Search is not available for this dataset
time
timestamp[ns] | open
float64 3.17k
73.5k
| high
float64 3.18k
73.8k
| low
float64 2.82k
73.4k
| close
float64 3.17k
73.5k
| volume
float64 1k
1.53k
|
|---|---|---|---|---|---|
2017-08-18T02:42:01.511000 | 4,261.48 | 4,485.39 | 4,134.61 | 4,252.95 | 1,000.119568 |
2017-08-19T00:06:00.081000 | 4,252.95 | 4,371.52 | 3,938.77 | 4,097.94 | 1,000.010884 |
2017-08-21T02:40:10.850000 | 4,104.36 | 4,211.08 | 3,850 | 4,063.64 | 1,000.11722 |
2017-08-22T11:05:31.260000 | 4,067.11 | 4,104.68 | 3,400 | 3,864.49 | 1,000.026571 |
2017-08-23T12:58:24.258000 | 3,864.49 | 4,265.8 | 3,786.81 | 4,188.89 | 1,000.180833 |
2017-08-24T14:08:35.439000 | 4,215.68 | 4,259.58 | 4,069.8 | 4,181.21 | 1,000.216436 |
2017-08-26T15:18:44.678000 | 4,174.73 | 4,453.91 | 4,168.26 | 4,275 | 1,000.009724 |
2017-08-28T22:18:28.661000 | 4,275 | 4,400 | 4,124.54 | 4,332.01 | 1,000.00433 |
2017-08-30T10:16:53.859000 | 4,356.02 | 4,647.51 | 4,313.55 | 4,501.88 | 1,000.067294 |
2017-08-31T22:36:55.587000 | 4,501.88 | 4,745.42 | 4,416.01 | 4,699.99 | 1,000.127504 |
2017-09-02T10:37:00.670000 | 4,699.99 | 4,939.19 | 4,473.35 | 4,561.68 | 1,000.012649 |
2017-09-03T15:39:53.179000 | 4,561.68 | 4,714.76 | 4,286.87 | 4,382.86 | 1,000.064923 |
2017-09-04T11:47:35.800000 | 4,382.86 | 4,583.84 | 4,052 | 4,205.01 | 1,000.111513 |
2017-09-05T06:38:00.071000 | 4,205.01 | 4,311.14 | 3,603 | 4,010.88 | 1,000.029424 |
2017-09-06T03:38:24.702000 | 4,010.88 | 4,522.81 | 3,993.34 | 4,463.01 | 1,000.02918 |
2017-09-07T14:26:11.225000 | 4,463.01 | 4,743.49 | 4,335.26 | 4,683 | 1,003.980251 |
2017-09-08T20:09:12.147000 | 4,700 | 4,788.59 | 4,028.93 | 4,117.73 | 1,002.159256 |
2017-09-10T03:47:55.224000 | 4,153.32 | 4,426.62 | 4,060 | 4,148.93 | 1,000.354334 |
2017-09-11T08:08:08.178000 | 4,147.96 | 4,334.43 | 3,801 | 4,183.48 | 1,000.167999 |
2017-09-12T18:41:40.564000 | 4,183.18 | 4,394.59 | 4,040.8 | 4,088.5 | 1,000.512429 |
2017-09-13T19:10:30.924000 | 4,088.49 | 4,202.53 | 3,760 | 3,894.31 | 1,001.442634 |
2017-09-14T13:38:16.463000 | 3,907.99 | 3,993 | 3,395 | 3,474 | 1,000.015254 |
2017-09-15T04:49:32.142000 | 3,474 | 3,619.99 | 3,152.01 | 3,292.72 | 1,000.174762 |
2017-09-15T13:57:34.451000 | 3,292.72 | 3,410 | 2,817 | 3,398.99 | 1,000.006583 |
2017-09-16T05:50:24.038000 | 3,398.99 | 3,950 | 3,360 | 3,855 | 1,000.033705 |
2017-09-17T00:08:10.632000 | 3,855 | 3,855 | 3,470.66 | 3,709.86 | 1,000.582935 |
2017-09-18T07:38:18.995000 | 3,700 | 4,000 | 3,499.02 | 4,000 | 1,004.344241 |
2017-09-19T06:32:30.092000 | 4,000 | 4,123.2 | 3,830.91 | 3,918 | 1,000.032579 |
2017-09-20T13:42:23.993000 | 3,935 | 4,032.02 | 3,820 | 3,920.29 | 1,000.059615 |
2017-09-21T16:56:16.106000 | 3,920.29 | 4,046.08 | 3,633.83 | 3,653.95 | 1,000.018305 |
2017-09-22T18:37:00.104000 | 3,653.95 | 3,750 | 3,505.55 | 3,573.98 | 1,001.632972 |
2017-09-24T02:59:36.058000 | 3,570 | 3,817.19 | 3,542.91 | 3,764.48 | 1,000.106123 |
2017-09-25T14:04:48.736000 | 3,764.48 | 3,815.74 | 3,622.76 | 3,789.99 | 1,000.057267 |
2017-09-27T10:17:11.579000 | 3,780.02 | 4,013.9 | 3,779 | 4,013.9 | 1,000.367004 |
2017-09-28T14:38:43.863000 | 4,013.9 | 4,300 | 4,013.9 | 4,107 | 1,000.015277 |
2017-09-29T04:49:09.965000 | 4,120 | 4,215 | 3,952.01 | 4,064.39 | 1,000.907405 |
2017-09-30T03:07:45.490000 | 4,059.99 | 4,263.86 | 3,970 | 4,229 | 1,001.181732 |
2017-10-01T12:44:16.540000 | 4,239 | 4,380 | 4,180.81 | 4,280 | 1,003.102126 |
2017-10-02T22:42:21.151000 | 4,280 | 4,561.63 | 4,240.04 | 4,389.99 | 1,000.001692 |
2017-10-03T20:37:50.959000 | 4,389.99 | 4,467.33 | 4,180.8 | 4,286.93 | 1,000.558911 |
2017-10-05T02:15:28.346000 | 4,257.46 | 4,373 | 4,142 | 4,234.75 | 1,000.038323 |
2017-10-06T11:20:10.467000 | 4,234.74 | 4,417 | 4,110 | 4,400.03 | 1,000.688443 |
2017-10-08T20:51:10.271000 | 4,400.03 | 4,650 | 4,312.56 | 4,650 | 1,000.015689 |
2017-10-10T08:46:18.040000 | 4,650 | 4,889.98 | 4,550 | 4,790.76 | 1,001.360826 |
2017-10-11T03:45:25.069000 | 4,790.76 | 4,960 | 4,680.59 | 4,757.1 | 1,001.334466 |
2017-10-12T11:34:52.266000 | 4,740 | 5,265.5 | 4,720.02 | 5,260 | 1,000.095506 |
2017-10-13T01:59:42.727000 | 5,240 | 5,545.99 | 5,168.01 | 5,516.51 | 1,000.003564 |
2017-10-13T12:58:03.515000 | 5,516.51 | 5,846.17 | 5,458.84 | 5,577.98 | 1,000.024542 |
2017-10-14T08:17:28.801000 | 5,571.03 | 5,800 | 5,520 | 5,633.03 | 1,000.033036 |
2017-10-15T07:45:33.004000 | 5,633.02 | 5,922.3 | 5,600.03 | 5,786.01 | 1,000.016699 |
2017-10-16T00:31:12.657000 | 5,786.01 | 5,798 | 5,400.01 | 5,721.98 | 1,000.019113 |
2017-10-16T16:30:46.334000 | 5,721.97 | 5,749.99 | 5,585.19 | 5,690.62 | 1,000.217531 |
2017-10-17T08:50:03.899000 | 5,690.47 | 5,788.91 | 5,590 | 5,679.99 | 1,000.23416 |
2017-10-18T00:53:33.837000 | 5,679.98 | 5,687.61 | 5,508.63 | 5,522.06 | 1,000.081142 |
2017-10-18T10:26:44.474000 | 5,522.06 | 5,561.99 | 5,230 | 5,290.02 | 1,000.330423 |
2017-10-18T20:54:54.020000 | 5,290.02 | 5,449.99 | 5,037.95 | 5,449.99 | 1,000.145735 |
2017-10-19T11:16:16.968000 | 5,446.86 | 5,700 | 5,446.85 | 5,700 | 1,000.56348 |
2017-10-19T22:43:47.288000 | 5,700 | 5,710 | 5,600 | 5,672.02 | 1,000.25092 |
2017-10-20T14:22:03.237000 | 5,672.02 | 5,700 | 5,600 | 5,700 | 1,001.615385 |
2017-10-20T22:34:43.750000 | 5,700 | 6,110 | 5,683.01 | 5,955.01 | 1,000.247127 |
2017-10-21T12:24:56.117000 | 5,955.02 | 6,167.99 | 5,952.05 | 6,148.75 | 1,000.018877 |
2017-10-22T04:22:13.334000 | 6,148.75 | 6,171 | 5,810.8 | 5,848.92 | 1,000.030833 |
2017-10-22T21:15:55.817000 | 5,848.94 | 6,000 | 5,720.03 | 5,833.45 | 1,000.190425 |
2017-10-23T12:38:45.543000 | 5,833.44 | 6,080 | 5,750 | 5,778.93 | 1,000.046182 |
2017-10-24T00:37:20.174000 | 5,778 | 5,969.98 | 5,621.03 | 5,815.05 | 1,000.034825 |
2017-10-24T06:55:43.423000 | 5,815.05 | 5,925 | 5,482.22 | 5,699.96 | 1,000.151902 |
2017-10-24T17:58:25.282000 | 5,699.96 | 5,740.97 | 5,563.11 | 5,670.47 | 1,000.00188 |
2017-10-25T03:56:39.704000 | 5,670.47 | 5,689.93 | 5,286.98 | 5,501.96 | 1,000.533861 |
2017-10-25T14:03:28.985000 | 5,488.02 | 5,650 | 5,375 | 5,479.99 | 1,000.023824 |
2017-10-26T02:11:58.046000 | 5,479.99 | 5,715.5 | 5,400 | 5,670.07 | 1,000.123471 |
2017-10-26T13:35:36.088000 | 5,670.08 | 5,939.99 | 5,650 | 5,897.31 | 1,000.064456 |
2017-10-27T03:30:29.123000 | 5,890.01 | 5,980 | 5,757 | 5,898.02 | 1,000.394079 |
2017-10-27T20:36:33.888000 | 5,898.02 | 5,928.97 | 5,649.24 | 5,716.38 | 1,000.972542 |
2017-10-28T15:56:14.223000 | 5,716.39 | 5,850.02 | 5,630.03 | 5,669.98 | 1,000.370269 |
2017-10-29T09:59:32.667000 | 5,661.64 | 5,815.84 | 5,648.01 | 5,755.18 | 1,000.378868 |
2017-10-29T21:32:53.596000 | 5,755 | 6,189.88 | 5,730 | 6,096.05 | 1,000.042013 |
2017-10-30T10:53:10.035000 | 6,108.97 | 6,229.01 | 6,075.5 | 6,219 | 1,006.147426 |
2017-10-31T07:08:24.790000 | 6,218 | 6,248.68 | 6,030 | 6,129.01 | 1,000.000023 |
2017-10-31T20:28:20.680000 | 6,129.02 | 6,420 | 6,100 | 6,399.9 | 1,001.578926 |
2017-11-01T12:16:58.309000 | 6,397.98 | 6,645.32 | 6,338.02 | 6,535.03 | 1,000.427332 |
2017-11-02T00:47:50.159000 | 6,544.98 | 6,800 | 6,455 | 6,775.5 | 1,000.155533 |
2017-11-02T11:22:18.816000 | 6,775.49 | 7,300 | 6,731.02 | 6,994.99 | 1,000.069603 |
2017-11-02T18:54:23.237000 | 7,020 | 7,100 | 6,685.1 | 6,894.98 | 1,000.171144 |
2017-11-03T08:11:04.861000 | 6,894.98 | 7,259.99 | 6,830 | 7,256.96 | 1,000.022765 |
2017-11-03T19:07:51.682000 | 7,256.96 | 7,346.34 | 7,138.18 | 7,283.31 | 1,000.149768 |
2017-11-04T10:51:59.967000 | 7,283.32 | 7,294.92 | 6,901 | 7,114.94 | 1,000.121664 |
2017-11-05T08:04:14.265000 | 7,114.95 | 7,480.99 | 7,085 | 7,400 | 1,000.014578 |
2017-11-06T01:36:14.056000 | 7,400 | 7,590.25 | 7,279.02 | 7,330.75 | 1,000.07664 |
2017-11-06T17:18:27.116000 | 7,330.76 | 7,400.98 | 7,101 | 7,130.01 | 1,000.290229 |
2017-11-07T04:43:39.160000 | 7,130 | 7,173.82 | 6,906 | 7,120.02 | 1,000.009289 |
2017-11-07T21:47:01.945000 | 7,120.02 | 7,198.49 | 6,901 | 6,995.66 | 1,000.227087 |
2017-11-08T12:51:11.137000 | 6,995.68 | 7,466 | 6,980.07 | 7,390.01 | 1,000.028387 |
2017-11-08T18:45:42.566000 | 7,394.97 | 7,770.02 | 6,651 | 6,720 | 1,000.178274 |
2017-11-09T00:29:35.246000 | 6,722 | 7,320.07 | 6,711 | 7,228.86 | 1,000.260559 |
2017-11-09T10:14:14.173000 | 7,228.78 | 7,392 | 7,125.28 | 7,165.01 | 1,000.008511 |
2017-11-10T02:57:13.723000 | 7,165.02 | 7,250 | 7,015 | 7,214.98 | 1,000.081323 |
2017-11-10T12:06:13.929000 | 7,214.98 | 7,279.91 | 6,730 | 6,749.02 | 1,000.209013 |
2017-11-10T17:10:04.621000 | 6,750 | 6,910 | 6,508 | 6,704.62 | 1,000.208 |
2017-11-10T22:43:49.148000 | 6,700.02 | 6,845.03 | 6,255.01 | 6,621.1 | 1,000.006441 |
2017-11-11T11:15:02.215000 | 6,620.03 | 6,797.98 | 6,442.13 | 6,501 | 1,000.033006 |