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
|
|---|---|---|---|---|---|
2017-08-19 14:00:00
| 4,077
| 4,078.32
| 4,026.34
| 4,061
| 20.561583
|
2017-08-19 14:15:00
| 4,080
| 4,082
| 4,040.25
| 4,045.59
| 18.481057
|
2017-08-19 14:30:00
| 4,064.85
| 4,064.85
| 4,033.47
| 4,033.47
| 10.128659
|
2017-08-19 14:45:00
| 4,030
| 4,033.47
| 3,986.87
| 3,986.87
| 2.284132
|
2017-08-19 15:00:00
| 3,969.12
| 3,999.14
| 3,933.21
| 3,999.14
| 8.055727
|
2017-08-19 15:15:00
| 3,998.98
| 3,999.15
| 3,970
| 3,999.15
| 0.973042
|
2017-08-19 15:30:00
| 3,999.15
| 4,019.01
| 3,984.51
| 4,005.97
| 17.036867
|
2017-08-19 15:45:00
| 4,005.97
| 4,033.47
| 3,977.19
| 4,033.47
| 5.363586
|
2017-08-19 16:00:00
| 4,033.47
| 4,064.84
| 4,023.88
| 4,048.13
| 11.510621
|
2017-08-19 16:15:00
| 4,048.13
| 4,048.13
| 4,035.08
| 4,035.08
| 1.369094
|
2017-08-19 16:30:00
| 4,013.89
| 4,035.08
| 4,013.89
| 4,014.47
| 1.328426
|
2017-08-19 16:45:00
| 4,000
| 4,000
| 3,964.08
| 3,999
| 3.798264
|
2017-08-19 17:00:00
| 3,999
| 4,020.02
| 3,999
| 4,020.02
| 2.236681
|
2017-08-19 17:15:00
| 4,020.02
| 4,036.08
| 4,014.72
| 4,021.04
| 1.925281
|
2017-08-19 17:30:00
| 4,049.74
| 4,082.25
| 4,049.74
| 4,082.25
| 1.004528
|
2017-08-19 17:45:00
| 4,068.2
| 4,068.2
| 4,068.2
| 4,068.2
| 0.017733
|
2017-08-19 18:00:00
| 4,054
| 4,054
| 4,015.37
| 4,054
| 0.672896
|
2017-08-19 18:15:00
| 4,054
| 4,082
| 4,000.58
| 4,000.58
| 3.220961
|
2017-08-19 18:30:00
| 4,033
| 4,033
| 3,982.08
| 3,982.08
| 0.30402
|
2017-08-19 18:45:00
| 4,000.1
| 4,000.58
| 3,992.28
| 4,000.58
| 1.688954
|
2017-08-19 19:00:00
| 4,016
| 4,033
| 3,969.07
| 3,998.95
| 5.95447
|
2017-08-19 19:15:00
| 3,984.01
| 4,007.97
| 3,951.14
| 3,960.76
| 22.552875
|
2017-08-19 19:30:00
| 3,981.81
| 4,002.87
| 3,882.59
| 3,970.58
| 10.510526
|
2017-08-19 19:45:00
| 3,920.59
| 3,970.56
| 3,850
| 3,957.6
| 9.160712
|
2017-08-19 20:00:00
| 3,945.12
| 3,971.12
| 3,940.76
| 3,968.35
| 0.910061
|
2017-08-19 20:15:00
| 3,987.71
| 4,033
| 3,928.89
| 4,033
| 5.49855
|
2017-08-19 20:30:00
| 3,999.96
| 4,095
| 3,991.51
| 4,082
| 10.941002
|
2017-08-19 20:45:00
| 4,095
| 4,095
| 4,075.64
| 4,095
| 4.881371
|
2017-08-19 21:00:00
| 4,095
| 4,100
| 4,059.92
| 4,059.92
| 0.488456
|
2017-08-19 21:15:00
| 4,097
| 4,100
| 4,059.93
| 4,059.93
| 4.776367
|
2017-08-19 21:30:00
| 4,059.92
| 4,099.78
| 4,059.92
| 4,066.21
| 5.004246
|
2017-08-19 21:45:00
| 4,053.38
| 4,053.38
| 4,035.49
| 4,039.84
| 2.436595
|
2017-08-19 22:00:00
| 4,066
| 4,066
| 4,013.7
| 4,037.21
| 1.209371
|
2017-08-19 22:15:00
| 4,066
| 4,068.31
| 4,027.21
| 4,027.21
| 0.836074
|
2017-08-19 22:30:00
| 4,045
| 4,045.19
| 4,039.78
| 4,045.19
| 1.618344
|
2017-08-19 22:45:00
| 4,045.16
| 4,045.16
| 4,029.68
| 4,042.41
| 0.670637
|
2017-08-19 23:00:00
| 4,036.59
| 4,063.44
| 4,036.59
| 4,049.7
| 4.922654
|
2017-08-19 23:15:00
| 4,049.7
| 4,049.7
| 4,016.96
| 4,016.96
| 1.366239
|
2017-08-19 23:30:00
| 3,995.63
| 3,995.63
| 3,991.51
| 3,991.51
| 0.282001
|
2017-08-19 23:45:00
| 3,991.51
| 3,991.51
| 3,964.67
| 3,972.05
| 1.67361
|
2017-08-20 00:00:00
| 4,036.19
| 4,049.69
| 4,023.04
| 4,049.69
| 0.076418
|
2017-08-20 00:15:00
| 3,994.33
| 4,049.69
| 3,994.33
| 4,049.69
| 0.931913
|
2017-08-20 00:30:00
| 4,049.69
| 4,049.69
| 3,953.4
| 3,953.41
| 1.381399
|
2017-08-20 00:45:00
| 3,989.99
| 4,000.98
| 3,976.7
| 4,000
| 1.694447
|
2017-08-20 01:00:00
| 3,985
| 4,000.98
| 3,976.72
| 4,000.98
| 1.656116
|
2017-08-20 01:15:00
| 4,000.98
| 4,000.98
| 4,000.98
| 4,000.98
| 0.538585
|
2017-08-20 01:30:00
| 4,000.98
| 4,048.99
| 4,000.98
| 4,027.37
| 0.854674
|
2017-08-20 01:45:00
| 4,027.37
| 4,027.37
| 4,014.17
| 4,027.37
| 0.020173
|
2017-08-20 02:00:00
| 4,013.69
| 4,046.13
| 4,013.69
| 4,046.13
| 14.118059
|
2017-08-20 02:15:00
| 4,050
| 4,079
| 4,042.05
| 4,079
| 3.010164
|
2017-08-20 02:30:00
| 4,079
| 4,096
| 4,078
| 4,078.46
| 0.017436
|
2017-08-20 02:45:00
| 4,086.29
| 4,086.29
| 4,086.29
| 4,086.29
| 0.002543
|
2017-08-20 03:00:00
| 4,073.47
| 4,103.92
| 4,073.47
| 4,089.01
| 1.477475
|
2017-08-20 03:15:00
| 4,089.01
| 4,089.01
| 4,089.01
| 4,089.01
| 0.137927
|
2017-08-20 03:30:00
| 4,088.71
| 4,088.71
| 4,088.71
| 4,088.71
| 0.006217
|
2017-08-20 03:45:00
| 4,076.12
| 4,076.12
| 4,076.12
| 4,076.12
| 0.00151
|
2017-08-20 04:00:00
| 4,088.71
| 4,103.92
| 4,051.47
| 4,097.92
| 0.569525
|
2017-08-20 04:15:00
| 4,103.92
| 4,103.92
| 4,051.47
| 4,069.66
| 0.21151
|
2017-08-20 04:30:00
| 4,062.39
| 4,073.31
| 4,051.47
| 4,073.31
| 0.382
|
2017-08-20 04:45:00
| 4,073.31
| 4,099
| 4,052.96
| 4,075.98
| 1.824535
|
2017-08-20 05:00:00
| 4,075.98
| 4,090
| 4,075.98
| 4,090
| 0.549644
|
2017-08-20 05:15:00
| 4,090
| 4,149.98
| 4,090
| 4,149.98
| 2.078939
|
2017-08-20 05:30:00
| 4,149.99
| 4,149.99
| 4,149.99
| 4,149.99
| 0.73574
|
2017-08-20 05:45:00
| 4,141.51
| 4,141.51
| 4,074.23
| 4,074.23
| 0.587871
|
2017-08-20 06:00:00
| 4,090
| 4,141
| 4,090
| 4,139.99
| 0.61782
|
2017-08-20 06:15:00
| 4,139.98
| 4,139.98
| 4,101.59
| 4,139.98
| 0.459233
|
2017-08-20 06:30:00
| 4,139.98
| 4,139.98
| 4,120.78
| 4,139.98
| 1.203766
|
2017-08-20 06:45:00
| 4,120.78
| 4,139.98
| 4,120.78
| 4,139.98
| 0.077278
|
2017-08-20 07:00:00
| 4,120.78
| 4,139.98
| 4,120.78
| 4,139.98
| 0.0408
|
2017-08-20 07:15:00
| 4,139.5
| 4,139.98
| 4,139.5
| 4,139.98
| 0.011444
|
2017-08-20 07:30:00
| 4,139.98
| 4,139.98
| 4,139.98
| 4,139.98
| 0
|
2017-08-20 07:45:00
| 4,139.98
| 4,139.98
| 4,139.98
| 4,139.98
| 0.000455
|
2017-08-20 08:00:00
| 4,120.98
| 4,139.98
| 4,090
| 4,090
| 0.785327
|
2017-08-20 08:15:00
| 4,053.5
| 4,096.33
| 4,044
| 4,096.33
| 1.546908
|
2017-08-20 08:30:00
| 4,095.33
| 4,095.33
| 4,095.33
| 4,095.33
| 0.005823
|
2017-08-20 08:45:00
| 4,086.09
| 4,086.09
| 4,086.09
| 4,086.09
| 0.005866
|
2017-08-20 09:00:00
| 4,086.09
| 4,086.09
| 4,069.76
| 4,069.76
| 0.076864
|
2017-08-20 09:15:00
| 4,068.12
| 4,086.09
| 4,066.49
| 4,082.53
| 0.887515
|
2017-08-20 09:30:00
| 4,069.98
| 4,069.98
| 4,052.82
| 4,052.82
| 0.089848
|
2017-08-20 09:45:00
| 4,082.53
| 4,082.53
| 4,082.53
| 4,082.53
| 0.006924
|
2017-08-20 10:00:00
| 4,096.33
| 4,096.33
| 4,096.33
| 4,096.33
| 0.256541
|
2017-08-20 10:15:00
| 4,090.13
| 4,112.03
| 4,090.13
| 4,112.03
| 1.132088
|
2017-08-20 10:30:00
| 4,082.62
| 4,124.69
| 4,082.62
| 4,124.69
| 0.459016
|
2017-08-20 10:45:00
| 4,124.69
| 4,124.69
| 4,124.67
| 4,124.69
| 1.010916
|
2017-08-20 11:00:00
| 4,124.69
| 4,124.69
| 4,124.69
| 4,124.69
| 0
|
2017-08-20 11:15:00
| 4,111.26
| 4,111.26
| 4,111.26
| 4,111.26
| 0.3
|
2017-08-20 11:30:00
| 4,111.26
| 4,111.26
| 4,111.26
| 4,111.26
| 0
|
2017-08-20 11:45:00
| 4,111.26
| 4,111.26
| 4,094.62
| 4,094.62
| 0.047647
|
2017-08-20 12:00:00
| 4,094.62
| 4,094.62
| 4,094.62
| 4,094.62
| 0
|
2017-08-20 12:15:00
| 4,094.62
| 4,094.62
| 4,094.62
| 4,094.62
| 0.204457
|
2017-08-20 12:30:00
| 4,094.62
| 4,094.62
| 4,091.8
| 4,094.62
| 0.538713
|
2017-08-20 12:45:00
| 4,094.62
| 4,094.62
| 4,093
| 4,093
| 0.066073
|
2017-08-20 13:00:00
| 4,087
| 4,127.22
| 4,087
| 4,127.22
| 6.187974
|
2017-08-20 13:15:00
| 4,122.43
| 4,142.16
| 4,122.43
| 4,142.16
| 3.766952
|
2017-08-20 13:30:00
| 4,142.16
| 4,142.16
| 4,095.39
| 4,095.39
| 0.787709
|
2017-08-20 13:45:00
| 4,117.41
| 4,117.41
| 4,117.41
| 4,117.41
| 0.000421
|
2017-08-20 14:00:00
| 4,117.41
| 4,117.41
| 4,117.41
| 4,117.41
| 0.003063
|
2017-08-20 14:15:00
| 4,093.57
| 4,093.57
| 4,087.38
| 4,093.57
| 1.662605
|
2017-08-20 14:30:00
| 4,093.57
| 4,117.41
| 4,081.19
| 4,115.41
| 0.766643
|
2017-08-20 14:45:00
| 4,115.41
| 4,115.41
| 4,115.41
| 4,115.41
| 0.48324
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.