Search is not available for this dataset
Date
stringlengths 19
19
| open
float64 3.57M
139M
| high
float64 3.57M
139M
| low
float64 3.56M
139M
| close
float64 3.57M
139M
| volume
float64 0
719
| value
float64 0.04
47.4B
|
|---|---|---|---|---|---|---|
2017-09-25 12:00:00
| 4,201,000
| 4,220,000
| 4,195,000
| 4,216,000
| 3.811221
| 16,037,850.82998
|
2017-09-25 12:01:00
| 4,213,000
| 4,222,000
| 4,204,000
| 4,204,000
| 3.310356
| 13,942,942.68296
|
2017-09-25 12:02:00
| 4,201,000
| 4,224,000
| 4,198,000
| 4,224,000
| 1.396844
| 5,876,581.74196
|
2017-09-25 12:05:00
| 4,225,000
| 4,228,000
| 4,214,000
| 4,217,000
| 1.430321
| 6,036,665.30185
|
2017-09-25 12:06:00
| 4,231,000
| 4,241,000
| 4,208,000
| 4,232,000
| 3.970542
| 16,788,460.49557
|
2017-09-25 12:07:00
| 4,222,000
| 4,238,000
| 4,218,000
| 4,227,000
| 2.020744
| 8,546,278.70131
|
2017-09-25 12:10:00
| 4,215,000
| 4,236,000
| 4,212,000
| 4,219,000
| 3.055429
| 12,907,221.62374
|
2017-09-25 12:11:00
| 4,219,000
| 4,226,000
| 4,219,000
| 4,221,000
| 2.519029
| 10,634,087.83703
|
2017-09-25 12:12:00
| 4,221,000
| 4,227,000
| 4,215,000
| 4,227,000
| 1.118573
| 4,722,178.06017
|
2017-09-25 12:15:00
| 4,227,000
| 4,242,000
| 4,212,000
| 4,232,000
| 3.146879
| 13,313,914.60803
|
2017-09-25 12:16:00
| 4,222,000
| 4,244,000
| 4,210,000
| 4,229,000
| 4.623155
| 19,522,987.97222
|
2017-09-25 12:17:00
| 4,219,000
| 4,235,000
| 4,218,000
| 4,227,000
| 1.761704
| 7,442,780.64365
|
2017-09-25 12:20:00
| 4,215,000
| 4,239,000
| 4,203,000
| 4,218,000
| 3.709044
| 15,645,003.01947
|
2017-09-25 12:21:00
| 4,215,000
| 4,239,000
| 4,206,000
| 4,206,000
| 4.265522
| 18,010,445.65644
|
2017-09-25 12:22:00
| 4,239,000
| 4,242,000
| 4,215,000
| 4,215,000
| 1.138603
| 4,811,069.3721
|
2017-09-25 12:25:00
| 4,215,000
| 4,221,000
| 4,203,000
| 4,221,000
| 1.89702
| 7,991,074.01574
|
2017-09-25 12:26:00
| 4,215,000
| 4,227,000
| 4,191,000
| 4,191,000
| 4.345236
| 18,285,414.74115
|
2017-09-25 12:27:00
| 4,191,000
| 4,221,000
| 4,191,000
| 4,221,000
| 0.78957
| 3,324,043.83
|
2017-09-25 12:30:00
| 4,219,000
| 4,234,000
| 4,207,000
| 4,208,000
| 3.140511
| 13,260,769.02321
|
2017-09-25 12:31:00
| 4,208,000
| 4,226,000
| 4,207,000
| 4,220,000
| 4.183781
| 17,626,994.9749
|
2017-09-25 12:32:00
| 4,219,000
| 4,225,000
| 4,204,000
| 4,204,000
| 1.60495
| 6,766,890.16632
|
2017-09-25 12:35:00
| 4,217,000
| 4,229,000
| 4,202,000
| 4,221,000
| 3.370925
| 14,208,001.67374
|
2017-09-25 12:36:00
| 4,227,000
| 4,236,000
| 4,209,000
| 4,236,000
| 4.61311
| 19,501,190.16822
|
2017-09-25 12:37:00
| 4,236,000
| 4,242,000
| 4,236,000
| 4,242,000
| 1.030203
| 4,365,878.22231
|
2017-09-25 12:40:00
| 4,227,000
| 4,233,000
| 4,212,000
| 4,225,000
| 3.583021
| 15,131,342.42579
|
2017-09-25 12:41:00
| 4,219,000
| 4,231,000
| 4,214,000
| 4,229,000
| 3.217613
| 13,586,012.69336
|
2017-09-25 12:42:00
| 4,229,000
| 4,229,000
| 4,205,000
| 4,205,000
| 2.841548
| 11,981,799.64537
|
2017-09-25 12:45:00
| 4,223,000
| 4,229,000
| 4,199,000
| 4,212,000
| 3.15255
| 13,291,044.95685
|
2017-09-25 12:46:00
| 4,212,000
| 4,227,000
| 4,203,000
| 4,225,000
| 3.264556
| 13,765,294.99525
|
2017-09-25 12:47:00
| 4,215,000
| 4,224,000
| 4,200,000
| 4,224,000
| 3.062744
| 12,902,707.9719
|
2017-09-25 12:50:00
| 4,215,000
| 4,215,000
| 4,206,000
| 4,206,000
| 2.25128
| 9,481,818.5535
|
2017-09-25 12:51:00
| 4,206,000
| 4,216,000
| 4,200,000
| 4,212,000
| 3.438334
| 14,473,269.25964
|
2017-09-25 12:52:00
| 4,212,000
| 4,224,000
| 4,203,000
| 4,224,000
| 1.167887
| 4,918,938.34713
|
2017-09-25 12:55:00
| 4,202,000
| 4,217,000
| 4,202,000
| 4,214,000
| 1.585074
| 6,678,631.45684
|
2017-09-25 12:56:00
| 4,214,000
| 4,215,000
| 4,200,000
| 4,200,000
| 3.057408
| 12,869,932.10058
|
2017-09-25 12:57:00
| 4,217,000
| 4,217,000
| 4,202,000
| 4,202,000
| 1.335119
| 5,615,580.49192
|
2017-09-25 13:00:00
| 4,222,000
| 4,222,000
| 4,213,000
| 4,214,000
| 1.823411
| 7,687,582.41045
|
2017-09-25 13:01:00
| 4,211,000
| 4,226,000
| 4,208,000
| 4,220,000
| 2.753203
| 11,608,536.50813
|
2017-09-25 13:02:00
| 4,226,000
| 4,235,000
| 4,211,000
| 4,235,000
| 3.079876
| 13,007,462.36912
|
2017-09-25 17:30:00
| 4,235,000
| 4,235,000
| 4,235,000
| 4,235,000
| 0.00003
| 127.05
|
2017-09-25 19:07:00
| 4,213,000
| 4,213,000
| 4,213,000
| 4,213,000
| 0.000021
| 86.49289
|
2017-09-25 19:43:00
| 4,187,000
| 4,187,000
| 4,187,000
| 4,187,000
| 0.272691
| 1,141,759.10115
|
2017-09-25 19:48:00
| 4,193,000
| 4,193,000
| 4,193,000
| 4,193,000
| 0.027355
| 114,699.22149
|
2017-09-25 19:56:00
| 4,194,000
| 4,194,000
| 4,194,000
| 4,194,000
| 0.614145
| 2,575,722.15882
|
2017-09-25 19:59:00
| 4,204,000
| 4,204,000
| 4,204,000
| 4,204,000
| 0.000075
| 315.3
|
2017-09-25 20:00:00
| 4,204,000
| 4,204,000
| 4,204,000
| 4,204,000
| 0.37227
| 1,565,022.99592
|
2017-09-25 20:01:00
| 4,204,000
| 4,204,000
| 4,204,000
| 4,204,000
| 0.000252
| 1,059.408
|
2017-09-25 20:02:00
| 4,195,000
| 4,195,000
| 4,195,000
| 4,195,000
| 0.00003
| 125.85
|
2017-09-25 20:03:00
| 4,195,000
| 4,195,000
| 4,195,000
| 4,195,000
| 0.000358
| 1,501.81
|
2017-09-25 20:04:00
| 4,195,000
| 4,195,000
| 4,195,000
| 4,195,000
| 0.002073
| 8,695.6477
|
2017-09-25 20:05:00
| 4,186,000
| 4,186,000
| 4,186,000
| 4,186,000
| 0.001616
| 6,764.576
|
2017-09-25 20:06:00
| 4,195,000
| 4,195,000
| 4,195,000
| 4,195,000
| 0.004821
| 20,224.095
|
2017-09-25 20:07:00
| 4,194,000
| 4,194,000
| 4,188,000
| 4,194,000
| 0.009585
| 40,175.424
|
2017-09-25 20:08:00
| 4,188,000
| 4,193,000
| 4,188,000
| 4,193,000
| 0.002149
| 9,000.892
|
2017-09-25 20:10:00
| 4,181,000
| 4,181,000
| 4,181,000
| 4,181,000
| 0.002353
| 9,837.893
|
2017-09-25 20:11:00
| 4,188,000
| 4,188,000
| 4,188,000
| 4,188,000
| 0.002526
| 10,578.888
|
2017-09-25 20:12:00
| 4,182,000
| 4,182,000
| 4,182,000
| 4,182,000
| 0.003955
| 16,539.81
|
2017-09-25 20:13:00
| 4,187,000
| 4,187,000
| 4,187,000
| 4,187,000
| 0.003495
| 14,633.565
|
2017-09-25 20:14:00
| 4,187,000
| 4,187,000
| 4,181,000
| 4,181,000
| 0.001366
| 5,718.638
|
2017-09-25 20:15:00
| 4,186,000
| 4,186,000
| 4,186,000
| 4,186,000
| 0.005272
| 22,068.592
|
2017-09-25 20:16:00
| 4,187,000
| 4,188,000
| 4,187,000
| 4,188,000
| 0.005728
| 23,985.511
|
2017-09-25 20:18:00
| 4,187,000
| 4,187,000
| 4,181,000
| 4,181,000
| 0.013761
| 57,577.353
|
2017-09-25 20:19:00
| 4,175,000
| 4,181,000
| 4,175,000
| 4,181,000
| 0.001565
| 6,537.703
|
2017-09-25 20:20:00
| 4,183,000
| 4,183,000
| 4,183,000
| 4,183,000
| 0.005641
| 23,596.303
|
2017-09-25 20:21:00
| 4,177,000
| 4,177,000
| 4,177,000
| 4,177,000
| 0.000625
| 2,610.625
|
2017-09-25 20:22:00
| 4,182,000
| 4,182,000
| 4,175,000
| 4,175,000
| 0.007749
| 32,374.713
|
2017-09-25 20:23:00
| 4,175,000
| 4,177,000
| 4,175,000
| 4,177,000
| 0.001109
| 4,631.213
|
2017-09-25 20:24:00
| 4,183,000
| 4,183,000
| 4,183,000
| 4,183,000
| 0.000214
| 895.162
|
2017-09-25 20:25:00
| 4,184,000
| 4,184,000
| 4,184,000
| 4,184,000
| 0.002769
| 11,585.496
|
2017-09-25 20:26:00
| 4,182,000
| 4,182,000
| 4,182,000
| 4,182,000
| 0.001785
| 7,464.87
|
2017-09-25 20:27:00
| 4,189,000
| 4,189,000
| 4,182,000
| 4,182,000
| 0.003497
| 14,630.957
|
2017-09-25 20:28:00
| 4,188,000
| 4,191,000
| 4,185,000
| 4,185,000
| 0.892322
| 3,738,708.21138
|
2017-09-25 20:29:00
| 4,197,000
| 4,197,000
| 4,197,000
| 4,197,000
| 0.002629
| 11,033.913
|
2017-09-25 20:30:00
| 4,192,000
| 4,198,000
| 4,192,000
| 4,198,000
| 0.002303
| 9,666.806
|
2017-09-25 20:31:00
| 4,187,000
| 4,187,000
| 4,187,000
| 4,187,000
| 0.003095
| 12,958.765
|
2017-09-25 20:32:00
| 4,193,000
| 4,193,000
| 4,193,000
| 4,193,000
| 0.002472
| 10,365.096
|
2017-09-25 20:33:00
| 4,185,000
| 4,185,000
| 4,185,000
| 4,185,000
| 0.002817
| 11,789.145
|
2017-09-25 20:34:00
| 4,185,000
| 4,185,000
| 4,185,000
| 4,185,000
| 0.000262
| 1,096.47
|
2017-09-25 20:35:00
| 4,189,000
| 4,189,000
| 4,189,000
| 4,189,000
| 0.017087
| 71,576.22819
|
2017-09-25 20:36:00
| 4,191,000
| 4,191,000
| 4,191,000
| 4,191,000
| 0.003029
| 12,694.539
|
2017-09-25 20:37:00
| 4,191,000
| 4,191,000
| 4,191,000
| 4,191,000
| 0.001867
| 7,824.597
|
2017-09-25 20:38:00
| 4,190,000
| 4,190,000
| 4,190,000
| 4,190,000
| 0.001429
| 5,987.51
|
2017-09-25 20:40:00
| 4,195,000
| 4,201,000
| 4,195,000
| 4,201,000
| 0.225215
| 944,813.4417
|
2017-09-25 20:41:00
| 4,201,000
| 4,201,000
| 4,189,000
| 4,189,000
| 0.005115
| 21,471.747
|
2017-09-25 20:42:00
| 4,192,000
| 4,192,000
| 4,192,000
| 4,192,000
| 0.001945
| 8,153.44
|
2017-09-25 20:43:00
| 4,192,000
| 4,196,000
| 4,186,000
| 4,196,000
| 0.010202
| 42,760.304
|
2017-09-25 20:44:00
| 4,190,000
| 4,196,000
| 4,190,000
| 4,196,000
| 0.006309
| 26,446.224
|
2017-09-25 20:46:00
| 4,194,000
| 4,194,000
| 4,194,000
| 4,194,000
| 0.00132
| 5,536.08
|
2017-09-25 20:47:00
| 4,194,000
| 4,194,000
| 4,194,000
| 4,194,000
| 0.000443
| 1,857.942
|
2017-09-25 20:48:00
| 4,193,000
| 4,193,000
| 4,190,000
| 4,190,000
| 0.007615
| 31,912.352
|
2017-09-25 20:49:00
| 4,187,000
| 4,187,000
| 4,187,000
| 4,187,000
| 0.001259
| 5,271.433
|
2017-09-25 20:50:00
| 4,187,000
| 4,187,000
| 4,187,000
| 4,187,000
| 0.377205
| 1,579,356.0789
|
2017-09-25 20:51:00
| 4,185,000
| 4,185,000
| 4,185,000
| 4,185,000
| 0.077943
| 326,192.3757
|
2017-09-25 20:52:00
| 4,187,000
| 4,187,000
| 4,187,000
| 4,187,000
| 0.001201
| 5,028.587
|
2017-09-25 20:53:00
| 4,193,000
| 4,193,000
| 4,192,000
| 4,192,000
| 0.002681
| 11,239.67
|
2017-09-25 20:54:00
| 4,192,000
| 4,192,000
| 4,192,000
| 4,192,000
| 0.00416
| 17,438.72
|
2017-09-25 20:55:00
| 4,193,000
| 4,193,000
| 4,193,000
| 4,193,000
| 0.003048
| 12,780.264
|
2017-09-25 20:56:00
| 4,193,000
| 4,193,000
| 4,193,000
| 4,193,000
| 0.011023
| 46,219.439
|
2017-09-25 20:57:00
| 4,194,000
| 4,195,000
| 4,194,000
| 4,195,000
| 0.001765
| 7,402.799
|
2017-09-25 20:58:00
| 4,195,000
| 4,195,000
| 4,195,000
| 4,195,000
| 0.07289
| 305,772.2915
|
End of preview. Expand
in Data Studio
README.md exists but content is empty.
- Downloads last month
- 28