Search is not available for this dataset
time
timestamp[ns] | open
float64 2.82k
69k
| high
float64 2.88k
69k
| low
float64 2.82k
69k
| close
float64 2.82k
69k
| volume
float64 0
811
|
|---|---|---|---|---|---|
2017-08-17T04:30:24.045000 | 4,261.48 | 4,280.56 | 4,261.32 | 4,280.56 | 11.503022 |
2017-08-17T04:43:48.055000 | 4,280.56 | 4,310.07 | 4,267.99 | 4,310.07 | 17.457599 |
2017-08-17T04:57:28.359000 | 4,310.07 | 4,313.62 | 4,291.37 | 4,313.62 | 16.46474 |
2017-08-17T05:08:52.840000 | 4,313.62 | 4,328.69 | 4,304.31 | 4,328.69 | 6.502422 |
2017-08-17T05:34:48.051000 | 4,328.69 | 4,328.69 | 4,304.31 | 4,320 | 17.329252 |
2017-08-17T06:48:24.046000 | 4,320 | 4,345.45 | 4,291.37 | 4,330.12 | 8.313953 |
2017-08-17T08:39:21.562000 | 4,330.12 | 4,377.85 | 4,287.41 | 4,360 | 5.408325 |
2017-08-17T10:00:47.775000 | 4,360 | 4,445.78 | 4,360 | 4,441.1 | 11.635983 |
2017-08-17T10:50:34 | 4,436.51 | 4,460 | 4,399.81 | 4,460 | 18.485329 |
2017-08-17T11:08:00.079000 | 4,460 | 4,474.8 | 4,450.65 | 4,454.72 | 15.724302 |
2017-08-17T11:44:24.065000 | 4,461.07 | 4,485.39 | 4,459.96 | 4,469.93 | 15.378178 |
2017-08-17T12:09:18.120000 | 4,469.93 | 4,469.93 | 4,427.3 | 4,448.89 | 9.616823 |
2017-08-17T12:26:42.037000 | 4,448.89 | 4,448.89 | 4,423.2 | 4,423.2 | 12.851807 |
2017-08-17T13:23:46.849000 | 4,425.25 | 4,445.88 | 4,411 | 4,430.43 | 3.342832 |
2017-08-17T13:44:12.098000 | 4,425.21 | 4,445 | 4,422.6 | 4,445 | 9.949536 |
2017-08-17T13:58:57.542000 | 4,432.07 | 4,459 | 4,425.6 | 4,459 | 20.089478 |
2017-08-17T14:13:38.545000 | 4,459 | 4,460 | 4,435.93 | 4,452.71 | 17.215504 |
2017-08-17T14:28:47.884000 | 4,452.71 | 4,469.46 | 4,437.35 | 4,467.81 | 4.408731 |
2017-08-17T14:40:36.848000 | 4,467.81 | 4,485 | 4,452.57 | 4,485 | 7.33432 |
2017-08-17T14:53:48.053000 | 4,485 | 4,485.39 | 4,457.43 | 4,476.84 | 9.418655 |
2017-08-17T15:10:05.832000 | 4,476.84 | 4,477.53 | 4,453.26 | 4,469 | 21.057907 |
2017-08-17T15:22:14.628000 | 4,469 | 4,469.99 | 4,445 | 4,469 | 7.397556 |
2017-08-17T15:27:34.226000 | 4,469 | 4,470.82 | 4,419.15 | 4,433.2 | 3.876872 |
2017-08-17T15:30:21.172000 | 4,433.2 | 4,445 | 4,412.1 | 4,431.76 | 4.636492 |
2017-08-17T15:34:24.557000 | 4,431.76 | 4,444.9 | 4,411 | 4,411 | 8.829749 |
2017-08-17T15:37:20.057000 | 4,411 | 4,421 | 4,376.49 | 4,382.95 | 8.73 |
2017-08-17T15:41:36.657000 | 4,382.95 | 4,382.95 | 4,374.04 | 4,377.54 | 4.111064 |
2017-08-17T15:53:32.024000 | 4,382.95 | 4,425.83 | 4,382.95 | 4,412.38 | 14.960757 |
2017-08-17T16:03:55.963000 | 4,412.38 | 4,412.38 | 4,314.5 | 4,320 | 13.118237 |
2017-08-17T16:07:48.763000 | 4,314.5 | 4,354.35 | 4,302.1 | 4,302.1 | 10.320838 |
2017-08-17T16:10:32.409000 | 4,302.1 | 4,305.38 | 4,255.3 | 4,261.89 | 12.942601 |
2017-08-17T16:14:49.184000 | 4,261.89 | 4,339.85 | 4,255.3 | 4,290.75 | 5.767437 |
2017-08-17T16:22:38.190000 | 4,290.75 | 4,307.17 | 4,265.87 | 4,294.08 | 13.175768 |
2017-08-17T16:28:37.587000 | 4,284.72 | 4,336.69 | 4,284.72 | 4,290.17 | 5.110769 |
2017-08-17T16:37:45.995000 | 4,290.17 | 4,337.29 | 4,290.17 | 4,337.29 | 3.537574 |
2017-08-17T16:54:11.510000 | 4,337.29 | 4,338.13 | 4,300.29 | 4,312.68 | 10.046757 |
2017-08-17T17:12:07.774000 | 4,312.68 | 4,354.84 | 4,312.68 | 4,354.84 | 9.556178 |
2017-08-17T17:28:40.181000 | 4,354.84 | 4,354.84 | 4,301.5 | 4,335.28 | 13.233692 |
2017-08-17T17:47:42.217000 | 4,335.28 | 4,354.84 | 4,299.95 | 4,315.11 | 13.203811 |
2017-08-17T17:57:56.679000 | 4,315.11 | 4,328.15 | 4,235.45 | 4,253.82 | 22.850031 |
2017-08-17T18:13:08.300000 | 4,253.82 | 4,289.24 | 4,218.68 | 4,269.51 | 18.419821 |
2017-08-17T18:29:00.066000 | 4,282.43 | 4,302.45 | 4,273.03 | 4,287.69 | 9.025944 |
2017-08-17T18:46:27.632000 | 4,287.69 | 4,302.45 | 4,222.97 | 4,237.85 | 16.605368 |
2017-08-17T19:01:00.062000 | 4,237.85 | 4,267.01 | 4,231.68 | 4,231.68 | 14.171052 |
2017-08-17T19:16:00.069000 | 4,237.72 | 4,284.27 | 4,200.74 | 4,247.38 | 21.42472 |
2017-08-17T19:29:50.712000 | 4,266.01 | 4,302.44 | 4,266 | 4,287.61 | 7.293778 |
2017-08-17T19:43:45.047000 | 4,287.61 | 4,327.25 | 4,287.61 | 4,327.25 | 7.72044 |
2017-08-17T20:00:38.104000 | 4,327.25 | 4,335.3 | 4,307.56 | 4,325.23 | 9.786024 |
2017-08-17T20:11:44.770000 | 4,325.23 | 4,325.23 | 4,261 | 4,278.05 | 9.355042 |
2017-08-17T20:24:28.269000 | 4,278.05 | 4,325.23 | 4,278.05 | 4,302.96 | 9.992062 |
2017-08-17T20:37:28.142000 | 4,302.96 | 4,302.96 | 4,258.56 | 4,301.91 | 10.110135 |
2017-08-17T20:48:48.058000 | 4,301.91 | 4,325.24 | 4,262.53 | 4,325.24 | 11.357334 |
2017-08-17T21:03:03.024000 | 4,325.24 | 4,354.84 | 4,315.85 | 4,325 | 8.517061 |
2017-08-17T21:19:10.602000 | 4,331.78 | 4,367.93 | 4,322.65 | 4,360 | 13.155578 |
2017-08-17T21:26:12.553000 | 4,360 | 4,367.93 | 4,360 | 4,360.93 | 5.526914 |
2017-08-17T21:41:00.076000 | 4,360.93 | 4,369.69 | 4,322.65 | 4,334.12 | 16.523001 |
2017-08-17T21:53:22.883000 | 4,355.56 | 4,369.69 | 4,323.98 | 4,355.02 | 11.780909 |
2017-08-17T22:03:48.077000 | 4,355.02 | 4,355.02 | 4,309.23 | 4,335.56 | 13.617452 |
2017-08-17T22:17:55.639000 | 4,335.56 | 4,349.63 | 4,310 | 4,310 | 17.086158 |
2017-08-17T22:27:24.089000 | 4,325.24 | 4,325.24 | 4,310 | 4,312.34 | 5.422923 |
2017-08-17T22:42:25.247000 | 4,312.34 | 4,348.62 | 4,312.34 | 4,348.62 | 13.731959 |
2017-08-17T22:53:24.086000 | 4,348.62 | 4,359.13 | 4,335 | 4,359.13 | 10.050472 |
2017-08-17T23:11:27.137000 | 4,352.34 | 4,352.34 | 4,313.39 | 4,337.38 | 21.413386 |
2017-08-17T23:23:03.285000 | 4,337.38 | 4,337.38 | 4,300 | 4,337.36 | 16.923396 |
2017-08-17T23:34:03.003000 | 4,337.36 | 4,337.38 | 4,318.68 | 4,332.26 | 9.863576 |
2017-08-17T23:45:45.719000 | 4,332.26 | 4,332.26 | 4,314 | 4,314 | 13.250066 |
2017-08-17T23:52:47.911000 | 4,302.15 | 4,317.33 | 4,280.82 | 4,307.84 | 21.172558 |
2017-08-18T00:04:07.051000 | 4,307.84 | 4,307.84 | 4,280.82 | 4,287.09 | 8.812785 |
2017-08-18T00:16:30.326000 | 4,287.09 | 4,309.08 | 4,267.78 | 4,309.08 | 12.793723 |
2017-08-18T00:31:57.534000 | 4,302.15 | 4,309.92 | 4,285.85 | 4,292.11 | 12.522956 |
2017-08-18T00:44:52.163000 | 4,292.11 | 4,309.15 | 4,286.01 | 4,302.15 | 11.742898 |
2017-08-18T00:51:43.682000 | 4,282.51 | 4,340.62 | 4,264.88 | 4,284.76 | 21.55405 |
2017-08-18T01:00:32.324000 | 4,284.76 | 4,286.53 | 4,228.76 | 4,268 | 22.215131 |
2017-08-18T01:14:24.061000 | 4,268 | 4,269.36 | 4,200 | 4,251.4 | 17.244967 |
2017-08-18T01:22:51.478000 | 4,251.4 | 4,251.4 | 4,134.61 | 4,152.08 | 26.982104 |
2017-08-18T01:35:28.005000 | 4,164.28 | 4,223 | 4,164.28 | 4,223 | 9.548668 |
2017-08-18T01:47:48.291000 | 4,200.6 | 4,238.89 | 4,200.6 | 4,238.88 | 12.233307 |
2017-08-18T02:01:41.580000 | 4,238.88 | 4,269.36 | 4,238.88 | 4,251.95 | 9.878136 |
2017-08-18T02:13:48.076000 | 4,251.95 | 4,266.26 | 4,234 | 4,262.14 | 14.770911 |
2017-08-18T02:23:06.023000 | 4,262.14 | 4,298.64 | 4,262.14 | 4,277.04 | 17.817211 |
2017-08-18T02:39:24.080000 | 4,277.04 | 4,278.05 | 4,242.75 | 4,260.98 | 12.883255 |
2017-08-18T02:57:24.095000 | 4,260.98 | 4,267.59 | 4,244.79 | 4,267.59 | 7.465162 |
2017-08-18T03:06:38.479000 | 4,267.59 | 4,282.49 | 4,244.77 | 4,282.49 | 3.579387 |
2017-08-18T03:15:55.595000 | 4,282.49 | 4,308.7 | 4,282.49 | 4,306.57 | 6.983945 |
2017-08-18T03:28:30.104000 | 4,308.7 | 4,308.7 | 4,263.92 | 4,280.33 | 17.734716 |
2017-08-18T03:39:15.771000 | 4,280.33 | 4,280.33 | 4,234 | 4,277.83 | 15.367192 |
2017-08-18T03:49:20.343000 | 4,277.83 | 4,296.44 | 4,262.88 | 4,289.74 | 10.266341 |
2017-08-18T03:58:19.188000 | 4,296.6 | 4,296.6 | 4,269.07 | 4,278.86 | 8.523095 |
2017-08-18T04:11:48.141000 | 4,278.86 | 4,292.39 | 4,266.56 | 4,266.56 | 6.533345 |
2017-08-18T04:20:48.113000 | 4,266.56 | 4,266.56 | 4,247.93 | 4,251.67 | 10.649395 |
2017-08-18T04:30:28.100000 | 4,251.67 | 4,251.67 | 4,234.43 | 4,246.92 | 10.605981 |
2017-08-18T04:42:00.124000 | 4,246.92 | 4,284.79 | 4,234.67 | 4,271.02 | 13.268933 |
2017-08-18T04:53:57.340000 | 4,271.02 | 4,292.39 | 4,271.02 | 4,287.92 | 9.969669 |
2017-08-18T05:07:05.527000 | 4,287.92 | 4,287.92 | 4,263.01 | 4,263.01 | 12.634786 |
2017-08-18T05:16:26.454000 | 4,280 | 4,308.88 | 4,250.04 | 4,308.88 | 10.439198 |
2017-08-18T05:21:56.379000 | 4,308.88 | 4,319.93 | 4,290.77 | 4,319.93 | 7.308059 |
2017-08-18T05:33:45.103000 | 4,319.93 | 4,330.82 | 4,295.68 | 4,330.82 | 8.330923 |
2017-08-18T05:43:00.113000 | 4,330.82 | 4,340.62 | 4,289.33 | 4,340.62 | 13.612585 |
2017-08-18T05:45:39.575000 | 4,340.62 | 4,340.62 | 4,290.55 | 4,294.5 | 4.272538 |
2017-08-18T05:52:32.197000 | 4,294.5 | 4,327.25 | 4,274.16 | 4,327.25 | 4.397386 |
End of preview. Expand
in Dataset Viewer.
No dataset card yet
New: Create and edit this dataset card directly on the website!
Contribute a Dataset Card- Downloads last month
- 9