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 08:09:00 | 4,300,000 | 4,300,000 | 4,300,000 | 4,300,000 | 0.00133 | 5,719 |
2017-09-26 08:10:00 | 4,298,000 | 4,298,000 | 4,298,000 | 4,298,000 | 0.003087 | 13,267.926 |
2017-09-26 08:11:00 | 4,299,000 | 4,299,000 | 4,299,000 | 4,299,000 | 0.001528 | 6,568.872 |
2017-09-26 08:13:00 | 4,307,000 | 4,307,000 | 4,302,000 | 4,302,000 | 0.009344 | 40,227.513 |
2017-09-26 08:14:00 | 4,308,000 | 4,308,000 | 4,308,000 | 4,308,000 | 0.002256 | 9,718.848 |
2017-09-26 08:15:00 | 4,312,000 | 4,312,000 | 4,312,000 | 4,312,000 | 0.004203 | 18,123.336 |
2017-09-26 08:16:00 | 4,313,000 | 4,313,000 | 4,313,000 | 4,313,000 | 0.001276 | 5,503.388 |
2017-09-26 08:17:00 | 4,315,000 | 4,315,000 | 4,315,000 | 4,315,000 | 0.002293 | 9,894.295 |
2017-09-26 08:19:00 | 4,310,000 | 4,310,000 | 4,310,000 | 4,310,000 | 0.001571 | 6,771.01 |
2017-09-26 08:20:00 | 4,316,000 | 4,316,000 | 4,316,000 | 4,316,000 | 0.001796 | 7,751.536 |
2017-09-26 08:21:00 | 4,316,000 | 4,317,000 | 4,316,000 | 4,317,000 | 0.00478 | 20,633.609 |
2017-09-26 08:22:00 | 4,318,000 | 4,318,000 | 4,318,000 | 4,318,000 | 0.000549 | 2,370.582 |
2017-09-26 08:23:00 | 4,312,000 | 4,312,000 | 4,312,000 | 4,312,000 | 0.000656 | 2,828.672 |
2017-09-26 08:24:00 | 4,318,000 | 4,318,000 | 4,318,000 | 4,318,000 | 0.00242 | 10,449.56 |
2017-09-26 08:25:00 | 4,311,000 | 4,311,000 | 4,311,000 | 4,311,000 | 0.00322 | 13,881.42 |
2017-09-26 08:26:00 | 4,316,000 | 4,316,000 | 4,316,000 | 4,316,000 | 0.002196 | 9,477.936 |
2017-09-26 08:27:00 | 4,314,000 | 4,314,000 | 4,314,000 | 4,314,000 | 0.000683 | 2,946.462 |
2017-09-26 08:28:00 | 4,316,000 | 4,316,000 | 4,316,000 | 4,316,000 | 0.003526 | 15,218.216 |
2017-09-26 08:29:00 | 4,319,000 | 4,319,000 | 4,319,000 | 4,319,000 | 0.000861 | 3,718.659 |
2017-09-26 08:30:00 | 4,318,000 | 4,318,000 | 4,318,000 | 4,318,000 | 0.001137 | 4,909.566 |
2017-09-26 08:32:00 | 4,313,000 | 4,318,000 | 4,313,000 | 4,318,000 | 0.005764 | 24,881.817 |
2017-09-26 08:33:00 | 4,318,000 | 4,318,000 | 4,318,000 | 4,318,000 | 0.002805 | 12,111.99 |
2017-09-26 08:34:00 | 4,313,000 | 4,313,000 | 4,313,000 | 4,313,000 | 0.003977 | 17,152.801 |
2017-09-26 08:35:00 | 4,314,000 | 4,314,000 | 4,314,000 | 4,314,000 | 0.001984 | 8,558.976 |
2017-09-26 08:36:00 | 4,320,000 | 4,320,000 | 4,320,000 | 4,320,000 | 0.001204 | 5,201.28 |
2017-09-26 08:37:00 | 4,312,000 | 4,317,000 | 4,312,000 | 4,317,000 | 0.002298 | 9,914.076 |
2017-09-26 08:39:00 | 4,312,000 | 4,317,000 | 4,312,000 | 4,317,000 | 0.002139 | 9,223.383 |
2017-09-26 08:40:00 | 4,317,000 | 4,317,000 | 4,317,000 | 4,317,000 | 0.000935 | 4,036.395 |
2017-09-26 08:41:00 | 4,312,000 | 4,312,000 | 4,312,000 | 4,312,000 | 0.00465 | 20,050.8 |
2017-09-26 08:42:00 | 4,317,000 | 4,317,000 | 4,317,000 | 4,317,000 | 0.001138 | 4,912.746 |
2017-09-26 08:43:00 | 4,317,000 | 4,317,000 | 4,317,000 | 4,317,000 | 0.000901 | 3,889.617 |
2017-09-26 08:44:00 | 4,317,000 | 4,318,000 | 4,317,000 | 4,318,000 | 0.002841 | 12,266.967 |
2017-09-26 08:46:00 | 4,316,000 | 4,316,000 | 4,316,000 | 4,316,000 | 0.005393 | 23,276.188 |
2017-09-26 08:47:00 | 4,315,000 | 4,315,000 | 4,315,000 | 4,315,000 | 0.002155 | 9,298.825 |
2017-09-26 08:48:00 | 4,318,000 | 4,318,000 | 4,318,000 | 4,318,000 | 0.001518 | 6,554.724 |
2017-09-26 08:49:00 | 4,316,000 | 4,316,000 | 4,316,000 | 4,316,000 | 0.002834 | 12,231.544 |
2017-09-26 08:50:00 | 4,313,000 | 4,313,000 | 4,313,000 | 4,313,000 | 0.002672 | 11,524.336 |
2017-09-26 08:51:00 | 4,318,000 | 4,318,000 | 4,318,000 | 4,318,000 | 0.002174 | 9,387.332 |
2017-09-26 08:52:00 | 4,318,000 | 4,318,000 | 4,318,000 | 4,318,000 | 0.000428 | 1,848.104 |
2017-09-26 08:53:00 | 4,313,000 | 4,313,000 | 4,313,000 | 4,313,000 | 0.002817 | 12,149.721 |
2017-09-26 08:54:00 | 4,319,000 | 4,319,000 | 4,316,000 | 4,316,000 | 0.005609 | 24,221.686 |
2017-09-26 08:56:00 | 4,319,000 | 4,319,000 | 4,319,000 | 4,319,000 | 0.003942 | 17,025.498 |
2017-09-26 08:57:00 | 4,320,000 | 4,320,000 | 4,320,000 | 4,320,000 | 0.002887 | 12,471.84 |
2017-09-26 08:58:00 | 4,322,000 | 4,322,000 | 4,322,000 | 4,322,000 | 0.002891 | 12,494.902 |
2017-09-26 08:59:00 | 4,322,000 | 4,322,000 | 4,322,000 | 4,322,000 | 0.003071 | 13,272.862 |
2017-09-26 09:00:00 | 4,317,000 | 4,322,000 | 4,317,000 | 4,322,000 | 0.006983 | 30,172.246 |
2017-09-26 09:01:00 | 4,314,000 | 4,314,000 | 4,314,000 | 4,314,000 | 0.004466 | 19,266.324 |
2017-09-26 09:02:00 | 4,320,000 | 4,320,000 | 4,320,000 | 4,320,000 | 0.00059 | 2,548.8 |
2017-09-26 09:03:00 | 4,322,000 | 4,322,000 | 4,322,000 | 4,322,000 | 0.001867 | 8,069.174 |
2017-09-26 09:04:00 | 4,318,000 | 4,318,000 | 4,318,000 | 4,318,000 | 0.005035 | 21,741.13 |
2017-09-26 09:05:00 | 4,323,000 | 4,323,000 | 4,317,000 | 4,317,000 | 0.009477 | 40,944.099 |
2017-09-26 09:06:00 | 4,323,000 | 4,323,000 | 4,323,000 | 4,323,000 | 0.004318 | 18,666.714 |
2017-09-26 09:07:00 | 4,323,000 | 4,323,000 | 4,323,000 | 4,323,000 | 0.000568 | 2,455.464 |
2017-09-26 09:08:00 | 4,324,000 | 4,324,000 | 4,324,000 | 4,324,000 | 0.001966 | 8,500.984 |
2017-09-26 09:09:00 | 4,324,000 | 4,324,000 | 4,324,000 | 4,324,000 | 0.001834 | 7,930.216 |
2017-09-26 09:10:00 | 4,323,000 | 4,323,000 | 4,323,000 | 4,323,000 | 0.00119 | 5,144.37 |
2017-09-26 09:11:00 | 4,323,000 | 4,323,000 | 4,323,000 | 4,323,000 | 0.001568 | 6,778.464 |
2017-09-26 09:12:00 | 4,323,000 | 4,323,000 | 4,323,000 | 4,323,000 | 0.002451 | 10,595.673 |
2017-09-26 09:13:00 | 4,324,000 | 4,324,000 | 4,324,000 | 4,324,000 | 0.001173 | 5,072.052 |
2017-09-26 09:14:00 | 4,323,000 | 4,323,000 | 4,323,000 | 4,323,000 | 0.000525 | 2,269.575 |
2017-09-26 09:15:00 | 4,324,000 | 4,324,000 | 4,324,000 | 4,324,000 | 0.000091 | 393.484 |
2017-09-26 09:16:00 | 4,320,000 | 4,325,000 | 4,320,000 | 4,325,000 | 0.003748 | 16,194.23 |
2017-09-26 09:17:00 | 4,318,000 | 4,318,000 | 4,318,000 | 4,318,000 | 0.001321 | 5,704.078 |
2017-09-26 09:18:00 | 4,325,000 | 4,325,000 | 4,325,000 | 4,325,000 | 0.001464 | 6,331.8 |
2017-09-26 09:19:00 | 4,325,000 | 4,325,000 | 4,320,000 | 4,325,000 | 0.006728 | 29,086.49 |
2017-09-26 09:20:00 | 4,326,000 | 4,326,000 | 4,326,000 | 4,326,000 | 0.00122 | 5,277.72 |
2017-09-26 09:21:00 | 4,325,000 | 4,325,000 | 4,325,000 | 4,325,000 | 0.001791 | 7,746.075 |
2017-09-26 09:22:00 | 4,325,000 | 4,325,000 | 4,325,000 | 4,325,000 | 0.002604 | 11,262.3 |
2017-09-26 09:24:00 | 4,326,000 | 4,326,000 | 4,325,000 | 4,325,000 | 0.003417 | 14,781.886 |
2017-09-26 09:25:00 | 4,325,000 | 4,325,000 | 4,325,000 | 4,325,000 | 0.00424 | 18,338 |
2017-09-26 09:26:00 | 4,326,000 | 4,330,000 | 4,326,000 | 4,330,000 | 0.001721 | 7,446.998 |
2017-09-26 09:27:00 | 4,329,000 | 4,329,000 | 4,329,000 | 4,329,000 | 0.000831 | 3,597.399 |
2017-09-26 09:28:00 | 4,324,000 | 4,324,000 | 4,324,000 | 4,324,000 | 0.00096 | 4,151.04 |
2017-09-26 09:29:00 | 4,324,000 | 4,324,000 | 4,324,000 | 4,324,000 | 0.002546 | 11,008.904 |
2017-09-26 09:30:00 | 4,324,000 | 4,324,000 | 4,319,000 | 4,319,000 | 0.00385 | 16,646.255 |
2017-09-26 09:31:00 | 4,319,000 | 4,319,000 | 4,319,000 | 4,319,000 | 0.000564 | 2,435.916 |
2017-09-26 09:32:00 | 4,324,000 | 4,324,000 | 4,324,000 | 4,324,000 | 0.002675 | 11,566.7 |
2017-09-26 09:33:00 | 4,328,000 | 4,328,000 | 4,328,000 | 4,328,000 | 0.002321 | 10,045.288 |
2017-09-26 09:34:00 | 4,319,000 | 4,319,000 | 4,319,000 | 4,319,000 | 0.002247 | 9,704.793 |
2017-09-26 09:35:00 | 4,328,000 | 4,329,000 | 4,328,000 | 4,329,000 | 0.00685 | 29,648.758 |
2017-09-26 09:36:00 | 4,329,000 | 4,329,000 | 4,329,000 | 4,329,000 | 0.000761 | 3,294.369 |
2017-09-26 09:37:00 | 4,331,000 | 4,331,000 | 4,323,000 | 4,323,000 | 0.003591 | 15,541.685 |
2017-09-26 09:38:00 | 4,330,000 | 4,330,000 | 4,330,000 | 4,330,000 | 0.001582 | 6,850.06 |
2017-09-26 09:39:00 | 4,330,000 | 4,330,000 | 4,330,000 | 4,330,000 | 0.001805 | 7,815.65 |
2017-09-26 09:40:00 | 4,330,000 | 4,330,000 | 4,330,000 | 4,330,000 | 0.002768 | 11,985.44 |
2017-09-26 09:41:00 | 4,331,000 | 4,331,000 | 4,331,000 | 4,331,000 | 0.000353 | 1,528.843 |
2017-09-26 09:42:00 | 4,331,000 | 4,331,000 | 4,331,000 | 4,331,000 | 0.001961 | 8,493.091 |
2017-09-26 09:43:00 | 4,331,000 | 4,331,000 | 4,331,000 | 4,331,000 | 0.002138 | 9,259.678 |
2017-09-26 09:44:00 | 4,332,000 | 4,332,000 | 4,332,000 | 4,332,000 | 0.000922 | 3,994.104 |
2017-09-26 09:45:00 | 4,330,000 | 4,330,000 | 4,330,000 | 4,330,000 | 0.002377 | 10,292.41 |
2017-09-26 09:46:00 | 4,331,000 | 4,331,000 | 4,331,000 | 4,331,000 | 0.003152 | 13,651.312 |
2017-09-26 09:47:00 | 4,331,000 | 4,331,000 | 4,326,000 | 4,326,000 | 0.001176 | 5,089.786 |
2017-09-26 09:48:00 | 4,326,000 | 4,326,000 | 4,326,000 | 4,326,000 | 0.001109 | 4,797.534 |
2017-09-26 09:49:00 | 4,329,000 | 4,329,000 | 4,329,000 | 4,329,000 | 0.002822 | 12,216.438 |
2017-09-26 09:50:00 | 4,329,000 | 4,329,000 | 4,329,000 | 4,329,000 | 0.00353 | 15,281.37 |
2017-09-26 09:51:00 | 4,334,000 | 4,334,000 | 4,333,000 | 4,333,000 | 0.001669 | 7,232.134 |
2017-09-26 09:52:00 | 4,331,000 | 4,331,000 | 4,331,000 | 4,331,000 | 0.000228 | 987.468 |
2017-09-26 09:53:00 | 4,335,000 | 4,335,000 | 4,335,000 | 4,335,000 | 0.034022 | 147,485.6301 |
2017-09-26 09:54:00 | 4,334,000 | 4,334,000 | 4,334,000 | 4,334,000 | 0.001364 | 5,911.576 |
2017-09-26 09:55:00 | 4,333,000 | 4,335,000 | 4,329,000 | 4,335,000 | 0.0052 | 22,535.724 |