timestamp
stringlengths
19
19
open
float64
2.83k
99.4k
high
float64
2.88k
99.6k
low
float64
2.82k
99.2k
close
float64
2.82k
99.4k
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
README.md exists but content is empty.
Downloads last month
41