | 4,592.05 | 4,596.54 | 10.771746 |
2017-08-31 11:00:00 | 4,596.54 | 4,606 | 4,596.54 | 4,596.55 | 4.577455 |
2017-08-31 11:15:00 | 4,596.55 | 4,596.55 | 4,596.55 | 4,596.55 | 0.21308 |
2017-08-31 11:30:00 | 4,604 | 4,606 | 4,594.8 | 4,594.8 | 4.02061 |
2017-08-31 11:45:00 | 4,594.8 | 4,605.99 | 4,592.19 | 4,593.66 | 8.250716 |
2017-08-31 12:00:00 | 4,596.54 | 4,609 | 4,596.54 | 4,606.49 | 15.376581 |
2017-08-31 12:15:00 | 4,601.52 | 4,608.96 | 4,586.49 | 4,586.51 | 7.759221 |
2017-08-31 12:30:00 | 4,586.51 | 4,603.04 | 4,586.49 | 4,594.48 | 6.001446 |
2017-08-31 12:45:00 | 4,594.49 | 4,600.74 | 4,591.56 | 4,591.56 | 9.600761 |
2017-08-31 13:00:00 | 4,592.92 | 4,628.12 | 4,592.92 | 4,592.92 | 1.742118 |
2017-08-31 13:15:00 | 4,592.98 | 4,625.97 | 4,578.17 | 4,592.54 | 2.510924 |
2017-08-31 13:30:00 | 4,592.54 | 4,592.54 | 4,592.54 | 4,592.54 | 0 |
2017-08-31 13:45:00 | 4,592.6 | 4,608.13 | 4,592.54 | 4,598.54 | 6.261888 |
2017-08-31 14:00:00 | 4,600 | 4,613 | 4,595.14 | 4,595.14 | 6.428173 |
2017-08-31 14:15:00 | 4,595.14 | 4,607.53 | 4,578 | 4,579.01 | 7.972489 |
2017-08-31 14:30:00 | 4,579.01 | 4,600 | 4,573.64 | 4,578 | 4.577363 |
2017-08-31 14:45:00 | 4,578 | 4,603.34 | 4,572.99 | 4,572.99 | 13.294937 |
2017-08-31 15:00:00 | 4,572.99 | 4,603.34 | 4,572.99 | 4,572.99 | 5.573099 |
2017-08-31 15:15:00 | 4,572.99 | 4,586.33 | 4,572.64 | 4,572.64 | 4.199549 |
2017-08-31 15:30:00 | 4,592.07 | 4,592.07 | 4,592.07 | 4,592.07 | 0.009199 |
2017-08-31 15:45:00 | 4,592.07 | 4,601.08 | 4,578 | 4,592.16 | 11.691177 |
2017-08-31 16:00:00 | 4,603.58 | 4,614.99 | 4,578 | 4,589.85 | 14.415785 |
2017-08-31 16:15:00 | 4,589.85 | 4,615 | 4,589.85 | 4,615 | 0.782336 |
2017-08-31 16:30:00 | 4,589.85 | 4,606.27 | 4,589.85 | 4,591.58 | 4.507173 |
2017-08-31 16:45:00 | 4,591.57 | 4,614.41 | 4,586.51 | 4,586.51 | 4.480286 |
2017-08-31 17:00:00 | 4,572.64 | 4,613.6 | 4,572.64 | 4,572.64 | 3.233637 |
2017-08-31 17:15:00 | 4,586.6 | 4,610 | 4,586.59 | 4,610 | 6.182041 |
2017-08-31 17:30:00 | 4,610 | 4,610 | 4,572.64 | 4,572.64 | 5.548018 |
2017-08-31 17:45:00 | 4,580.62 | 4,609.57 | 4,580.61 | 4,583.02 | 7.929237 |
2017-08-31 18:00:00 | 4,596.52 | 4,602.51 | 4,583.02 | 4,595.55 | 4.835553 |
2017-08-31 18:15:00 | 4,595.55 | 4,614.4 | 4,595.55 | 4,614.36 | 9.585054 |
2017-08-31 18:30:00 | 4,614.36 | 4,650.33 | 4,603.33 | 4,650.33 | 9.623295 |
2017-08-31 18:45:00 | 4,650.35 | 4,678.57 | 4,632.96 | 4,632.96 | 8.926833 |
2017-08-31 19:00:00 | 4,632.97 | 4,664.77 | 4,632.96 | 4,632.98 | 8.076432 |
2017-08-31 19:15:00 | 4,632.95 | 4,664.28 | 4,632.95 | 4,639.38 | 6.158252 |
2017-08-31 19:30:00 | 4,639.38 | 4,656.02 | 4,631.41 | 4,633.01 | 3.449882 |
2017-08-31 19:45:00 | 4,636 | 4,675 | 4,636 | 4,656.67 | 14.140997 |
2017-08-31 20:00:00 | 4,674.97 | 4,674.97 | 4,656.3 | 4,661.29 | 10.866374 |
2017-08-31 20:15:00 | 4,674.4 | 4,674.4 | 4,659.29 | 4,674.34 | 10.07659 |
2017-08-31 20:30:00 | 4,659.55 | 4,674.34 | 4,659.53 | 4,661.28 | 6.908256 |
2017-08-31 20:45:00 | 4,661.28 | 4,673.99 | 4,631.41 | 4,673.87 | 15.558797 |
2017-08-31 21:00:00 | 4,673.87 | 4,673.99 | 4,653.5 | 4,667.84 | 7.714979 |
2017-08-31 21:15:00 | 4,653.52 | 4,673.99 | 4,632.87 | 4,632.87 | 11.341015 |
2017-08-31 21:30:00 | 4,632.87 | 4,678.5 | 4,632.87 | 4,678.5 | 5.393591 |
2017-08-31 21:45:00 | 4,678.48 | 4,685.55 | 4,678.47 | 4,685.55 | 0.447419 |
2017-08-31 22:00:00 | 4,685.55 | 4,685.55 | 4,652.58 | 4,665.65 | 2.723467 |
2017-08-31 22:15:00 | 4,665.07 | 4,685.29 | 4,649.69 | 4,649.69 | 2.91393 |
2017-08-31 22:30:00 | 4,649.69 | 4,685.54 | 4,649.69 | 4,650.33 | 5.860182 |
2017-08-31 22:45:00 | 4,650.33 | 4,685.55 | 4,650.33 | 4,685.55 | 8.692992 |
2017-08-31 23:00:00 | 4,657.76 | 4,681.21 | 4,655.64 | 4,655.64 | 5.925048 |
2017-08-31 23:15:00 | 4,679.83 | 4,679.83 | 4,679.55 | 4,679.55 | 1.213226 |
2017-08-31 23:30:00 | 4,657.41 | 4,674 | 4,657.41 | 4,662.44 | 2.233144 |
2017-08-31 23:45:00 | 4,669.27 | 4,685.17 | 4,648.82 | 4,648.82 | 9.128185 |
2017-09-01 00:00:00 | 4,648.82 | 4,685.56 | 4,639.13 | 4,685.56 | 8.881116 |
2017-09-01 00:15:00 | 4,662.58 | 4,685.55 | 4,638.99 | 4,685.55 | 1.681471 |
2017-09-01 00:30:00 | 4,685.56 | 4,685.56 | 4,638.98 | 4,685.55 | 1.459528 |
2017-09-01 00:45:00 | 4,685.55 | 4,685.56 | 4,639.83 | 4,684.98 | 4.248669 |
2017-09-01 01:00:00 | 4,684.98 | 4,684.98 | 4,638.98 | 4,638.98 | 3.444838 |
2017-09-01 01:15:00 | 4,676.93 | 4,684.48 | 4,664.61 | 4,684.48 | 2.355001 |
2017-09-01 01:30:00 | 4,672.04 | 4,684.86 | 4,672.04 | 4,683.99 | 1.19511 |
2017-09-01 01:45:00 | 4,683.99 | 4,683.99 | 4,650.55 | 4,650.55 | 0.164778 |