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
|
|---|---|---|---|---|---|
2017-08-25 20:00:00 | 4,361.27 | 4,361.27 | 4,298.75 | 4,322.64 | 30.539887 |
2017-08-25 20:15:00 | 4,322.64 | 4,341.95 | 4,261.13 | 4,317.67 | 64.528285 |
2017-08-25 20:30:00 | 4,317.67 | 4,338.99 | 4,281.01 | 4,338.99 | 12.441326 |
2017-08-25 20:45:00 | 4,326.83 | 4,326.83 | 4,305.4 | 4,309.69 | 3.489111 |
2017-08-25 21:00:00 | 4,311.69 | 4,345 | 4,311.69 | 4,316 | 5.983931 |
2017-08-25 21:15:00 | 4,316 | 4,332 | 4,304.9 | 4,304.9 | 7.509142 |
2017-08-25 21:30:00 | 4,321.44 | 4,324.76 | 4,297.66 | 4,297.66 | 2.948341 |
2017-08-25 21:45:00 | 4,304.9 | 4,312 | 4,297.66 | 4,312 | 4.359604 |
2017-08-25 22:00:00 | 4,303.82 | 4,340 | 4,297.66 | 4,340 | 4.394367 |
2017-08-25 22:15:00 | 4,340 | 4,340 | 4,291.52 | 4,330 | 1.180163 |
2017-08-25 22:30:00 | 4,299 | 4,338 | 4,299 | 4,328.1 | 4.255923 |
2017-08-25 22:45:00 | 4,328.1 | 4,328.1 | 4,305 | 4,305 | 0.779813 |
2017-08-25 23:00:00 | 4,321.5 | 4,357.31 | 4,321.5 | 4,352.83 | 4.917248 |
2017-08-25 23:15:00 | 4,360 | 4,422.29 | 4,341.03 | 4,409.3 | 8.461645 |
2017-08-25 23:30:00 | 4,417.7 | 4,417.7 | 4,376.52 | 4,376.52 | 2.678743 |
2017-08-25 23:45:00 | 4,398.77 | 4,398.77 | 4,355.86 | 4,394.36 | 5.739127 |
2017-08-26 00:00:00 | 4,394.36 | 4,410.14 | 4,375.29 | 4,385 | 4.437853 |
2017-08-26 00:15:00 | 4,393.12 | 4,433.25 | 4,388.21 | 4,389.58 | 7.573133 |
2017-08-26 00:30:00 | 4,423.81 | 4,426.23 | 4,412.29 | 4,412.29 | 3.083392 |
2017-08-26 00:45:00 | 4,433.11 | 4,453.91 | 4,412.3 | 4,447.31 | 2.690402 |
2017-08-26 01:00:00 | 4,414.01 | 4,414.8 | 4,414.01 | 4,414.54 | 1.265825 |
2017-08-26 01:15:00 | 4,414.54 | 4,423.1 | 4,385.34 | 4,399.79 | 4.698898 |
2017-08-26 01:30:00 | 4,399.79 | 4,424.99 | 4,372.29 | 4,372.29 | 5.569281 |
2017-08-26 01:45:00 | 4,373.01 | 4,418.93 | 4,373.01 | 4,402.32 | 4.35994 |
2017-08-26 02:00:00 | 4,409.44 | 4,418.08 | 4,388.88 | 4,403.32 | 3.842737 |
2017-08-26 02:15:00 | 4,403.32 | 4,408.66 | 4,388.89 | 4,402.34 | 2.455175 |
2017-08-26 02:30:00 | 4,410 | 4,410 | 4,402.34 | 4,402.34 | 0.978558 |
2017-08-26 02:45:00 | 4,409.18 | 4,449.44 | 4,406.35 | 4,449.44 | 2.025937 |
2017-08-26 03:00:00 | 4,406.35 | 4,420 | 4,388.89 | 4,388.89 | 1.193262 |
2017-08-26 03:15:00 | 4,388.89 | 4,388.89 | 4,388.89 | 4,388.89 | 0 |
2017-08-26 03:30:00 | 4,388.89 | 4,388.89 | 4,322.33 | 4,322.33 | 5.051013 |
2017-08-26 03:45:00 | 4,321.59 | 4,326 | 4,284.11 | 4,307.17 | 3.173924 |
2017-08-26 04:00:00 | 4,326 | 4,326 | 4,259.9 | 4,276.09 | 3.167441 |
2017-08-26 04:15:00 | 4,314 | 4,314 | 4,250.01 | 4,250.01 | 3.56751 |
2017-08-26 04:30:00 | 4,250.01 | 4,274.91 | 4,250 | 4,250.08 | 1.325216 |
2017-08-26 04:45:00 | 4,250.08 | 4,313.93 | 4,247.48 | 4,286.29 | 3.498855 |
2017-08-26 05:00:00 | 4,286.29 | 4,309.68 | 4,268.5 | 4,268.51 | 0.588626 |
2017-08-26 05:15:00 | 4,300 | 4,335 | 4,268.85 | 4,268.85 | 1.560086 |
2017-08-26 05:30:00 | 4,298.67 | 4,325.27 | 4,250.08 | 4,299.06 | 3.007319 |
2017-08-26 05:45:00 | 4,319.97 | 4,336.13 | 4,288.99 | 4,288.99 | 4.418122 |
2017-08-26 06:00:00 | 4,288.99 | 4,333.17 | 4,288.99 | 4,298.74 | 3.533125 |
2017-08-26 06:15:00 | 4,325.06 | 4,347.54 | 4,309.22 | 4,309.22 | 1.504629 |
2017-08-26 06:30:00 | 4,311.71 | 4,365 | 4,309.25 | 4,309.25 | 1.059061 |
2017-08-26 06:45:00 | 4,309.22 | 4,348.64 | 4,303.37 | 4,303.37 | 2.85594 |
2017-08-26 07:00:00 | 4,304.02 | 4,326.95 | 4,297.45 | 4,297.45 | 2.016841 |
2017-08-26 07:15:00 | 4,297.62 | 4,326.4 | 4,289 | 4,302.13 | 2.106589 |
2017-08-26 07:30:00 | 4,302.13 | 4,343.18 | 4,285.53 | 4,317.67 | 2.567807 |
2017-08-26 07:45:00 | 4,285.56 | 4,334.6 | 4,280.68 | 4,280.68 | 3.182458 |
2017-08-26 08:00:00 | 4,280.71 | 4,315 | 4,279.09 | 4,315 | 1.188608 |
2017-08-26 08:15:00 | 4,290 | 4,310 | 4,274.33 | 4,280 | 2.798705 |
2017-08-26 08:30:00 | 4,280.01 | 4,310 | 4,280 | 4,281 | 1.204351 |
2017-08-26 08:45:00 | 4,281 | 4,281 | 4,281 | 4,281 | 0.007036 |
2017-08-26 09:00:00 | 4,281 | 4,281 | 4,281 | 4,281 | 0 |
2017-08-26 09:15:00 | 4,305.5 | 4,315 | 4,282 | 4,308.13 | 2.256379 |
2017-08-26 09:30:00 | 4,283 | 4,283 | 4,283 | 4,283 | 0.46862 |
2017-08-26 09:45:00 | 4,285 | 4,285 | 4,284 | 4,284 | 1.534219 |
2017-08-26 10:00:00 | 4,284 | 4,299.53 | 4,274.33 | 4,274.33 | 1.896138 |
2017-08-26 10:15:00 | 4,265.26 | 4,300.13 | 4,260.65 | 4,260.65 | 2.969883 |
2017-08-26 10:30:00 | 4,296.39 | 4,305.75 | 4,283.8 | 4,295.19 | 5.109777 |
2017-08-26 10:45:00 | 4,295.18 | 4,295.18 | 4,260.62 | 4,266.04 | 4.63607 |
2017-08-26 11:00:00 | 4,245.01 | 4,271.93 | 4,228.99 | 4,246.63 | 3.846287 |
2017-08-26 11:15:00 | 4,256.14 | 4,285.56 | 4,256.14 | 4,273.84 | 4.491948 |
2017-08-26 11:30:00 | 4,269.86 | 4,297.93 | 4,256.14 | 4,275.83 | 5.776605 |
2017-08-26 11:45:00 | 4,275.83 | 4,297.94 | 4,259.55 | 4,297.94 | 3.453942 |
2017-08-26 12:00:00 | 4,297.94 | 4,297.94 | 4,282.8 | 4,282.8 | 0.449293 |
2017-08-26 12:15:00 | 4,282.8 | 4,282.8 | 4,282.8 | 4,282.8 | 0 |
2017-08-26 12:30:00 | 4,271.51 | 4,297.94 | 4,271.51 | 4,271.51 | 0.028862 |
2017-08-26 12:45:00 | 4,271.51 | 4,297.94 | 4,271.51 | 4,297.94 | 0.068371 |
2017-08-26 13:00:00 | 4,297.94 | 4,297.94 | 4,271.51 | 4,271.51 | 0.139879 |
2017-08-26 13:15:00 | 4,289.53 | 4,289.53 | 4,252.44 | 4,263.04 | 4.546035 |
2017-08-26 13:30:00 | 4,272.98 | 4,309.23 | 4,267.98 | 4,298.74 | 5.763059 |
2017-08-26 13:45:00 | 4,309.23 | 4,319.67 | 4,280.81 | 4,295.75 | 6.401738 |
2017-08-26 14:00:00 | 4,307.72 | 4,319.59 | 4,280.81 | 4,280.81 | 5.779579 |
2017-08-26 14:15:00 | 4,300.27 | 4,300.27 | 4,280.82 | 4,280.82 | 0.838513 |
2017-08-26 14:30:00 | 4,300.26 | 4,308.73 | 4,280.82 | 4,297.75 | 2.06161 |
2017-08-26 14:45:00 | 4,319.7 | 4,319.7 | 4,319.7 | 4,319.7 | 0.263445 |
2017-08-26 15:00:00 | 4,308.82 | 4,319.6 | 4,297.94 | 4,297.94 | 1.407451 |
2017-08-26 15:15:00 | 4,297.94 | 4,297.94 | 4,297.94 | 4,297.94 | 0 |
2017-08-26 15:30:00 | 4,319.7 | 4,319.7 | 4,319.7 | 4,319.7 | 0.743732 |
2017-08-26 15:45:00 | 4,319.7 | 4,319.7 | 4,319.7 | 4,319.7 | 0.215721 |
2017-08-26 16:00:00 | 4,319.7 | 4,319.7 | 4,319.7 | 4,319.7 | 1.34 |
2017-08-26 16:15:00 | 4,318.74 | 4,318.74 | 4,318.74 | 4,318.74 | 0.056026 |
2017-08-26 16:30:00 | 4,319.7 | 4,319.7 | 4,319.7 | 4,319.7 | 0.215649 |
2017-08-26 16:45:00 | 4,319.7 | 4,319.7 | 4,319.7 | 4,319.7 | 0 |
2017-08-26 17:00:00 | 4,318.74 | 4,318.74 | 4,294.76 | 4,294.76 | 5.018559 |
2017-08-26 17:15:00 | 4,306.39 | 4,318 | 4,260.88 | 4,303.08 | 7.324264 |
2017-08-26 17:30:00 | 4,302.59 | 4,302.59 | 4,274.84 | 4,274.84 | 2.382976 |
2017-08-26 17:45:00 | 4,274.84 | 4,274.84 | 4,274.84 | 4,274.84 | 0 |
2017-08-26 18:00:00 | 4,289.12 | 4,303.57 | 4,289.12 | 4,289.12 | 1.735299 |
2017-08-26 18:15:00 | 4,289.12 | 4,289.12 | 4,289.12 | 4,289.12 | 0 |
2017-08-26 18:30:00 | 4,317.99 | 4,317.99 | 4,289.12 | 4,289.12 | 1.962869 |
2017-08-26 18:45:00 | 4,303.56 | 4,317.99 | 4,289.12 | 4,292.8 | 2.593623 |
2017-08-26 19:00:00 | 4,307.5 | 4,317.99 | 4,292.8 | 4,309.8 | 2.83268 |
2017-08-26 19:15:00 | 4,309.8 | 4,312.35 | 4,292.8 | 4,292.8 | 4.05102 |
2017-08-26 19:30:00 | 4,301.31 | 4,301.31 | 4,292.81 | 4,292.81 | 3.054854 |
2017-08-26 19:45:00 | 4,292.81 | 4,301.31 | 4,287.79 | 4,288.72 | 3.585262 |
2017-08-26 20:00:00 | 4,288.72 | 4,288.72 | 4,288.72 | 4,288.72 | 0.473733 |
2017-08-26 20:15:00 | 4,288.72 | 4,297.93 | 4,274.83 | 4,274.83 | 4.536898 |
2017-08-26 20:30:00 | 4,273.84 | 4,306.74 | 4,234.43 | 4,253.83 | 3.847353 |
2017-08-26 20:45:00 | 4,264.41 | 4,276.85 | 4,234.42 | 4,243.98 | 6.829549 |