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
|
|---|---|---|---|---|---|
2017-08-18T06:03:34.198000 | 4,327.25 | 4,327.25 | 4,288.21 | 4,313.56 | 6.89232 |
2017-08-18T06:15:54.862000 | 4,313.56 | 4,316.98 | 4,262.32 | 4,316.75 | 12.726323 |
2017-08-18T06:33:29.447000 | 4,316.75 | 4,316.75 | 4,261.41 | 4,289.09 | 12.215562 |
2017-08-18T06:39:49.028000 | 4,289.09 | 4,289.09 | 4,247.75 | 4,287.96 | 8.46556 |
2017-08-18T06:46:38.338000 | 4,287.96 | 4,289.09 | 4,247.75 | 4,289.09 | 10.506774 |
2017-08-18T06:55:45.995000 | 4,289.09 | 4,291.25 | 4,254.92 | 4,288.03 | 11.700871 |
2017-08-18T07:08:44.517000 | 4,288.03 | 4,304.66 | 4,270.5 | 4,286.09 | 14.469734 |
2017-08-18T07:18:07.490000 | 4,286.09 | 4,294.88 | 4,275 | 4,275 | 9.662005 |
2017-08-18T07:34:57.652000 | 4,275 | 4,304.67 | 4,270.48 | 4,304.67 | 23.782516 |
2017-08-18T07:51:57.594000 | 4,304.67 | 4,304.67 | 4,277.58 | 4,304.67 | 15.626488 |
2017-08-18T08:06:48.088000 | 4,304.67 | 4,304.67 | 4,284.96 | 4,299 | 23.776688 |
2017-08-18T08:20:54.461000 | 4,299 | 4,300.25 | 4,290.01 | 4,298 | 11.525384 |
2017-08-18T08:33:31.669000 | 4,299 | 4,320.71 | 4,284.33 | 4,311.09 | 16.231821 |
2017-08-18T08:44:13.557000 | 4,311.09 | 4,311.09 | 4,270.34 | 4,286.08 | 21.253588 |
2017-08-18T08:56:22.561000 | 4,286.08 | 4,293.55 | 4,259.85 | 4,293.55 | 11.391407 |
2017-08-18T09:11:00.089000 | 4,293.55 | 4,307.1 | 4,265.33 | 4,283.13 | 16.591361 |
2017-08-18T09:24:41.610000 | 4,305.37 | 4,307.01 | 4,276.88 | 4,306.99 | 9.14048 |
2017-08-18T09:38:51.442000 | 4,306.99 | 4,327.25 | 4,306.99 | 4,315.2 | 8.817433 |
2017-08-18T09:48:57.072000 | 4,315.2 | 4,315.2 | 4,300 | 4,300 | 7.430006 |
2017-08-18T10:00:46.731000 | 4,300 | 4,310 | 4,276.89 | 4,304.15 | 7.08796 |
2017-08-18T10:18:24.126000 | 4,305.83 | 4,336.61 | 4,296.04 | 4,336.61 | 11.723239 |
2017-08-18T10:31:24.128000 | 4,336.61 | 4,349 | 4,316.48 | 4,349 | 16.62559 |
2017-08-18T10:43:15.788000 | 4,349 | 4,371.52 | 4,330.26 | 4,371.4 | 9.529906 |
2017-08-18T10:52:03.823000 | 4,371.42 | 4,371.42 | 4,317.91 | 4,330 | 8.094596 |
2017-08-18T11:08:48.121000 | 4,330 | 4,357.66 | 4,327 | 4,357.36 | 9.684774 |
2017-08-18T11:25:18.899000 | 4,357.36 | 4,357.37 | 4,330 | 4,330 | 7.001987 |
2017-08-18T11:44:53.708000 | 4,330 | 4,343.23 | 4,315.46 | 4,327.5 | 9.263808 |
2017-08-18T12:05:05.770000 | 4,327.5 | 4,343.23 | 4,302.72 | 4,336.52 | 7.507198 |
2017-08-18T12:18:54.170000 | 4,336.52 | 4,340.31 | 4,326.69 | 4,340.31 | 7.050073 |
2017-08-18T13:12:33.633000 | 4,340.31 | 4,340.31 | 4,273.75 | 4,273.75 | 5.878083 |
2017-08-18T13:33:14.037000 | 4,273.74 | 4,316.45 | 4,260 | 4,260 | 10.358759 |
2017-08-18T13:41:23.876000 | 4,260 | 4,278.05 | 4,221.05 | 4,262.99 | 12.370835 |
2017-08-18T13:54:56.571000 | 4,262.99 | 4,293.65 | 4,255.9 | 4,288.84 | 20.451942 |
2017-08-18T14:09:24.129000 | 4,288.84 | 4,293.09 | 4,261.77 | 4,273.61 | 16.483809 |
2017-08-18T14:26:48.132000 | 4,273.61 | 4,286.72 | 4,224.72 | 4,256.49 | 18.067102 |
2017-08-18T14:35:58.259000 | 4,256.49 | 4,256.79 | 4,193.7 | 4,221.83 | 18.383074 |
2017-08-18T14:45:40.936000 | 4,221.83 | 4,243.72 | 4,200.02 | 4,243.72 | 13.651971 |
2017-08-18T15:04:08.624000 | 4,243.72 | 4,259.4 | 4,240.32 | 4,255 | 10.764697 |
2017-08-18T15:22:57.271000 | 4,255 | 4,256.97 | 4,232.83 | 4,236.53 | 9.106817 |
2017-08-18T15:37:00.089000 | 4,236.53 | 4,249.42 | 4,200 | 4,229.85 | 12.43649 |
2017-08-18T15:52:03.146000 | 4,249.42 | 4,249.51 | 4,234.54 | 4,234.54 | 6.280231 |
2017-08-18T16:05:20.669000 | 4,234.54 | 4,248.95 | 4,234.54 | 4,242.91 | 12.282109 |
2017-08-18T16:20:00.072000 | 4,242.91 | 4,268.52 | 4,234.54 | 4,252.71 | 15.51564 |
2017-08-18T16:34:48.111000 | 4,268.52 | 4,275.63 | 4,250.63 | 4,266.72 | 8.946615 |
2017-08-18T16:50:33.780000 | 4,266.72 | 4,283.79 | 4,254.88 | 4,267 | 10.276894 |
2017-08-18T17:06:47.654000 | 4,267 | 4,267.01 | 4,233.46 | 4,233.46 | 27.018354 |
2017-08-18T17:20:24.121000 | 4,233.46 | 4,233.46 | 4,210 | 4,231.86 | 15.88564 |
2017-08-18T17:46:26.773000 | 4,246.93 | 4,246.93 | 4,066.53 | 4,175 | 22.959118 |
2017-08-18T18:06:17.928000 | 4,175 | 4,197.73 | 4,140.84 | 4,161.59 | 6.948866 |
2017-08-18T18:18:51.485000 | 4,161.59 | 4,174.32 | 4,128 | 4,161.57 | 7.177019 |
2017-08-18T18:32:00.477000 | 4,144.78 | 4,297.75 | 4,144.78 | 4,172.99 | 9.441624 |
2017-08-18T18:59:17.344000 | 4,172 | 4,177.41 | 4,117.41 | 4,117.41 | 6.129017 |
2017-08-18T19:03:15.235000 | 4,117.41 | 4,131 | 4,032.59 | 4,053.61 | 13.308086 |
2017-08-18T19:30:32.735000 | 4,053.61 | 4,078.53 | 4,015.7 | 4,066.21 | 12.748658 |
2017-08-18T19:41:21.961000 | 4,066.21 | 4,117.41 | 4,051.67 | 4,103.83 | 16.359021 |
2017-08-18T19:51:04.951000 | 4,103.83 | 4,106.37 | 4,053.16 | 4,106.37 | 12.994929 |
2017-08-18T20:05:41.421000 | 4,120.16 | 4,136.48 | 4,044.25 | 4,100 | 9.288325 |
2017-08-18T20:33:51.214000 | 4,100 | 4,109.47 | 4,010.9 | 4,031.07 | 8.053271 |
2017-08-18T20:44:53.303000 | 4,048.13 | 4,048.13 | 3,981.13 | 4,026.82 | 6.918701 |
2017-08-18T21:09:01.006000 | 4,026.82 | 4,026.82 | 3,949.36 | 3,949.36 | 5.621435 |
2017-08-18T21:40:34.733000 | 3,949.36 | 4,006.33 | 3,942.43 | 3,942.43 | 4.709851 |
2017-08-18T21:56:15.911000 | 3,938.77 | 3,976 | 3,938.77 | 3,975.69 | 2.521041 |
2017-08-18T22:01:19.008000 | 3,975.69 | 3,996.92 | 3,972.33 | 3,975.69 | 4.700703 |
2017-08-18T22:19:45.451000 | 3,968.98 | 4,061.18 | 3,938.77 | 4,061 | 10.266316 |
2017-08-18T22:27:13.575000 | 4,061 | 4,061 | 4,030.44 | 4,061 | 10.125214 |
2017-08-18T22:38:24.096000 | 4,061 | 4,131.83 | 4,061 | 4,088.41 | 5.00804 |
2017-08-18T23:01:00.157000 | 4,088.41 | 4,113.75 | 4,064.76 | 4,106.35 | 3.839195 |
2017-08-18T23:21:00.595000 | 4,101.4 | 4,131.83 | 4,085.88 | 4,131.83 | 10.63578 |
2017-08-18T23:31:55.158000 | 4,131.83 | 4,136.48 | 4,104.96 | 4,120.42 | 12.222706 |
2017-08-18T23:50:40.364000 | 4,120.42 | 4,120.42 | 4,091.53 | 4,091.53 | 11.665737 |
2017-08-18T23:57:40.254000 | 4,115.48 | 4,115.48 | 4,103.5 | 4,115.4 | 9.579662 |
2017-08-19T00:09:04.832000 | 4,115.4 | 4,121.81 | 4,097.94 | 4,116.41 | 9.204243 |
2017-08-19T00:21:18.802000 | 4,110.38 | 4,116.4 | 4,084.28 | 4,116.4 | 8.310628 |
2017-08-19T00:42:19.767000 | 4,116.4 | 4,135.47 | 4,084.28 | 4,119 | 15.108353 |
2017-08-19T00:58:00.192000 | 4,119 | 4,178.31 | 4,115 | 4,163.49 | 9.423344 |
2017-08-19T01:29:24.141000 | 4,163.49 | 4,178.31 | 4,143.11 | 4,156.99 | 3.753681 |
2017-08-19T01:46:26.011000 | 4,156.99 | 4,184.69 | 4,156.99 | 4,176.65 | 13.763597 |
2017-08-19T02:01:53.159000 | 4,176.65 | 4,183.16 | 4,148.53 | 4,148.53 | 12.708408 |
2017-08-19T02:22:16.941000 | 4,149.49 | 4,168.07 | 4,149.49 | 4,168.07 | 11.559259 |
2017-08-19T02:39:31.688000 | 4,168.07 | 4,170.02 | 4,156.39 | 4,170 | 4.742137 |
2017-08-19T03:22:32.284000 | 4,163.19 | 4,184 | 4,120 | 4,138 | 6.781558 |
2017-08-19T03:51:35.887000 | 4,138 | 4,157.65 | 4,103.52 | 4,156 | 7.908716 |
2017-08-19T04:02:23.266000 | 4,144.51 | 4,144.51 | 4,125.44 | 4,138.5 | 6.913052 |
2017-08-19T04:20:00.730000 | 4,138.5 | 4,156 | 4,110.06 | 4,146 | 8.867612 |
2017-08-19T05:06:36.800000 | 4,146 | 4,156 | 4,046.26 | 4,122 | 8.755645 |
2017-08-19T05:49:00.713000 | 4,122 | 4,123.95 | 4,027.83 | 4,064.57 | 10.273824 |
2017-08-19T06:08:35.357000 | 4,064.57 | 4,078.32 | 4,064.57 | 4,065.7 | 17.056231 |
2017-08-19T06:24:30.442000 | 4,065.7 | 4,082 | 4,026.34 | 4,050 | 16.431755 |
2017-08-19T06:37:17.671000 | 4,050 | 4,067.09 | 4,045.59 | 4,046.12 | 12.688416 |
2017-08-19T07:00:31.651000 | 4,046.12 | 4,046.12 | 3,969.12 | 3,970.83 | 6.81491 |
2017-08-19T07:16:07.937000 | 3,970.83 | 3,999.14 | 3,933.21 | 3,999 | 7.98052 |
2017-08-19T07:42:43.238000 | 3,999 | 4,019.01 | 3,970 | 4,004.96 | 12.951302 |
2017-08-19T07:56:46.643000 | 4,004.96 | 4,033.46 | 3,977.19 | 4,021.03 | 9.167377 |
2017-08-19T08:12:17.094000 | 4,033.47 | 4,064.84 | 4,023.88 | 4,048.09 | 10.429415 |
2017-08-19T08:50:01.337000 | 4,048.09 | 4,048.13 | 4,000 | 4,000 | 5.012749 |
2017-08-19T09:40:54.481000 | 4,000 | 4,054.72 | 3,964.08 | 4,054.72 | 7.789393 |
2017-08-19T10:43:17.906000 | 4,054.72 | 4,082.25 | 4,000.1 | 4,000.1 | 4.970971 |
2017-08-19T11:05:02.864000 | 3,982.08 | 4,033 | 3,982.08 | 4,016.01 | 3.773937 |
2017-08-19T11:16:59.421000 | 4,016.01 | 4,016.01 | 3,969.07 | 4,006.56 | 11.426192 |
2017-08-19T11:23:48.122000 | 4,006.56 | 4,006.56 | 3,952.08 | 3,990.71 | 8.273829 |