Search is not available for this dataset
time
timestamp[ns] | open
float64 2.85k
73.8k
| high
float64 2.94k
73.8k
| low
float64 2.82k
73.8k
| close
float64 2.85k
73.8k
| volume
float64 0
2.1k
| dollar_volume
float64 0.01
39.7M
|
|---|---|---|---|---|---|---|
2017-09-15T00:46:53.053000 | 3,285 | 3,380 | 3,152.01 | 3,299.01 | 159.088526 | 519,666.110969 |
2017-09-15T01:33:11.121000 | 3,299.01 | 3,427.99 | 3,298.44 | 3,380 | 88.57521 | 298,648.133859 |
2017-09-15T02:48:02.669000 | 3,380 | 3,460 | 3,336.15 | 3,407.96 | 70.31315 | 239,855.979244 |
2017-09-15T03:05:51.667000 | 3,410 | 3,413.1 | 3,372.03 | 3,375.02 | 7.790684 | 26,533.851483 |
2017-09-15T04:21:04.676000 | 3,377 | 3,397.92 | 3,336.16 | 3,346.99 | 43.472442 | 146,409.415987 |
2017-09-15T06:13:58.339000 | 3,346.99 | 3,360 | 3,224.03 | 3,240 | 93.32692 | 305,585.806179 |
2017-09-15T06:29:17.953000 | 3,240 | 3,309.7 | 3,200 | 3,200 | 22.811544 | 74,174.076478 |
2017-09-15T06:36:10.828000 | 3,200 | 3,240 | 3,150 | 3,150.01 | 11.994474 | 38,137.500913 |
2017-09-15T09:42:03.476000 | 3,150.02 | 3,169.99 | 2,933 | 2,955 | 308.620207 | 945,906.371229 |
2017-09-15T10:00:20.518000 | 2,955.01 | 2,979.8 | 2,915.01 | 2,917.07 | 23.408896 | 69,220.724835 |
2017-09-15T11:12:08.052000 | 2,950.5 | 3,000 | 2,900 | 2,938.98 | 81.258366 | 240,088.830592 |
2017-09-15T11:39:40.246000 | 2,938.98 | 2,938.98 | 2,817 | 2,850 | 92.462811 | 266,097.717248 |
2017-09-15T12:23:39.384000 | 2,850 | 3,184.9 | 2,837.01 | 3,184.9 | 112.133422 | 337,030.745373 |
2017-09-15T12:57:37.628000 | 3,184.9 | 3,370 | 3,184.9 | 3,307.11 | 117.651859 | 385,011.472175 |
2017-09-15T13:34:14.628000 | 3,307.1 | 3,349 | 3,211 | 3,212 | 56.578847 | 186,409.936984 |
2017-09-15T14:26:45.150000 | 3,212 | 3,777.81 | 3,134.01 | 3,603 | 201.868749 | 699,811.451922 |
2017-09-15T15:20:12.910000 | 3,620 | 3,856 | 3,602.3 | 3,650.15 | 135.242606 | 508,193.468139 |
2017-09-15T17:16:12.078000 | 3,650.14 | 3,853 | 3,550.31 | 3,590 | 194.728816 | 720,185.195522 |
2017-09-15T18:38:56.340000 | 3,590 | 3,650 | 3,483 | 3,570.01 | 88.68719 | 315,096.87551 |
2017-09-15T20:01:38.849000 | 3,570 | 3,740.01 | 3,550.04 | 3,691.35 | 53.837093 | 196,796.613879 |
2017-09-15T21:44:48.894000 | 3,705.71 | 3,780 | 3,670 | 3,778 | 58.806671 | 219,197.342473 |
2017-09-15T23:23:04.951000 | 3,789.99 | 3,799.9 | 3,658.04 | 3,658.06 | 43.839838 | 163,195.236727 |
2017-09-16T02:45:15.107000 | 3,658.9 | 3,950 | 3,658.04 | 3,841 | 142.330972 | 539,901.26372 |
2017-09-16T03:14:29.892000 | 3,840.01 | 3,880 | 3,779.01 | 3,811 | 21.204111 | 80,923.943395 |
2017-09-16T05:56:23.187000 | 3,811 | 3,935.93 | 3,751 | 3,816.01 | 160.114167 | 614,341.255752 |
2017-09-16T06:32:06.247000 | 3,816.01 | 3,846 | 3,765.2 | 3,770.01 | 74.837869 | 283,622.934352 |
2017-09-16T08:09:44.167000 | 3,770.01 | 3,849.99 | 3,770 | 3,830 | 49.93928 | 190,467.100448 |
2017-09-16T10:32:38.818000 | 3,830 | 3,850 | 3,551.01 | 3,551.01 | 198.403065 | 742,755.58561 |
2017-09-16T11:43:13.127000 | 3,551.01 | 3,660 | 3,470.66 | 3,630 | 190.931681 | 678,427.936491 |
2017-09-16T13:15:37.666000 | 3,630 | 3,678.22 | 3,565.47 | 3,600.99 | 69.86457 | 253,262.506934 |
2017-09-16T13:17:47.199000 | 3,619.99 | 3,619.99 | 3,581 | 3,581.01 | 1.632934 | 5,856.465565 |
2017-09-16T15:33:18.516000 | 3,581.01 | 3,800 | 3,531.01 | 3,620 | 137.175971 | 503,198.677587 |
2017-09-16T16:29:46.638000 | 3,600 | 3,650 | 3,531.05 | 3,570 | 64.225189 | 229,575.163542 |
2017-09-16T17:52:07.137000 | 3,580 | 3,650 | 3,550.01 | 3,618.02 | 46.145115 | 166,703.919524 |
2017-09-16T18:34:39.101000 | 3,617.01 | 3,699 | 3,617 | 3,699 | 51.483079 | 187,438.820025 |
2017-09-16T22:21:01.778000 | 3,699 | 3,714.99 | 3,600.6 | 3,659.16 | 72.887021 | 267,624.676534 |
2017-09-17T03:23:20.083000 | 3,659.16 | 3,715 | 3,601 | 3,620 | 122.886096 | 447,892.562433 |
2017-09-17T04:38:16.219000 | 3,620 | 3,620 | 3,550.01 | 3,550.01 | 44.473494 | 159,738.73824 |
2017-09-17T08:30:52.734000 | 3,550 | 3,599.84 | 3,531 | 3,533 | 118.06684 | 419,812.442913 |
2017-09-17T10:08:31.902000 | 3,533 | 3,573 | 3,502 | 3,573 | 73.976666 | 261,713.573345 |
2017-09-17T14:08:27.979000 | 3,580 | 3,660 | 3,499.02 | 3,650.01 | 131.519997 | 470,677.685467 |
2017-09-17T17:07:20.088000 | 3,620.01 | 3,730 | 3,590.01 | 3,680.02 | 77.994127 | 285,581.487164 |
2017-09-17T21:29:50.053000 | 3,698.64 | 3,748.21 | 3,678 | 3,698.08 | 80.588878 | 299,150.308485 |
2017-09-17T23:25:50.073000 | 3,716.99 | 3,739 | 3,683.06 | 3,707.14 | 55.592406 | 206,356.076453 |
2017-09-18T04:02:38.930000 | 3,729.93 | 3,850 | 3,684.73 | 3,839.98 | 137.802525 | 521,077.600218 |
2017-09-18T05:56:56.928000 | 3,839.98 | 3,875 | 3,760 | 3,850.01 | 82.311217 | 312,894.506614 |
2017-09-18T06:19:24.081000 | 3,850.01 | 3,870 | 3,811.23 | 3,811.23 | 19.126886 | 73,563.132523 |
2017-09-18T09:35:02.095000 | 3,811.23 | 4,000 | 3,810 | 3,926.35 | 191.490623 | 756,939.45926 |
2017-09-18T13:14:25.969000 | 3,926.35 | 4,080 | 3,848.33 | 4,073.98 | 178.807313 | 709,762.470662 |
2017-09-18T14:29:50.185000 | 4,073.98 | 4,123.2 | 4,063.8 | 4,094.99 | 93.511784 | 382,374.304786 |
2017-09-18T14:45:09.701000 | 4,094.99 | 4,094.99 | 4,046.07 | 4,046.15 | 12.767326 | 52,058.198321 |
2017-09-18T16:57:02.627000 | 4,046.15 | 4,069.99 | 3,942.01 | 3,962.05 | 129.70286 | 518,667.159454 |
2017-09-19T01:05:14.139000 | 3,962.05 | 4,089.97 | 3,928.33 | 4,008.69 | 244.092252 | 979,839.102564 |
2017-09-19T01:34:23.830000 | 4,008.69 | 4,019.87 | 3,940 | 3,941.01 | 19.065642 | 76,017.979425 |
2017-09-19T05:03:05.517000 | 3,941.01 | 3,990 | 3,900 | 3,900 | 147.61583 | 583,538.477841 |
2017-09-19T06:15:04.353000 | 3,900 | 3,930 | 3,830.91 | 3,890.03 | 74.155965 | 287,612.649802 |
2017-09-19T10:39:52.035000 | 3,909.99 | 3,982.23 | 3,872.83 | 3,925.01 | 122.154069 | 480,806.015735 |
2017-09-19T11:45:48.145000 | 3,925.01 | 4,032.02 | 3,925.01 | 3,969 | 52.024339 | 208,004.682759 |
2017-09-19T13:17:22.293000 | 3,969 | 4,029.99 | 3,960 | 3,980.02 | 61.755079 | 246,770.159521 |
2017-09-19T15:04:35.222000 | 3,980.02 | 4,010 | 3,901.02 | 3,924 | 85.912007 | 339,685.630629 |
2017-09-19T19:00:08.441000 | 3,923 | 4,014.56 | 3,923 | 3,940.01 | 105.900556 | 419,996.483017 |
2017-09-19T20:09:05.554000 | 3,940.01 | 3,970 | 3,850 | 3,880 | 54.351488 | 212,660.094604 |
2017-09-19T23:55:12.074000 | 3,850 | 3,920 | 3,830.91 | 3,915 | 124.116241 | 480,409.084204 |
2017-09-20T03:20:45.576000 | 3,915 | 3,923.26 | 3,843 | 3,898.97 | 95.642886 | 371,617.097471 |
2017-09-20T05:10:22.021000 | 3,898.97 | 3,900 | 3,822.01 | 3,823 | 49.870299 | 192,260.91626 |
2017-09-20T06:40:18.061000 | 3,823 | 3,938.99 | 3,820 | 3,937.99 | 56.75863 | 219,535.673439 |
2017-09-20T08:27:57.366000 | 3,937.99 | 3,988.83 | 3,883.22 | 3,956.59 | 75.322378 | 297,541.142305 |
2017-09-20T10:09:48.137000 | 3,921 | 3,976.3 | 3,920 | 3,927.85 | 40.631172 | 160,274.828172 |
2017-09-20T11:01:21.191000 | 3,927.85 | 3,930 | 3,859.31 | 3,913.14 | 27.825822 | 108,848.725691 |
2017-09-20T11:32:32.728000 | 3,913.12 | 3,928.36 | 3,885.24 | 3,922.74 | 17.898653 | 70,118.448975 |
2017-09-20T15:04:16.196000 | 3,922.74 | 4,046.08 | 3,912.08 | 4,012.98 | 116.006419 | 462,033.997389 |
2017-09-20T18:16:10.505000 | 4,013.59 | 4,039.99 | 3,983.1 | 4,005.28 | 59.348792 | 238,064.229744 |
2017-09-20T19:07:40.593000 | 4,005.28 | 4,020.01 | 3,985 | 3,993.01 | 34.803395 | 139,414.3109 |
2017-09-20T23:16:16.056000 | 4,015.97 | 4,016 | 3,936.16 | 3,954 | 88.006826 | 349,931.940032 |
2017-09-20T23:39:05.089000 | 3,990 | 3,990 | 3,860.09 | 3,897.79 | 45.838865 | 179,595.750823 |
2017-09-21T00:24:48.171000 | 3,897.79 | 3,905.55 | 3,865.69 | 3,900 | 26.449498 | 102,917.017423 |
2017-09-21T02:32:16.115000 | 3,900 | 3,910 | 3,816.63 | 3,878.83 | 110.470074 | 425,407.568827 |
2017-09-21T04:08:27.075000 | 3,878.83 | 3,879.1 | 3,819.08 | 3,819.08 | 56.372141 | 216,978.493526 |
2017-09-21T04:20:49.524000 | 3,819.01 | 3,850 | 3,800 | 3,850 | 9.264377 | 35,384.110122 |
2017-09-21T06:06:07.350000 | 3,850 | 3,879.24 | 3,824.35 | 3,876.56 | 37.563871 | 144,796.648218 |
2017-09-21T07:17:16.097000 | 3,876.56 | 3,899 | 3,852.01 | 3,853.56 | 26.858007 | 104,087.128176 |
2017-09-21T08:52:26.343000 | 3,870 | 3,903.28 | 3,853.6 | 3,853.6 | 43.216236 | 167,760.004506 |
2017-09-21T11:54:00.084000 | 3,853.6 | 3,904.81 | 3,835.88 | 3,850.23 | 51.999939 | 201,011.886031 |
2017-09-21T15:16:06.301000 | 3,850.23 | 3,879.99 | 3,771.01 | 3,771.01 | 137.764499 | 527,567.137548 |
2017-09-21T15:46:49.019000 | 3,772 | 3,772 | 3,670.01 | 3,670.01 | 95.132953 | 352,431.891554 |
2017-09-21T16:11:58.158000 | 3,689.02 | 3,747.48 | 3,668.6 | 3,696.08 | 52.383051 | 193,829.601313 |
2017-09-21T17:37:58.273000 | 3,696.08 | 3,731.35 | 3,633.83 | 3,690 | 67.495857 | 247,809.3031 |
2017-09-21T19:11:49.281000 | 3,690 | 3,709.98 | 3,601 | 3,623.1 | 70.414669 | 257,661.047845 |
2017-09-21T20:07:31.912000 | 3,623.1 | 3,641.88 | 3,592.62 | 3,600 | 63.413674 | 228,920.699819 |
2017-09-21T21:04:32.158000 | 3,600 | 3,660 | 3,567 | 3,641 | 58.94815 | 212,585.159069 |
2017-09-21T22:13:20.522000 | 3,641 | 3,678.26 | 3,616.78 | 3,651.51 | 53.620011 | 196,008.926928 |
2017-09-21T22:55:28.305000 | 3,660.32 | 3,678.25 | 3,632.75 | 3,647.81 | 20.177844 | 73,872.814097 |
2017-09-21T23:33:21.453000 | 3,647.81 | 3,647.82 | 3,572.86 | 3,598.18 | 22.872293 | 82,690.170459 |
2017-09-22T00:54:16.165000 | 3,598.18 | 3,647.3 | 3,589.82 | 3,647.3 | 41.222129 | 149,003.056362 |
2017-09-22T02:59:47.784000 | 3,630.01 | 3,679.28 | 3,615.11 | 3,617.24 | 63.196461 | 230,866.275727 |
2017-09-22T04:03:19.132000 | 3,617.24 | 3,697.51 | 3,617.24 | 3,678 | 45.886871 | 168,106.697448 |
2017-09-22T04:38:24.510000 | 3,677.36 | 3,750 | 3,677.35 | 3,750 | 41.766949 | 155,242.840274 |
2017-09-22T06:06:00.126000 | 3,750 | 3,750 | 3,681.17 | 3,713.43 | 41.368946 | 153,758.888915 |
2017-09-22T08:21:21 | 3,713.43 | 3,740 | 3,643.28 | 3,643.28 | 60.943994 | 225,519.642187 |
2017-09-22T10:31:48.091000 | 3,643.28 | 3,654 | 3,582 | 3,582 | 56.05433 | 203,340.295308 |