Date
stringlengths 19
19
| open
float64 113k
105M
| high
float64 113k
105M
| low
float64 113k
105M
| close
float64 113k
105M
| volume
float64 0
7.62k
| value
float64 0
32.6B
|
|---|---|---|---|---|---|---|
2017-09-26 13:26:00 | 4,328,000 | 4,334,000 | 4,328,000 | 4,334,000 | 0.445041 | 1,928,761.85172 |
2017-09-26 13:28:00 | 4,335,000 | 4,335,000 | 4,335,000 | 4,335,000 | 0.000921 | 3,992.535 |
2017-09-26 13:29:00 | 4,341,000 | 4,341,000 | 4,338,000 | 4,338,000 | 0.004504 | 19,539.423 |
2017-09-26 13:30:00 | 4,335,000 | 4,335,000 | 4,335,000 | 4,335,000 | 0.005564 | 24,119.94 |
2017-09-26 13:31:00 | 4,332,000 | 4,332,000 | 4,332,000 | 4,332,000 | 0.002499 | 10,825.668 |
2017-09-26 13:32:00 | 4,338,000 | 4,338,000 | 4,338,000 | 4,338,000 | 0.001657 | 7,188.066 |
2017-09-26 13:33:00 | 4,341,000 | 4,341,000 | 4,341,000 | 4,341,000 | 0.002614 | 11,347.374 |
2017-09-26 13:34:00 | 4,340,000 | 4,340,000 | 4,340,000 | 4,340,000 | 0.003736 | 16,214.24 |
2017-09-26 13:36:00 | 4,341,000 | 4,341,000 | 4,341,000 | 4,341,000 | 0.001672 | 7,258.152 |
2017-09-26 13:37:00 | 4,340,000 | 4,343,000 | 4,340,000 | 4,343,000 | 0.001743 | 7,569.129 |
2017-09-26 13:38:00 | 4,343,000 | 4,343,000 | 4,339,000 | 4,339,000 | 0.001534 | 6,656.154 |
2017-09-26 13:39:00 | 4,344,000 | 4,344,000 | 4,344,000 | 4,344,000 | 0.00023 | 999.12 |
2017-09-26 13:40:00 | 4,335,000 | 4,335,000 | 4,335,000 | 4,335,000 | 0.001338 | 5,800.23 |
2017-09-26 13:41:00 | 4,339,000 | 4,339,000 | 4,339,000 | 4,339,000 | 0.001366 | 5,927.074 |
2017-09-26 13:42:00 | 4,338,000 | 4,339,000 | 4,338,000 | 4,339,000 | 0.00403 | 17,485.371 |
2017-09-26 13:43:00 | 4,345,000 | 4,345,000 | 4,345,000 | 4,345,000 | 0.004783 | 20,782.135 |
2017-09-26 13:44:00 | 4,340,000 | 4,348,000 | 4,340,000 | 4,348,000 | 0.001902 | 8,255.06696 |
2017-09-26 13:45:00 | 4,342,000 | 4,348,000 | 4,342,000 | 4,348,000 | 0.003569 | 15,500.762 |
2017-09-26 13:46:00 | 4,348,000 | 4,348,000 | 4,342,000 | 4,342,000 | 0.006542 | 28,425.254 |
2017-09-26 13:47:00 | 4,348,000 | 4,348,000 | 4,348,000 | 4,348,000 | 0.002714 | 11,800.472 |
2017-09-26 13:48:00 | 4,346,000 | 4,346,000 | 4,346,000 | 4,346,000 | 0.00089 | 3,867.94 |
2017-09-26 13:49:00 | 4,343,000 | 4,349,000 | 4,343,000 | 4,349,000 | 0.004367 | 18,971.701 |
2017-09-26 13:51:00 | 4,348,000 | 4,348,000 | 4,344,000 | 4,344,000 | 0.001858 | 8,073 |
2017-09-26 13:52:00 | 4,350,000 | 4,350,000 | 4,350,000 | 4,350,000 | 0.002295 | 9,983.25 |
2017-09-26 13:53:00 | 4,344,000 | 4,344,000 | 4,344,000 | 4,344,000 | 0.002456 | 10,668.864 |
2017-09-26 13:54:00 | 4,351,000 | 4,351,000 | 4,351,000 | 4,351,000 | 0.001081 | 4,703.431 |
2017-09-26 13:55:00 | 4,346,000 | 4,346,000 | 4,346,000 | 4,346,000 | 0.000362 | 1,573.252 |
2017-09-26 13:56:00 | 4,343,000 | 4,344,000 | 4,343,000 | 4,344,000 | 0.003713 | 16,126.69088 |
2017-09-26 13:57:00 | 4,344,000 | 4,344,000 | 4,344,000 | 4,344,000 | 0.002353 | 10,221.432 |
2017-09-26 13:58:00 | 4,344,000 | 4,344,000 | 4,344,000 | 4,344,000 | 0.003869 | 16,806.936 |
2017-09-26 13:59:00 | 4,346,000 | 4,346,000 | 4,346,000 | 4,346,000 | 0.001355 | 5,888.83 |
2017-09-26 14:00:00 | 4,346,000 | 4,346,000 | 4,346,000 | 4,346,000 | 0.000099 | 430.254 |
2017-09-26 14:01:00 | 4,345,000 | 4,345,000 | 4,345,000 | 4,345,000 | 0.002521 | 10,953.745 |
2017-09-26 14:02:00 | 4,346,000 | 4,346,000 | 4,346,000 | 4,346,000 | 0.000813 | 3,533.298 |
2017-09-26 14:03:00 | 4,346,000 | 4,346,000 | 4,345,000 | 4,345,000 | 0.001078 | 4,684.01 |
2017-09-26 14:04:00 | 4,351,000 | 4,351,000 | 4,351,000 | 4,351,000 | 0.003403 | 14,806.453 |
2017-09-26 14:05:00 | 4,346,000 | 4,352,000 | 4,346,000 | 4,352,000 | 0.003678 | 15,986.118 |
2017-09-26 14:06:00 | 4,343,000 | 4,343,000 | 4,343,000 | 4,343,000 | 0.002703 | 11,739.129 |
2017-09-26 14:07:00 | 4,343,000 | 4,343,000 | 4,343,000 | 4,343,000 | 0.003098 | 13,454.614 |
2017-09-26 14:08:00 | 4,345,000 | 4,345,000 | 4,345,000 | 4,345,000 | 0.000282 | 1,225.29 |
2017-09-26 14:09:00 | 4,347,000 | 4,347,000 | 4,347,000 | 4,347,000 | 0.001574 | 6,842.178 |
2017-09-26 14:10:00 | 4,348,000 | 4,348,000 | 4,348,000 | 4,348,000 | 0.000553 | 2,404.444 |
2017-09-26 14:11:00 | 4,343,000 | 4,343,000 | 4,343,000 | 4,343,000 | 0.001554 | 6,749.022 |
2017-09-26 14:12:00 | 4,343,000 | 4,343,000 | 4,343,000 | 4,343,000 | 0.10414 | 452,280.54116 |
2017-09-26 14:13:00 | 4,343,000 | 4,343,000 | 4,343,000 | 4,343,000 | 0.038605 | 167,660.99384 |
2017-09-26 14:14:00 | 4,332,000 | 4,332,000 | 4,327,000 | 4,327,000 | 0.001267 | 5,487.589 |
2017-09-26 14:15:00 | 4,318,000 | 4,327,000 | 4,318,000 | 4,327,000 | 0.335513 | 1,450,696.00645 |
2017-09-26 14:16:00 | 4,327,000 | 4,333,000 | 4,327,000 | 4,333,000 | 0.001517 | 6,568.991 |
2017-09-26 14:17:00 | 4,318,000 | 4,323,000 | 4,318,000 | 4,323,000 | 0.001441 | 6,228.118 |
2017-09-26 14:18:00 | 4,319,000 | 4,319,000 | 4,319,000 | 4,319,000 | 0.002023 | 8,737.337 |
2017-09-26 14:20:00 | 4,311,000 | 4,311,000 | 4,311,000 | 4,311,000 | 0.003588 | 15,467.868 |
2017-09-26 14:21:00 | 4,313,000 | 4,313,000 | 4,313,000 | 4,313,000 | 0.000314 | 1,354.282 |
2017-09-26 14:22:00 | 4,321,000 | 4,321,000 | 4,321,000 | 4,321,000 | 0.00204 | 8,814.84 |
2017-09-26 14:23:00 | 4,322,000 | 4,322,000 | 4,322,000 | 4,322,000 | 0.001281 | 5,536.482 |
2017-09-26 14:24:00 | 4,320,000 | 4,320,000 | 4,319,000 | 4,319,000 | 0.00266 | 11,490.973 |
2017-09-26 14:25:00 | 4,324,000 | 4,325,000 | 4,324,000 | 4,325,000 | 0.002323 | 10,046.228 |
2017-09-26 14:26:00 | 4,320,000 | 4,325,000 | 4,320,000 | 4,325,000 | 0.007799 | 33,705.45 |
2017-09-26 14:27:00 | 4,321,000 | 4,321,000 | 4,321,000 | 4,321,000 | 0.00133 | 5,746.93 |
2017-09-26 14:28:00 | 4,326,000 | 4,326,000 | 4,326,000 | 4,326,000 | 0.001243 | 5,377.218 |
2017-09-26 14:29:00 | 4,324,000 | 4,324,000 | 4,324,000 | 4,324,000 | 0.006801 | 29,407.524 |
2017-09-26 14:30:00 | 4,316,000 | 4,316,000 | 4,314,000 | 4,314,000 | 0.001674 | 7,223.266 |
2017-09-26 14:31:00 | 4,314,000 | 4,314,000 | 4,314,000 | 4,314,000 | 0.000534 | 2,303.676 |
2017-09-26 14:32:00 | 4,311,000 | 4,311,000 | 4,311,000 | 4,311,000 | 0.00139 | 5,992.29 |
2017-09-26 14:33:00 | 4,320,000 | 4,320,000 | 4,320,000 | 4,320,000 | 0.000415 | 1,792.8 |
2017-09-26 14:34:00 | 4,318,000 | 4,318,000 | 4,318,000 | 4,318,000 | 0.00016 | 690.88 |
2017-09-26 14:35:00 | 4,322,000 | 4,322,000 | 4,322,000 | 4,322,000 | 0.00358 | 15,472.76 |
2017-09-26 14:36:00 | 4,315,000 | 4,315,000 | 4,312,000 | 4,312,000 | 0.004903 | 21,151.003 |
2017-09-26 14:37:00 | 4,317,000 | 4,317,000 | 4,317,000 | 4,317,000 | 0.001206 | 5,206.302 |
2017-09-26 14:38:00 | 4,311,000 | 4,316,000 | 4,311,000 | 4,316,000 | 0.006214 | 26,808.954 |
2017-09-26 14:39:00 | 4,317,000 | 4,317,000 | 4,311,000 | 4,311,000 | 0.000817 | 3,524.889 |
2017-09-26 14:40:00 | 4,316,000 | 4,316,000 | 4,311,000 | 4,315,000 | 0.00301 | 12,986.424 |
2017-09-26 14:41:00 | 4,315,000 | 4,318,000 | 4,315,000 | 4,318,000 | 0.001478 | 6,381.284 |
2017-09-26 14:42:00 | 4,317,000 | 4,317,000 | 4,312,000 | 4,312,000 | 0.001915 | 8,262.9 |
2017-09-26 14:43:00 | 4,317,000 | 4,317,000 | 4,317,000 | 4,317,000 | 0.011633 | 50,221.43097 |
2017-09-26 14:44:00 | 4,318,000 | 4,318,000 | 4,318,000 | 4,318,000 | 0.001872 | 8,083.296 |
2017-09-26 14:45:00 | 4,315,000 | 4,320,000 | 4,315,000 | 4,320,000 | 0.004213 | 18,197.575 |
2017-09-26 14:46:00 | 4,319,000 | 4,319,000 | 4,319,000 | 4,319,000 | 0.003155 | 13,626.445 |
2017-09-26 14:47:00 | 4,317,000 | 4,317,000 | 4,317,000 | 4,317,000 | 0.002951 | 12,739.467 |
2017-09-26 14:48:00 | 4,321,000 | 4,321,000 | 4,321,000 | 4,321,000 | 0.012544 | 54,200.98202 |
2017-09-26 14:49:00 | 4,321,000 | 4,321,000 | 4,321,000 | 4,321,000 | 0.000535 | 2,311.735 |
2017-09-26 14:50:00 | 4,321,000 | 4,326,000 | 4,321,000 | 4,326,000 | 0.206631 | 893,877.14228 |
2017-09-26 14:51:00 | 4,325,000 | 4,325,000 | 4,325,000 | 4,325,000 | 0.003237 | 14,000.025 |
2017-09-26 14:52:00 | 4,325,000 | 4,325,000 | 4,325,000 | 4,325,000 | 0.000055 | 237.875 |
2017-09-26 14:53:00 | 4,330,000 | 4,330,000 | 4,330,000 | 4,330,000 | 0.000147 | 636.51 |
2017-09-26 14:54:00 | 4,324,000 | 4,324,000 | 4,324,000 | 4,324,000 | 0.00436 | 18,852.64 |
2017-09-26 14:55:00 | 4,330,000 | 4,330,000 | 4,324,000 | 4,330,000 | 0.007068 | 30,583.92 |
2017-09-26 14:56:00 | 4,318,000 | 4,318,000 | 4,318,000 | 4,318,000 | 0.000683 | 2,949.194 |
2017-09-26 14:57:00 | 4,322,000 | 4,324,000 | 4,322,000 | 4,324,000 | 0.00106 | 4,583.91864 |
2017-09-26 14:58:00 | 4,320,000 | 4,320,000 | 4,320,000 | 4,320,000 | 0.003401 | 14,692.32 |
2017-09-26 14:59:00 | 4,322,000 | 4,324,000 | 4,322,000 | 4,324,000 | 0.003904 | 16,876.754 |
2017-09-26 15:00:00 | 4,318,000 | 4,318,000 | 4,318,000 | 4,318,000 | 0.002547 | 10,997.946 |
2017-09-26 15:01:00 | 4,318,000 | 4,318,000 | 4,318,000 | 4,318,000 | 0.004555 | 19,668.49 |
2017-09-26 15:02:00 | 4,318,000 | 4,322,000 | 4,318,000 | 4,322,000 | 0.002859 | 12,352.93 |
2017-09-26 15:03:00 | 4,320,000 | 4,320,000 | 4,320,000 | 4,320,000 | 0.005376 | 23,224.32 |
2017-09-26 15:04:00 | 4,322,000 | 4,328,000 | 4,322,000 | 4,328,000 | 0.003217 | 13,916.198 |
2017-09-26 15:05:00 | 4,328,000 | 4,331,000 | 4,328,000 | 4,331,000 | 0.006507 | 28,172.658 |
2017-09-26 15:06:00 | 4,325,000 | 4,331,000 | 4,325,000 | 4,331,000 | 0.002567 | 11,111.317 |
2017-09-26 15:07:00 | 4,330,000 | 4,330,000 | 4,330,000 | 4,330,000 | 0.000503 | 2,177.99 |
2017-09-26 15:08:00 | 4,330,000 | 4,330,000 | 4,325,000 | 4,325,000 | 0.004162 | 18,019.055 |
2017-09-26 15:09:00 | 4,325,000 | 4,325,000 | 4,325,000 | 4,325,000 | 0.007165 | 30,988.625 |