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
|
|---|---|---|---|---|---|
2017-08-30 00:00:00 | 4,569.65 | 4,584 | 4,530.86 | 4,560 | 4.341968 |
2017-08-30 00:15:00 | 4,550 | 4,555.4 | 4,530.86 | 4,546.89 | 8.334318 |
2017-08-30 00:30:00 | 4,546.89 | 4,549.89 | 4,516.19 | 4,529.81 | 11.879344 |
2017-08-30 00:45:00 | 4,530.81 | 4,556.99 | 4,503.92 | 4,503.92 | 6.334597 |
2017-08-30 01:00:00 | 4,505 | 4,530.24 | 4,496.95 | 4,512.54 | 8.889901 |
2017-08-30 01:15:00 | 4,523.02 | 4,531.19 | 4,496.95 | 4,528.31 | 10.516076 |
2017-08-30 01:30:00 | 4,528.31 | 4,530.88 | 4,500 | 4,500 | 5.368902 |
2017-08-30 01:45:00 | 4,545.89 | 4,555.55 | 4,515.03 | 4,555.55 | 11.325851 |
2017-08-30 02:00:00 | 4,533.47 | 4,549.99 | 4,511.45 | 4,511.49 | 8.074514 |
2017-08-30 02:15:00 | 4,535.81 | 4,555.54 | 4,517.16 | 4,517.16 | 9.563556 |
2017-08-30 02:30:00 | 4,549.78 | 4,549.78 | 4,517.41 | 4,518.25 | 1.73571 |
2017-08-30 02:45:00 | 4,518.23 | 4,548.85 | 4,516.64 | 4,536.63 | 6.318419 |
2017-08-30 03:00:00 | 4,536.64 | 4,548.51 | 4,521.01 | 4,523.43 | 6.462783 |
2017-08-30 03:15:00 | 4,523.43 | 4,549 | 4,523.43 | 4,536.43 | 9.274494 |
2017-08-30 03:30:00 | 4,547.99 | 4,555.55 | 4,536.41 | 4,555.55 | 15.914405 |
2017-08-30 03:45:00 | 4,555.55 | 4,555.55 | 4,528.03 | 4,555.55 | 2.879392 |
2017-08-30 04:00:00 | 4,540 | 4,573.6 | 4,535.09 | 4,554.34 | 1.626154 |
2017-08-30 04:15:00 | 4,565.56 | 4,595.55 | 4,565.56 | 4,595.55 | 2.100877 |
2017-08-30 04:30:00 | 4,595.55 | 4,597 | 4,595.55 | 4,597 | 1.797556 |
2017-08-30 04:45:00 | 4,573.5 | 4,597 | 4,555 | 4,577.54 | 8.063348 |
2017-08-30 05:00:00 | 4,563.5 | 4,619.41 | 4,550.09 | 4,595.03 | 13.136697 |
2017-08-30 05:15:00 | 4,595.03 | 4,613.16 | 4,595.03 | 4,609.49 | 9.261117 |
2017-08-30 05:30:00 | 4,608.5 | 4,624.99 | 4,606.14 | 4,624.99 | 2.737778 |
2017-08-30 05:45:00 | 4,607.01 | 4,618.93 | 4,607.01 | 4,618.93 | 0.762091 |
2017-08-30 06:00:00 | 4,618.92 | 4,618.92 | 4,600.63 | 4,600.63 | 0.27357 |
2017-08-30 06:15:00 | 4,598.33 | 4,598.33 | 4,571.82 | 4,578.19 | 1.408953 |
2017-08-30 06:30:00 | 4,577.75 | 4,578.63 | 4,564.77 | 4,578.63 | 1.801754 |
2017-08-30 06:45:00 | 4,578.62 | 4,591.88 | 4,578.62 | 4,591.88 | 1.054991 |
2017-08-30 07:00:00 | 4,590 | 4,590.57 | 4,564.81 | 4,565.92 | 1.111144 |
2017-08-30 07:15:00 | 4,565.93 | 4,619.6 | 4,565.66 | 4,619.6 | 1.681354 |
2017-08-30 07:30:00 | 4,566.02 | 4,619.35 | 4,566.02 | 4,582.11 | 2.116197 |
2017-08-30 07:45:00 | 4,582.11 | 4,618.63 | 4,570.09 | 4,587.48 | 3.262184 |
2017-08-30 08:00:00 | 4,564.52 | 4,599.73 | 4,540.61 | 4,540.61 | 5.248502 |
2017-08-30 08:15:00 | 4,561.94 | 4,583.26 | 4,527.45 | 4,577.83 | 10.214463 |
2017-08-30 08:30:00 | 4,598.29 | 4,599.78 | 4,580.07 | 4,582 | 3.000862 |
2017-08-30 08:45:00 | 4,582.01 | 4,582.01 | 4,555 | 4,575.23 | 7.80897 |
2017-08-30 09:00:00 | 4,576.23 | 4,589.94 | 4,576.22 | 4,580.03 | 11.984609 |
2017-08-30 09:15:00 | 4,599 | 4,599.82 | 4,580.03 | 4,587.53 | 10.28676 |
2017-08-30 09:30:00 | 4,599.77 | 4,619.99 | 4,599.53 | 4,619.99 | 16.602932 |
2017-08-30 09:45:00 | 4,619.99 | 4,619.99 | 4,597.54 | 4,597.55 | 6.90658 |
2017-08-30 10:00:00 | 4,597.54 | 4,615.55 | 4,576.85 | 4,576.85 | 7.005025 |
2017-08-30 10:15:00 | 4,615.28 | 4,615.28 | 4,576.84 | 4,576.84 | 2.94368 |
2017-08-30 10:30:00 | 4,576.84 | 4,585.14 | 4,576.84 | 4,582.6 | 6.338305 |
2017-08-30 10:45:00 | 4,576.84 | 4,604.4 | 4,565.33 | 4,604.12 | 9.55993 |
2017-08-30 11:00:00 | 4,586.66 | 4,618.3 | 4,582.6 | 4,582.6 | 10.531882 |
2017-08-30 11:15:00 | 4,582.6 | 4,616.16 | 4,582.6 | 4,615.92 | 9.187914 |
2017-08-30 11:30:00 | 4,615.64 | 4,615.64 | 4,583.61 | 4,583.61 | 1.804616 |
2017-08-30 11:45:00 | 4,583.61 | 4,583.61 | 4,583.61 | 4,583.61 | 0 |
2017-08-30 12:00:00 | 4,600 | 4,609.74 | 4,583.6 | 4,583.6 | 8.82897 |
2017-08-30 12:15:00 | 4,583.6 | 4,609.74 | 4,583.6 | 4,590.37 | 13.001182 |
2017-08-30 12:30:00 | 4,598.55 | 4,625 | 4,598.55 | 4,598.55 | 10.542369 |
2017-08-30 12:45:00 | 4,600.53 | 4,625 | 4,579.61 | 4,579.61 | 11.698159 |
2017-08-30 13:00:00 | 4,599.52 | 4,617 | 4,579.61 | 4,617 | 7.10834 |
2017-08-30 13:15:00 | 4,566.19 | 4,616.99 | 4,558.89 | 4,558.89 | 7.135587 |
2017-08-30 13:30:00 | 4,558.89 | 4,599.14 | 4,558.89 | 4,558.89 | 10.15942 |
2017-08-30 13:45:00 | 4,558.91 | 4,616.97 | 4,558.89 | 4,590.49 | 10.015699 |
2017-08-30 14:00:00 | 4,590.49 | 4,617.72 | 4,575.55 | 4,601.99 | 8.132952 |
2017-08-30 14:15:00 | 4,602 | 4,647.51 | 4,602 | 4,631.99 | 13.423713 |
2017-08-30 14:30:00 | 4,618 | 4,631 | 4,602 | 4,602.01 | 10.350346 |
2017-08-30 14:45:00 | 4,602.01 | 4,632 | 4,585.14 | 4,588 | 7.434425 |
2017-08-30 15:00:00 | 4,588 | 4,632 | 4,583.51 | 4,589 | 15.172865 |
2017-08-30 15:15:00 | 4,558.93 | 4,629 | 4,558.93 | 4,586.7 | 8.684523 |
2017-08-30 15:30:00 | 4,586.7 | 4,586.7 | 4,586.7 | 4,586.7 | 0.499021 |
2017-08-30 15:45:00 | 4,587 | 4,598.83 | 4,550.01 | 4,550.02 | 7.36388 |
2017-08-30 16:00:00 | 4,550 | 4,584 | 4,550 | 4,556.7 | 4.026714 |
2017-08-30 16:15:00 | 4,556.7 | 4,597 | 4,556.7 | 4,577.23 | 4.186122 |
2017-08-30 16:30:00 | 4,577.23 | 4,590 | 4,562.56 | 4,589 | 4.747895 |
2017-08-30 16:45:00 | 4,567 | 4,567 | 4,542.42 | 4,552.69 | 9.766967 |
2017-08-30 17:00:00 | 4,566.35 | 4,584.97 | 4,530.53 | 4,546.35 | 13.301201 |
2017-08-30 17:15:00 | 4,546.35 | 4,559.17 | 4,546.35 | 4,559.17 | 0.864982 |
2017-08-30 17:30:00 | 4,559.17 | 4,559.17 | 4,523.42 | 4,523.42 | 2.276589 |
2017-08-30 17:45:00 | 4,523.42 | 4,589.77 | 4,482 | 4,482 | 13.899623 |
2017-08-30 18:00:00 | 4,502.17 | 4,506.99 | 4,468 | 4,486.92 | 20.501099 |
2017-08-30 18:15:00 | 4,486.92 | 4,501.88 | 4,422.25 | 4,466 | 30.342751 |
2017-08-30 18:30:00 | 4,437.07 | 4,509.48 | 4,416.01 | 4,508.99 | 18.902274 |
2017-08-30 18:45:00 | 4,460.91 | 4,538.09 | 4,460.91 | 4,477.1 | 11.183303 |
2017-08-30 19:00:00 | 4,538.09 | 4,567.5 | 4,470.23 | 4,518.18 | 10.178476 |
2017-08-30 19:15:00 | 4,567.49 | 4,569 | 4,531.8 | 4,531.8 | 6.961606 |
2017-08-30 19:30:00 | 4,544 | 4,553 | 4,498.35 | 4,511.88 | 11.764213 |
2017-08-30 19:45:00 | 4,511.88 | 4,537 | 4,498.35 | 4,498.35 | 13.248013 |
2017-08-30 20:00:00 | 4,537 | 4,540.08 | 4,416.16 | 4,416.16 | 25.979838 |
2017-08-30 20:15:00 | 4,416.19 | 4,540.09 | 4,416.18 | 4,540.09 | 8.309125 |
2017-08-30 20:30:00 | 4,540.09 | 4,592.76 | 4,500.01 | 4,592.76 | 10.986105 |
2017-08-30 20:45:00 | 4,531.47 | 4,592.76 | 4,531.47 | 4,570 | 7.318992 |
2017-08-30 21:00:00 | 4,561.06 | 4,588 | 4,532.5 | 4,532.5 | 12.586341 |
2017-08-30 21:15:00 | 4,572.99 | 4,587 | 4,532.51 | 4,574.19 | 7.268678 |
2017-08-30 21:30:00 | 4,574.17 | 4,586.53 | 4,547.91 | 4,586.25 | 11.148668 |
2017-08-30 21:45:00 | 4,569.73 | 4,586.14 | 4,553.1 | 4,585.31 | 9.354056 |
2017-08-30 22:00:00 | 4,584 | 4,584 | 4,553.11 | 4,553.11 | 4.614055 |
2017-08-30 22:15:00 | 4,553.11 | 4,581 | 4,553.1 | 4,555.94 | 14.810193 |
2017-08-30 22:30:00 | 4,555.95 | 4,589.67 | 4,531.48 | 4,558.15 | 9.452194 |
2017-08-30 22:45:00 | 4,531.55 | 4,558.17 | 4,531.55 | 4,558.16 | 4.372383 |
2017-08-30 23:00:00 | 4,549.08 | 4,558.16 | 4,516.95 | 4,530.82 | 8.030264 |
2017-08-30 23:15:00 | 4,530.81 | 4,557.87 | 4,520 | 4,557.77 | 6.199882 |
2017-08-30 23:30:00 | 4,557.77 | 4,557.77 | 4,521 | 4,532.82 | 12.345052 |
2017-08-30 23:45:00 | 4,532.82 | 4,575.18 | 4,532.82 | 4,546.77 | 10.237655 |
2017-08-31 00:00:00 | 4,555 | 4,574.99 | 4,546.78 | 4,574.99 | 4.551735 |
2017-08-31 00:15:00 | 4,546.75 | 4,575 | 4,546.75 | 4,560.75 | 7.883625 |
2017-08-31 00:30:00 | 4,570.47 | 4,574.99 | 4,546.74 | 4,561.61 | 8.515508 |
2017-08-31 00:45:00 | 4,570.47 | 4,598.08 | 4,546.75 | 4,589.99 | 7.377178 |