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
|
|---|---|---|---|---|---|
2017-08-28 23:00:00 | 4,291.13 | 4,310.2 | 4,291.13 | 4,301.41 | 10.929103 |
2017-08-28 23:15:00 | 4,301.41 | 4,303.89 | 4,275.55 | 4,292.77 | 12.323908 |
2017-08-28 23:30:00 | 4,292.77 | 4,315 | 4,275.54 | 4,275.54 | 6.989534 |
2017-08-28 23:45:00 | 4,277 | 4,299.97 | 4,271.03 | 4,273.59 | 4.924248 |
2017-08-29 00:00:00 | 4,317.2 | 4,317.2 | 4,273.59 | 4,286.79 | 6.06121 |
2017-08-29 00:15:00 | 4,286.79 | 4,301.62 | 4,273.59 | 4,281.54 | 5.550963 |
2017-08-29 00:30:00 | 4,302.28 | 4,322.57 | 4,285.79 | 4,285.79 | 9.02201 |
2017-08-29 00:45:00 | 4,285.79 | 4,341.99 | 4,285.79 | 4,322.65 | 2.632428 |
2017-08-29 01:00:00 | 4,322.65 | 4,348.76 | 4,320.95 | 4,335 | 19.808639 |
2017-08-29 01:15:00 | 4,335 | 4,365.1 | 4,334.6 | 4,349.69 | 7.314191 |
2017-08-29 01:30:00 | 4,364.81 | 4,370.45 | 4,355.01 | 4,355.01 | 5.84286 |
2017-08-29 01:45:00 | 4,355 | 4,367.99 | 4,313.66 | 4,324.67 | 8.950007 |
2017-08-29 02:00:00 | 4,324.64 | 4,362.99 | 4,324.64 | 4,324.67 | 0.535496 |
2017-08-29 02:15:00 | 4,362.94 | 4,362.94 | 4,323.32 | 4,323.32 | 5.637401 |
2017-08-29 02:30:00 | 4,323.32 | 4,361.38 | 4,307.23 | 4,307.23 | 8.163417 |
2017-08-29 02:45:00 | 4,307.23 | 4,347.33 | 4,307.22 | 4,312.7 | 4.330624 |
2017-08-29 03:00:00 | 4,312.69 | 4,361.37 | 4,312.69 | 4,322.66 | 4.730382 |
2017-08-29 03:15:00 | 4,361.37 | 4,361.37 | 4,322.65 | 4,361.33 | 5.405335 |
2017-08-29 03:30:00 | 4,330.01 | 4,334.99 | 4,315.67 | 4,330.99 | 6.182983 |
2017-08-29 03:45:00 | 4,339.99 | 4,339.99 | 4,315.67 | 4,321.65 | 7.057731 |
2017-08-29 04:00:00 | 4,321.65 | 4,321.65 | 4,321.65 | 4,321.65 | 0.542418 |
2017-08-29 04:15:00 | 4,321.65 | 4,321.65 | 4,321.65 | 4,321.65 | 0.064906 |
2017-08-29 04:30:00 | 4,321.65 | 4,339.8 | 4,302.99 | 4,339.78 | 5.134496 |
2017-08-29 04:45:00 | 4,303.03 | 4,326.63 | 4,290.18 | 4,312.43 | 7.629762 |
2017-08-29 05:00:00 | 4,312.43 | 4,339.78 | 4,312.43 | 4,323 | 1.436837 |
2017-08-29 05:15:00 | 4,322.64 | 4,328.56 | 4,322.64 | 4,328.56 | 0.870524 |
2017-08-29 05:30:00 | 4,322.64 | 4,322.65 | 4,322.64 | 4,322.65 | 0.875645 |
2017-08-29 05:45:00 | 4,338.69 | 4,349.98 | 4,317.29 | 4,331.47 | 17.334053 |
2017-08-29 06:00:00 | 4,346.76 | 4,399.82 | 4,346.76 | 4,347.92 | 4.213353 |
2017-08-29 06:15:00 | 4,352.53 | 4,380 | 4,332.01 | 4,361.45 | 6.904404 |
2017-08-29 06:30:00 | 4,361.45 | 4,386 | 4,332.02 | 4,343 | 2.738999 |
2017-08-29 06:45:00 | 4,362.84 | 4,362.84 | 4,331.45 | 4,353.32 | 8.892691 |
2017-08-29 07:00:00 | 4,353.32 | 4,379.09 | 4,350.7 | 4,352.55 | 9.313905 |
2017-08-29 07:15:00 | 4,352.55 | 4,378.97 | 4,352.53 | 4,378.52 | 4.287466 |
2017-08-29 07:30:00 | 4,352.62 | 4,378.52 | 4,352.62 | 4,352.62 | 9.517684 |
2017-08-29 07:45:00 | 4,352.62 | 4,386.69 | 4,352.62 | 4,386.69 | 5.585658 |
2017-08-29 08:00:00 | 4,353.65 | 4,386.68 | 4,353.62 | 4,354.62 | 6.304695 |
2017-08-29 08:15:00 | 4,354.62 | 4,354.62 | 4,354.62 | 4,354.62 | 0.13653 |
2017-08-29 08:30:00 | 4,354.62 | 4,360 | 4,331.46 | 4,331.46 | 3.465601 |
2017-08-29 08:45:00 | 4,355.65 | 4,379.76 | 4,331.46 | 4,349.44 | 10.38026 |
2017-08-29 09:00:00 | 4,349.44 | 4,386.69 | 4,346.16 | 4,386.69 | 6.616168 |
2017-08-29 09:15:00 | 4,386.69 | 4,386.69 | 4,346.18 | 4,346.19 | 3.566513 |
2017-08-29 09:30:00 | 4,386.68 | 4,386.68 | 4,346.15 | 4,383.8 | 4.424971 |
2017-08-29 09:45:00 | 4,384 | 4,384.99 | 4,331.47 | 4,349.54 | 5.615095 |
2017-08-29 10:00:00 | 4,349.55 | 4,349.55 | 4,314.35 | 4,330.44 | 9.712964 |
2017-08-29 10:15:00 | 4,348.19 | 4,348.54 | 4,325.28 | 4,325.28 | 6.489938 |
2017-08-29 10:30:00 | 4,358.45 | 4,358.45 | 4,358.36 | 4,358.36 | 0.470077 |
2017-08-29 10:45:00 | 4,359.99 | 4,359.99 | 4,314.75 | 4,314.78 | 0.473562 |
2017-08-29 11:00:00 | 4,359.99 | 4,360 | 4,315.93 | 4,360 | 2.284607 |
2017-08-29 11:15:00 | 4,360 | 4,383.99 | 4,360 | 4,383.99 | 1.697673 |
2017-08-29 11:30:00 | 4,383.99 | 4,383.99 | 4,330.02 | 4,355.59 | 8.239108 |
2017-08-29 11:45:00 | 4,355.59 | 4,383.99 | 4,355.56 | 4,376.99 | 8.984312 |
2017-08-29 12:00:00 | 4,363.48 | 4,371.03 | 4,358.5 | 4,358.5 | 6.670196 |
2017-08-29 12:15:00 | 4,358.5 | 4,383.95 | 4,358.5 | 4,358.55 | 5.224513 |
2017-08-29 12:30:00 | 4,362.49 | 4,382.99 | 4,362.49 | 4,362.49 | 3.844116 |
2017-08-29 12:45:00 | 4,362.49 | 4,383.98 | 4,360.89 | 4,363.16 | 11.753447 |
2017-08-29 13:00:00 | 4,363.16 | 4,404.05 | 4,363.16 | 4,401.96 | 6.814947 |
2017-08-29 13:15:00 | 4,362.5 | 4,401.95 | 4,362.49 | 4,362.49 | 5.124407 |
2017-08-29 13:30:00 | 4,362.49 | 4,385 | 4,343.49 | 4,385 | 7.125674 |
2017-08-29 13:45:00 | 4,358.56 | 4,384.99 | 4,356.76 | 4,356.76 | 11.473267 |
2017-08-29 14:00:00 | 4,356.76 | 4,375.19 | 4,343.48 | 4,373.63 | 8.352543 |
2017-08-29 14:15:00 | 4,358.56 | 4,389.48 | 4,349.54 | 4,389.48 | 10.560584 |
2017-08-29 14:30:00 | 4,350 | 4,389.48 | 4,350 | 4,389.47 | 3.354943 |
2017-08-29 14:45:00 | 4,389.48 | 4,389.49 | 4,360.01 | 4,363.21 | 8.18638 |
2017-08-29 15:00:00 | 4,389.44 | 4,389.44 | 4,313.55 | 4,389.37 | 11.889271 |
2017-08-29 15:15:00 | 4,389.37 | 4,404.07 | 4,338.11 | 4,360.39 | 9.536193 |
2017-08-29 15:30:00 | 4,383 | 4,383.47 | 4,335.59 | 4,335.59 | 6.917523 |
2017-08-29 15:45:00 | 4,369.99 | 4,369.99 | 4,313.86 | 4,329.02 | 11.628955 |
2017-08-29 16:00:00 | 4,328.12 | 4,359.99 | 4,328.12 | 4,355 | 7.486321 |
2017-08-29 16:15:00 | 4,337 | 4,369.13 | 4,334.32 | 4,349.15 | 3.118689 |
2017-08-29 16:30:00 | 4,354.98 | 4,356.22 | 4,348.86 | 4,356.21 | 9.317037 |
2017-08-29 16:45:00 | 4,369.6 | 4,382.99 | 4,352.52 | 4,352.52 | 6.025383 |
2017-08-29 17:00:00 | 4,352.52 | 4,378 | 4,334.32 | 4,334.39 | 8.076414 |
2017-08-29 17:15:00 | 4,345 | 4,379.99 | 4,338 | 4,347.55 | 8.991759 |
2017-08-29 17:30:00 | 4,361.81 | 4,361.81 | 4,331.91 | 4,331.91 | 9.368429 |
2017-08-29 17:45:00 | 4,331.91 | 4,367.4 | 4,329.59 | 4,367.4 | 4.187842 |
2017-08-29 18:00:00 | 4,367.4 | 4,368.47 | 4,367.4 | 4,367.4 | 1.802498 |
2017-08-29 18:15:00 | 4,367.4 | 4,368.47 | 4,329.57 | 4,333.2 | 3.293314 |
2017-08-29 18:30:00 | 4,368.46 | 4,368.46 | 4,333.22 | 4,347.02 | 0.545247 |
2017-08-29 18:45:00 | 4,368 | 4,368.45 | 4,346.86 | 4,346.86 | 5.442303 |
2017-08-29 19:00:00 | 4,346.86 | 4,368.47 | 4,333.2 | 4,348.44 | 4.428607 |
2017-08-29 19:15:00 | 4,348.43 | 4,377.47 | 4,348.43 | 4,362.42 | 3.117358 |
2017-08-29 19:30:00 | 4,383.82 | 4,417.61 | 4,367.7 | 4,385.16 | 8.408053 |
2017-08-29 19:45:00 | 4,385.37 | 4,403.54 | 4,366.47 | 4,368.5 | 4.442175 |
2017-08-29 20:00:00 | 4,368.5 | 4,400.79 | 4,368.46 | 4,368.47 | 4.178657 |
2017-08-29 20:15:00 | 4,369 | 4,379.33 | 4,347.59 | 4,368.54 | 18.67354 |
2017-08-29 20:30:00 | 4,389.95 | 4,402.85 | 4,370.67 | 4,387.01 | 5.995729 |
2017-08-29 20:45:00 | 4,386.7 | 4,436.94 | 4,386.7 | 4,408.08 | 12.389186 |
2017-08-29 21:00:00 | 4,417.07 | 4,469.43 | 4,408.09 | 4,408.09 | 7.699544 |
2017-08-29 21:15:00 | 4,429.97 | 4,443.6 | 4,422.25 | 4,437.18 | 4.851128 |
2017-08-29 21:30:00 | 4,437.18 | 4,537.92 | 4,437.18 | 4,537.92 | 10.611817 |
2017-08-29 21:45:00 | 4,592 | 4,625.85 | 4,530.85 | 4,580 | 11.211025 |
2017-08-29 22:00:00 | 4,581.61 | 4,599.96 | 4,530.87 | 4,530.87 | 9.412783 |
2017-08-29 22:15:00 | 4,531.13 | 4,585 | 4,531.13 | 4,585 | 3.67326 |
2017-08-29 22:30:00 | 4,585 | 4,585 | 4,546.74 | 4,546.74 | 3.378681 |
2017-08-29 22:45:00 | 4,547.01 | 4,547.01 | 4,545.86 | 4,545.87 | 2.755919 |
2017-08-29 23:00:00 | 4,545.86 | 4,571.25 | 4,545.75 | 4,550.93 | 6.592784 |
2017-08-29 23:15:00 | 4,571.24 | 4,597.97 | 4,550.94 | 4,582.2 | 15.00814 |
2017-08-29 23:30:00 | 4,582.2 | 4,592 | 4,566.76 | 4,569.65 | 9.049253 |
2017-08-29 23:45:00 | 4,592 | 4,592 | 4,569.65 | 4,570 | 3.283125 |