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
|
|---|---|---|---|---|---|
2017-09-02 03:00:00 | 4,758.67 | 4,808.11 | 4,758.66 | 4,782.02 | 9.573018 |
2017-09-02 03:15:00 | 4,782.02 | 4,805.77 | 4,752.77 | 4,762.67 | 3.132008 |
2017-09-02 03:30:00 | 4,762.67 | 4,799.94 | 4,752.78 | 4,790 | 5.870749 |
2017-09-02 03:45:00 | 4,808 | 4,815.67 | 4,776.14 | 4,813.24 | 6.686229 |
2017-09-02 04:00:00 | 4,808.79 | 4,808.79 | 4,776.43 | 4,808.4 | 1.520534 |
2017-09-02 04:15:00 | 4,777 | 4,809.11 | 4,777 | 4,777.77 | 10.6518 |
2017-09-02 04:30:00 | 4,777.77 | 4,808.11 | 4,777.77 | 4,808.1 | 1.01619 |
2017-09-02 04:45:00 | 4,808.07 | 4,819.67 | 4,776.15 | 4,819.67 | 6.60841 |
2017-09-02 05:00:00 | 4,819.65 | 4,826 | 4,792.96 | 4,818.59 | 6.990684 |
2017-09-02 05:15:00 | 4,818.59 | 4,846.78 | 4,792.95 | 4,817.37 | 7.815259 |
2017-09-02 05:30:00 | 4,818.58 | 4,859.44 | 4,792.96 | 4,799 | 3.802814 |
2017-09-02 05:45:00 | 4,799 | 4,813.98 | 4,770.63 | 4,770.63 | 5.379391 |
2017-09-02 06:00:00 | 4,760.01 | 4,810.43 | 4,760.01 | 4,809.98 | 1.301531 |
2017-09-02 06:15:00 | 4,765.01 | 4,800.03 | 4,765.01 | 4,800.03 | 2.138805 |
2017-09-02 06:30:00 | 4,800.51 | 4,857.6 | 4,775.36 | 4,775.44 | 6.546008 |
2017-09-02 06:45:00 | 4,775.45 | 4,844.24 | 4,775.45 | 4,843.17 | 4.699533 |
2017-09-02 07:00:00 | 4,844.24 | 4,850 | 4,807.94 | 4,848.91 | 9.869524 |
2017-09-02 07:15:00 | 4,860.48 | 4,885.55 | 4,830.32 | 4,830.32 | 7.531712 |
2017-09-02 07:30:00 | 4,830.3 | 4,850 | 4,810.02 | 4,810.02 | 3.069397 |
2017-09-02 07:45:00 | 4,815 | 4,883.99 | 4,796.16 | 4,834.91 | 8.044672 |
2017-09-02 08:00:00 | 4,796.16 | 4,834.65 | 4,796.16 | 4,796.16 | 0.088239 |
2017-09-02 08:15:00 | 4,796.17 | 4,885.54 | 4,796.17 | 4,796.24 | 2.926525 |
2017-09-02 08:30:00 | 4,796.16 | 4,877.98 | 4,784.43 | 4,850 | 11.195524 |
2017-09-02 08:45:00 | 4,825.24 | 4,885.55 | 4,825.24 | 4,885.55 | 7.322433 |
2017-09-02 09:00:00 | 4,885.55 | 4,885.55 | 4,850.01 | 4,859.51 | 8.070069 |
2017-09-02 09:15:00 | 4,860.57 | 4,914.27 | 4,851.01 | 4,904.19 | 14.885231 |
2017-09-02 09:30:00 | 4,900.01 | 4,914.38 | 4,878.97 | 4,898.99 | 10.087918 |
2017-09-02 09:45:00 | 4,898.99 | 4,932.38 | 4,879.01 | 4,932.38 | 12.431778 |
2017-09-02 10:00:00 | 4,932.38 | 4,938.69 | 4,925.23 | 4,928.21 | 12.957568 |
2017-09-02 10:15:00 | 4,930 | 4,939.19 | 4,884.07 | 4,930 | 2.134362 |
2017-09-02 10:30:00 | 4,922.74 | 4,928.09 | 4,884.11 | 4,884.49 | 6.227416 |
2017-09-02 10:45:00 | 4,884.91 | 4,887.23 | 4,837.49 | 4,839.96 | 9.664972 |
2017-09-02 11:00:00 | 4,839.96 | 4,839.96 | 4,784.44 | 4,799.98 | 14.059502 |
2017-09-02 11:15:00 | 4,784.44 | 4,799.99 | 4,775.35 | 4,798.99 | 13.552528 |
2017-09-02 11:30:00 | 4,775.58 | 4,850 | 4,764.88 | 4,849 | 10.373942 |
2017-09-02 11:45:00 | 4,800.02 | 4,838.53 | 4,788 | 4,788.07 | 9.560521 |
2017-09-02 12:00:00 | 4,765.01 | 4,800.71 | 4,765.01 | 4,800.71 | 3.90779 |
2017-09-02 12:15:00 | 4,800.71 | 4,809.91 | 4,775.53 | 4,785.17 | 5.906267 |
2017-09-02 12:30:00 | 4,800 | 4,814.49 | 4,786.18 | 4,814.49 | 4.204193 |
2017-09-02 12:45:00 | 4,805.76 | 4,814.49 | 4,775.53 | 4,794.11 | 6.93215 |
2017-09-02 13:00:00 | 4,797.45 | 4,814.44 | 4,711.84 | 4,711.84 | 9.934627 |
2017-09-02 13:15:00 | 4,710.96 | 4,721.82 | 4,623.25 | 4,673.31 | 9.798106 |
2017-09-02 13:30:00 | 4,673.31 | 4,673.38 | 4,537.2 | 4,541.11 | 14.937888 |
2017-09-02 13:45:00 | 4,541.11 | 4,568.08 | 4,473.35 | 4,473.35 | 27.284874 |
2017-09-02 14:00:00 | 4,493 | 4,600.01 | 4,473.35 | 4,600 | 36.363826 |
2017-09-02 14:15:00 | 4,600 | 4,683.66 | 4,539.21 | 4,683.66 | 15.215076 |
2017-09-02 14:30:00 | 4,658.99 | 4,678.76 | 4,600.01 | 4,600.01 | 7.717143 |
2017-09-02 14:45:00 | 4,579.02 | 4,732.86 | 4,537.01 | 4,696.44 | 7.443134 |
2017-09-02 15:00:00 | 4,732.85 | 4,779.05 | 4,700 | 4,730 | 6.034033 |
2017-09-02 15:15:00 | 4,726.02 | 4,763.98 | 4,711.44 | 4,755.23 | 7.980242 |
2017-09-02 15:30:00 | 4,755.23 | 4,780 | 4,735.99 | 4,736.01 | 5.809537 |
2017-09-02 15:45:00 | 4,736 | 4,736 | 4,652.13 | 4,697.71 | 9.300722 |
2017-09-02 16:00:00 | 4,701.02 | 4,709.4 | 4,681.2 | 4,688.69 | 7.813629 |
2017-09-02 16:15:00 | 4,656.99 | 4,657.48 | 4,614.01 | 4,628.3 | 7.847961 |
2017-09-02 16:30:00 | 4,615 | 4,620.87 | 4,549.78 | 4,577.35 | 10.480041 |
2017-09-02 16:45:00 | 4,606.51 | 4,668.56 | 4,579.91 | 4,628.86 | 20.67493 |
2017-09-02 17:00:00 | 4,628.9 | 4,660.29 | 4,612.53 | 4,649.38 | 12.264424 |
2017-09-02 17:15:00 | 4,649.32 | 4,649.99 | 4,552.02 | 4,578.57 | 13.006221 |
2017-09-02 17:30:00 | 4,571.85 | 4,606.99 | 4,549.77 | 4,572 | 4.853794 |
2017-09-02 17:45:00 | 4,572 | 4,604.04 | 4,556.72 | 4,604.02 | 3.903416 |
2017-09-02 18:00:00 | 4,604.01 | 4,631.14 | 4,558.11 | 4,629.42 | 8.436083 |
2017-09-02 18:15:00 | 4,629.42 | 4,629.42 | 4,575.78 | 4,575.78 | 5.561881 |
2017-09-02 18:30:00 | 4,575.78 | 4,631.37 | 4,556.71 | 4,631.36 | 13.010632 |
2017-09-02 18:45:00 | 4,638.06 | 4,654.73 | 4,625.15 | 4,625.56 | 16.269904 |
2017-09-02 19:00:00 | 4,634.95 | 4,688.66 | 4,625.95 | 4,631.19 | 9.471427 |
2017-09-02 19:15:00 | 4,674.99 | 4,674.99 | 4,631.72 | 4,632.1 | 0.426359 |
2017-09-02 19:30:00 | 4,658.48 | 4,674.99 | 4,632.16 | 4,674.87 | 2.48832 |
2017-09-02 19:45:00 | 4,632.5 | 4,651.43 | 4,617.95 | 4,630.01 | 5.730854 |
2017-09-02 20:00:00 | 4,669.75 | 4,675 | 4,618 | 4,668.61 | 10.063001 |
2017-09-02 20:15:00 | 4,663.52 | 4,668.52 | 4,630 | 4,630 | 4.823236 |
2017-09-02 20:30:00 | 4,608.5 | 4,608.83 | 4,516.17 | 4,598.32 | 12.695386 |
2017-09-02 20:45:00 | 4,596.32 | 4,638.48 | 4,580.33 | 4,604.97 | 18.799909 |
2017-09-02 21:00:00 | 4,604.97 | 4,605.35 | 4,569.65 | 4,578.49 | 5.489989 |
2017-09-02 21:15:00 | 4,589.25 | 4,637.56 | 4,578.49 | 4,637.28 | 7.755681 |
2017-09-02 21:30:00 | 4,635 | 4,637.28 | 4,617.02 | 4,617.02 | 1.512913 |
2017-09-02 21:45:00 | 4,617.02 | 4,635.84 | 4,595.57 | 4,618.39 | 7.191684 |
2017-09-02 22:00:00 | 4,618.39 | 4,618.39 | 4,580.61 | 4,584.01 | 1.948475 |
2017-09-02 22:15:00 | 4,584.01 | 4,600.58 | 4,551.73 | 4,551.74 | 6.919477 |
2017-09-02 22:30:00 | 4,548.79 | 4,581.54 | 4,418.22 | 4,457.99 | 19.282311 |
2017-09-02 22:45:00 | 4,418.25 | 4,525.59 | 4,418.25 | 4,483.94 | 24.906844 |
2017-09-02 23:00:00 | 4,433.58 | 4,443.97 | 4,367.04 | 4,367.04 | 13.145781 |
2017-09-02 23:15:00 | 4,370 | 4,437.45 | 4,354.61 | 4,380.03 | 24.855993 |
2017-09-02 23:30:00 | 4,380.03 | 4,455.04 | 4,380.03 | 4,455.03 | 17.851255 |
2017-09-02 23:45:00 | 4,455.03 | 4,483.62 | 4,440.18 | 4,460.19 | 10.06255 |
2017-09-03 00:00:00 | 4,465.12 | 4,483.94 | 4,455.07 | 4,481.08 | 4.740865 |
2017-09-03 00:15:00 | 4,481.24 | 4,508.96 | 4,399.81 | 4,400.01 | 16.919187 |
2017-09-03 00:30:00 | 4,400.02 | 4,488.11 | 4,377.43 | 4,473.62 | 16.016301 |
2017-09-03 00:45:00 | 4,474.81 | 4,492.67 | 4,439 | 4,439 | 10.793964 |
2017-09-03 01:00:00 | 4,443 | 4,482.01 | 4,377.44 | 4,377.45 | 15.685269 |
2017-09-03 01:15:00 | 4,478.91 | 4,525.58 | 4,400.01 | 4,522.27 | 11.19155 |
2017-09-03 01:30:00 | 4,523 | 4,523 | 4,483.65 | 4,486.01 | 3.223675 |
2017-09-03 01:45:00 | 4,486.01 | 4,545.76 | 4,460.01 | 4,530.01 | 6.403875 |
2017-09-03 02:00:00 | 4,554.98 | 4,554.98 | 4,530 | 4,530 | 6.838469 |
2017-09-03 02:15:00 | 4,537.26 | 4,538.42 | 4,480.81 | 4,527.81 | 11.777936 |
2017-09-03 02:30:00 | 4,516.87 | 4,530 | 4,500.81 | 4,515.87 | 8.274641 |
2017-09-03 02:45:00 | 4,520 | 4,520 | 4,486.06 | 4,486.06 | 4.310894 |
2017-09-03 03:00:00 | 4,486.06 | 4,488.81 | 4,428.66 | 4,428.66 | 8.95208 |
2017-09-03 03:15:00 | 4,451.43 | 4,509.95 | 4,451.43 | 4,490.92 | 10.305765 |
2017-09-03 03:30:00 | 4,504.43 | 4,509.96 | 4,490.92 | 4,490.93 | 3.729943 |
2017-09-03 03:45:00 | 4,490.93 | 4,509.77 | 4,490.92 | 4,509.77 | 0.451108 |