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
|
|---|---|---|---|---|---|
2017-08-18 13:00:00 | 4,287.92 | 4,293.8 | 4,250.04 | 4,293.8 | 16.206662 |
2017-08-18 13:15:00 | 4,278.06 | 4,319.93 | 4,278.06 | 4,317.21 | 18.963869 |
2017-08-18 13:30:00 | 4,317.21 | 4,340.62 | 4,289.33 | 4,340 | 19.343896 |
2017-08-18 13:45:00 | 4,294.5 | 4,327.25 | 4,274.16 | 4,313.56 | 9.654859 |
2017-08-18 14:00:00 | 4,313.56 | 4,316.98 | 4,262.32 | 4,316.75 | 13.750163 |
2017-08-18 14:15:00 | 4,316.75 | 4,316.75 | 4,262.32 | 4,289.09 | 10.661763 |
2017-08-18 14:30:00 | 4,289.09 | 4,289.09 | 4,247.75 | 4,265.41 | 16.867716 |
2017-08-18 14:45:00 | 4,287.96 | 4,304.66 | 4,247.75 | 4,279.46 | 22.955782 |
2017-08-18 15:00:00 | 4,279.46 | 4,304.66 | 4,270.5 | 4,294.88 | 11.727862 |
2017-08-18 15:15:00 | 4,280.53 | 4,286.08 | 4,270.48 | 4,286.05 | 22.105965 |
2017-08-18 15:30:00 | 4,286.05 | 4,304.67 | 4,270.48 | 4,300.25 | 14.630924 |
2017-08-18 15:45:00 | 4,304.67 | 4,304.67 | 4,285 | 4,300.25 | 20.722053 |
2017-08-18 16:00:00 | 4,285 | 4,300.25 | 4,284.96 | 4,298 | 18.764093 |
2017-08-18 16:15:00 | 4,298 | 4,307.41 | 4,284.33 | 4,306.41 | 17.382428 |
2017-08-18 16:30:00 | 4,306.41 | 4,320.71 | 4,270.34 | 4,286.08 | 24.391412 |
2017-08-18 16:45:00 | 4,285.76 | 4,293.55 | 4,259.85 | 4,282.73 | 14.291916 |
2017-08-18 17:00:00 | 4,265.33 | 4,307.1 | 4,265.33 | 4,301 | 14.723061 |
2017-08-18 17:15:00 | 4,301 | 4,327.25 | 4,276.88 | 4,307.01 | 11.696766 |
2017-08-18 17:30:00 | 4,317.6 | 4,317.6 | 4,300 | 4,300 | 6.94405 |
2017-08-18 17:45:00 | 4,300 | 4,310 | 4,276.89 | 4,304.15 | 12.289279 |
2017-08-18 18:00:00 | 4,304.15 | 4,328.19 | 4,296.04 | 4,315.2 | 10.220599 |
2017-08-18 18:15:00 | 4,315.2 | 4,349 | 4,315.2 | 4,349 | 18.19722 |
2017-08-18 18:30:00 | 4,330.26 | 4,371.52 | 4,330.26 | 4,371.42 | 13.93895 |
2017-08-18 18:45:00 | 4,371.42 | 4,371.42 | 4,317.91 | 4,356.31 | 9.206906 |
2017-08-18 19:00:00 | 4,356.31 | 4,357.37 | 4,327 | 4,353 | 8.332368 |
2017-08-18 19:15:00 | 4,353 | 4,354.29 | 4,330 | 4,330 | 3.971508 |
2017-08-18 19:30:00 | 4,330 | 4,343.23 | 4,315.46 | 4,327.5 | 8.269924 |
2017-08-18 19:45:00 | 4,327.5 | 4,343.23 | 4,302.72 | 4,340.31 | 3.519649 |
2017-08-18 20:00:00 | 4,320.52 | 4,340.31 | 4,320.52 | 4,338.8 | 6.586153 |
2017-08-18 20:15:00 | 4,338.8 | 4,340.31 | 4,326.69 | 4,340.3 | 7.331554 |
2017-08-18 20:30:00 | 4,340.3 | 4,340.3 | 4,300.74 | 4,331.71 | 1.077363 |
2017-08-18 20:45:00 | 4,287.79 | 4,331.71 | 4,287.79 | 4,331.71 | 0.123887 |
2017-08-18 21:00:00 | 4,302.97 | 4,318.16 | 4,273.74 | 4,307.17 | 9.606974 |
2017-08-18 21:15:00 | 4,307.17 | 4,308.27 | 4,278 | 4,278 | 2.351887 |
2017-08-18 21:30:00 | 4,278 | 4,293.65 | 4,221.05 | 4,293.65 | 24.728245 |
2017-08-18 21:45:00 | 4,287.09 | 4,293.09 | 4,268.51 | 4,293.09 | 9.846661 |
2017-08-18 22:00:00 | 4,293.09 | 4,293.09 | 4,261.77 | 4,272.92 | 19.776368 |
2017-08-18 22:15:00 | 4,272.92 | 4,272.92 | 4,224.72 | 4,256.79 | 22.095043 |
2017-08-18 22:30:00 | 4,229.42 | 4,252.92 | 4,193.7 | 4,243.72 | 18.988057 |
2017-08-18 22:45:00 | 4,232.82 | 4,259.4 | 4,232.82 | 4,259.4 | 13.509475 |
2017-08-18 23:00:00 | 4,259.4 | 4,259.4 | 4,232.83 | 4,253.71 | 8.690536 |
2017-08-18 23:15:00 | 4,249.42 | 4,249.42 | 4,209.5 | 4,229.86 | 9.627148 |
2017-08-18 23:30:00 | 4,200 | 4,249.51 | 4,200 | 4,249.51 | 7.396993 |
2017-08-18 23:45:00 | 4,248 | 4,248.95 | 4,234.54 | 4,236.89 | 14.23304 |
2017-08-19 00:00:00 | 4,234.54 | 4,249.51 | 4,234.54 | 4,249.51 | 8.60991 |
2017-08-19 00:15:00 | 4,249.51 | 4,275.63 | 4,234.54 | 4,273.78 | 12.369847 |
2017-08-19 00:30:00 | 4,273.78 | 4,275.63 | 4,250.63 | 4,266.7 | 9.431592 |
2017-08-19 00:45:00 | 4,262.38 | 4,283.79 | 4,250.34 | 4,250.34 | 14.627475 |
2017-08-19 01:00:00 | 4,250.34 | 4,250.34 | 4,210 | 4,226.84 | 32.003147 |
2017-08-19 01:15:00 | 4,226.84 | 4,246.93 | 4,197.73 | 4,197.73 | 10.510944 |
2017-08-19 01:30:00 | 4,176.64 | 4,176.64 | 4,066.53 | 4,158.56 | 11.288532 |
2017-08-19 01:45:00 | 4,155 | 4,197.73 | 4,140.84 | 4,193.35 | 8.888843 |
2017-08-19 02:00:00 | 4,171.17 | 4,192 | 4,144.33 | 4,174 | 6.727493 |
2017-08-19 02:15:00 | 4,161.57 | 4,297.75 | 4,128 | 4,173 | 9.776191 |
2017-08-19 02:30:00 | 4,172.99 | 4,177.41 | 4,158.55 | 4,175 | 4.306665 |
2017-08-19 02:45:00 | 4,160 | 4,160 | 4,117.41 | 4,117.41 | 4.508305 |
2017-08-19 03:00:00 | 4,086.28 | 4,131 | 4,020.51 | 4,047.09 | 22.688792 |
2017-08-19 03:15:00 | 4,031.39 | 4,078.53 | 4,015.7 | 4,066.21 | 2.053952 |
2017-08-19 03:30:00 | 4,066.21 | 4,117.41 | 4,051.67 | 4,089.05 | 22.406242 |
2017-08-19 03:45:00 | 4,089.05 | 4,136.48 | 4,053.16 | 4,136.28 | 13.44904 |
2017-08-19 04:00:00 | 4,135 | 4,135 | 4,034.23 | 4,082.15 | 4.393189 |
2017-08-19 04:15:00 | 4,082.15 | 4,082.15 | 4,010.9 | 4,010.9 | 4.644521 |
2017-08-19 04:30:00 | 4,043.92 | 4,061 | 3,981.13 | 4,026.82 | 8.943255 |
2017-08-19 04:45:00 | 4,015.4 | 4,026.82 | 4,015.4 | 4,021.11 | 1.987072 |
2017-08-19 05:00:00 | 4,015.4 | 4,015.4 | 3,949.36 | 3,985.89 | 4.614367 |
2017-08-19 05:15:00 | 3,971.09 | 4,006.33 | 3,971.09 | 3,982.87 | 2.521448 |
2017-08-19 05:30:00 | 3,982.87 | 3,982.87 | 3,938.77 | 3,976 | 1.902797 |
2017-08-19 05:45:00 | 3,966.69 | 3,980 | 3,966.69 | 3,975.69 | 5.700019 |
2017-08-19 06:00:00 | 3,996.92 | 4,061.18 | 3,938.77 | 4,061.18 | 9.98452 |
2017-08-19 06:15:00 | 4,061 | 4,094 | 4,030.44 | 4,094 | 14.619005 |
2017-08-19 06:30:00 | 4,062.21 | 4,131.83 | 4,062.21 | 4,088.41 | 1.550007 |
2017-08-19 06:45:00 | 4,088.41 | 4,113.75 | 4,064.76 | 4,113.75 | 3.752673 |
2017-08-19 07:00:00 | 4,106.35 | 4,106.35 | 4,085.88 | 4,101.4 | 2.710427 |
2017-08-19 07:15:00 | 4,099.01 | 4,136.48 | 4,099.01 | 4,119.42 | 18.190124 |
2017-08-19 07:30:00 | 4,119.42 | 4,120.42 | 4,097.26 | 4,120.42 | 8.856175 |
2017-08-19 07:45:00 | 4,120.42 | 4,120.42 | 4,091.53 | 4,108.37 | 15.18011 |
2017-08-19 08:00:00 | 4,108.37 | 4,121.81 | 4,091.52 | 4,110.38 | 14.332344 |
2017-08-19 08:15:00 | 4,110.38 | 4,135.47 | 4,084.28 | 4,125.44 | 7.981308 |
2017-08-19 08:30:00 | 4,125.44 | 4,125.44 | 4,110.47 | 4,120 | 10.147129 |
2017-08-19 08:45:00 | 4,120 | 4,178.31 | 4,115 | 4,163.49 | 8.848096 |
2017-08-19 09:00:00 | 4,163.49 | 4,178.31 | 4,143.11 | 4,156.99 | 1.447316 |
2017-08-19 09:15:00 | 4,156.99 | 4,156.99 | 4,156.99 | 4,156.99 | 2.296992 |
2017-08-19 09:30:00 | 4,156.99 | 4,184.69 | 4,156.99 | 4,176.65 | 10.145157 |
2017-08-19 09:45:00 | 4,159.88 | 4,183.16 | 4,148.53 | 4,148.53 | 14.945712 |
2017-08-19 10:00:00 | 4,148.53 | 4,152.55 | 4,148.53 | 4,152.55 | 7.609154 |
2017-08-19 10:15:00 | 4,152.55 | 4,168.07 | 4,152.55 | 4,168.07 | 5.738805 |
2017-08-19 10:30:00 | 4,168.07 | 4,170.02 | 4,156.39 | 4,170 | 5.026518 |
2017-08-19 10:45:00 | 4,170.19 | 4,184 | 4,156.39 | 4,156.39 | 0.379997 |
2017-08-19 11:00:00 | 4,180 | 4,180 | 4,131.19 | 4,155.56 | 0.423749 |
2017-08-19 11:15:00 | 4,149.17 | 4,157.65 | 4,120 | 4,156 | 8.166099 |
2017-08-19 11:30:00 | 4,121 | 4,130.34 | 4,103.52 | 4,116 | 1.518536 |
2017-08-19 11:45:00 | 4,143.25 | 4,156 | 4,125.44 | 4,138.55 | 9.503536 |
2017-08-19 12:00:00 | 4,138.5 | 4,156 | 4,110.06 | 4,156 | 9.453321 |
2017-08-19 12:15:00 | 4,134 | 4,156 | 4,076.63 | 4,130 | 5.50736 |
2017-08-19 12:30:00 | 4,130 | 4,140 | 4,057.96 | 4,140 | 1.452518 |
2017-08-19 12:45:00 | 4,140 | 4,140 | 4,046.26 | 4,068.26 | 0.940033 |
2017-08-19 13:00:00 | 4,123.95 | 4,123.95 | 4,120 | 4,122 | 3.018835 |
2017-08-19 13:15:00 | 4,122 | 4,123.95 | 4,047.71 | 4,047.71 | 5.533569 |
2017-08-19 13:30:00 | 4,047.71 | 4,082.27 | 4,027.83 | 4,082 | 2.783 |
2017-08-19 13:45:00 | 4,077 | 4,077 | 4,064.57 | 4,077 | 1.17879 |