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 00:43:00 | 4,287,000 | 4,287,000 | 4,287,000 | 4,287,000 | 0.001706 | 7,313.622 |
2017-09-26 00:44:00 | 4,292,000 | 4,292,000 | 4,287,000 | 4,287,000 | 0.002814 | 12,073.858 |
2017-09-26 00:45:00 | 4,292,000 | 4,292,000 | 4,288,000 | 4,288,000 | 0.000773 | 3,314.96 |
2017-09-26 00:46:00 | 4,290,000 | 4,295,000 | 4,290,000 | 4,295,000 | 0.006397 | 27,461.205 |
2017-09-26 00:51:00 | 4,295,000 | 4,304,000 | 4,295,000 | 4,301,000 | 1.318064 | 5,665,821.15008 |
2017-09-26 01:01:00 | 4,302,000 | 4,302,000 | 4,297,000 | 4,297,000 | 0.005333 | 22,930.196 |
2017-09-26 01:02:00 | 4,302,000 | 4,302,000 | 4,302,000 | 4,302,000 | 0.001992 | 8,569.584 |
2017-09-26 01:03:00 | 4,298,000 | 4,298,000 | 4,298,000 | 4,298,000 | 0.000231 | 992.838 |
2017-09-26 01:04:00 | 4,303,000 | 4,303,000 | 4,303,000 | 4,303,000 | 0.000383 | 1,648.049 |
2017-09-26 01:05:00 | 4,299,000 | 4,304,000 | 4,299,000 | 4,304,000 | 0.520853 | 2,241,736.2664 |
2017-09-26 01:06:00 | 4,309,000 | 4,313,000 | 4,309,000 | 4,313,000 | 1.117284 | 4,815,683.87921 |
2017-09-26 01:07:00 | 4,313,000 | 4,313,000 | 4,313,000 | 4,313,000 | 0.000524 | 2,260.012 |
2017-09-26 01:08:00 | 4,318,000 | 4,328,000 | 4,318,000 | 4,328,000 | 0.383898 | 1,658,235.28916 |
2017-09-26 01:09:00 | 4,326,000 | 4,326,000 | 4,326,000 | 4,326,000 | 0.003151 | 13,631.226 |
2017-09-26 01:10:00 | 4,321,000 | 4,321,000 | 4,316,000 | 4,316,000 | 0.004657 | 20,120.227 |
2017-09-26 01:11:00 | 4,317,000 | 4,317,000 | 4,317,000 | 4,317,000 | 0.002276 | 9,825.492 |
2017-09-26 01:12:00 | 4,322,000 | 4,322,000 | 4,319,000 | 4,319,000 | 0.002618 | 11,312.68 |
2017-09-26 01:13:00 | 4,323,000 | 4,323,000 | 4,323,000 | 4,323,000 | 0.005971 | 25,812.633 |
2017-09-26 01:14:00 | 4,324,000 | 4,324,000 | 4,324,000 | 4,324,000 | 0.001445 | 6,248.18 |
2017-09-26 01:15:00 | 4,323,000 | 4,323,000 | 4,317,000 | 4,317,000 | 0.006754 | 29,181.762 |
2017-09-26 01:16:00 | 4,317,000 | 4,319,000 | 4,317,000 | 4,319,000 | 0.004602 | 19,868.222 |
2017-09-26 01:17:00 | 4,321,000 | 4,321,000 | 4,321,000 | 4,321,000 | 0.00423 | 18,277.83 |
2017-09-26 01:18:00 | 4,316,000 | 4,316,000 | 4,316,000 | 4,316,000 | 0.001617 | 6,978.972 |
2017-09-26 01:19:00 | 4,314,000 | 4,319,000 | 4,314,000 | 4,319,000 | 0.003334 | 14,397.961 |
2017-09-26 01:20:00 | 4,310,000 | 4,310,000 | 4,310,000 | 4,310,000 | 0.001431 | 6,167.61 |
2017-09-26 01:21:00 | 4,313,000 | 4,313,000 | 4,313,000 | 4,313,000 | 0.001214 | 5,235.982 |
2017-09-26 01:22:00 | 4,317,000 | 4,317,000 | 4,312,000 | 4,312,000 | 0.006916 | 29,851.287 |
2017-09-26 01:23:00 | 4,304,000 | 4,304,000 | 4,304,000 | 4,304,000 | 0.001874 | 8,065.696 |
2017-09-26 01:24:00 | 4,302,000 | 4,302,000 | 4,302,000 | 4,302,000 | 0.000487 | 2,095.074 |
2017-09-26 01:25:00 | 4,310,000 | 4,310,000 | 4,310,000 | 4,310,000 | 0.000289 | 1,245.59 |
2017-09-26 01:26:00 | 4,303,000 | 4,303,000 | 4,303,000 | 4,303,000 | 0.043131 | 185,592.09058 |
2017-09-26 01:27:00 | 4,293,000 | 4,302,000 | 4,293,000 | 4,299,000 | 2.134317 | 9,172,194.85389 |
2017-09-26 01:28:00 | 4,302,000 | 4,302,000 | 4,299,000 | 4,302,000 | 0.955306 | 4,106,869.41177 |
2017-09-26 01:29:00 | 4,300,000 | 4,300,000 | 4,299,000 | 4,299,000 | 0.511038 | 2,197,009.16884 |
2017-09-26 01:30:00 | 4,306,000 | 4,306,000 | 4,304,000 | 4,304,000 | 0.006524 | 28,090.006 |
2017-09-26 01:31:00 | 4,304,000 | 4,304,000 | 4,304,000 | 4,304,000 | 0.070294 | 302,544.81648 |
2017-09-26 01:32:00 | 4,310,000 | 4,310,000 | 4,307,000 | 4,307,000 | 0.006521 | 28,094.983 |
2017-09-26 01:33:00 | 4,310,000 | 4,310,000 | 4,310,000 | 4,310,000 | 0.000898 | 3,870.38 |
2017-09-26 01:34:00 | 4,310,000 | 4,310,000 | 4,310,000 | 4,310,000 | 0.001051 | 4,529.81 |
2017-09-26 01:35:00 | 4,305,000 | 4,305,000 | 4,305,000 | 4,305,000 | 0.002509 | 10,801.245 |
2017-09-26 01:36:00 | 4,306,000 | 4,310,000 | 4,306,000 | 4,307,000 | 0.011677 | 50,303.835 |
2017-09-26 01:37:00 | 4,311,000 | 4,315,000 | 4,311,000 | 4,315,000 | 0.002087 | 8,998.84725 |
2017-09-26 01:38:00 | 4,315,000 | 4,319,000 | 4,314,000 | 4,314,000 | 0.005533 | 23,880.27944 |
2017-09-26 01:39:00 | 4,317,000 | 4,318,000 | 4,317,000 | 4,318,000 | 0.022486 | 97,072.04573 |
2017-09-26 01:40:00 | 4,324,000 | 4,324,000 | 4,319,000 | 4,319,000 | 0.010442 | 45,123.14748 |
2017-09-26 01:41:00 | 4,324,000 | 4,324,000 | 4,324,000 | 4,324,000 | 0.002 | 8,648 |
2017-09-26 01:42:00 | 4,328,000 | 4,328,000 | 4,328,000 | 4,328,000 | 0.000113 | 489.064 |
2017-09-26 01:43:00 | 4,326,000 | 4,326,000 | 4,326,000 | 4,326,000 | 0.336909 | 1,457,468.37726 |
2017-09-26 01:44:00 | 4,332,000 | 4,332,000 | 4,332,000 | 4,332,000 | 0.001152 | 4,990.464 |
2017-09-26 01:45:00 | 4,323,000 | 4,323,000 | 4,323,000 | 4,323,000 | 0.010758 | 46,505.79648 |
2017-09-26 01:46:00 | 4,320,000 | 4,320,000 | 4,320,000 | 4,320,000 | 0.003553 | 15,348.96 |
2017-09-26 01:47:00 | 4,320,000 | 4,320,000 | 4,320,000 | 4,320,000 | 0.000298 | 1,287.36 |
2017-09-26 01:48:00 | 4,322,000 | 4,322,000 | 4,317,000 | 4,322,000 | 0.007608 | 32,877.531 |
2017-09-26 01:49:00 | 4,314,000 | 4,314,000 | 4,314,000 | 4,314,000 | 0.000368 | 1,587.552 |
2017-09-26 01:50:00 | 4,315,000 | 4,315,000 | 4,315,000 | 4,315,000 | 0.000717 | 3,093.855 |
2017-09-26 01:51:00 | 4,321,000 | 4,321,000 | 4,316,000 | 4,316,000 | 0.012455 | 53,804.58198 |
2017-09-26 01:52:00 | 4,321,000 | 4,321,000 | 4,321,000 | 4,321,000 | 0.001635 | 7,064.835 |
2017-09-26 01:53:00 | 4,315,000 | 4,315,000 | 4,311,000 | 4,311,000 | 0.004352 | 18,762.136 |
2017-09-26 01:54:00 | 4,308,000 | 4,308,000 | 4,308,000 | 4,308,000 | 0.000533 | 2,296.164 |
2017-09-26 01:55:00 | 4,313,000 | 4,313,000 | 4,295,000 | 4,295,000 | 0.008176 | 35,238.752 |
2017-09-26 01:56:00 | 4,300,000 | 4,300,000 | 4,300,000 | 4,300,000 | 0.001586 | 6,819.8 |
2017-09-26 01:57:00 | 4,303,000 | 4,303,000 | 4,303,000 | 4,303,000 | 0.001927 | 8,291.881 |
2017-09-26 01:58:00 | 4,298,000 | 4,304,000 | 4,298,000 | 4,304,000 | 0.50327 | 2,164,553.53413 |
2017-09-26 01:59:00 | 4,303,000 | 4,305,000 | 4,303,000 | 4,305,000 | 0.004006 | 17,242.57 |
2017-09-26 02:00:00 | 4,303,000 | 4,306,000 | 4,303,000 | 4,306,000 | 0.000847 | 3,646.861 |
2017-09-26 02:01:00 | 4,303,000 | 4,303,000 | 4,303,000 | 4,303,000 | 0.001009 | 4,341.727 |
2017-09-26 02:02:00 | 4,308,000 | 4,308,000 | 4,308,000 | 4,308,000 | 0.001233 | 5,311.764 |
2017-09-26 02:03:00 | 4,303,000 | 4,303,000 | 4,303,000 | 4,303,000 | 0.00127 | 5,464.81 |
2017-09-26 02:04:00 | 4,306,000 | 4,306,000 | 4,306,000 | 4,306,000 | 0.00072 | 3,100.32 |
2017-09-26 02:05:00 | 4,309,000 | 4,309,000 | 4,309,000 | 4,309,000 | 0.235162 | 1,013,314.7816 |
2017-09-26 02:06:00 | 4,304,000 | 4,305,000 | 4,304,000 | 4,305,000 | 0.000579 | 2,492.157 |
2017-09-26 02:08:00 | 4,309,000 | 4,309,000 | 4,305,000 | 4,305,000 | 0.001932 | 8,322.22 |
2017-09-26 02:09:00 | 4,309,000 | 4,309,000 | 4,309,000 | 4,309,000 | 0.00184 | 7,928.56 |
2017-09-26 02:10:00 | 4,305,000 | 4,306,000 | 4,305,000 | 4,306,000 | 0.003514 | 15,131.097 |
2017-09-26 02:11:00 | 4,307,000 | 4,307,000 | 4,307,000 | 4,307,000 | 0.000783 | 3,372.381 |
2017-09-26 02:12:00 | 4,303,000 | 4,303,000 | 4,303,000 | 4,303,000 | 0.001089 | 4,685.967 |
2017-09-26 02:13:00 | 4,305,000 | 4,305,000 | 4,305,000 | 4,305,000 | 0.235468 | 1,013,689.86915 |
2017-09-26 02:14:00 | 4,303,000 | 4,303,000 | 4,303,000 | 4,303,000 | 0.001629 | 7,009.587 |
2017-09-26 02:15:00 | 4,303,000 | 4,308,000 | 4,303,000 | 4,308,000 | 0.121823 | 524,796.0216 |
2017-09-26 02:16:00 | 4,313,000 | 4,313,000 | 4,313,000 | 4,313,000 | 0.004389 | 18,929.757 |
2017-09-26 02:17:00 | 4,314,000 | 4,314,000 | 4,308,000 | 4,308,000 | 0.005852 | 25,234.626 |
2017-09-26 02:18:00 | 4,308,000 | 4,313,000 | 4,308,000 | 4,313,000 | 0.007729 | 33,317.612 |
2017-09-26 02:19:00 | 4,310,000 | 4,310,000 | 4,310,000 | 4,310,000 | 0.00482 | 20,774.2 |
2017-09-26 02:20:00 | 4,305,000 | 4,305,000 | 4,305,000 | 4,305,000 | 0.001582 | 6,810.51 |
2017-09-26 02:21:00 | 4,311,000 | 4,311,000 | 4,306,000 | 4,306,000 | 0.002978 | 12,829.298 |
2017-09-26 02:23:00 | 4,310,000 | 4,310,000 | 4,308,000 | 4,308,000 | 0.005448 | 23,475.86 |
2017-09-26 02:24:00 | 4,309,000 | 4,309,000 | 4,304,000 | 4,304,000 | 0.003567 | 15,363.093 |
2017-09-26 02:25:00 | 4,303,000 | 4,303,000 | 4,303,000 | 4,303,000 | 0.002767 | 11,906.401 |
2017-09-26 02:26:00 | 4,307,000 | 4,307,000 | 4,307,000 | 4,307,000 | 0.002074 | 8,932.718 |
2017-09-26 02:27:00 | 4,303,000 | 4,303,000 | 4,303,000 | 4,303,000 | 0.012799 | 55,074.097 |
2017-09-26 02:28:00 | 4,303,000 | 4,303,000 | 4,303,000 | 4,303,000 | 0.002149 | 9,247.147 |
2017-09-26 02:29:00 | 4,304,000 | 4,304,000 | 4,303,000 | 4,303,000 | 0.542455 | 2,334,184.26549 |
2017-09-26 02:30:00 | 4,303,000 | 4,303,000 | 4,303,000 | 4,303,000 | 0.628985 | 2,706,524.52044 |
2017-09-26 02:31:00 | 4,302,000 | 4,302,000 | 4,296,000 | 4,296,000 | 0.00583 | 25,059.588 |
2017-09-26 02:32:00 | 4,301,000 | 4,301,000 | 4,296,000 | 4,296,000 | 0.005072 | 21,810.737 |
2017-09-26 02:33:00 | 4,297,000 | 4,297,000 | 4,297,000 | 4,297,000 | 0.002213 | 9,509.261 |
2017-09-26 02:34:00 | 4,298,000 | 4,303,000 | 4,298,000 | 4,303,000 | 0.003579 | 15,386.207 |
2017-09-26 02:36:00 | 4,298,000 | 4,298,000 | 4,298,000 | 4,298,000 | 0.002437 | 10,474.226 |
2017-09-26 02:37:00 | 4,299,000 | 4,299,000 | 4,299,000 | 4,299,000 | 0.005723 | 24,603.177 |
2017-09-26 02:38:00 | 4,298,000 | 4,298,000 | 4,298,000 | 4,298,000 | 0.006558 | 28,186.284 |