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 09:56:00 | 4,335,000 | 4,335,000 | 4,335,000 | 4,335,000 | 0.002353 | 10,200.255 |
2017-09-26 09:57:00 | 4,336,000 | 4,336,000 | 4,336,000 | 4,336,000 | 0.000805 | 3,490.48 |
2017-09-26 09:58:00 | 4,329,000 | 4,329,000 | 4,329,000 | 4,329,000 | 0.003768 | 16,311.672 |
2017-09-26 09:59:00 | 4,334,000 | 4,334,000 | 4,334,000 | 4,334,000 | 0.007701 | 33,376.134 |
2017-09-26 10:00:00 | 4,334,000 | 4,334,000 | 4,334,000 | 4,334,000 | 0.001852 | 8,026.568 |
2017-09-26 10:01:00 | 4,334,000 | 4,334,000 | 4,334,000 | 4,334,000 | 0.000297 | 1,287.198 |
2017-09-26 10:02:00 | 4,330,000 | 4,330,000 | 4,330,000 | 4,330,000 | 0.002789 | 12,076.37 |
2017-09-26 10:03:00 | 4,327,000 | 4,333,000 | 4,327,000 | 4,333,000 | 0.007475 | 32,364.827 |
2017-09-26 10:04:00 | 4,333,000 | 4,333,000 | 4,333,000 | 4,333,000 | 0.002328 | 10,087.224 |
2017-09-26 10:05:00 | 4,331,000 | 4,331,000 | 4,331,000 | 4,331,000 | 0.002034 | 8,809.254 |
2017-09-26 10:06:00 | 4,337,000 | 4,337,000 | 4,333,000 | 4,333,000 | 0.04119 | 178,609.96146 |
2017-09-26 10:08:00 | 4,333,000 | 4,333,000 | 4,333,000 | 4,333,000 | 0.002691 | 11,660.103 |
2017-09-26 10:09:00 | 4,333,000 | 4,334,000 | 4,333,000 | 4,334,000 | 0.005715 | 24,763.166 |
2017-09-26 10:10:00 | 4,337,000 | 4,337,000 | 4,337,000 | 4,337,000 | 0.002974 | 12,898.238 |
2017-09-26 10:11:00 | 4,342,000 | 4,342,000 | 4,342,000 | 4,342,000 | 0.000639 | 2,774.538 |
2017-09-26 10:12:00 | 4,343,000 | 4,343,000 | 4,343,000 | 4,343,000 | 0.002581 | 11,209.283 |
2017-09-26 10:13:00 | 4,351,000 | 4,351,000 | 4,346,000 | 4,346,000 | 0.00061 | 2,651.405 |
2017-09-26 10:14:00 | 4,346,000 | 4,346,000 | 4,346,000 | 4,346,000 | 0.000531 | 2,307.726 |
2017-09-26 10:15:00 | 4,346,000 | 4,352,000 | 4,346,000 | 4,346,000 | 0.003182 | 13,829.152 |
2017-09-26 10:16:00 | 4,346,000 | 4,352,000 | 4,346,000 | 4,352,000 | 0.110748 | 481,958.08968 |
2017-09-26 10:17:00 | 4,346,000 | 4,346,000 | 4,346,000 | 4,346,000 | 0.0025 | 10,865 |
2017-09-26 10:18:00 | 4,347,000 | 4,347,000 | 4,347,000 | 4,347,000 | 0.005113 | 22,226.211 |
2017-09-26 10:20:00 | 4,347,000 | 4,347,000 | 4,347,000 | 4,347,000 | 0.005926 | 25,760.322 |
2017-09-26 10:21:00 | 4,347,000 | 4,347,000 | 4,347,000 | 4,347,000 | 0.000295 | 1,282.365 |
2017-09-26 10:22:00 | 4,347,000 | 4,347,000 | 4,347,000 | 4,347,000 | 0.002316 | 10,067.652 |
2017-09-26 10:23:00 | 4,353,000 | 4,353,000 | 4,348,000 | 4,348,000 | 0.001625 | 7,071.615 |
2017-09-26 10:24:00 | 4,348,000 | 4,356,000 | 4,348,000 | 4,356,000 | 0.252398 | 1,099,431.31812 |
2017-09-26 10:25:00 | 4,356,000 | 4,356,000 | 4,349,000 | 4,349,000 | 0.031426 | 136,859.23528 |
2017-09-26 10:26:00 | 4,355,000 | 4,355,000 | 4,348,000 | 4,348,000 | 0.00471 | 20,497.63 |
2017-09-26 10:27:00 | 4,345,000 | 4,345,000 | 4,345,000 | 4,345,000 | 0.001808 | 7,855.76 |
2017-09-26 10:28:00 | 4,347,000 | 4,347,000 | 4,347,000 | 4,347,000 | 0.005207 | 22,634.829 |
2017-09-26 10:29:00 | 4,348,000 | 4,348,000 | 4,348,000 | 4,348,000 | 0.000716 | 3,113.168 |
2017-09-26 10:30:00 | 4,350,000 | 4,350,000 | 4,350,000 | 4,350,000 | 0.002832 | 12,319.2 |
2017-09-26 10:31:00 | 4,356,000 | 4,356,000 | 4,356,000 | 4,356,000 | 0.001084 | 4,721.904 |
2017-09-26 10:32:00 | 4,348,000 | 4,354,000 | 4,348,000 | 4,354,000 | 0.002699 | 11,738.54 |
2017-09-26 10:33:00 | 4,354,000 | 4,354,000 | 4,348,000 | 4,348,000 | 0.003333 | 14,503.854 |
2017-09-26 10:34:00 | 4,353,000 | 4,353,000 | 4,347,000 | 4,347,000 | 0.000938 | 4,077.984 |
2017-09-26 10:35:00 | 4,347,000 | 4,347,000 | 4,343,000 | 4,343,000 | 0.004953 | 21,523.383 |
2017-09-26 10:36:00 | 4,343,000 | 4,343,000 | 4,343,000 | 4,343,000 | 0.00361 | 15,678.23 |
2017-09-26 10:37:00 | 4,343,000 | 4,343,000 | 4,343,000 | 4,343,000 | 0.003211 | 13,945.373 |
2017-09-26 10:38:00 | 4,346,000 | 4,346,000 | 4,343,000 | 4,343,000 | 0.007942 | 34,503.062 |
2017-09-26 10:39:00 | 4,343,000 | 4,343,000 | 4,343,000 | 4,343,000 | 0.002081 | 9,037.783 |
2017-09-26 10:40:00 | 4,349,000 | 4,349,000 | 4,349,000 | 4,349,000 | 0.020022 | 87,076.63478 |
2017-09-26 10:41:00 | 4,344,000 | 4,344,000 | 4,344,000 | 4,344,000 | 0.004842 | 21,033.648 |
2017-09-26 10:43:00 | 4,341,000 | 4,341,000 | 4,341,000 | 4,341,000 | 0.003506 | 15,219.546 |
2017-09-26 10:44:00 | 4,339,000 | 4,339,000 | 4,339,000 | 4,339,000 | 0.001504 | 6,525.856 |
2017-09-26 10:45:00 | 4,344,000 | 4,344,000 | 4,344,000 | 4,344,000 | 0.000583 | 2,532.552 |
2017-09-26 10:46:00 | 4,344,000 | 4,344,000 | 4,344,000 | 4,344,000 | 0.001626 | 7,063.344 |
2017-09-26 10:47:00 | 4,348,000 | 4,348,000 | 4,348,000 | 4,348,000 | 0.001379 | 5,995.892 |
2017-09-26 10:48:00 | 4,348,000 | 4,348,000 | 4,347,000 | 4,347,000 | 0.230328 | 1,001,463.5584 |
2017-09-26 10:49:00 | 4,343,000 | 4,343,000 | 4,343,000 | 4,343,000 | 0.002369 | 10,288.567 |
2017-09-26 10:50:00 | 4,343,000 | 4,343,000 | 4,343,000 | 4,343,000 | 0.0002 | 868.6 |
2017-09-26 10:51:00 | 4,349,000 | 4,349,000 | 4,343,000 | 4,343,000 | 0.021759 | 94,620.42578 |
2017-09-26 10:52:00 | 4,343,000 | 4,343,000 | 4,343,000 | 4,343,000 | 0.001959 | 8,507.937 |
2017-09-26 10:53:00 | 4,348,000 | 4,348,000 | 4,348,000 | 4,348,000 | 0.001781 | 7,743.788 |
2017-09-26 10:54:00 | 4,341,000 | 4,341,000 | 4,341,000 | 4,341,000 | 0.000869 | 3,772.329 |
2017-09-26 10:55:00 | 4,341,000 | 4,341,000 | 4,341,000 | 4,341,000 | 0.001326 | 5,756.166 |
2017-09-26 10:56:00 | 4,339,000 | 4,339,000 | 4,337,000 | 4,337,000 | 0.003625 | 15,727.513 |
2017-09-26 10:57:00 | 4,337,000 | 4,337,000 | 4,336,000 | 4,336,000 | 0.002613 | 11,330.046 |
2017-09-26 10:58:00 | 4,336,000 | 4,336,000 | 4,336,000 | 4,336,000 | 0.000254 | 1,101.344 |
2017-09-26 10:59:00 | 4,337,000 | 4,337,000 | 4,337,000 | 4,337,000 | 0.003747 | 16,250.739 |
2017-09-26 11:00:00 | 4,342,000 | 4,347,000 | 4,342,000 | 4,347,000 | 0.003989 | 17,334.708 |
2017-09-26 11:01:00 | 4,348,000 | 4,348,000 | 4,348,000 | 4,348,000 | 0.002813 | 12,230.924 |
2017-09-26 11:02:00 | 4,348,000 | 4,348,000 | 4,348,000 | 4,348,000 | 0.000285 | 1,239.18 |
2017-09-26 11:03:00 | 4,348,000 | 4,348,000 | 4,348,000 | 4,348,000 | 0.005832 | 25,357.536 |
2017-09-26 11:04:00 | 4,353,000 | 4,353,000 | 4,353,000 | 4,353,000 | 0.000148 | 644.244 |
2017-09-26 11:05:00 | 4,348,000 | 4,348,000 | 4,348,000 | 4,348,000 | 0.001484 | 6,452.432 |
2017-09-26 11:06:00 | 4,356,000 | 4,356,000 | 4,356,000 | 4,356,000 | 0.002485 | 10,824.66 |
2017-09-26 11:07:00 | 4,352,000 | 4,352,000 | 4,352,000 | 4,352,000 | 0.00065 | 2,828.8 |
2017-09-26 11:08:00 | 4,353,000 | 4,353,000 | 4,353,000 | 4,353,000 | 0.003698 | 16,097.394 |
2017-09-26 11:09:00 | 4,359,000 | 4,359,000 | 4,353,000 | 4,353,000 | 0.008415 | 36,636.093 |
2017-09-26 11:10:00 | 4,359,000 | 4,359,000 | 4,351,000 | 4,351,000 | 0.600673 | 2,613,572.47068 |
2017-09-26 11:11:00 | 4,351,000 | 4,351,000 | 4,350,000 | 4,350,000 | 0.003199 | 13,916.51 |
2017-09-26 11:12:00 | 4,351,000 | 4,357,000 | 4,351,000 | 4,357,000 | 0.056728 | 246,840.25632 |
2017-09-26 11:13:00 | 4,359,000 | 4,359,000 | 4,359,000 | 4,359,000 | 0.003391 | 14,781.369 |
2017-09-26 11:14:00 | 4,359,000 | 4,359,000 | 4,358,000 | 4,358,000 | 0.007545 | 32,886.408 |
2017-09-26 11:15:00 | 4,358,000 | 4,358,000 | 4,353,000 | 4,353,000 | 0.003761 | 16,383.473 |
2017-09-26 11:16:00 | 4,358,000 | 4,358,000 | 4,358,000 | 4,358,000 | 0.000512 | 2,231.296 |
2017-09-26 11:17:00 | 4,352,000 | 4,352,000 | 4,352,000 | 4,352,000 | 0.002947 | 12,825.344 |
2017-09-26 11:18:00 | 4,356,000 | 4,356,000 | 4,356,000 | 4,356,000 | 0.002789 | 12,148.884 |
2017-09-26 11:19:00 | 4,356,000 | 4,361,000 | 4,356,000 | 4,361,000 | 0.006406 | 27,935.221 |
2017-09-26 11:20:00 | 4,354,000 | 4,354,000 | 4,354,000 | 4,354,000 | 0.001523 | 6,631.142 |
2017-09-26 11:21:00 | 4,360,000 | 4,360,000 | 4,360,000 | 4,360,000 | 0.001333 | 5,811.88 |
2017-09-26 11:22:00 | 4,357,000 | 4,357,000 | 4,357,000 | 4,357,000 | 0.001595 | 6,949.415 |
2017-09-26 11:23:00 | 4,363,000 | 4,363,000 | 4,363,000 | 4,363,000 | 0.00393 | 17,146.59 |
2017-09-26 11:24:00 | 4,353,000 | 4,353,000 | 4,353,000 | 4,353,000 | 0.001573 | 6,847.269 |
2017-09-26 11:25:00 | 4,353,000 | 4,359,000 | 4,353,000 | 4,359,000 | 0.004457 | 19,407.873 |
2017-09-26 11:26:00 | 4,355,000 | 4,355,000 | 4,355,000 | 4,355,000 | 0.005082 | 22,132.11 |
2017-09-26 11:27:00 | 4,357,000 | 4,357,000 | 4,357,000 | 4,357,000 | 0.004662 | 20,312.334 |
2017-09-26 11:29:00 | 4,358,000 | 4,358,000 | 4,352,000 | 4,358,000 | 0.322561 | 1,405,711.94126 |
2017-09-26 11:30:00 | 4,351,000 | 4,357,000 | 4,351,000 | 4,357,000 | 0.094581 | 412,080.01696 |
2017-09-26 11:31:00 | 4,357,000 | 4,365,000 | 4,357,000 | 4,365,000 | 0.000615 | 2,684.96412 |
2017-09-26 11:33:00 | 4,365,000 | 4,365,000 | 4,361,000 | 4,363,000 | 0.002406 | 10,495.60345 |
2017-09-26 11:34:00 | 4,363,000 | 4,368,000 | 4,363,000 | 4,368,000 | 0.004854 | 21,187.667 |
2017-09-26 11:35:00 | 4,368,000 | 4,368,000 | 4,368,000 | 4,368,000 | 0.003092 | 13,505.856 |
2017-09-26 11:36:00 | 4,368,000 | 4,368,000 | 4,368,000 | 4,368,000 | 0.002075 | 9,063.6 |
2017-09-26 11:37:00 | 4,364,000 | 4,364,000 | 4,364,000 | 4,364,000 | 0.00229 | 9,993.56 |
2017-09-26 11:38:00 | 4,370,000 | 4,370,000 | 4,364,000 | 4,369,000 | 0.007256 | 31,690.973 |
2017-09-26 11:39:00 | 4,363,000 | 4,369,000 | 4,363,000 | 4,369,000 | 0.003048 | 13,307.292 |
2017-09-26 11:40:00 | 4,360,000 | 4,360,000 | 4,360,000 | 4,360,000 | 0.002337 | 10,189.32 |