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
|
|---|---|---|---|---|---|
2017-08-19 14:00:00 | 4,077 | 4,078.32 | 4,026.34 | 4,061 | 20.561583 |
2017-08-19 14:15:00 | 4,080 | 4,082 | 4,040.25 | 4,045.59 | 18.481057 |
2017-08-19 14:30:00 | 4,064.85 | 4,064.85 | 4,033.47 | 4,033.47 | 10.128659 |
2017-08-19 14:45:00 | 4,030 | 4,033.47 | 3,986.87 | 3,986.87 | 2.284132 |
2017-08-19 15:00:00 | 3,969.12 | 3,999.14 | 3,933.21 | 3,999.14 | 8.055727 |
2017-08-19 15:15:00 | 3,998.98 | 3,999.15 | 3,970 | 3,999.15 | 0.973042 |
2017-08-19 15:30:00 | 3,999.15 | 4,019.01 | 3,984.51 | 4,005.97 | 17.036867 |
2017-08-19 15:45:00 | 4,005.97 | 4,033.47 | 3,977.19 | 4,033.47 | 5.363586 |
2017-08-19 16:00:00 | 4,033.47 | 4,064.84 | 4,023.88 | 4,048.13 | 11.510621 |
2017-08-19 16:15:00 | 4,048.13 | 4,048.13 | 4,035.08 | 4,035.08 | 1.369094 |
2017-08-19 16:30:00 | 4,013.89 | 4,035.08 | 4,013.89 | 4,014.47 | 1.328426 |
2017-08-19 16:45:00 | 4,000 | 4,000 | 3,964.08 | 3,999 | 3.798264 |
2017-08-19 17:00:00 | 3,999 | 4,020.02 | 3,999 | 4,020.02 | 2.236681 |
2017-08-19 17:15:00 | 4,020.02 | 4,036.08 | 4,014.72 | 4,021.04 | 1.925281 |
2017-08-19 17:30:00 | 4,049.74 | 4,082.25 | 4,049.74 | 4,082.25 | 1.004528 |
2017-08-19 17:45:00 | 4,068.2 | 4,068.2 | 4,068.2 | 4,068.2 | 0.017733 |
2017-08-19 18:00:00 | 4,054 | 4,054 | 4,015.37 | 4,054 | 0.672896 |
2017-08-19 18:15:00 | 4,054 | 4,082 | 4,000.58 | 4,000.58 | 3.220961 |
2017-08-19 18:30:00 | 4,033 | 4,033 | 3,982.08 | 3,982.08 | 0.30402 |
2017-08-19 18:45:00 | 4,000.1 | 4,000.58 | 3,992.28 | 4,000.58 | 1.688954 |
2017-08-19 19:00:00 | 4,016 | 4,033 | 3,969.07 | 3,998.95 | 5.95447 |
2017-08-19 19:15:00 | 3,984.01 | 4,007.97 | 3,951.14 | 3,960.76 | 22.552875 |
2017-08-19 19:30:00 | 3,981.81 | 4,002.87 | 3,882.59 | 3,970.58 | 10.510526 |
2017-08-19 19:45:00 | 3,920.59 | 3,970.56 | 3,850 | 3,957.6 | 9.160712 |
2017-08-19 20:00:00 | 3,945.12 | 3,971.12 | 3,940.76 | 3,968.35 | 0.910061 |
2017-08-19 20:15:00 | 3,987.71 | 4,033 | 3,928.89 | 4,033 | 5.49855 |
2017-08-19 20:30:00 | 3,999.96 | 4,095 | 3,991.51 | 4,082 | 10.941002 |
2017-08-19 20:45:00 | 4,095 | 4,095 | 4,075.64 | 4,095 | 4.881371 |
2017-08-19 21:00:00 | 4,095 | 4,100 | 4,059.92 | 4,059.92 | 0.488456 |
2017-08-19 21:15:00 | 4,097 | 4,100 | 4,059.93 | 4,059.93 | 4.776367 |
2017-08-19 21:30:00 | 4,059.92 | 4,099.78 | 4,059.92 | 4,066.21 | 5.004246 |
2017-08-19 21:45:00 | 4,053.38 | 4,053.38 | 4,035.49 | 4,039.84 | 2.436595 |
2017-08-19 22:00:00 | 4,066 | 4,066 | 4,013.7 | 4,037.21 | 1.209371 |
2017-08-19 22:15:00 | 4,066 | 4,068.31 | 4,027.21 | 4,027.21 | 0.836074 |
2017-08-19 22:30:00 | 4,045 | 4,045.19 | 4,039.78 | 4,045.19 | 1.618344 |
2017-08-19 22:45:00 | 4,045.16 | 4,045.16 | 4,029.68 | 4,042.41 | 0.670637 |
2017-08-19 23:00:00 | 4,036.59 | 4,063.44 | 4,036.59 | 4,049.7 | 4.922654 |
2017-08-19 23:15:00 | 4,049.7 | 4,049.7 | 4,016.96 | 4,016.96 | 1.366239 |
2017-08-19 23:30:00 | 3,995.63 | 3,995.63 | 3,991.51 | 3,991.51 | 0.282001 |
2017-08-19 23:45:00 | 3,991.51 | 3,991.51 | 3,964.67 | 3,972.05 | 1.67361 |
2017-08-20 00:00:00 | 4,036.19 | 4,049.69 | 4,023.04 | 4,049.69 | 0.076418 |
2017-08-20 00:15:00 | 3,994.33 | 4,049.69 | 3,994.33 | 4,049.69 | 0.931913 |
2017-08-20 00:30:00 | 4,049.69 | 4,049.69 | 3,953.4 | 3,953.41 | 1.381399 |
2017-08-20 00:45:00 | 3,989.99 | 4,000.98 | 3,976.7 | 4,000 | 1.694447 |
2017-08-20 01:00:00 | 3,985 | 4,000.98 | 3,976.72 | 4,000.98 | 1.656116 |
2017-08-20 01:15:00 | 4,000.98 | 4,000.98 | 4,000.98 | 4,000.98 | 0.538585 |
2017-08-20 01:30:00 | 4,000.98 | 4,048.99 | 4,000.98 | 4,027.37 | 0.854674 |
2017-08-20 01:45:00 | 4,027.37 | 4,027.37 | 4,014.17 | 4,027.37 | 0.020173 |
2017-08-20 02:00:00 | 4,013.69 | 4,046.13 | 4,013.69 | 4,046.13 | 14.118059 |
2017-08-20 02:15:00 | 4,050 | 4,079 | 4,042.05 | 4,079 | 3.010164 |
2017-08-20 02:30:00 | 4,079 | 4,096 | 4,078 | 4,078.46 | 0.017436 |
2017-08-20 02:45:00 | 4,086.29 | 4,086.29 | 4,086.29 | 4,086.29 | 0.002543 |
2017-08-20 03:00:00 | 4,073.47 | 4,103.92 | 4,073.47 | 4,089.01 | 1.477475 |
2017-08-20 03:15:00 | 4,089.01 | 4,089.01 | 4,089.01 | 4,089.01 | 0.137927 |
2017-08-20 03:30:00 | 4,088.71 | 4,088.71 | 4,088.71 | 4,088.71 | 0.006217 |
2017-08-20 03:45:00 | 4,076.12 | 4,076.12 | 4,076.12 | 4,076.12 | 0.00151 |
2017-08-20 04:00:00 | 4,088.71 | 4,103.92 | 4,051.47 | 4,097.92 | 0.569525 |
2017-08-20 04:15:00 | 4,103.92 | 4,103.92 | 4,051.47 | 4,069.66 | 0.21151 |
2017-08-20 04:30:00 | 4,062.39 | 4,073.31 | 4,051.47 | 4,073.31 | 0.382 |
2017-08-20 04:45:00 | 4,073.31 | 4,099 | 4,052.96 | 4,075.98 | 1.824535 |
2017-08-20 05:00:00 | 4,075.98 | 4,090 | 4,075.98 | 4,090 | 0.549644 |
2017-08-20 05:15:00 | 4,090 | 4,149.98 | 4,090 | 4,149.98 | 2.078939 |
2017-08-20 05:30:00 | 4,149.99 | 4,149.99 | 4,149.99 | 4,149.99 | 0.73574 |
2017-08-20 05:45:00 | 4,141.51 | 4,141.51 | 4,074.23 | 4,074.23 | 0.587871 |
2017-08-20 06:00:00 | 4,090 | 4,141 | 4,090 | 4,139.99 | 0.61782 |
2017-08-20 06:15:00 | 4,139.98 | 4,139.98 | 4,101.59 | 4,139.98 | 0.459233 |
2017-08-20 06:30:00 | 4,139.98 | 4,139.98 | 4,120.78 | 4,139.98 | 1.203766 |
2017-08-20 06:45:00 | 4,120.78 | 4,139.98 | 4,120.78 | 4,139.98 | 0.077278 |
2017-08-20 07:00:00 | 4,120.78 | 4,139.98 | 4,120.78 | 4,139.98 | 0.0408 |
2017-08-20 07:15:00 | 4,139.5 | 4,139.98 | 4,139.5 | 4,139.98 | 0.011444 |
2017-08-20 07:30:00 | 4,139.98 | 4,139.98 | 4,139.98 | 4,139.98 | 0 |
2017-08-20 07:45:00 | 4,139.98 | 4,139.98 | 4,139.98 | 4,139.98 | 0.000455 |
2017-08-20 08:00:00 | 4,120.98 | 4,139.98 | 4,090 | 4,090 | 0.785327 |
2017-08-20 08:15:00 | 4,053.5 | 4,096.33 | 4,044 | 4,096.33 | 1.546908 |
2017-08-20 08:30:00 | 4,095.33 | 4,095.33 | 4,095.33 | 4,095.33 | 0.005823 |
2017-08-20 08:45:00 | 4,086.09 | 4,086.09 | 4,086.09 | 4,086.09 | 0.005866 |
2017-08-20 09:00:00 | 4,086.09 | 4,086.09 | 4,069.76 | 4,069.76 | 0.076864 |
2017-08-20 09:15:00 | 4,068.12 | 4,086.09 | 4,066.49 | 4,082.53 | 0.887515 |
2017-08-20 09:30:00 | 4,069.98 | 4,069.98 | 4,052.82 | 4,052.82 | 0.089848 |
2017-08-20 09:45:00 | 4,082.53 | 4,082.53 | 4,082.53 | 4,082.53 | 0.006924 |
2017-08-20 10:00:00 | 4,096.33 | 4,096.33 | 4,096.33 | 4,096.33 | 0.256541 |
2017-08-20 10:15:00 | 4,090.13 | 4,112.03 | 4,090.13 | 4,112.03 | 1.132088 |
2017-08-20 10:30:00 | 4,082.62 | 4,124.69 | 4,082.62 | 4,124.69 | 0.459016 |
2017-08-20 10:45:00 | 4,124.69 | 4,124.69 | 4,124.67 | 4,124.69 | 1.010916 |
2017-08-20 11:00:00 | 4,124.69 | 4,124.69 | 4,124.69 | 4,124.69 | 0 |
2017-08-20 11:15:00 | 4,111.26 | 4,111.26 | 4,111.26 | 4,111.26 | 0.3 |
2017-08-20 11:30:00 | 4,111.26 | 4,111.26 | 4,111.26 | 4,111.26 | 0 |
2017-08-20 11:45:00 | 4,111.26 | 4,111.26 | 4,094.62 | 4,094.62 | 0.047647 |
2017-08-20 12:00:00 | 4,094.62 | 4,094.62 | 4,094.62 | 4,094.62 | 0 |
2017-08-20 12:15:00 | 4,094.62 | 4,094.62 | 4,094.62 | 4,094.62 | 0.204457 |
2017-08-20 12:30:00 | 4,094.62 | 4,094.62 | 4,091.8 | 4,094.62 | 0.538713 |
2017-08-20 12:45:00 | 4,094.62 | 4,094.62 | 4,093 | 4,093 | 0.066073 |
2017-08-20 13:00:00 | 4,087 | 4,127.22 | 4,087 | 4,127.22 | 6.187974 |
2017-08-20 13:15:00 | 4,122.43 | 4,142.16 | 4,122.43 | 4,142.16 | 3.766952 |
2017-08-20 13:30:00 | 4,142.16 | 4,142.16 | 4,095.39 | 4,095.39 | 0.787709 |
2017-08-20 13:45:00 | 4,117.41 | 4,117.41 | 4,117.41 | 4,117.41 | 0.000421 |
2017-08-20 14:00:00 | 4,117.41 | 4,117.41 | 4,117.41 | 4,117.41 | 0.003063 |
2017-08-20 14:15:00 | 4,093.57 | 4,093.57 | 4,087.38 | 4,093.57 | 1.662605 |
2017-08-20 14:30:00 | 4,093.57 | 4,117.41 | 4,081.19 | 4,115.41 | 0.766643 |
2017-08-20 14:45:00 | 4,115.41 | 4,115.41 | 4,115.41 | 4,115.41 | 0.48324 |