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
|
|---|---|---|---|---|---|
2017-08-26 21:00:00 | 4,260.41 | 4,276.85 | 4,221.14 | 4,276.81 | 3.924925 |
2017-08-26 21:15:00 | 4,247.94 | 4,263.6 | 4,247.94 | 4,247.94 | 0.185297 |
2017-08-26 21:30:00 | 4,247.95 | 4,278.43 | 4,234 | 4,256.84 | 3.516652 |
2017-08-26 21:45:00 | 4,274.84 | 4,295 | 4,254.22 | 4,261.89 | 1.810685 |
2017-08-26 22:00:00 | 4,258.53 | 4,267.95 | 4,242.04 | 4,261.89 | 3.41281 |
2017-08-26 22:15:00 | 4,261.89 | 4,261.89 | 4,261.89 | 4,261.89 | 0 |
2017-08-26 22:30:00 | 4,271.85 | 4,271.85 | 4,271.85 | 4,271.85 | 0.143702 |
2017-08-26 22:45:00 | 4,271.85 | 4,274 | 4,271.85 | 4,274 | 0.74321 |
2017-08-26 23:00:00 | 4,274 | 4,275 | 4,274 | 4,275 | 0.524232 |
2017-08-26 23:15:00 | 4,271.85 | 4,275 | 4,259.9 | 4,259.9 | 1.162064 |
2017-08-26 23:30:00 | 4,259.9 | 4,273 | 4,246.97 | 4,273 | 0.772005 |
2017-08-26 23:45:00 | 4,246.97 | 4,275 | 4,246.96 | 4,275 | 2.771869 |
2017-08-27 00:00:00 | 4,275 | 4,275 | 4,275 | 4,275 | 0 |
2017-08-27 00:15:00 | 4,275 | 4,275 | 4,275 | 4,275 | 0.332861 |
2017-08-27 00:30:00 | 4,257 | 4,275 | 4,221.13 | 4,221.13 | 6.448429 |
2017-08-27 00:45:00 | 4,221.13 | 4,265.99 | 4,212.41 | 4,265.97 | 3.736406 |
2017-08-27 01:00:00 | 4,265.97 | 4,272.99 | 4,230.03 | 4,254.88 | 3.096486 |
2017-08-27 01:15:00 | 4,263.92 | 4,263.92 | 4,230.02 | 4,234.7 | 2.097471 |
2017-08-27 01:30:00 | 4,234.7 | 4,234.7 | 4,234.7 | 4,234.7 | 0.18553 |
2017-08-27 01:45:00 | 4,234.71 | 4,263.87 | 4,234.7 | 4,255.19 | 3.501107 |
2017-08-27 02:00:00 | 4,255.19 | 4,262.99 | 4,236.51 | 4,262.99 | 0.780813 |
2017-08-27 02:15:00 | 4,262.99 | 4,262.99 | 4,262.99 | 4,262.99 | 0 |
2017-08-27 02:30:00 | 4,262 | 4,263.08 | 4,237 | 4,263 | 2.133673 |
2017-08-27 02:45:00 | 4,269.07 | 4,273 | 4,257 | 4,272 | 2.667239 |
2017-08-27 03:00:00 | 4,272 | 4,318 | 4,258.51 | 4,318 | 12.56363 |
2017-08-27 03:15:00 | 4,315.36 | 4,316.54 | 4,292.36 | 4,292.36 | 1.24417 |
2017-08-27 03:30:00 | 4,292.36 | 4,351.32 | 4,275.83 | 4,321.65 | 4.308827 |
2017-08-27 03:45:00 | 4,306.53 | 4,312.64 | 4,269.83 | 4,293.52 | 4.334466 |
2017-08-27 04:00:00 | 4,293.52 | 4,327.99 | 4,279 | 4,299.39 | 2.468132 |
2017-08-27 04:15:00 | 4,288.54 | 4,335.06 | 4,288.54 | 4,302 | 5.373078 |
2017-08-27 04:30:00 | 4,302 | 4,333.56 | 4,302 | 4,333.56 | 2.855645 |
2017-08-27 04:45:00 | 4,333.56 | 4,333.56 | 4,333.56 | 4,333.56 | 0 |
2017-08-27 05:00:00 | 4,345 | 4,345 | 4,311 | 4,323.64 | 2.523128 |
2017-08-27 05:15:00 | 4,311 | 4,323.55 | 4,301.14 | 4,319.64 | 2.215056 |
2017-08-27 05:30:00 | 4,312.93 | 4,334.99 | 4,290.85 | 4,334.99 | 3.983588 |
2017-08-27 05:45:00 | 4,314.58 | 4,330 | 4,288.1 | 4,313.98 | 3.493744 |
2017-08-27 06:00:00 | 4,323.06 | 4,329.99 | 4,312.54 | 4,315.67 | 3.088943 |
2017-08-27 06:15:00 | 4,297.94 | 4,313.98 | 4,297.94 | 4,297.94 | 0.990896 |
2017-08-27 06:30:00 | 4,330 | 4,330 | 4,320.75 | 4,320.75 | 0.739532 |
2017-08-27 06:45:00 | 4,320.75 | 4,330 | 4,288.09 | 4,300 | 3.587601 |
2017-08-27 07:00:00 | 4,288.1 | 4,352.18 | 4,288.09 | 4,332.6 | 3.649159 |
2017-08-27 07:15:00 | 4,332.6 | 4,340.14 | 4,328.48 | 4,330 | 1.799143 |
2017-08-27 07:30:00 | 4,330 | 4,330 | 4,330 | 4,330 | 0.076818 |
2017-08-27 07:45:00 | 4,367 | 4,367 | 4,331.1 | 4,337.44 | 2.678576 |
2017-08-27 08:00:00 | 4,332.51 | 4,345 | 4,315.52 | 4,320 | 5.460801 |
2017-08-27 08:15:00 | 4,332.5 | 4,348.21 | 4,320 | 4,327.83 | 4.669258 |
2017-08-27 08:30:00 | 4,338.92 | 4,368.2 | 4,338.92 | 4,339 | 8.054759 |
2017-08-27 08:45:00 | 4,353 | 4,354 | 4,353 | 4,354 | 0.356517 |
2017-08-27 09:00:00 | 4,339 | 4,354.35 | 4,339 | 4,341 | 2.453209 |
2017-08-27 09:15:00 | 4,341 | 4,368 | 4,338.93 | 4,368 | 5.150266 |
2017-08-27 09:30:00 | 4,353.47 | 4,368 | 4,346 | 4,346.09 | 4.488348 |
2017-08-27 09:45:00 | 4,357.07 | 4,383.03 | 4,357.07 | 4,379.32 | 7.319995 |
2017-08-27 10:00:00 | 4,379.5 | 4,399.99 | 4,368.63 | 4,369 | 3.741811 |
2017-08-27 10:15:00 | 4,400 | 4,400 | 4,370 | 4,400 | 2.033497 |
2017-08-27 10:30:00 | 4,394 | 4,394 | 4,375 | 4,376 | 2.414022 |
2017-08-27 10:45:00 | 4,390 | 4,390 | 4,368.1 | 4,368.1 | 2.494079 |
2017-08-27 11:00:00 | 4,379.24 | 4,379.24 | 4,342.58 | 4,375 | 2.345946 |
2017-08-27 11:15:00 | 4,375 | 4,375 | 4,328.4 | 4,328.4 | 5.245862 |
2017-08-27 11:30:00 | 4,328.39 | 4,357.35 | 4,328.39 | 4,328.52 | 3.412657 |
2017-08-27 11:45:00 | 4,349.61 | 4,349.61 | 4,314.91 | 4,314.91 | 3.339361 |
2017-08-27 12:00:00 | 4,329.19 | 4,334.55 | 4,303.02 | 4,309.16 | 4.655875 |
2017-08-27 12:15:00 | 4,324.58 | 4,370.85 | 4,324.58 | 4,328 | 7.110449 |
2017-08-27 12:30:00 | 4,328 | 4,328 | 4,328 | 4,328 | 0.571434 |
2017-08-27 12:45:00 | 4,328 | 4,328 | 4,328 | 4,328 | 0.402137 |
2017-08-27 13:00:00 | 4,328 | 4,342.19 | 4,328 | 4,328 | 3.244444 |
2017-08-27 13:15:00 | 4,335.15 | 4,335.16 | 4,303.02 | 4,317.9 | 4.065143 |
2017-08-27 13:30:00 | 4,317.91 | 4,320.48 | 4,293.42 | 4,298.74 | 4.24705 |
2017-08-27 13:45:00 | 4,327.81 | 4,328.66 | 4,298.75 | 4,320.52 | 1.570383 |
2017-08-27 14:00:00 | 4,314.9 | 4,336.15 | 4,314.9 | 4,314.91 | 2.021063 |
2017-08-27 14:15:00 | 4,336.14 | 4,336.2 | 4,314.89 | 4,314.89 | 6.127406 |
2017-08-27 14:30:00 | 4,314.89 | 4,314.89 | 4,314.89 | 4,314.89 | 0 |
2017-08-27 14:45:00 | 4,344.9 | 4,344.9 | 4,314.9 | 4,314.9 | 4.928472 |
2017-08-27 15:00:00 | 4,335.11 | 4,342.96 | 4,314.89 | 4,330.61 | 4.291288 |
2017-08-27 15:15:00 | 4,330.61 | 4,330.61 | 4,330.61 | 4,330.61 | 0.36459 |
2017-08-27 15:30:00 | 4,330.61 | 4,330.61 | 4,330.61 | 4,330.61 | 0.5828 |
2017-08-27 15:45:00 | 4,334 | 4,339.69 | 4,298.75 | 4,313.84 | 3.295665 |
2017-08-27 16:00:00 | 4,331.29 | 4,348.73 | 4,313.84 | 4,313.84 | 4.207507 |
2017-08-27 16:15:00 | 4,313.85 | 4,352.34 | 4,311.85 | 4,311.85 | 7.075274 |
2017-08-27 16:30:00 | 4,331.01 | 4,331.02 | 4,311.85 | 4,311.85 | 3.25564 |
2017-08-27 16:45:00 | 4,323.93 | 4,323.93 | 4,302.12 | 4,302.14 | 1.578386 |
2017-08-27 17:00:00 | 4,323.9 | 4,325.05 | 4,302.11 | 4,302.11 | 5.204383 |
2017-08-27 17:15:00 | 4,315.72 | 4,329.32 | 4,302.11 | 4,329.32 | 0.731525 |
2017-08-27 17:30:00 | 4,329.32 | 4,345.81 | 4,302.12 | 4,339.78 | 3.104647 |
2017-08-27 17:45:00 | 4,339.78 | 4,342.81 | 4,320.81 | 4,320.81 | 3.828189 |
2017-08-27 18:00:00 | 4,330 | 4,330 | 4,303 | 4,330 | 1.928167 |
2017-08-27 18:15:00 | 4,316.5 | 4,330 | 4,301 | 4,301 | 1.08343 |
2017-08-27 18:30:00 | 4,301 | 4,315 | 4,299.62 | 4,299.62 | 3.494952 |
2017-08-27 18:45:00 | 4,285.56 | 4,323.85 | 4,285.56 | 4,302.73 | 7.314165 |
2017-08-27 19:00:00 | 4,323.87 | 4,324.01 | 4,285.8 | 4,298.66 | 6.492121 |
2017-08-27 19:15:00 | 4,298.67 | 4,344.99 | 4,298.67 | 4,298.79 | 1.307044 |
2017-08-27 19:30:00 | 4,344.97 | 4,344.97 | 4,298.68 | 4,323.76 | 4.922482 |
2017-08-27 19:45:00 | 4,334.38 | 4,334.38 | 4,323.37 | 4,323.37 | 1.61077 |
2017-08-27 20:00:00 | 4,340 | 4,340 | 4,330.95 | 4,330.95 | 2.553031 |
2017-08-27 20:15:00 | 4,336.5 | 4,336.5 | 4,326.36 | 4,326.37 | 2.148813 |
2017-08-27 20:30:00 | 4,325.18 | 4,340 | 4,306.15 | 4,330 | 2.080231 |
2017-08-27 20:45:00 | 4,319.66 | 4,330 | 4,298.66 | 4,298.66 | 4.217958 |
2017-08-27 21:00:00 | 4,314.11 | 4,315.11 | 4,298.66 | 4,300.65 | 2.690324 |
2017-08-27 21:15:00 | 4,285.54 | 4,333.68 | 4,285.54 | 4,327.34 | 6.548017 |
2017-08-27 21:30:00 | 4,326.34 | 4,326.34 | 4,312.69 | 4,312.69 | 0.448055 |
2017-08-27 21:45:00 | 4,313 | 4,326.3 | 4,312.69 | 4,312.69 | 2.21242 |