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
|
|---|---|---|---|---|---|
2017-09-01 02:00:00 | 4,683.9 | 4,684.87 | 4,650.56 | 4,651.08 | 1.402379 |
2017-09-01 02:15:00 | 4,684.86 | 4,688.5 | 4,660 | 4,675.07 | 3.239336 |
2017-09-01 02:30:00 | 4,675.14 | 4,717.45 | 4,675.14 | 4,697.14 | 12.149364 |
2017-09-01 02:45:00 | 4,709.99 | 4,709.99 | 4,700.13 | 4,700.13 | 1.698134 |
2017-09-01 03:00:00 | 4,703.02 | 4,745.42 | 4,700.13 | 4,700.84 | 6.498547 |
2017-09-01 03:15:00 | 4,700.84 | 4,701.15 | 4,678.78 | 4,695.5 | 10.193629 |
2017-09-01 03:30:00 | 4,695.32 | 4,703.49 | 4,681.06 | 4,699.31 | 6.863123 |
2017-09-01 03:45:00 | 4,696.14 | 4,716.18 | 4,685.71 | 4,698.77 | 1.32814 |
2017-09-01 04:00:00 | 4,688.47 | 4,698.77 | 4,688.47 | 4,698.77 | 1.289284 |
2017-09-01 04:15:00 | 4,698.77 | 4,708.5 | 4,680.03 | 4,693.16 | 7.259996 |
2017-09-01 04:30:00 | 4,717.42 | 4,717.42 | 4,693.16 | 4,693.16 | 3.320721 |
2017-09-01 04:45:00 | 4,693.16 | 4,693.16 | 4,673.1 | 4,673.14 | 1.278826 |
2017-09-01 05:00:00 | 4,685.5 | 4,702.8 | 4,679.79 | 4,702.8 | 6.531531 |
2017-09-01 05:15:00 | 4,702.8 | 4,702.8 | 4,679.79 | 4,679.79 | 2.988518 |
2017-09-01 05:30:00 | 4,704.99 | 4,704.99 | 4,666.84 | 4,695 | 4.202291 |
2017-09-01 05:45:00 | 4,666.85 | 4,724.71 | 4,666.85 | 4,724.71 | 3.018352 |
2017-09-01 06:00:00 | 4,685.03 | 4,695 | 4,666.84 | 4,681 | 5.196847 |
2017-09-01 06:15:00 | 4,696.97 | 4,700 | 4,685.72 | 4,685.72 | 5.334478 |
2017-09-01 06:30:00 | 4,699.98 | 4,700 | 4,691.01 | 4,697 | 5.931013 |
2017-09-01 06:45:00 | 4,699 | 4,699 | 4,697 | 4,697 | 0.278352 |
2017-09-01 07:00:00 | 4,699 | 4,699 | 4,699 | 4,699 | 0.070023 |
2017-09-01 07:15:00 | 4,699 | 4,699 | 4,683.36 | 4,698.99 | 4.468689 |
2017-09-01 07:30:00 | 4,698.99 | 4,699 | 4,683.41 | 4,683.41 | 3.62241 |
2017-09-01 07:45:00 | 4,698.99 | 4,724.89 | 4,698.98 | 4,724.89 | 3.840496 |
2017-09-01 08:00:00 | 4,689.89 | 4,731.13 | 4,689.89 | 4,731.13 | 2.187684 |
2017-09-01 08:15:00 | 4,703.02 | 4,731.13 | 4,703.02 | 4,711.26 | 2.118707 |
2017-09-01 08:30:00 | 4,707.27 | 4,745.35 | 4,706.09 | 4,715 | 3.230738 |
2017-09-01 08:45:00 | 4,718.11 | 4,737.76 | 4,717.68 | 4,721.05 | 8.174544 |
2017-09-01 09:00:00 | 4,730.05 | 4,730.05 | 4,714.73 | 4,717.43 | 6.755016 |
2017-09-01 09:15:00 | 4,721.69 | 4,740 | 4,717.42 | 4,723.92 | 11.315671 |
2017-09-01 09:30:00 | 4,736 | 4,766.99 | 4,723.92 | 4,725 | 5.425375 |
2017-09-01 09:45:00 | 4,725 | 4,766.84 | 4,701.11 | 4,725 | 4.615282 |
2017-09-01 10:00:00 | 4,740.99 | 4,751.34 | 4,726.24 | 4,728.13 | 6.837571 |
2017-09-01 10:15:00 | 4,759.97 | 4,767 | 4,723 | 4,730.04 | 2.321338 |
2017-09-01 10:30:00 | 4,730.1 | 4,766.88 | 4,730.1 | 4,735.16 | 1.519367 |
2017-09-01 10:45:00 | 4,735.27 | 4,766.05 | 4,735.27 | 4,735.96 | 4.462417 |
2017-09-01 11:00:00 | 4,767 | 4,767 | 4,719.05 | 4,719.05 | 5.719867 |
2017-09-01 11:15:00 | 4,719.05 | 4,719.05 | 4,719.05 | 4,719.05 | 0.290997 |
2017-09-01 11:30:00 | 4,719.05 | 4,719.05 | 4,719.05 | 4,719.05 | 2.730572 |
2017-09-01 11:45:00 | 4,720 | 4,730 | 4,713.67 | 4,714.73 | 7.942832 |
2017-09-01 12:00:00 | 4,714.73 | 4,734.99 | 4,699.13 | 4,720.2 | 16.195412 |
2017-09-01 12:15:00 | 4,705.41 | 4,719.99 | 4,685.36 | 4,717 | 9.434603 |
2017-09-01 12:30:00 | 4,685.36 | 4,706 | 4,683.36 | 4,695.25 | 7.679747 |
2017-09-01 12:45:00 | 4,706.63 | 4,706.63 | 4,672 | 4,672 | 7.513766 |
2017-09-01 13:00:00 | 4,672 | 4,678.07 | 4,654.88 | 4,678.07 | 4.969767 |
2017-09-01 13:15:00 | 4,678.07 | 4,678.07 | 4,678.07 | 4,678.07 | 0.905015 |
2017-09-01 13:30:00 | 4,678.07 | 4,678.07 | 4,678.07 | 4,678.07 | 0 |
2017-09-01 13:45:00 | 4,664.15 | 4,688.96 | 4,664.14 | 4,664.14 | 2.871887 |
2017-09-01 14:00:00 | 4,664.14 | 4,676.44 | 4,656.3 | 4,656.3 | 5.43773 |
2017-09-01 14:15:00 | 4,656.3 | 4,656.3 | 4,656.3 | 4,656.3 | 0 |
2017-09-01 14:30:00 | 4,696 | 4,696.99 | 4,656.3 | 4,673.24 | 6.042513 |
2017-09-01 14:45:00 | 4,673.25 | 4,681.36 | 4,666.66 | 4,666.66 | 2.691311 |
2017-09-01 15:00:00 | 4,666.66 | 4,704.12 | 4,666.66 | 4,704.12 | 11.255016 |
2017-09-01 15:15:00 | 4,704.12 | 4,710.06 | 4,691.01 | 4,705.11 | 7.162103 |
2017-09-01 15:30:00 | 4,705.11 | 4,713.8 | 4,687.53 | 4,696.14 | 6.104502 |
2017-09-01 15:45:00 | 4,696.14 | 4,713 | 4,692.17 | 4,707.5 | 12.962762 |
2017-09-01 16:00:00 | 4,715 | 4,745.79 | 4,708.09 | 4,708.09 | 10.954807 |
2017-09-01 16:15:00 | 4,708.09 | 4,762.99 | 4,708.09 | 4,762.99 | 5.62852 |
2017-09-01 16:30:00 | 4,731.12 | 4,750 | 4,731.12 | 4,749.63 | 4.61437 |
2017-09-01 16:45:00 | 4,750 | 4,750 | 4,731 | 4,749.99 | 13.831065 |
2017-09-01 17:00:00 | 4,731.01 | 4,749.99 | 4,731 | 4,745.32 | 6.652247 |
2017-09-01 17:15:00 | 4,745.32 | 4,749.99 | 4,731.01 | 4,749.99 | 8.079118 |
2017-09-01 17:30:00 | 4,749.99 | 4,750 | 4,731 | 4,731.01 | 11.262653 |
2017-09-01 17:45:00 | 4,731.01 | 4,749.99 | 4,731 | 4,742.46 | 8.777821 |
2017-09-01 18:00:00 | 4,739.33 | 4,742.47 | 4,735.98 | 4,735.98 | 3.460483 |
2017-09-01 18:15:00 | 4,735.98 | 4,778.19 | 4,735.98 | 4,766.01 | 6.780841 |
2017-09-01 18:30:00 | 4,755.28 | 4,766 | 4,753.77 | 4,766 | 8.47755 |
2017-09-01 18:45:00 | 4,764.87 | 4,776.29 | 4,761.41 | 4,761.42 | 8.581541 |
2017-09-01 19:00:00 | 4,761.42 | 4,770.38 | 4,725.88 | 4,770.38 | 10.895883 |
2017-09-01 19:15:00 | 4,750.93 | 4,778.2 | 4,750.92 | 4,766.07 | 8.353727 |
2017-09-01 19:30:00 | 4,766.07 | 4,798.46 | 4,738.89 | 4,738.89 | 7.315365 |
2017-09-01 19:45:00 | 4,752.92 | 4,775 | 4,750.83 | 4,775 | 7.300664 |
2017-09-01 20:00:00 | 4,775 | 4,780 | 4,736.35 | 4,780 | 3.865576 |
2017-09-01 20:15:00 | 4,752.82 | 4,780 | 4,752.82 | 4,780 | 0.327053 |
2017-09-01 20:30:00 | 4,770.3 | 4,780 | 4,764.16 | 4,780 | 3.263766 |
2017-09-01 20:45:00 | 4,780 | 4,793 | 4,780 | 4,793 | 0.573478 |
2017-09-01 21:00:00 | 4,783 | 4,795 | 4,775.99 | 4,795 | 10.792372 |
2017-09-01 21:15:00 | 4,839.9 | 4,839.92 | 4,777.41 | 4,777.41 | 0.315959 |
2017-09-01 21:30:00 | 4,830 | 4,830 | 4,780.83 | 4,781.34 | 0.391574 |
2017-09-01 21:45:00 | 4,781.72 | 4,802.14 | 4,777.02 | 4,777.02 | 2.600095 |
2017-09-01 22:00:00 | 4,777.02 | 4,788 | 4,740 | 4,740.01 | 7.238128 |
2017-09-01 22:15:00 | 4,740.02 | 4,759 | 4,740 | 4,740 | 6.729902 |
2017-09-01 22:30:00 | 4,740 | 4,748.93 | 4,740 | 4,748.93 | 0.429827 |
2017-09-01 22:45:00 | 4,740.96 | 4,757.32 | 4,725.81 | 4,725.81 | 7.207604 |
2017-09-01 23:00:00 | 4,748.46 | 4,769.07 | 4,748.46 | 4,769.07 | 3.344463 |
2017-09-01 23:15:00 | 4,748.94 | 4,789.09 | 4,746.94 | 4,746.94 | 7.926988 |
2017-09-01 23:30:00 | 4,746.94 | 4,789.09 | 4,746.94 | 4,787.81 | 5.340636 |
2017-09-01 23:45:00 | 4,774.83 | 4,804.12 | 4,748.44 | 4,803.83 | 8.540291 |
2017-09-02 00:00:00 | 4,756.46 | 4,803.83 | 4,755.91 | 4,780 | 6.927337 |
2017-09-02 00:15:00 | 4,780 | 4,784.06 | 4,750.92 | 4,769.85 | 8.683808 |
2017-09-02 00:30:00 | 4,769.85 | 4,800.13 | 4,746.94 | 4,764.87 | 8.894228 |
2017-09-02 00:45:00 | 4,764.87 | 4,790 | 4,746.94 | 4,780.8 | 5.418337 |
2017-09-02 01:00:00 | 4,776.93 | 4,782.8 | 4,758.85 | 4,758.86 | 6.307796 |
2017-09-02 01:15:00 | 4,758.85 | 4,785.38 | 4,738.94 | 4,782.97 | 7.193241 |
2017-09-02 01:30:00 | 4,788.98 | 4,794.97 | 4,782.97 | 4,783.38 | 7.060392 |
2017-09-02 01:45:00 | 4,792.98 | 4,792.98 | 4,792.97 | 4,792.97 | 2.851446 |
2017-09-02 02:00:00 | 4,792.97 | 4,811.82 | 4,768.52 | 4,776.02 | 5.249919 |
2017-09-02 02:15:00 | 4,811.18 | 4,811.18 | 4,760.42 | 4,782.88 | 4.629493 |
2017-09-02 02:30:00 | 4,782.88 | 4,785.28 | 4,760.4 | 4,785.28 | 3.836507 |
2017-09-02 02:45:00 | 4,780 | 4,789.99 | 4,739.08 | 4,771.08 | 4.637115 |