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
|
|---|---|---|---|---|---|
2017-08-21 16:00:00 | 4,043.63 | 4,055.92 | 4,028.63 | 4,040.23 | 19.8244 |
2017-08-21 16:15:00 | 4,040.07 | 4,040.23 | 4,010.78 | 4,035 | 13.763745 |
2017-08-21 16:30:00 | 4,035 | 4,036.3 | 4,022.88 | 4,036.3 | 17.929301 |
2017-08-21 16:45:00 | 4,036.3 | 4,039 | 4,035.82 | 4,036.3 | 3.394889 |
2017-08-21 17:00:00 | 4,036.3 | 4,077.06 | 4,036.3 | 4,077.06 | 2.323478 |
2017-08-21 17:15:00 | 4,077.06 | 4,077.07 | 4,035.82 | 4,035.82 | 0.784904 |
2017-08-21 17:30:00 | 4,046.9 | 4,075 | 4,046.9 | 4,075 | 0.378451 |
2017-08-21 17:45:00 | 4,075 | 4,075 | 4,066.5 | 4,074 | 0.417875 |
2017-08-21 18:00:00 | 4,066 | 4,075 | 4,066 | 4,075 | 2.689008 |
2017-08-21 18:15:00 | 4,075 | 4,088.12 | 4,075 | 4,088.08 | 2.366495 |
2017-08-21 18:30:00 | 4,082.93 | 4,088.1 | 4,082.93 | 4,088.1 | 0.035001 |
2017-08-21 18:45:00 | 4,088.1 | 4,088.1 | 4,088.1 | 4,088.1 | 0 |
2017-08-21 19:00:00 | 4,063 | 4,063 | 4,060 | 4,060 | 0.088574 |
2017-08-21 19:15:00 | 4,058 | 4,058 | 4,010.78 | 4,010.78 | 4.622811 |
2017-08-21 19:30:00 | 4,010.78 | 4,023.11 | 4,000.01 | 4,000.01 | 2.019483 |
2017-08-21 19:45:00 | 4,000.01 | 4,023.11 | 4,000.01 | 4,023.11 | 8.239899 |
2017-08-21 20:00:00 | 4,023.11 | 4,023.11 | 4,004 | 4,023 | 0.871278 |
2017-08-21 20:15:00 | 4,023 | 4,023 | 4,002 | 4,023 | 2.619154 |
2017-08-21 20:30:00 | 4,023 | 4,023 | 4,012.5 | 4,012.5 | 1.139769 |
2017-08-21 20:45:00 | 4,012.51 | 4,023 | 4,000 | 4,000 | 1.847479 |
2017-08-21 21:00:00 | 4,000 | 4,023.11 | 4,000 | 4,023.11 | 2.33616 |
2017-08-21 21:15:00 | 4,023.11 | 4,023.11 | 3,953.4 | 4,007.19 | 12.866446 |
2017-08-21 21:30:00 | 3,951.5 | 4,007.19 | 3,951.5 | 4,007.19 | 0.689778 |
2017-08-21 21:45:00 | 3,951.49 | 3,951.49 | 3,934.43 | 3,951.49 | 6.315601 |
2017-08-21 22:00:00 | 3,914.59 | 3,951.49 | 3,911.79 | 3,951.49 | 1.953379 |
2017-08-21 22:15:00 | 3,933.24 | 4,011.98 | 3,915.66 | 3,979.11 | 1.851596 |
2017-08-21 22:30:00 | 3,999.8 | 4,023.11 | 3,937.01 | 4,022 | 1.85718 |
2017-08-21 22:45:00 | 4,022 | 4,022 | 3,958.35 | 3,989.17 | 2.033146 |
2017-08-21 23:00:00 | 3,967.5 | 4,019.99 | 3,920.55 | 4,014.99 | 0.867196 |
2017-08-21 23:15:00 | 4,014.99 | 4,020 | 3,972.5 | 4,014.99 | 2.599275 |
2017-08-21 23:30:00 | 4,014.99 | 4,021 | 3,972.5 | 3,972.5 | 2.316119 |
2017-08-21 23:45:00 | 3,997.25 | 4,022 | 3,997.25 | 4,022 | 1.59924 |
2017-08-22 00:00:00 | 4,005.99 | 4,023.11 | 3,951.26 | 3,997.25 | 4.01219 |
2017-08-22 00:15:00 | 4,005.95 | 4,026.04 | 3,977.39 | 3,977.39 | 3.3009 |
2017-08-22 00:30:00 | 4,026.02 | 4,029.05 | 4,026.02 | 4,029.05 | 0.003453 |
2017-08-22 00:45:00 | 4,029.05 | 4,029.05 | 4,029.05 | 4,029.05 | 0 |
2017-08-22 01:00:00 | 4,019.99 | 4,019.99 | 3,970.7 | 4,019.99 | 2.117208 |
2017-08-22 01:15:00 | 4,016.01 | 4,016.01 | 3,951.26 | 3,985.62 | 1.422732 |
2017-08-22 01:30:00 | 4,014.99 | 4,029.05 | 4,014.99 | 4,029.05 | 0.853925 |
2017-08-22 01:45:00 | 3,990.15 | 4,029.06 | 3,980.76 | 4,016.2 | 0.678663 |
2017-08-22 02:00:00 | 3,997.57 | 4,015 | 3,997.57 | 4,015 | 0.155139 |
2017-08-22 02:15:00 | 3,980.16 | 4,029.06 | 3,962.74 | 4,027 | 1.208648 |
2017-08-22 02:30:00 | 3,986.16 | 4,027 | 3,955 | 4,026.99 | 1.431307 |
2017-08-22 02:45:00 | 4,016.01 | 4,016.01 | 3,918.8 | 3,918.8 | 1.089383 |
2017-08-22 03:00:00 | 3,918.8 | 4,042.11 | 3,918.8 | 4,022.74 | 4.856135 |
2017-08-22 03:15:00 | 4,003.24 | 4,027.51 | 4,003.24 | 4,025 | 0.986657 |
2017-08-22 03:30:00 | 4,027.51 | 4,027.51 | 4,027.51 | 4,027.51 | 0.211103 |
2017-08-22 03:45:00 | 4,015.21 | 4,027.51 | 4,015.21 | 4,027.05 | 2.139487 |
2017-08-22 04:00:00 | 4,027.05 | 4,042.11 | 4,022.09 | 4,029.06 | 10.359206 |
2017-08-22 04:15:00 | 4,025.1 | 4,042.11 | 3,950 | 3,950 | 11.394211 |
2017-08-22 04:30:00 | 4,021.03 | 4,027.05 | 4,004.04 | 4,025.04 | 9.551344 |
2017-08-22 04:45:00 | 4,025.04 | 4,025.04 | 4,003.03 | 4,025.04 | 0.803838 |
2017-08-22 05:00:00 | 4,025.04 | 4,027.05 | 4,011.27 | 4,019.52 | 15.510098 |
2017-08-22 05:15:00 | 4,019.52 | 4,019.52 | 4,009.01 | 4,019.52 | 7.569377 |
2017-08-22 05:30:00 | 4,015.76 | 4,055.7 | 4,015.76 | 4,055.7 | 5.032861 |
2017-08-22 05:45:00 | 4,055.7 | 4,070.49 | 4,007.51 | 4,039.1 | 11.244376 |
2017-08-22 06:00:00 | 4,039.1 | 4,041.23 | 4,008.63 | 4,036.09 | 7.653375 |
2017-08-22 06:15:00 | 4,036.09 | 4,039.09 | 4,013.07 | 4,039.09 | 5.750656 |
2017-08-22 06:30:00 | 4,039.09 | 4,039.1 | 4,024.3 | 4,039.1 | 0.100261 |
2017-08-22 06:45:00 | 4,039.1 | 4,041.1 | 4,013.63 | 4,041.1 | 5.288362 |
2017-08-22 07:00:00 | 4,025 | 4,031.87 | 4,025 | 4,031.87 | 0.624719 |
2017-08-22 07:15:00 | 4,009.51 | 4,029 | 4,009.51 | 4,016 | 1.683162 |
2017-08-22 07:30:00 | 4,016 | 4,016 | 4,000 | 4,010 | 1.40125 |
2017-08-22 07:45:00 | 4,000 | 4,016 | 3,987.5 | 4,016 | 7.254652 |
2017-08-22 08:00:00 | 4,016 | 4,016 | 3,975 | 4,008.48 | 14.65546 |
2017-08-22 08:15:00 | 3,975 | 4,008.48 | 3,974.05 | 3,974.05 | 2.946058 |
2017-08-22 08:30:00 | 3,974.05 | 3,983.19 | 3,940.01 | 3,940.01 | 14.508048 |
2017-08-22 08:45:00 | 3,915 | 3,917.61 | 3,789.95 | 3,790 | 28.229451 |
2017-08-22 09:00:00 | 3,790 | 3,890.51 | 3,737.85 | 3,884.99 | 9.988746 |
2017-08-22 09:15:00 | 3,849.99 | 3,849.99 | 3,733.71 | 3,799.99 | 3.313499 |
2017-08-22 09:30:00 | 3,728.91 | 3,844.98 | 3,700 | 3,799.99 | 11.386526 |
2017-08-22 09:45:00 | 3,799.97 | 3,844.98 | 3,688.97 | 3,700 | 5.437738 |
2017-08-22 10:00:00 | 3,700 | 3,844.95 | 3,689 | 3,797.99 | 1.057831 |
2017-08-22 10:15:00 | 3,797.99 | 3,797.99 | 3,797.99 | 3,797.99 | 0.34109 |
2017-08-22 10:30:00 | 3,796 | 3,844.95 | 3,759.5 | 3,844.95 | 1.309581 |
2017-08-22 10:45:00 | 3,844.95 | 3,849.98 | 3,794.96 | 3,849.98 | 5.626102 |
2017-08-22 11:00:00 | 3,822.5 | 3,849.98 | 3,802.53 | 3,810 | 3.559595 |
2017-08-22 11:15:00 | 3,840 | 3,849.98 | 3,840 | 3,849.98 | 7.368502 |
2017-08-22 11:30:00 | 3,823 | 3,849.98 | 3,823 | 3,830 | 1.692123 |
2017-08-22 11:45:00 | 3,849.98 | 3,862.39 | 3,830 | 3,862.39 | 3.264996 |
2017-08-22 12:00:00 | 3,863 | 3,868.57 | 3,700 | 3,749 | 10.739185 |
2017-08-22 12:15:00 | 3,749 | 3,749 | 3,683.03 | 3,683.03 | 3.340381 |
2017-08-22 12:30:00 | 3,683.03 | 3,695.59 | 3,655.42 | 3,695.59 | 3.761654 |
2017-08-22 12:45:00 | 3,694.99 | 3,694.99 | 3,450.98 | 3,500.8 | 10.824819 |
2017-08-22 13:00:00 | 3,500.8 | 3,500.8 | 3,450.97 | 3,451 | 4.866712 |
2017-08-22 13:15:00 | 3,599.45 | 3,695.62 | 3,589.99 | 3,690 | 4.263173 |
2017-08-22 13:30:00 | 3,680 | 3,680 | 3,419.99 | 3,660 | 3.342941 |
2017-08-22 13:45:00 | 3,600 | 3,626.99 | 3,400 | 3,626.99 | 2.026564 |
2017-08-22 14:00:00 | 3,626.99 | 3,626.99 | 3,626.99 | 3,626.99 | 0 |
2017-08-22 14:15:00 | 3,619.95 | 3,827.22 | 3,619.95 | 3,827.22 | 17.405234 |
2017-08-22 14:30:00 | 3,813.12 | 3,854.46 | 3,789.99 | 3,839.3 | 24.832912 |
2017-08-22 14:45:00 | 3,835.44 | 3,840.31 | 3,780.53 | 3,803 | 19.858223 |
2017-08-22 15:00:00 | 3,803 | 3,803 | 3,738.05 | 3,738.05 | 17.89135 |
2017-08-22 15:15:00 | 3,738.06 | 3,780.06 | 3,733.8 | 3,777.05 | 11.603831 |
2017-08-22 15:30:00 | 3,777.05 | 3,803 | 3,746.97 | 3,777.89 | 18.014452 |
2017-08-22 15:45:00 | 3,777.92 | 3,803 | 3,749.02 | 3,798.08 | 14.450088 |
2017-08-22 16:00:00 | 3,798.08 | 3,803 | 3,768.49 | 3,780.89 | 6.6278 |
2017-08-22 16:15:00 | 3,780.89 | 3,805.76 | 3,751.64 | 3,790.11 | 10.553947 |
2017-08-22 16:30:00 | 3,790 | 3,790.11 | 3,750.08 | 3,767.22 | 9.822608 |
2017-08-22 16:45:00 | 3,753.94 | 3,805.76 | 3,753.94 | 3,794.12 | 9.863756 |