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
|
|---|---|---|---|---|---|
2017-08-20 15:00:00 | 4,081.4 | 4,081.4 | 4,081.4 | 4,081.4 | 0.021 |
2017-08-20 15:15:00 | 4,099.4 | 4,117.41 | 4,094.06 | 4,109.41 | 3.011196 |
2017-08-20 15:30:00 | 4,108.33 | 4,143.73 | 4,081.41 | 4,143.73 | 9.024294 |
2017-08-20 15:45:00 | 4,143.73 | 4,156.56 | 4,096.46 | 4,155.87 | 2.07957 |
2017-08-20 16:00:00 | 4,155.87 | 4,155.88 | 4,116.8 | 4,155.87 | 2.408688 |
2017-08-20 16:15:00 | 4,116.88 | 4,184.68 | 4,032.62 | 4,184.68 | 7.799379 |
2017-08-20 16:30:00 | 4,169.89 | 4,211.08 | 4,149.34 | 4,188.96 | 7.045427 |
2017-08-20 16:45:00 | 4,188.96 | 4,199.32 | 4,184.73 | 4,184.73 | 0.142022 |
2017-08-20 17:00:00 | 4,155 | 4,158.61 | 4,155 | 4,155 | 0.329309 |
2017-08-20 17:15:00 | 4,155 | 4,155 | 4,155 | 4,155 | 0 |
2017-08-20 17:30:00 | 4,155 | 4,155 | 4,155 | 4,155 | 0.007993 |
2017-08-20 17:45:00 | 4,155 | 4,155 | 4,155 | 4,155 | 0.058578 |
2017-08-20 18:00:00 | 4,155 | 4,155 | 4,155 | 4,155 | 0 |
2017-08-20 18:15:00 | 4,155 | 4,155 | 4,155 | 4,155 | 0 |
2017-08-20 18:30:00 | 4,140 | 4,142.41 | 4,109.84 | 4,142.41 | 0.940501 |
2017-08-20 18:45:00 | 4,142.41 | 4,142.41 | 4,142.41 | 4,142.41 | 0.006543 |
2017-08-20 19:00:00 | 4,104.68 | 4,125.44 | 4,084.36 | 4,125.44 | 2.046093 |
2017-08-20 19:15:00 | 4,080 | 4,125.44 | 4,080 | 4,125.44 | 0.173886 |
2017-08-20 19:30:00 | 4,080.01 | 4,108.37 | 4,080 | 4,091.87 | 11.114893 |
2017-08-20 19:45:00 | 4,091.87 | 4,108 | 4,090.05 | 4,106.53 | 3.946631 |
2017-08-20 20:00:00 | 4,106.53 | 4,125.43 | 4,088.09 | 4,125.43 | 1.887378 |
2017-08-20 20:15:00 | 4,111.66 | 4,111.66 | 4,080 | 4,080 | 0.020565 |
2017-08-20 20:30:00 | 4,080 | 4,125.43 | 4,080 | 4,096.33 | 0.790217 |
2017-08-20 20:45:00 | 4,125 | 4,125.43 | 4,108.47 | 4,108.47 | 0.06768 |
2017-08-20 21:00:00 | 4,125 | 4,125 | 4,125 | 4,125 | 0.012544 |
2017-08-20 21:15:00 | 4,125 | 4,125 | 4,125 | 4,125 | 0.000243 |
2017-08-20 21:30:00 | 4,114.4 | 4,114.4 | 4,114.4 | 4,114.4 | 0.000442 |
2017-08-20 21:45:00 | 4,077.55 | 4,077.55 | 4,063.35 | 4,063.35 | 1.244933 |
2017-08-20 22:00:00 | 4,096.32 | 4,096.32 | 4,079.84 | 4,079.84 | 1.275043 |
2017-08-20 22:15:00 | 4,079.84 | 4,096.32 | 4,079.84 | 4,096.32 | 0.135899 |
2017-08-20 22:30:00 | 4,096.32 | 4,096.32 | 4,068.5 | 4,096.32 | 0.054708 |
2017-08-20 22:45:00 | 4,096.32 | 4,096.32 | 4,096.32 | 4,096.32 | 0 |
2017-08-20 23:00:00 | 4,100 | 4,100 | 4,100 | 4,100 | 1.390481 |
2017-08-20 23:15:00 | 4,114.4 | 4,114.4 | 4,114.4 | 4,114.4 | 1.4 |
2017-08-20 23:30:00 | 4,101.13 | 4,101.13 | 4,100.56 | 4,101.13 | 5.7941 |
2017-08-20 23:45:00 | 4,101.13 | 4,125 | 4,101.13 | 4,125 | 15.039033 |
2017-08-21 00:00:00 | 4,125 | 4,128.11 | 4,112.5 | 4,128.11 | 6.324318 |
2017-08-21 00:15:00 | 4,100 | 4,111.51 | 4,100 | 4,111.51 | 0.600148 |
2017-08-21 00:30:00 | 4,111.51 | 4,114.4 | 4,100 | 4,114.4 | 0.129691 |
2017-08-21 00:45:00 | 4,114.4 | 4,150 | 4,091.59 | 4,131.46 | 16.312821 |
2017-08-21 01:00:00 | 4,131.46 | 4,131.46 | 4,102.05 | 4,121.65 | 7.422994 |
2017-08-21 01:15:00 | 4,121.65 | 4,138.07 | 4,105.47 | 4,132.47 | 12.917752 |
2017-08-21 01:30:00 | 4,132.47 | 4,135 | 4,115.86 | 4,129.27 | 14.20111 |
2017-08-21 01:45:00 | 4,129.27 | 4,132.47 | 4,101.4 | 4,129 | 14.674808 |
2017-08-21 02:00:00 | 4,129.32 | 4,132.47 | 4,119.65 | 4,132.47 | 17.793804 |
2017-08-21 02:15:00 | 4,119.65 | 4,132 | 4,116 | 4,132 | 6.357717 |
2017-08-21 02:30:00 | 4,132 | 4,145.6 | 4,120 | 4,145.6 | 12.622955 |
2017-08-21 02:45:00 | 4,145.68 | 4,158.61 | 4,135.81 | 4,154.56 | 11.314399 |
2017-08-21 03:00:00 | 4,154.56 | 4,185.94 | 4,144.85 | 4,185.94 | 17.830335 |
2017-08-21 03:15:00 | 4,185.47 | 4,185.47 | 4,148.98 | 4,166 | 15.284439 |
2017-08-21 03:30:00 | 4,166 | 4,185.14 | 4,159.99 | 4,170.76 | 7.955128 |
2017-08-21 03:45:00 | 4,170.76 | 4,185.14 | 4,159.99 | 4,164.6 | 8.253098 |
2017-08-21 04:00:00 | 4,161.59 | 4,169.94 | 4,135.09 | 4,157.57 | 14.647952 |
2017-08-21 04:15:00 | 4,137.31 | 4,171.62 | 4,116 | 4,137.18 | 16.400992 |
2017-08-21 04:30:00 | 4,137.18 | 4,139.13 | 4,123 | 4,135.54 | 9.322354 |
2017-08-21 04:45:00 | 4,125.77 | 4,140.93 | 4,120.72 | 4,140.93 | 13.066337 |
2017-08-21 05:00:00 | 4,140.93 | 4,156.56 | 4,128.75 | 4,152.55 | 11.370928 |
2017-08-21 05:15:00 | 4,152.55 | 4,152.55 | 4,131.26 | 4,131.47 | 7.740409 |
2017-08-21 05:30:00 | 4,146.53 | 4,152.37 | 4,134.48 | 4,152.37 | 10.344327 |
2017-08-21 05:45:00 | 4,152.37 | 4,152.37 | 4,134.48 | 4,150 | 6.27176 |
2017-08-21 06:00:00 | 4,162.59 | 4,169.98 | 4,133.41 | 4,169.97 | 11.668654 |
2017-08-21 06:15:00 | 4,169.97 | 4,169.97 | 4,137.7 | 4,156.57 | 7.514949 |
2017-08-21 06:30:00 | 4,156.56 | 4,169.97 | 4,132.31 | 4,158.57 | 14.089715 |
2017-08-21 06:45:00 | 4,169.97 | 4,169.98 | 4,156.57 | 4,169.98 | 4.825259 |
2017-08-21 07:00:00 | 4,151.14 | 4,171.62 | 4,132.5 | 4,145.89 | 16.2603 |
2017-08-21 07:15:00 | 4,145.89 | 4,145.89 | 4,124.44 | 4,124.44 | 13.738108 |
2017-08-21 07:30:00 | 4,130.85 | 4,156.2 | 4,124.44 | 4,133.03 | 21.666982 |
2017-08-21 07:45:00 | 4,133.03 | 4,133.03 | 4,069.13 | 4,086.29 | 17.810077 |
2017-08-21 08:00:00 | 4,069.13 | 4,106.36 | 4,062.78 | 4,102.21 | 15.619685 |
2017-08-21 08:15:00 | 4,102.21 | 4,105.63 | 4,096.31 | 4,105.63 | 9.619456 |
2017-08-21 08:30:00 | 4,099.26 | 4,119.62 | 4,078.57 | 4,088.49 | 16.494665 |
2017-08-21 08:45:00 | 4,088.49 | 4,108.28 | 4,074.52 | 4,108.28 | 11.357519 |
2017-08-21 09:00:00 | 4,108.28 | 4,108.28 | 4,083.8 | 4,098.33 | 15.657974 |
2017-08-21 09:15:00 | 4,098.33 | 4,114.86 | 4,086.4 | 4,114.86 | 14.926818 |
2017-08-21 09:30:00 | 4,114.86 | 4,114.86 | 4,080.66 | 4,104.36 | 12.870578 |
2017-08-21 09:45:00 | 4,104.61 | 4,104.61 | 4,082.81 | 4,094.6 | 12.513777 |
2017-08-21 10:00:00 | 4,094.6 | 4,109.26 | 4,077.15 | 4,088.5 | 12.238661 |
2017-08-21 10:15:00 | 4,073.39 | 4,088.5 | 4,039 | 4,061.19 | 28.494014 |
2017-08-21 10:30:00 | 4,039.01 | 4,067.13 | 4,039.01 | 4,067.11 | 11.690566 |
2017-08-21 10:45:00 | 4,067.11 | 4,079.94 | 4,064.34 | 4,079.94 | 6.537908 |
2017-08-21 11:00:00 | 4,079.94 | 4,088.8 | 4,048.75 | 4,088.8 | 10.837573 |
2017-08-21 11:15:00 | 4,085 | 4,088.8 | 4,066.25 | 4,083.77 | 14.18239 |
2017-08-21 11:30:00 | 4,083.77 | 4,104.68 | 4,064.94 | 4,087.39 | 21.184507 |
2017-08-21 11:45:00 | 4,087.39 | 4,087.39 | 4,048.74 | 4,084.76 | 6.612052 |
2017-08-21 12:00:00 | 4,079.26 | 4,084.8 | 4,047.75 | 4,084.8 | 10.491604 |
2017-08-21 12:15:00 | 4,084.8 | 4,084.8 | 4,047.76 | 4,079.25 | 8.619301 |
2017-08-21 12:30:00 | 4,079.25 | 4,098.04 | 4,063.5 | 4,098.04 | 14.300611 |
2017-08-21 12:45:00 | 4,098.04 | 4,104.68 | 4,079.07 | 4,104.68 | 6.079256 |
2017-08-21 13:00:00 | 4,104.68 | 4,104.68 | 4,062.51 | 4,077.25 | 18.470656 |
2017-08-21 13:15:00 | 4,077.25 | 4,084.7 | 4,047.77 | 4,082.96 | 7.111677 |
2017-08-21 13:30:00 | 4,066.21 | 4,066.21 | 4,012.11 | 4,023.03 | 21.001189 |
2017-08-21 13:45:00 | 4,023.03 | 4,045.57 | 4,011.02 | 4,016.9 | 20.59678 |
2017-08-21 14:00:00 | 4,011.04 | 4,032.01 | 3,971.38 | 3,971.38 | 12.883425 |
2017-08-21 14:15:00 | 3,971.38 | 4,017.11 | 3,953.41 | 3,953.41 | 15.143315 |
2017-08-21 14:30:00 | 3,991.05 | 4,003.11 | 3,953.4 | 3,987.89 | 16.673993 |
2017-08-21 14:45:00 | 3,985.41 | 4,031.46 | 3,953.42 | 3,982.96 | 21.997012 |
2017-08-21 15:00:00 | 3,982.96 | 4,018.13 | 3,970.63 | 3,983.2 | 12.090173 |
2017-08-21 15:15:00 | 3,999.15 | 4,044.32 | 3,983.2 | 4,033.22 | 11.035827 |
2017-08-21 15:30:00 | 4,033.22 | 4,055.92 | 4,019 | 4,040.98 | 13.262887 |
2017-08-21 15:45:00 | 4,040.98 | 4,043.63 | 4,025 | 4,043.63 | 12.817423 |