timestamp
stringlengths 19
19
| open
float64 2.83k
108k
| high
float64 2.88k
108k
| low
float64 2.82k
108k
| close
float64 2.82k
108k
| volume
float64 0
40.4k
|
|---|---|---|---|---|---|
2017-08-24 19:00:00 | 4,173.98 | 4,211 | 4,173.98 | 4,176 | 7.460743 |
2017-08-24 19:15:00 | 4,176.88 | 4,201 | 4,176.18 | 4,180 | 8.788034 |
2017-08-24 19:30:00 | 4,185.38 | 4,201.74 | 4,166.67 | 4,166.67 | 8.078779 |
2017-08-24 19:45:00 | 4,175.98 | 4,215.74 | 4,166.67 | 4,202 | 9.472606 |
2017-08-24 20:00:00 | 4,211.78 | 4,224.64 | 4,201 | 4,201 | 12.814179 |
2017-08-24 20:15:00 | 4,186 | 4,186.69 | 4,136.33 | 4,136.33 | 5.075256 |
2017-08-24 20:30:00 | 4,160 | 4,167.94 | 4,136.58 | 4,150.88 | 7.153555 |
2017-08-24 20:45:00 | 4,167.89 | 4,185 | 4,150 | 4,150.89 | 6.317482 |
2017-08-24 21:00:00 | 4,167.69 | 4,184.48 | 4,150.58 | 4,150.58 | 6.47288 |
2017-08-24 21:15:00 | 4,150.59 | 4,178.48 | 4,148.78 | 4,162.48 | 5.20048 |
2017-08-24 21:30:00 | 4,161.48 | 4,177 | 4,148.79 | 4,171.67 | 13.733865 |
2017-08-24 21:45:00 | 4,173.34 | 4,173.34 | 4,148.78 | 4,157.74 | 13.233453 |
2017-08-24 22:00:00 | 4,173.11 | 4,183.86 | 4,157.74 | 4,181.21 | 16.833224 |
2017-08-24 22:15:00 | 4,179.72 | 4,207.77 | 4,178.22 | 4,201.2 | 13.665579 |
2017-08-24 22:30:00 | 4,202 | 4,224.56 | 4,192.18 | 4,208.1 | 12.539898 |
2017-08-24 22:45:00 | 4,216.56 | 4,250.9 | 4,208.1 | 4,221 | 9.277274 |
2017-08-24 23:00:00 | 4,235.9 | 4,250.78 | 4,214.08 | 4,215 | 5.321091 |
2017-08-24 23:15:00 | 4,215 | 4,234.88 | 4,196.01 | 4,208 | 6.717051 |
2017-08-24 23:30:00 | 4,208 | 4,230 | 4,207.78 | 4,208 | 6.373373 |
2017-08-24 23:45:00 | 4,208 | 4,225 | 4,207.78 | 4,222 | 6.268702 |
2017-08-25 00:00:00 | 4,223.06 | 4,223.99 | 4,222 | 4,223.05 | 9.248701 |
2017-08-25 00:15:00 | 4,223.05 | 4,250.71 | 4,207.86 | 4,214 | 10.430934 |
2017-08-25 00:30:00 | 4,239.5 | 4,245 | 4,214.88 | 4,214.88 | 5.305469 |
2017-08-25 00:45:00 | 4,215.2 | 4,244.99 | 4,214 | 4,215 | 4.330516 |
2017-08-25 01:00:00 | 4,225.5 | 4,236 | 4,214 | 4,214 | 6.539236 |
2017-08-25 01:15:00 | 4,214 | 4,214 | 4,196.01 | 4,196.01 | 6.249625 |
2017-08-25 01:30:00 | 4,202.06 | 4,212 | 4,192.17 | 4,192.27 | 9.24497 |
2017-08-25 01:45:00 | 4,212 | 4,212 | 4,178.22 | 4,188.18 | 5.508802 |
2017-08-25 02:00:00 | 4,188.18 | 4,209 | 4,183.21 | 4,185.2 | 7.205807 |
2017-08-25 02:15:00 | 4,185.2 | 4,207 | 4,179.22 | 4,207 | 7.210552 |
2017-08-25 02:30:00 | 4,180.02 | 4,207 | 4,180.02 | 4,194 | 4.411194 |
2017-08-25 02:45:00 | 4,194 | 4,221 | 4,194 | 4,221 | 9.173028 |
2017-08-25 03:00:00 | 4,234 | 4,247.99 | 4,208 | 4,208 | 7.195764 |
2017-08-25 03:15:00 | 4,208 | 4,235 | 4,206.61 | 4,220.38 | 7.082728 |
2017-08-25 03:30:00 | 4,220.38 | 4,250.77 | 4,210 | 4,211.05 | 5.90146 |
2017-08-25 03:45:00 | 4,211.05 | 4,240 | 4,206.61 | 4,216.07 | 6.540572 |
2017-08-25 04:00:00 | 4,216.1 | 4,245 | 4,216.1 | 4,230 | 7.735091 |
2017-08-25 04:15:00 | 4,217 | 4,238 | 4,217 | 4,235 | 4.090247 |
2017-08-25 04:30:00 | 4,200 | 4,230 | 4,200 | 4,230 | 5.134217 |
2017-08-25 04:45:00 | 4,200 | 4,213.59 | 4,193.17 | 4,193.5 | 5.63941 |
2017-08-25 05:00:00 | 4,208.1 | 4,234 | 4,208.1 | 4,230 | 4.295249 |
2017-08-25 05:15:00 | 4,230 | 4,230 | 4,205.87 | 4,205.87 | 6.495427 |
2017-08-25 05:30:00 | 4,205.87 | 4,230 | 4,205.87 | 4,230 | 6.76675 |
2017-08-25 05:45:00 | 4,206.11 | 4,230 | 4,206.11 | 4,207 | 6.185865 |
2017-08-25 06:00:00 | 4,207 | 4,230 | 4,206.11 | 4,215.08 | 7.108203 |
2017-08-25 06:15:00 | 4,215.08 | 4,291 | 4,215.08 | 4,270 | 9.905377 |
2017-08-25 06:30:00 | 4,290 | 4,300 | 4,267.86 | 4,300 | 6.119049 |
2017-08-25 06:45:00 | 4,300 | 4,330.61 | 4,281.05 | 4,326.23 | 5.40535 |
2017-08-25 07:00:00 | 4,326.24 | 4,340.61 | 4,312.68 | 4,340.61 | 12.78868 |
2017-08-25 07:15:00 | 4,356.19 | 4,371.68 | 4,325.63 | 4,335 | 10.508795 |
2017-08-25 07:30:00 | 4,335 | 4,357.36 | 4,297.76 | 4,310.66 | 7.627088 |
2017-08-25 07:45:00 | 4,334.02 | 4,357.32 | 4,310.7 | 4,316.01 | 4.851157 |
2017-08-25 08:00:00 | 4,316.01 | 4,338.29 | 4,310.59 | 4,333.58 | 8.479292 |
2017-08-25 08:15:00 | 4,334.6 | 4,351.98 | 4,319.66 | 4,319.66 | 7.86789 |
2017-08-25 08:30:00 | 4,319.66 | 4,357 | 4,313.57 | 4,331 | 16.267771 |
2017-08-25 08:45:00 | 4,331 | 4,369 | 4,331 | 4,366 | 15.574831 |
2017-08-25 09:00:00 | 4,368 | 4,370 | 4,344.67 | 4,366.47 | 7.579503 |
2017-08-25 09:15:00 | 4,362.48 | 4,366.47 | 4,344.66 | 4,347.54 | 13.257744 |
2017-08-25 09:30:00 | 4,353.49 | 4,358 | 4,328.58 | 4,342.56 | 11.039935 |
2017-08-25 09:45:00 | 4,345.73 | 4,348.88 | 4,329.01 | 4,333.01 | 4.823022 |
2017-08-25 10:00:00 | 4,333.01 | 4,348.87 | 4,329 | 4,334.02 | 4.664783 |
2017-08-25 10:15:00 | 4,334.02 | 4,349 | 4,328.58 | 4,329 | 5.832157 |
2017-08-25 10:30:00 | 4,329.01 | 4,363.71 | 4,329.01 | 4,347.45 | 11.389421 |
2017-08-25 10:45:00 | 4,355.58 | 4,363.71 | 4,346.78 | 4,363.71 | 5.81021 |
2017-08-25 11:00:00 | 4,346.14 | 4,363.71 | 4,295.76 | 4,300 | 7.188321 |
2017-08-25 11:15:00 | 4,300 | 4,339.97 | 4,295.8 | 4,295.8 | 8.308174 |
2017-08-25 11:30:00 | 4,295.8 | 4,328.96 | 4,295.75 | 4,314 | 9.856295 |
2017-08-25 11:45:00 | 4,314 | 4,349.02 | 4,312.69 | 4,312.69 | 3.165177 |
2017-08-25 12:00:00 | 4,312.69 | 4,343 | 4,312.69 | 4,332.7 | 9.003035 |
2017-08-25 12:15:00 | 4,348.33 | 4,362 | 4,316.02 | 4,328.62 | 7.689429 |
2017-08-25 12:30:00 | 4,345.32 | 4,362 | 4,312.7 | 4,340 | 6.037791 |
2017-08-25 12:45:00 | 4,312.7 | 4,335 | 4,310.2 | 4,310.2 | 7.746718 |
2017-08-25 13:00:00 | 4,296.63 | 4,332.91 | 4,296.63 | 4,309.7 | 5.430683 |
2017-08-25 13:15:00 | 4,309.7 | 4,340 | 4,297 | 4,335.28 | 3.911837 |
2017-08-25 13:30:00 | 4,335.28 | 4,339.98 | 4,296.81 | 4,296.81 | 4.326363 |
2017-08-25 13:45:00 | 4,296.8 | 4,320 | 4,281.04 | 4,281.04 | 4.198987 |
2017-08-25 14:00:00 | 4,294.79 | 4,320 | 4,267.86 | 4,291.77 | 7.021772 |
2017-08-25 14:15:00 | 4,293 | 4,312.19 | 4,267.5 | 4,267.5 | 7.287026 |
2017-08-25 14:30:00 | 4,274.84 | 4,297 | 4,274.84 | 4,292.76 | 6.452966 |
2017-08-25 14:45:00 | 4,296 | 4,333.96 | 4,290.01 | 4,302.72 | 11.078081 |
2017-08-25 15:00:00 | 4,302.72 | 4,335 | 4,300 | 4,300 | 5.028457 |
2017-08-25 15:15:00 | 4,300 | 4,335 | 4,300 | 4,317.67 | 6.895465 |
2017-08-25 15:30:00 | 4,326.33 | 4,334.77 | 4,317.67 | 4,322.64 | 5.683791 |
2017-08-25 15:45:00 | 4,322.64 | 4,330 | 4,322.64 | 4,329 | 3.717142 |
2017-08-25 16:00:00 | 4,317.81 | 4,354.35 | 4,317 | 4,317 | 5.080888 |
2017-08-25 16:15:00 | 4,335.5 | 4,352.99 | 4,316.54 | 4,316.55 | 6.805312 |
2017-08-25 16:30:00 | 4,316.55 | 4,316.55 | 4,316.55 | 4,316.55 | 1.292647 |
2017-08-25 16:45:00 | 4,316.55 | 4,340.75 | 4,316.55 | 4,332.17 | 8.183286 |
2017-08-25 17:00:00 | 4,332.17 | 4,348 | 4,332.17 | 4,332.17 | 2.967803 |
2017-08-25 17:15:00 | 4,332.17 | 4,348 | 4,332.17 | 4,348 | 4.725616 |
2017-08-25 17:30:00 | 4,336 | 4,338.58 | 4,335.59 | 4,338.58 | 1.076229 |
2017-08-25 17:45:00 | 4,347.99 | 4,352 | 4,338.58 | 4,344.56 | 3.466712 |
2017-08-25 18:00:00 | 4,344.56 | 4,344.56 | 4,344.56 | 4,344.56 | 0 |
2017-08-25 18:15:00 | 4,344.56 | 4,344.56 | 4,330 | 4,330 | 2.6664 |
2017-08-25 18:30:00 | 4,337.28 | 4,344.56 | 4,329.58 | 4,329.58 | 4.006204 |
2017-08-25 18:45:00 | 4,334.79 | 4,334.79 | 4,298.74 | 4,314.33 | 8.366849 |
2017-08-25 19:00:00 | 4,331.67 | 4,349 | 4,314.33 | 4,327.86 | 4.576883 |
2017-08-25 19:15:00 | 4,349 | 4,349 | 4,314.33 | 4,314.33 | 4.558275 |
2017-08-25 19:30:00 | 4,315 | 4,347.53 | 4,314.33 | 4,344 | 9.012335 |
2017-08-25 19:45:00 | 4,345.77 | 4,361.28 | 4,313 | 4,361.27 | 7.647621 |