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
|
|---|---|---|---|---|---|
2017-08-22 17:00:00 | 3,794.12 | 3,855.34 | 3,775.01 | 3,855.34 | 17.866288 |
2017-08-22 17:15:00 | 3,856.73 | 3,875.44 | 3,826.12 | 3,869.42 | 19.415568 |
2017-08-22 17:30:00 | 3,869.42 | 3,920.31 | 3,863.69 | 3,876.76 | 22.725847 |
2017-08-22 17:45:00 | 3,876.76 | 3,908.47 | 3,851.54 | 3,904.56 | 16.164475 |
2017-08-22 18:00:00 | 3,904.56 | 3,904.56 | 3,838.59 | 3,870.27 | 12.013994 |
2017-08-22 18:15:00 | 3,826.14 | 3,901.54 | 3,826.12 | 3,893.92 | 19.465283 |
2017-08-22 18:30:00 | 3,893.92 | 3,904.51 | 3,860.29 | 3,861.14 | 23.075002 |
2017-08-22 18:45:00 | 3,861.14 | 3,885.49 | 3,844.08 | 3,844.08 | 4.767902 |
2017-08-22 19:00:00 | 3,844.07 | 3,890.5 | 3,841.18 | 3,872.45 | 24.951576 |
2017-08-22 19:15:00 | 3,872.45 | 3,893.52 | 3,844.24 | 3,893.52 | 7.503701 |
2017-08-22 19:30:00 | 3,853.53 | 3,905.56 | 3,853.53 | 3,867.19 | 9.523251 |
2017-08-22 19:45:00 | 3,905.54 | 3,905.54 | 3,853.54 | 3,866.48 | 7.390238 |
2017-08-22 20:00:00 | 3,866.48 | 3,905.45 | 3,853.54 | 3,869.47 | 16.689262 |
2017-08-22 20:15:00 | 3,869.47 | 3,920.31 | 3,853.53 | 3,920.31 | 20.7071 |
2017-08-22 20:30:00 | 3,934.49 | 3,954.41 | 3,904.32 | 3,934.21 | 14.9633 |
2017-08-22 20:45:00 | 3,955.2 | 3,990.12 | 3,907.63 | 3,934.01 | 23.427922 |
2017-08-22 21:00:00 | 3,949.01 | 3,964.75 | 3,907.62 | 3,907.62 | 12.200951 |
2017-08-22 21:15:00 | 3,920.26 | 3,920.26 | 3,889.38 | 3,889.38 | 7.320986 |
2017-08-22 21:30:00 | 3,889.38 | 3,925.99 | 3,874.35 | 3,890.27 | 7.900413 |
2017-08-22 21:45:00 | 3,901.3 | 3,921 | 3,874.38 | 3,920.99 | 11.201521 |
2017-08-22 22:00:00 | 3,874.38 | 3,920.99 | 3,857.24 | 3,902 | 8.047958 |
2017-08-22 22:15:00 | 3,857.09 | 3,875.31 | 3,786.81 | 3,786.81 | 13.554043 |
2017-08-22 22:30:00 | 3,786.81 | 3,849 | 3,786.81 | 3,817.9 | 1.901506 |
2017-08-22 22:45:00 | 3,817.9 | 3,849 | 3,817.9 | 3,849 | 2.679021 |
2017-08-22 23:00:00 | 3,829.5 | 3,921.63 | 3,810.07 | 3,870.05 | 10.353709 |
2017-08-22 23:15:00 | 3,870.06 | 3,919.97 | 3,860.01 | 3,874.41 | 9.292363 |
2017-08-22 23:30:00 | 3,899.99 | 3,919.97 | 3,858.26 | 3,892.37 | 9.506242 |
2017-08-22 23:45:00 | 3,892.36 | 3,892.37 | 3,858.23 | 3,858.23 | 9.612124 |
2017-08-23 00:00:00 | 3,858.23 | 3,892.36 | 3,853.47 | 3,874.45 | 7.150251 |
2017-08-23 00:15:00 | 3,883.41 | 3,919.99 | 3,874.45 | 3,910.92 | 10.879777 |
2017-08-23 00:30:00 | 3,919.99 | 3,952.89 | 3,892.37 | 3,952.49 | 9.514983 |
2017-08-23 00:45:00 | 3,874.45 | 3,933.21 | 3,874.45 | 3,905.84 | 7.234767 |
2017-08-23 01:00:00 | 3,905.84 | 3,992.01 | 3,888.79 | 3,945.73 | 13.499941 |
2017-08-23 01:15:00 | 3,935.01 | 3,998.99 | 3,935.01 | 3,950.55 | 11.760641 |
2017-08-23 01:30:00 | 3,998.78 | 3,998.78 | 3,945.01 | 3,945.01 | 10.633171 |
2017-08-23 01:45:00 | 3,945.01 | 3,975.85 | 3,934.12 | 3,943 | 9.385375 |
2017-08-23 02:00:00 | 3,944 | 3,998.99 | 3,944 | 3,965.28 | 4.63665 |
2017-08-23 02:15:00 | 3,965.28 | 4,067 | 3,953.15 | 4,063.69 | 17.366508 |
2017-08-23 02:30:00 | 4,063.69 | 4,104.82 | 4,026.83 | 4,045.22 | 9.632496 |
2017-08-23 02:45:00 | 4,045.22 | 4,088.09 | 4,028.82 | 4,043.76 | 13.496489 |
2017-08-23 03:00:00 | 4,071.22 | 4,085 | 4,042.78 | 4,045 | 5.77043 |
2017-08-23 03:15:00 | 4,045 | 4,053.55 | 4,001.42 | 4,019.97 | 8.661276 |
2017-08-23 03:30:00 | 4,019.97 | 4,053.54 | 4,001.43 | 4,001.43 | 7.416573 |
2017-08-23 03:45:00 | 4,001.43 | 4,101.24 | 3,984.23 | 3,984.24 | 12.496327 |
2017-08-23 04:00:00 | 3,984.5 | 4,061.54 | 3,977.14 | 3,977.14 | 7.512626 |
2017-08-23 04:15:00 | 3,977.14 | 4,049.59 | 3,953.13 | 3,953.13 | 7.257974 |
2017-08-23 04:30:00 | 3,953.13 | 4,058.83 | 3,953.13 | 3,953.13 | 8.043369 |
2017-08-23 04:45:00 | 3,953.13 | 4,056.97 | 3,953.13 | 3,960.29 | 7.698455 |
2017-08-23 05:00:00 | 3,960.29 | 4,038.96 | 3,960 | 4,000 | 5.697779 |
2017-08-23 05:15:00 | 3,960 | 3,960 | 3,948.6 | 3,948.6 | 5.177698 |
2017-08-23 05:30:00 | 3,948.6 | 3,999.99 | 3,946.67 | 3,946.67 | 6.464391 |
2017-08-23 05:45:00 | 3,950 | 3,999.96 | 3,946.67 | 3,946.67 | 3.945705 |
2017-08-23 06:00:00 | 3,999.96 | 4,046.11 | 3,944.04 | 3,965.92 | 5.912574 |
2017-08-23 06:15:00 | 3,965.92 | 4,037.01 | 3,965.91 | 3,978.77 | 6.080634 |
2017-08-23 06:30:00 | 3,978.77 | 4,031.99 | 3,978.77 | 4,022.39 | 10.306014 |
2017-08-23 06:45:00 | 4,002 | 4,022.39 | 3,971.4 | 4,002 | 8.965681 |
2017-08-23 07:00:00 | 4,009.1 | 4,009.1 | 3,944.04 | 3,984 | 13.20132 |
2017-08-23 07:15:00 | 3,984 | 4,017.49 | 3,944.03 | 3,977.39 | 7.855596 |
2017-08-23 07:30:00 | 3,977.39 | 4,045 | 3,974.37 | 4,011.89 | 11.042328 |
2017-08-23 07:45:00 | 4,011.89 | 4,045 | 3,999.01 | 4,040 | 8.990537 |
2017-08-23 08:00:00 | 4,040 | 4,075.9 | 4,013.89 | 4,014.01 | 5.610837 |
2017-08-23 08:15:00 | 4,028.83 | 4,063 | 4,014.02 | 4,036.92 | 8.588045 |
2017-08-23 08:30:00 | 4,064.2 | 4,077.18 | 4,036.92 | 4,037 | 2.565316 |
2017-08-23 08:45:00 | 4,037 | 4,060.18 | 4,020.09 | 4,036 | 7.085839 |
2017-08-23 09:00:00 | 4,048.1 | 4,084.99 | 4,035.38 | 4,071.16 | 10.318518 |
2017-08-23 09:15:00 | 4,071.16 | 4,071.16 | 4,040 | 4,071.16 | 14.962327 |
2017-08-23 09:30:00 | 4,077.58 | 4,085 | 4,064.68 | 4,079 | 10.708556 |
2017-08-23 09:45:00 | 4,079 | 4,100 | 4,078.53 | 4,100 | 10.587009 |
2017-08-23 10:00:00 | 4,101.53 | 4,127.99 | 4,101.53 | 4,112.49 | 8.705502 |
2017-08-23 10:15:00 | 4,112.49 | 4,127 | 4,098.56 | 4,099 | 16.848932 |
2017-08-23 10:30:00 | 4,099 | 4,126.66 | 4,060.95 | 4,060.95 | 9.685118 |
2017-08-23 10:45:00 | 4,075.03 | 4,098.87 | 4,049.74 | 4,083.72 | 10.595674 |
2017-08-23 11:00:00 | 4,083.72 | 4,102.13 | 4,050.04 | 4,072.65 | 12.511716 |
2017-08-23 11:15:00 | 4,072.65 | 4,126.99 | 4,072.65 | 4,092.93 | 12.218543 |
2017-08-23 11:30:00 | 4,092.93 | 4,124.42 | 4,072.66 | 4,086.97 | 8.27244 |
2017-08-23 11:45:00 | 4,086.97 | 4,123.97 | 4,068.67 | 4,100.41 | 10.394012 |
2017-08-23 12:00:00 | 4,084.54 | 4,115.87 | 4,067.75 | 4,067.75 | 11.591842 |
2017-08-23 12:15:00 | 4,067.75 | 4,100 | 4,067.75 | 4,070.02 | 7.938362 |
2017-08-23 12:30:00 | 4,100 | 4,114.99 | 4,069.16 | 4,092.31 | 7.371413 |
2017-08-23 12:45:00 | 4,103.65 | 4,113 | 4,054.01 | 4,083.6 | 10.967801 |
2017-08-23 13:00:00 | 4,084 | 4,110 | 4,068.46 | 4,108.99 | 10.845237 |
2017-08-23 13:15:00 | 4,069 | 4,108.99 | 4,055.12 | 4,071 | 7.544914 |
2017-08-23 13:30:00 | 4,071 | 4,093.31 | 4,055 | 4,055 | 8.720279 |
2017-08-23 13:45:00 | 4,055 | 4,076.11 | 4,053.18 | 4,053.18 | 5.709001 |
2017-08-23 14:00:00 | 4,064 | 4,080 | 4,035.32 | 4,052.51 | 6.981449 |
2017-08-23 14:15:00 | 4,066.88 | 4,088.97 | 4,064.68 | 4,066.88 | 12.571809 |
2017-08-23 14:30:00 | 4,066.88 | 4,099.99 | 4,066.88 | 4,081.61 | 6.889167 |
2017-08-23 14:45:00 | 4,081.88 | 4,099 | 4,079.21 | 4,080 | 9.500068 |
2017-08-23 15:00:00 | 4,089.45 | 4,098.88 | 4,079.88 | 4,079.88 | 6.859734 |
2017-08-23 15:15:00 | 4,079.88 | 4,092.41 | 4,052.49 | 4,052.49 | 9.438124 |
2017-08-23 15:30:00 | 4,060.67 | 4,098 | 4,054.68 | 4,055 | 12.61574 |
2017-08-23 15:45:00 | 4,055 | 4,096.99 | 4,052.5 | 4,074.88 | 6.294663 |
2017-08-23 16:00:00 | 4,081.63 | 4,093.98 | 4,058.26 | 4,059 | 7.549064 |
2017-08-23 16:15:00 | 4,059 | 4,093.98 | 4,059 | 4,081 | 9.016003 |
2017-08-23 16:30:00 | 4,081 | 4,099.99 | 4,061 | 4,086.19 | 10.494184 |
2017-08-23 16:45:00 | 4,086.19 | 4,124 | 4,057 | 4,124 | 10.638667 |
2017-08-23 17:00:00 | 4,123.88 | 4,219.39 | 4,100.15 | 4,209.99 | 11.775544 |
2017-08-23 17:15:00 | 4,168.01 | 4,242.32 | 4,168.01 | 4,194.91 | 13.188452 |
2017-08-23 17:30:00 | 4,218.61 | 4,242.28 | 4,188.62 | 4,188.62 | 8.346419 |
2017-08-23 17:45:00 | 4,226.68 | 4,226.68 | 4,188.62 | 4,203.12 | 6.870782 |