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
|
|---|---|---|---|---|---|
2017-08-23 18:00:00 | 4,208.11 | 4,228.02 | 4,194.9 | 4,214.44 | 7.800914 |
2017-08-23 18:15:00 | 4,214.44 | 4,224 | 4,214 | 4,214.44 | 5.454595 |
2017-08-23 18:30:00 | 4,224 | 4,225 | 4,195 | 4,195 | 6.697632 |
2017-08-23 18:45:00 | 4,195 | 4,228.02 | 4,188.63 | 4,228.02 | 4.109733 |
2017-08-23 19:00:00 | 4,203.12 | 4,228.01 | 4,177.08 | 4,193.17 | 7.52052 |
2017-08-23 19:15:00 | 4,193.17 | 4,221.21 | 4,174.09 | 4,208.7 | 9.077477 |
2017-08-23 19:30:00 | 4,200 | 4,221.6 | 4,188 | 4,202.01 | 9.03067 |
2017-08-23 19:45:00 | 4,221 | 4,237.99 | 4,203 | 4,237.99 | 7.453366 |
2017-08-23 20:00:00 | 4,205.98 | 4,265.8 | 4,205.98 | 4,238 | 19.708908 |
2017-08-23 20:15:00 | 4,237.43 | 4,265.68 | 4,217.94 | 4,219.06 | 7.286913 |
2017-08-23 20:30:00 | 4,236.53 | 4,265.8 | 4,201.94 | 4,205 | 14.878169 |
2017-08-23 20:45:00 | 4,241.8 | 4,241.8 | 4,174 | 4,215.68 | 20.7647 |
2017-08-23 21:00:00 | 4,215.68 | 4,230.9 | 4,178 | 4,216.8 | 25.302648 |
2017-08-23 21:15:00 | 4,216.8 | 4,230.92 | 4,155 | 4,190.17 | 27.166483 |
2017-08-23 21:30:00 | 4,190.08 | 4,205.63 | 4,155.28 | 4,175 | 17.82559 |
2017-08-23 21:45:00 | 4,175 | 4,212.29 | 4,169.18 | 4,211 | 10.953533 |
2017-08-23 22:00:00 | 4,166.89 | 4,210.94 | 4,166.79 | 4,206.98 | 11.531055 |
2017-08-23 22:15:00 | 4,188.99 | 4,212.29 | 4,167 | 4,208.77 | 9.529723 |
2017-08-23 22:30:00 | 4,207.77 | 4,208.77 | 4,167.34 | 4,196.42 | 29.736831 |
2017-08-23 22:45:00 | 4,168 | 4,196.42 | 4,154.51 | 4,174 | 7.516333 |
2017-08-23 23:00:00 | 4,174 | 4,196.42 | 4,153.49 | 4,153.49 | 8.768158 |
2017-08-23 23:15:00 | 4,150.65 | 4,196.42 | 4,150.65 | 4,196.42 | 8.938246 |
2017-08-23 23:30:00 | 4,201.75 | 4,216.82 | 4,166.27 | 4,216.82 | 9.251756 |
2017-08-23 23:45:00 | 4,216.82 | 4,226.95 | 4,193.16 | 4,197.05 | 8.201523 |
2017-08-24 00:00:00 | 4,226.94 | 4,241.8 | 4,197.05 | 4,198.02 | 24.288074 |
2017-08-24 00:15:00 | 4,198.03 | 4,254.79 | 4,198.03 | 4,239.46 | 20.736521 |
2017-08-24 00:30:00 | 4,239.46 | 4,259.58 | 4,209.51 | 4,241.91 | 17.034183 |
2017-08-24 00:45:00 | 4,241.91 | 4,259.58 | 4,210.02 | 4,210.03 | 9.090977 |
2017-08-24 01:00:00 | 4,220.56 | 4,231 | 4,166.33 | 4,204.68 | 17.060222 |
2017-08-24 01:15:00 | 4,179.23 | 4,209.47 | 4,179.23 | 4,180.01 | 9.863836 |
2017-08-24 01:30:00 | 4,209.47 | 4,209.47 | 4,166.28 | 4,209.45 | 6.503635 |
2017-08-24 01:45:00 | 4,179.22 | 4,202.45 | 4,166.27 | 4,166.27 | 5.742801 |
2017-08-24 02:00:00 | 4,166.27 | 4,191.71 | 4,162.3 | 4,162.3 | 3.596118 |
2017-08-24 02:15:00 | 4,162.3 | 4,191 | 4,150.65 | 4,150.65 | 7.971206 |
2017-08-24 02:30:00 | 4,183.67 | 4,183.67 | 4,149.34 | 4,149.34 | 11.402921 |
2017-08-24 02:45:00 | 4,149.34 | 4,170.6 | 4,135.38 | 4,143.37 | 8.894688 |
2017-08-24 03:00:00 | 4,143.37 | 4,168.9 | 4,143.36 | 4,143.36 | 6.572702 |
2017-08-24 03:15:00 | 4,144.36 | 4,156.76 | 4,103.51 | 4,156.61 | 6.618736 |
2017-08-24 03:30:00 | 4,116.26 | 4,156.25 | 4,116.26 | 4,117.65 | 7.488346 |
2017-08-24 03:45:00 | 4,156.75 | 4,156.75 | 4,117.07 | 4,117.07 | 11.772619 |
2017-08-24 04:00:00 | 4,136.48 | 4,136.48 | 4,078.14 | 4,079.03 | 10.554475 |
2017-08-24 04:15:00 | 4,079.03 | 4,135.99 | 4,074.87 | 4,090 | 8.877797 |
2017-08-24 04:30:00 | 4,101.53 | 4,118.99 | 4,074.86 | 4,105 | 11.053171 |
2017-08-24 04:45:00 | 4,085.95 | 4,118.4 | 4,073.41 | 4,118.4 | 12.272214 |
2017-08-24 05:00:00 | 4,105.25 | 4,150.13 | 4,092.99 | 4,125.41 | 15.674405 |
2017-08-24 05:15:00 | 4,113.9 | 4,178.65 | 4,100.55 | 4,118 | 11.913372 |
2017-08-24 05:30:00 | 4,118 | 4,147 | 4,103.83 | 4,116.06 | 7.150432 |
2017-08-24 05:45:00 | 4,116.06 | 4,116.06 | 4,090 | 4,090 | 6.329875 |
2017-08-24 06:00:00 | 4,090 | 4,111.36 | 4,070.41 | 4,095.18 | 3.602429 |
2017-08-24 06:15:00 | 4,070.66 | 4,094.18 | 4,069.8 | 4,089.18 | 8.5974 |
2017-08-24 06:30:00 | 4,089.18 | 4,136 | 4,088.44 | 4,117 | 8.701902 |
2017-08-24 06:45:00 | 4,135 | 4,152 | 4,114.2 | 4,114.2 | 6.236933 |
2017-08-24 07:00:00 | 4,151.88 | 4,151.88 | 4,114.21 | 4,147 | 9.466717 |
2017-08-24 07:15:00 | 4,128.42 | 4,147.9 | 4,114 | 4,147.88 | 10.107738 |
2017-08-24 07:30:00 | 4,128.5 | 4,147.88 | 4,125.5 | 4,133.5 | 13.177696 |
2017-08-24 07:45:00 | 4,133.5 | 4,169.99 | 4,113.79 | 4,114.01 | 8.899846 |
2017-08-24 08:00:00 | 4,147 | 4,154.55 | 4,114.08 | 4,133 | 6.248021 |
2017-08-24 08:15:00 | 4,133 | 4,153.79 | 4,132.41 | 4,153.68 | 9.433435 |
2017-08-24 08:30:00 | 4,147.92 | 4,153.68 | 4,125.4 | 4,153.6 | 8.672094 |
2017-08-24 08:45:00 | 4,125.88 | 4,153.59 | 4,125.4 | 4,131 | 5.758186 |
2017-08-24 09:00:00 | 4,132 | 4,153.1 | 4,113.9 | 4,114.01 | 8.649215 |
2017-08-24 09:15:00 | 4,133.41 | 4,160.73 | 4,114.01 | 4,141.41 | 8.540379 |
2017-08-24 09:30:00 | 4,141.42 | 4,194.09 | 4,140.78 | 4,194.09 | 6.639047 |
2017-08-24 09:45:00 | 4,155.28 | 4,195 | 4,140.91 | 4,140.91 | 6.737637 |
2017-08-24 10:00:00 | 4,141.88 | 4,204.55 | 4,141.51 | 4,201.1 | 5.58641 |
2017-08-24 10:15:00 | 4,167.99 | 4,201.07 | 4,141.89 | 4,155.82 | 7.66169 |
2017-08-24 10:30:00 | 4,156.36 | 4,188 | 4,141.88 | 4,156.11 | 8.494251 |
2017-08-24 10:45:00 | 4,156.11 | 4,190.48 | 4,131.92 | 4,131.92 | 6.087151 |
2017-08-24 11:00:00 | 4,146.97 | 4,163.59 | 4,113.79 | 4,113.79 | 7.576849 |
2017-08-24 11:15:00 | 4,113.79 | 4,163.52 | 4,097.83 | 4,130 | 10.298225 |
2017-08-24 11:30:00 | 4,109.74 | 4,134.48 | 4,085.01 | 4,113.49 | 10.156426 |
2017-08-24 11:45:00 | 4,131.75 | 4,149 | 4,113.49 | 4,113.58 | 6.981134 |
2017-08-24 12:00:00 | 4,113.58 | 4,148.19 | 4,100.06 | 4,100.06 | 7.491 |
2017-08-24 12:15:00 | 4,100.68 | 4,146.07 | 4,100.04 | 4,112.49 | 9.992209 |
2017-08-24 12:30:00 | 4,112.49 | 4,139.88 | 4,090.39 | 4,090.39 | 9.169979 |
2017-08-24 12:45:00 | 4,107.44 | 4,129 | 4,107.44 | 4,113.98 | 5.594383 |
2017-08-24 13:00:00 | 4,113.98 | 4,146.53 | 4,113.49 | 4,140.76 | 6.614522 |
2017-08-24 13:15:00 | 4,135 | 4,146.53 | 4,113.49 | 4,128.82 | 9.574157 |
2017-08-24 13:30:00 | 4,132.82 | 4,177.64 | 4,132.82 | 4,133.02 | 5.992805 |
2017-08-24 13:45:00 | 4,147.86 | 4,162.68 | 4,131.91 | 4,132.09 | 5.977285 |
2017-08-24 14:00:00 | 4,132.09 | 4,173.99 | 4,131.91 | 4,148.34 | 7.345997 |
2017-08-24 14:15:00 | 4,159.68 | 4,174 | 4,148.34 | 4,148.34 | 8.627894 |
2017-08-24 14:30:00 | 4,149 | 4,177.18 | 4,148.34 | 4,177.18 | 8.130917 |
2017-08-24 14:45:00 | 4,139.99 | 4,177.18 | 4,133.42 | 4,133.42 | 5.816728 |
2017-08-24 15:00:00 | 4,153.97 | 4,173.99 | 4,133.41 | 4,134.36 | 11.690644 |
2017-08-24 15:15:00 | 4,154.18 | 4,172 | 4,134.36 | 4,156.88 | 11.310951 |
2017-08-24 15:30:00 | 4,156.88 | 4,172 | 4,156.31 | 4,159.99 | 5.524187 |
2017-08-24 15:45:00 | 4,159.99 | 4,171.88 | 4,153.32 | 4,153.32 | 4.325802 |
2017-08-24 16:00:00 | 4,153.8 | 4,187.88 | 4,153.32 | 4,169.1 | 5.935596 |
2017-08-24 16:15:00 | 4,169.18 | 4,196.94 | 4,168.26 | 4,186.88 | 8.604274 |
2017-08-24 16:30:00 | 4,186.88 | 4,206 | 4,183.21 | 4,185.18 | 10.427298 |
2017-08-24 16:45:00 | 4,199 | 4,206.88 | 4,185.18 | 4,200 | 7.30826 |
2017-08-24 17:00:00 | 4,200 | 4,224 | 4,199.99 | 4,201 | 7.870331 |
2017-08-24 17:15:00 | 4,210 | 4,211.7 | 4,168.26 | 4,196.73 | 5.622079 |
2017-08-24 17:30:00 | 4,168.38 | 4,211.79 | 4,150 | 4,210 | 15.011824 |
2017-08-24 17:45:00 | 4,211.79 | 4,211.79 | 4,153.01 | 4,165.01 | 10.412112 |
2017-08-24 18:00:00 | 4,166 | 4,196.31 | 4,165.01 | 4,183.67 | 12.847021 |
2017-08-24 18:15:00 | 4,183.18 | 4,250.94 | 4,165.21 | 4,172 | 23.700166 |
2017-08-24 18:30:00 | 4,185 | 4,196.03 | 4,172.66 | 4,183.67 | 19.599314 |
2017-08-24 18:45:00 | 4,184 | 4,199.19 | 4,165.2 | 4,173.98 | 10.348051 |