timestamp
stringlengths 19
19
| open
float64 2.83k
108k
| high
float64 2.88k
108k
| low
float64 2.82k
108k
| close
float64 2.82k
108k
| volume
float64 0
40.4k
|
|---|---|---|---|---|---|
2017-08-17 12:00:00
| 4,261.48
| 4,280.56
| 4,261.48
| 4,261.48
| 2.189061
|
2017-08-17 12:15:00
| 4,261.48
| 4,270.41
| 4,261.32
| 4,261.45
| 9.119865
|
2017-08-17 12:30:00
| 4,280
| 4,310.07
| 4,267.99
| 4,310.07
| 21.923552
|
2017-08-17 12:45:00
| 4,310.07
| 4,313.62
| 4,291.37
| 4,308.83
| 13.948531
|
2017-08-17 13:00:00
| 4,308.83
| 4,328.69
| 4,304.31
| 4,304.31
| 5.101153
|
2017-08-17 13:15:00
| 4,320
| 4,320
| 4,312.14
| 4,320
| 15.947495
|
2017-08-17 13:30:00
| 4,320
| 4,320
| 4,291.37
| 4,291.37
| 2.155453
|
2017-08-17 13:45:00
| 4,297.04
| 4,315.32
| 4,297.04
| 4,315.32
| 0.030815
|
2017-08-17 14:00:00
| 4,330.29
| 4,330.29
| 4,318.39
| 4,330
| 0.065364
|
2017-08-17 14:15:00
| 4,309.37
| 4,330.29
| 4,309.37
| 4,311.02
| 3.500913
|
2017-08-17 14:30:00
| 4,328.65
| 4,345.45
| 4,319.83
| 4,345.45
| 3.494176
|
2017-08-17 14:45:00
| 4,345.45
| 4,345.45
| 4,324.35
| 4,324.35
| 0.169238
|
2017-08-17 15:00:00
| 4,316.62
| 4,316.62
| 4,316.62
| 4,316.62
| 0.001541
|
2017-08-17 15:15:00
| 4,291.38
| 4,291.38
| 4,291.38
| 4,291.38
| 0.038918
|
2017-08-17 15:30:00
| 4,291.39
| 4,300
| 4,291.39
| 4,300
| 0.718901
|
2017-08-17 15:45:00
| 4,287.41
| 4,349.99
| 4,287.41
| 4,349.99
| 3.683889
|
2017-08-17 16:00:00
| 4,333.32
| 4,377.85
| 4,333.32
| 4,360.71
| 0.766417
|
2017-08-17 16:15:00
| 4,360.71
| 4,360.71
| 4,360.7
| 4,360.7
| 0.075843
|
2017-08-17 16:30:00
| 4,360.7
| 4,360.7
| 4,360
| 4,360.69
| 0.099262
|
2017-08-17 16:45:00
| 4,360.7
| 4,360.7
| 4,360.69
| 4,360.69
| 0.031285
|
2017-08-17 17:00:00
| 4,360
| 4,360
| 4,360
| 4,360
| 0.006296
|
2017-08-17 17:15:00
| 4,360
| 4,360
| 4,360
| 4,360
| 2.288705
|
2017-08-17 17:30:00
| 4,360
| 4,445.78
| 4,360
| 4,436.51
| 8.4108
|
2017-08-17 17:45:00
| 4,444
| 4,444
| 4,444
| 4,444
| 0.057822
|
2017-08-17 18:00:00
| 4,441.1
| 4,441.1
| 4,399.81
| 4,400
| 4.65968
|
2017-08-17 18:15:00
| 4,400
| 4,443
| 4,400
| 4,440
| 0.614651
|
2017-08-17 18:30:00
| 4,400
| 4,419
| 4,400
| 4,415
| 2.078235
|
2017-08-17 18:45:00
| 4,419
| 4,470
| 4,419
| 4,460
| 17.512833
|
2017-08-17 19:00:00
| 4,460
| 4,474.8
| 4,454.72
| 4,474.8
| 16.084544
|
2017-08-17 19:15:00
| 4,474.8
| 4,485.39
| 4,465.06
| 4,485.39
| 8.844785
|
2017-08-17 19:30:00
| 4,485.39
| 4,485.39
| 4,459.96
| 4,469.93
| 0.583082
|
2017-08-17 19:45:00
| 4,469.93
| 4,469.93
| 4,427.3
| 4,427.3
| 1.505642
|
2017-08-17 20:00:00
| 4,436.06
| 4,449.56
| 4,436.06
| 4,441.87
| 11.174158
|
2017-08-17 20:15:00
| 4,441.87
| 4,441.87
| 4,418.12
| 4,418.12
| 9.921389
|
2017-08-17 20:30:00
| 4,417
| 4,431.13
| 4,411.01
| 4,431.13
| 1.089877
|
2017-08-17 20:45:00
| 4,430
| 4,431.13
| 4,411
| 4,411
| 0.846974
|
2017-08-17 21:00:00
| 4,411
| 4,445.88
| 4,411
| 4,445.88
| 1.258943
|
2017-08-17 21:15:00
| 4,430.43
| 4,440
| 4,422.6
| 4,440
| 2.459375
|
2017-08-17 21:30:00
| 4,435.12
| 4,445
| 4,425.21
| 4,445
| 7.50464
|
2017-08-17 21:45:00
| 4,432.07
| 4,459
| 4,425.6
| 4,459
| 20.089478
|
2017-08-17 22:00:00
| 4,459
| 4,460
| 4,435.93
| 4,452.71
| 17.338465
|
2017-08-17 22:15:00
| 4,452.71
| 4,469.46
| 4,437.35
| 4,467.81
| 4.310344
|
2017-08-17 22:30:00
| 4,467.81
| 4,485.39
| 4,452.57
| 4,477.53
| 9.855382
|
2017-08-17 22:45:00
| 4,477.53
| 4,477.53
| 4,453.26
| 4,470.82
| 20.231706
|
2017-08-17 23:00:00
| 4,470.82
| 4,470.82
| 4,453.67
| 4,460
| 9.802889
|
2017-08-17 23:15:00
| 4,460
| 4,470.82
| 4,412.1
| 4,432.2
| 12.79195
|
2017-08-17 23:30:00
| 4,432.2
| 4,444.9
| 4,374.04
| 4,396.47
| 25.401316
|
2017-08-17 23:45:00
| 4,392.95
| 4,425.83
| 4,333.42
| 4,352.34
| 20.485115
|
2017-08-18 00:00:00
| 4,352.33
| 4,354.35
| 4,255.3
| 4,307.17
| 34.177553
|
2017-08-18 00:15:00
| 4,307.17
| 4,336.69
| 4,265.87
| 4,290.17
| 19.032395
|
2017-08-18 00:30:00
| 4,290.17
| 4,337.29
| 4,290.17
| 4,300.29
| 8.115841
|
2017-08-18 00:45:00
| 4,300.29
| 4,354.18
| 4,300.29
| 4,354.18
| 6.133002
|
2017-08-18 01:00:00
| 4,354.18
| 4,354.84
| 4,326.99
| 4,341.31
| 12.106329
|
2017-08-18 01:15:00
| 4,323.23
| 4,354.84
| 4,301.5
| 4,335.28
| 9.295167
|
2017-08-18 01:30:00
| 4,335.28
| 4,354.84
| 4,328.15
| 4,328.15
| 7.043752
|
2017-08-18 01:45:00
| 4,315.11
| 4,328.15
| 4,235.45
| 4,289.24
| 31.219664
|
2017-08-18 02:00:00
| 4,289.24
| 4,289.24
| 4,218.68
| 4,282.43
| 16.311995
|
2017-08-18 02:15:00
| 4,282.43
| 4,302.45
| 4,273.03
| 4,287.69
| 8.6342
|
2017-08-18 02:30:00
| 4,287.69
| 4,302.45
| 4,237.85
| 4,237.85
| 11.597114
|
2017-08-18 02:45:00
| 4,237.85
| 4,267.01
| 4,222.97
| 4,256.97
| 14.731854
|
2017-08-18 03:00:00
| 4,241.91
| 4,284.27
| 4,200.74
| 4,281.87
| 21.917131
|
2017-08-18 03:15:00
| 4,281.87
| 4,302.44
| 4,247.38
| 4,287.61
| 11.248819
|
2017-08-18 03:30:00
| 4,287.61
| 4,327.25
| 4,287.61
| 4,327.25
| 8.164408
|
2017-08-18 03:45:00
| 4,327.25
| 4,335.3
| 4,325.23
| 4,325.23
| 5.380492
|
2017-08-18 04:00:00
| 4,307.56
| 4,325.23
| 4,261
| 4,278.05
| 13.584171
|
2017-08-18 04:15:00
| 4,278.05
| 4,325.23
| 4,273.16
| 4,273.16
| 12.581409
|
2017-08-18 04:30:00
| 4,258.56
| 4,325.24
| 4,258.56
| 4,305
| 14.028272
|
2017-08-18 04:45:00
| 4,305
| 4,354.84
| 4,305
| 4,346.74
| 8.78162
|
2017-08-18 05:00:00
| 4,346.74
| 4,367.93
| 4,315.85
| 4,367.93
| 10.556113
|
2017-08-18 05:15:00
| 4,346.73
| 4,369.69
| 4,335.98
| 4,349.33
| 18.736552
|
2017-08-18 05:30:00
| 4,349.33
| 4,369.69
| 4,322.65
| 4,354.35
| 13.210825
|
2017-08-18 05:45:00
| 4,354.03
| 4,368.68
| 4,309.23
| 4,333.55
| 19.269546
|
2017-08-18 06:00:00
| 4,333.55
| 4,349.63
| 4,322.39
| 4,334.32
| 11.280595
|
2017-08-18 06:15:00
| 4,325.24
| 4,326.29
| 4,310
| 4,326.29
| 14.960579
|
2017-08-18 06:30:00
| 4,326.28
| 4,356.06
| 4,319.11
| 4,352.34
| 14.912675
|
2017-08-18 06:45:00
| 4,335
| 4,359.13
| 4,327.52
| 4,336.8
| 16.222293
|
2017-08-18 07:00:00
| 4,313.39
| 4,337.38
| 4,300
| 4,323.31
| 18.201416
|
2017-08-18 07:15:00
| 4,337.38
| 4,337.38
| 4,318.68
| 4,327.89
| 21.135833
|
2017-08-18 07:30:00
| 4,327.89
| 4,332.26
| 4,314.13
| 4,328.25
| 10.899352
|
2017-08-18 07:45:00
| 4,325.82
| 4,332.26
| 4,280.82
| 4,285.08
| 31.408662
|
2017-08-18 08:00:00
| 4,285.08
| 4,305.76
| 4,267.78
| 4,305.76
| 10.458487
|
2017-08-18 08:15:00
| 4,309.08
| 4,309.92
| 4,285.85
| 4,292.11
| 15.912984
|
2017-08-18 08:30:00
| 4,292.11
| 4,309.15
| 4,286.01
| 4,302.15
| 12.542524
|
2017-08-18 08:45:00
| 4,282.51
| 4,340.62
| 4,228.76
| 4,286.53
| 43.521479
|
2017-08-18 09:00:00
| 4,269.36
| 4,269.36
| 4,200
| 4,251.4
| 18.759223
|
2017-08-18 09:15:00
| 4,216.81
| 4,238.89
| 4,134.61
| 4,214.97
| 34.553954
|
2017-08-18 09:30:00
| 4,214.97
| 4,231.61
| 4,200.6
| 4,231.61
| 12.042901
|
2017-08-18 09:45:00
| 4,231.61
| 4,269.36
| 4,231.61
| 4,243.59
| 10.328805
|
2017-08-18 10:00:00
| 4,251.95
| 4,286.53
| 4,234
| 4,286.53
| 16.904034
|
2017-08-18 10:15:00
| 4,286.53
| 4,298.64
| 4,255.88
| 4,278.05
| 22.667921
|
2017-08-18 10:30:00
| 4,278.05
| 4,278.05
| 4,242.75
| 4,252.95
| 7.904031
|
2017-08-18 10:45:00
| 4,252.95
| 4,267.59
| 4,244.79
| 4,267.59
| 6.595351
|
2017-08-18 11:00:00
| 4,244.77
| 4,308.7
| 4,244.77
| 4,308.7
| 8.59993
|
2017-08-18 11:15:00
| 4,308.7
| 4,308.7
| 4,244.77
| 4,244.77
| 20.493097
|
2017-08-18 11:30:00
| 4,244.77
| 4,280.33
| 4,234
| 4,277.81
| 18.30122
|
2017-08-18 11:45:00
| 4,277.81
| 4,296.6
| 4,269.07
| 4,292.39
| 16.607102
|
2017-08-18 12:00:00
| 4,292.39
| 4,292.39
| 4,252.01
| 4,252.01
| 8.964906
|
2017-08-18 12:15:00
| 4,252.01
| 4,266.56
| 4,234.43
| 4,245
| 16.49006
|
2017-08-18 12:30:00
| 4,245
| 4,284.79
| 4,234.67
| 4,271.02
| 15.09108
|
2017-08-18 12:45:00
| 4,292.39
| 4,292.39
| 4,271.02
| 4,287.92
| 10.251469
|
End of preview. Expand
in Data Studio
README.md exists but content is empty.
- Downloads last month
- 26