Search is not available for this dataset
time
int64 1.72B
1.73B
| open
float64 51.3k
69.8k
| close
float64 49.8k
69.8k
| high
float64 51.5k
70.1k
| low
float64 48.9k
69.5k
| vol
float64 1.68M
274M
| amount
float64 10.7M
1.4B
| realOpen
float64 51.3k
69.8k
| realClose
float64 49.8k
69.8k
| realHigh
float64 51.5k
70.1k
| realLow
float64 48.9k
69.5k
|
|---|---|---|---|---|---|---|---|---|---|---|
1,721,372,400 | 64,184.9 | 63,673.5 | 64,184.9 | 63,565.5 | 39,200,567 | 250,302,866.95091 | 64,184.8 | 63,673.5 | 64,184.9 | 63,565.5 |
1,726,390,800 | 60,042.1 | 59,986.7 | 60,082.9 | 59,976.7 | 6,950,121 | 41,721,774.6875 | 60,042 | 59,986.7 | 60,082.9 | 59,976.7 |
1,721,818,800 | 66,478.5 | 66,345.8 | 66,533 | 66,311.5 | 23,535,937 | 156,328,979.02231 | 66,478.3 | 66,345.8 | 66,533 | 66,311.5 |
1,722,517,200 | 64,855.9 | 64,721.5 | 64,927.2 | 64,433.4 | 54,978,485 | 355,602,323.10151 | 64,856 | 64,721.5 | 64,927.2 | 64,433.4 |
1,720,969,200 | 59,988.5 | 60,053.3 | 60,125.2 | 59,843.3 | 33,724,074 | 202,266,246.16396 | 59,991.6 | 60,053.3 | 60,125.2 | 59,843.3 |
1,726,743,600 | 62,283.5 | 62,604.6 | 62,680 | 62,206.6 | 40,102,849 | 250,563,557.83989 | 62,285.8 | 62,604.6 | 62,680 | 62,206.6 |
1,724,799,600 | 59,467.6 | 59,383.9 | 59,757.4 | 59,106 | 54,962,604 | 326,614,642.32236 | 59,467.6 | 59,383.9 | 59,757.4 | 59,106 |
1,722,621,600 | 63,075.5 | 62,876.4 | 63,203.1 | 62,757.2 | 63,167,055 | 397,972,213.3154 | 63,075.5 | 62,876.4 | 63,203.1 | 62,757.2 |
1,727,110,800 | 63,200 | 63,291 | 63,318.3 | 63,077.6 | 25,188,191 | 159,168,525.76668 | 63,200.1 | 63,291 | 63,318.3 | 63,077.6 |
1,721,764,800 | 65,516.2 | 65,810.2 | 65,992.2 | 65,454 | 46,471,721 | 305,410,071.0894 | 65,516.2 | 65,810.2 | 65,992.2 | 65,454 |
1,725,235,200 | 57,268.4 | 57,443.7 | 57,623.8 | 57,093 | 38,461,887 | 220,578,540.02698 | 57,268.5 | 57,443.7 | 57,623.8 | 57,093 |
1,726,246,800 | 59,420.2 | 59,549.9 | 59,949.7 | 59,412 | 55,108,653 | 328,729,914.77654 | 59,420.3 | 59,549.9 | 59,949.7 | 59,412 |
1,724,767,200 | 62,208.7 | 61,815 | 62,267.3 | 61,785 | 120,633,352 | 748,148,540.58856 | 62,208.7 | 61,815 | 62,267.3 | 61,785 |
1,725,948,000 | 56,910.8 | 56,797.4 | 56,910.8 | 56,737 | 17,084,843 | 97,054,382.91423 | 56,910.7 | 56,797.4 | 56,910.7 | 56,737 |
1,726,704,000 | 61,733 | 62,206.7 | 62,555 | 61,685.3 | 89,894,071 | 558,582,392.89203 | 61,735.2 | 62,206.7 | 62,555 | 61,685.3 |
1,725,526,800 | 56,984.1 | 56,767.9 | 56,991.9 | 56,591 | 49,292,103 | 280,043,278.06246 | 56,984.1 | 56,767.9 | 56,991.9 | 56,591 |
1,723,514,400 | 59,706.1 | 59,456.6 | 59,752.3 | 59,262.7 | 45,606,577 | 271,163,725.11146 | 59,706 | 59,456.6 | 59,752.3 | 59,262.7 |
1,726,023,600 | 56,892.7 | 56,793.6 | 56,947.6 | 56,656.8 | 28,177,926 | 160,008,369.94615 | 56,892.7 | 56,793.6 | 56,947.6 | 56,656.8 |
1,720,198,800 | 56,424.9 | 56,422.2 | 57,000 | 56,273.4 | 69,232,214 | 392,023,641.17821 | 56,426 | 56,422.2 | 57,000 | 56,273.4 |
1,726,671,600 | 59,464.4 | 59,400.2 | 59,727 | 59,300.5 | 29,089,873 | 173,072,301.93514 | 59,464.4 | 59,400.2 | 59,727 | 59,300.5 |
1,722,848,400 | 52,722.3 | 52,651.1 | 52,912.6 | 51,725.5 | 62,221,340 | 325,938,346.49173 | 52,732.9 | 52,651.1 | 52,912.6 | 51,725.5 |
1,725,552,000 | 55,946.9 | 56,307.2 | 56,392 | 55,929 | 50,241,250 | 282,165,107.93704 | 55,955.8 | 56,307.2 | 56,392 | 55,929 |
1,724,533,200 | 64,097.5 | 63,586.3 | 64,147.5 | 63,522.6 | 100,172,667 | 639,710,237.546 | 64,097.4 | 63,586.3 | 64,147.5 | 63,522.6 |
1,725,958,800 | 57,024.4 | 57,052.9 | 57,248.9 | 56,859.8 | 31,605,083 | 180,308,048.74361 | 57,024.5 | 57,052.9 | 57,248.9 | 56,859.8 |
1,723,478,400 | 60,171.3 | 59,582.1 | 60,390.8 | 59,527 | 87,560,170 | 524,450,185.31118 | 60,171.3 | 59,582.1 | 60,390.8 | 59,527 |
1,722,794,400 | 57,844.4 | 58,734.9 | 58,906.2 | 57,719.5 | 91,922,333 | 536,030,653.36007 | 57,842.1 | 58,734.9 | 58,906.2 | 57,719.5 |
1,723,780,800 | 57,858.1 | 58,279.2 | 58,288 | 57,774.5 | 24,579,791 | 142,624,624.41293 | 57,858 | 58,279.2 | 58,288 | 57,774.5 |
1,722,355,200 | 66,198.1 | 66,150.1 | 66,526.1 | 66,120 | 47,918,350 | 317,717,519.15436 | 66,198 | 66,150.1 | 66,526.1 | 66,120 |
1,724,655,600 | 63,705.1 | 63,603.3 | 63,843.6 | 63,541.9 | 44,007,455 | 280,310,857.80968 | 63,705 | 63,603.3 | 63,843.6 | 63,541.9 |
1,724,569,200 | 63,967.1 | 63,835.4 | 64,013.9 | 63,751 | 33,545,868 | 214,267,710.50367 | 63,967 | 63,835.4 | 64,013.9 | 63,751 |
1,724,025,600 | 58,390.2 | 58,307.8 | 58,672 | 58,175.7 | 87,061,444 | 508,667,444.6143 | 58,390.1 | 58,307.8 | 58,672 | 58,175.7 |
1,721,044,800 | 62,431.9 | 62,586.1 | 62,777.4 | 62,420 | 37,689,161 | 235,993,848.8359 | 62,429.9 | 62,586.1 | 62,777.4 | 62,420 |
1,723,082,400 | 56,842 | 57,332 | 57,612 | 56,794.6 | 61,593,573 | 352,851,689.18815 | 56,841.9 | 57,332 | 57,612 | 56,794.6 |
1,722,124,800 | 67,873.7 | 67,929.5 | 68,055.8 | 67,223 | 52,590,380 | 356,243,590.32839 | 67,873.8 | 67,929.5 | 68,055.8 | 67,223 |
1,724,950,800 | 60,266.9 | 60,505.3 | 60,556.1 | 60,147.4 | 70,532,477 | 425,795,828.32083 | 60,267 | 60,505.3 | 60,556.1 | 60,147.4 |
1,721,304,000 | 64,729 | 64,811.3 | 64,985.4 | 64,694.9 | 44,758,322 | 290,208,157.27969 | 64,728.9 | 64,811.3 | 64,985.4 | 64,694.9 |
1,722,466,800 | 64,943.3 | 64,601.6 | 64,968.1 | 64,599.9 | 28,323,616 | 183,311,455.21026 | 64,943.3 | 64,601.6 | 64,968.1 | 64,599.9 |
1,726,470,000 | 58,679.6 | 58,874.7 | 58,935 | 58,640 | 21,455,466 | 126,219,445.44564 | 58,679.6 | 58,874.7 | 58,935 | 58,640 |
1,720,288,800 | 57,932.3 | 57,755.9 | 57,995 | 57,715 | 21,567,643 | 124,714,289.71035 | 57,932.4 | 57,755.9 | 57,995 | 57,715 |
1,724,364,000 | 60,513.5 | 60,409 | 60,564.5 | 60,388.2 | 16,217,194 | 98,060,182.68408 | 60,513.6 | 60,409 | 60,564.5 | 60,388.2 |
1,725,080,400 | 59,313.7 | 59,184.9 | 59,313.8 | 59,179.4 | 9,178,109 | 54,372,095.69583 | 59,313.8 | 59,184.9 | 59,313.8 | 59,179.4 |
1,722,052,800 | 67,766.1 | 67,839 | 67,877.4 | 67,752.1 | 11,408,950 | 77,370,613.37 | 67,766.2 | 67,839 | 67,877.4 | 67,752.1 |
1,721,829,600 | 66,315.8 | 66,729.3 | 67,087.3 | 66,257.2 | 72,696,537 | 485,224,048.09565 | 66,315.7 | 66,729.3 | 67,087.3 | 66,257.2 |
1,725,134,400 | 58,834.2 | 58,917.7 | 58,950.1 | 58,756 | 15,044,399 | 88,545,589.41373 | 58,834.3 | 58,917.7 | 58,950.1 | 58,756 |
1,721,656,800 | 67,073.6 | 66,695.3 | 67,296.7 | 66,577.2 | 119,636,812 | 800,980,965.3659 | 67,070.8 | 66,695.3 | 67,296.7 | 66,577.2 |
1,725,883,200 | 55,236.8 | 55,317.9 | 55,329.9 | 54,942.4 | 38,440,196 | 211,977,426.9179 | 55,236.7 | 55,317.9 | 55,329.9 | 54,942.4 |
1,721,725,200 | 66,859.3 | 66,897 | 67,135.5 | 66,728.5 | 30,171,454 | 201,983,346.46406 | 66,859.4 | 66,897 | 67,135.5 | 66,728.5 |
1,720,746,000 | 57,150 | 56,919.9 | 57,326.9 | 56,506.1 | 62,558,722 | 355,534,728.89039 | 57,147.7 | 56,919.9 | 57,326.9 | 56,506.1 |
1,726,066,800 | 55,942.1 | 56,676.3 | 56,984.3 | 55,820 | 94,739,966 | 534,761,319.13664 | 55,944.6 | 56,676.3 | 56,984.3 | 55,820 |
1,722,769,200 | 60,788.2 | 60,880.1 | 60,985.8 | 60,747 | 36,503,929 | 222,122,584.26147 | 60,788.1 | 60,880.1 | 60,985.8 | 60,747 |
1,722,373,200 | 66,155.3 | 66,264.6 | 66,276.1 | 65,905 | 57,545,802 | 380,408,420.0711 | 66,155.3 | 66,264.6 | 66,276.1 | 65,905 |
1,720,922,400 | 59,679.8 | 59,332.1 | 59,726 | 59,254 | 34,014,743 | 202,103,175.43176 | 59,679.7 | 59,332.1 | 59,726 | 59,254 |
1,722,380,400 | 66,192 | 66,159.3 | 66,279.9 | 66,093.4 | 18,141,721 | 120,054,690.64888 | 66,192 | 66,159.3 | 66,279.9 | 66,093.4 |
1,720,656,000 | 57,707.1 | 57,608 | 57,707.1 | 57,350 | 33,747,322 | 194,056,024.65339 | 57,707 | 57,608 | 57,707.1 | 57,350 |
1,723,017,600 | 56,898.7 | 57,320.3 | 57,442.4 | 56,838.1 | 44,801,510 | 255,883,596.42809 | 56,898.8 | 57,320.3 | 57,442.4 | 56,838.1 |
1,726,974,000 | 62,933 | 63,088.9 | 63,206.1 | 62,893.7 | 10,859,736 | 68,505,229.68498 | 62,932.9 | 63,088.9 | 63,206.1 | 62,893.7 |
1,721,221,200 | 64,707.3 | 65,102.3 | 65,299.4 | 64,493.9 | 74,168,638 | 481,110,847.91034 | 64,704.1 | 65,102.3 | 65,299.4 | 64,493.9 |
1,720,994,400 | 61,260.1 | 60,831.6 | 61,362.7 | 60,726 | 64,798,063 | 394,793,361.09799 | 61,260 | 60,831.6 | 61,362.7 | 60,726 |
1,722,250,800 | 69,594.1 | 69,549.8 | 69,841.1 | 69,549.8 | 29,029,239 | 202,317,325.686 | 69,584.3 | 69,549.8 | 69,841.1 | 69,549.8 |
1,726,297,200 | 60,017.2 | 60,110.4 | 60,156 | 59,963.1 | 13,203,213 | 79,312,185.1385 | 60,017.3 | 60,110.4 | 60,156 | 59,963.1 |
1,723,694,400 | 58,419.9 | 58,366.4 | 58,446 | 58,134.2 | 25,009,964 | 145,800,135.63699 | 58,420 | 58,366.4 | 58,446 | 58,134.2 |
1,721,620,800 | 67,847.2 | 67,894.5 | 67,965.9 | 67,711.3 | 10,786,476 | 73,202,077.44255 | 67,847.3 | 67,894.5 | 67,965.9 | 67,711.3 |
1,726,196,400 | 58,021.3 | 57,826.9 | 58,045.2 | 57,800.8 | 11,482,842 | 66,507,764.45274 | 58,021.2 | 57,826.9 | 58,045.2 | 57,800.8 |
1,722,682,800 | 61,787.3 | 61,884.8 | 61,981.4 | 61,753.7 | 24,403,033 | 151,006,175.4381 | 61,787.4 | 61,884.8 | 61,981.4 | 61,753.7 |
1,723,903,200 | 59,289.4 | 59,500 | 59,553.4 | 59,217 | 27,393,482 | 162,609,133.65045 | 59,289.4 | 59,500 | 59,553.4 | 59,217 |
1,726,549,200 | 58,217.2 | 58,608.9 | 58,761.8 | 58,200 | 38,129,458 | 223,055,890.92246 | 58,217.1 | 58,608.9 | 58,761.8 | 58,200 |
1,726,308,000 | 60,041.8 | 59,822.6 | 60,041.9 | 59,762 | 15,488,237 | 92,749,300.97975 | 60,041.9 | 59,822.6 | 60,041.9 | 59,762 |
1,726,311,600 | 59,822.6 | 59,680 | 59,822.6 | 59,578.1 | 25,598,618 | 152,872,771.2637 | 59,822.5 | 59,680 | 59,822.6 | 59,578.1 |
1,724,007,600 | 59,564.8 | 59,672 | 59,731.5 | 59,466.8 | 16,953,425 | 101,080,323.23189 | 59,564.7 | 59,672 | 59,731.5 | 59,466.8 |
1,725,987,600 | 56,787.2 | 57,145 | 57,355 | 56,759.9 | 46,126,069 | 263,568,894.25083 | 56,787.3 | 57,145 | 57,355 | 56,759.9 |
1,726,347,600 | 59,990.8 | 59,998.5 | 60,039 | 59,912.7 | 14,826,481 | 88,922,769.52651 | 59,990.9 | 59,998.5 | 60,039 | 59,912.7 |
1,722,535,200 | 63,202.5 | 62,945.1 | 63,419.3 | 62,799.9 | 52,646,927 | 332,064,310.02352 | 63,202.5 | 62,945.1 | 63,419.3 | 62,799.9 |
1,722,690,000 | 61,969 | 61,982.7 | 62,013 | 61,821.9 | 35,604,900 | 220,422,232.99958 | 61,969.1 | 61,982.7 | 62,013 | 61,821.9 |
1,721,984,400 | 67,076.4 | 67,256.6 | 67,465.9 | 67,057.6 | 31,461,793 | 211,659,776.11761 | 67,076.3 | 67,256.6 | 67,465.9 | 67,057.6 |
1,722,337,200 | 66,545.6 | 66,532.3 | 66,682.8 | 66,452.5 | 22,106,284 | 147,147,657.26851 | 66,545.7 | 66,532.3 | 66,682.8 | 66,452.5 |
1,721,538,000 | 67,010.4 | 67,015.3 | 67,072.9 | 66,855.1 | 15,588,697 | 104,420,836.60363 | 67,010.5 | 67,015.3 | 67,072.9 | 66,855.1 |
1,725,951,600 | 56,797.4 | 57,183.2 | 57,266.6 | 56,745 | 43,334,658 | 247,284,988.10699 | 56,797.5 | 57,183.2 | 57,266.6 | 56,745 |
1,724,774,400 | 61,673.4 | 61,526.9 | 61,959 | 61,502.8 | 64,794,947 | 399,879,486.27754 | 61,673.4 | 61,526.9 | 61,959 | 61,502.8 |
1,722,949,200 | 54,752.7 | 55,180.2 | 55,411.4 | 54,304.6 | 126,148,808 | 692,559,804.58459 | 54,750.1 | 55,180.2 | 55,411.4 | 54,304.6 |
1,722,376,800 | 66,264.6 | 66,192 | 66,318.8 | 66,040.4 | 41,535,224 | 274,992,388.1894 | 66,265.1 | 66,192 | 66,318.8 | 66,040.4 |
1,723,435,200 | 58,488.6 | 58,497.2 | 58,655.6 | 58,340 | 37,209,316 | 217,694,589.25737 | 58,488.6 | 58,497.2 | 58,655.6 | 58,340 |
1,726,272,000 | 60,456.1 | 60,368.9 | 60,572.9 | 60,339.5 | 16,077,303 | 97,193,913.44316 | 60,456.2 | 60,368.9 | 60,572.9 | 60,339.5 |
1,724,274,000 | 61,204.3 | 61,206.4 | 61,457.6 | 60,897 | 97,687,252 | 598,027,598.2344 | 61,204.3 | 61,206.4 | 61,457.6 | 60,897 |
1,726,570,800 | 59,204 | 59,055 | 59,273.1 | 59,001 | 27,214,424 | 160,864,702.90707 | 59,203.9 | 59,055 | 59,273.1 | 59,001 |
1,725,908,400 | 56,493.4 | 57,060.1 | 57,148.6 | 56,437.8 | 60,429,198 | 343,509,736.54396 | 56,492 | 57,060.1 | 57,148.6 | 56,437.8 |
1,725,220,800 | 58,480.8 | 58,395 | 58,626 | 58,342.8 | 24,764,351 | 144,876,133.36299 | 58,480.9 | 58,395 | 58,626 | 58,342.8 |
1,726,232,400 | 57,870.2 | 58,020.4 | 58,130 | 57,651.8 | 36,714,050 | 212,487,502.69577 | 57,870.3 | 58,020.4 | 58,130 | 57,651.8 |
1,722,448,800 | 66,656.1 | 66,498.6 | 66,709.7 | 66,109 | 81,268,191 | 539,501,711.60617 | 66,668.9 | 66,498.6 | 66,709.7 | 66,109 |
1,722,567,600 | 64,344 | 64,600 | 64,620.6 | 64,224.6 | 32,080,314 | 206,658,793.11852 | 64,344 | 64,600 | 64,620.6 | 64,224.6 |
1,723,410,000 | 58,480 | 58,976.4 | 59,058 | 58,277.6 | 113,740,770 | 667,554,638.83198 | 58,479.9 | 58,976.4 | 59,058 | 58,277.6 |
1,726,131,600 | 58,137.4 | 57,991.5 | 58,221.9 | 57,962.7 | 21,703,994 | 126,101,631.67941 | 58,137.3 | 57,991.5 | 58,221.9 | 57,962.7 |
1,722,009,600 | 67,528 | 67,367.7 | 67,656.5 | 67,319.9 | 45,048,030 | 304,197,531.34947 | 67,527.9 | 67,367.7 | 67,656.5 | 67,319.9 |
1,727,132,400 | 63,190.7 | 63,302.1 | 63,382 | 63,156 | 14,543,037 | 92,045,319.78504 | 63,190.8 | 63,302.1 | 63,382 | 63,156 |
1,726,128,000 | 58,101.8 | 58,137.4 | 58,317.5 | 58,064.2 | 24,239,376 | 141,114,811.92401 | 58,101.7 | 58,137.4 | 58,317.5 | 58,064.2 |
1,720,328,400 | 57,580.7 | 57,631.6 | 57,784.6 | 57,392.8 | 30,126,975 | 173,617,607.05237 | 57,580.6 | 57,631.6 | 57,784.6 | 57,392.8 |
1,720,530,000 | 57,327.1 | 57,313.5 | 57,391.9 | 56,947.2 | 63,513,192 | 363,329,157.07697 | 57,339 | 57,313.5 | 57,391.9 | 56,947.2 |
1,722,762,000 | 60,543.9 | 60,678.8 | 60,710 | 60,481.1 | 26,923,509 | 163,202,971.59711 | 60,544.6 | 60,678.8 | 60,710 | 60,481.1 |
1,724,454,000 | 64,068.8 | 64,020 | 64,299.2 | 63,810 | 40,867,896 | 261,878,897.36972 | 64,074.7 | 64,020 | 64,299.2 | 63,810 |
1,725,501,600 | 58,000.1 | 57,673.4 | 58,044 | 57,630 | 25,194,790 | 145,568,536.859 | 58,000.2 | 57,673.4 | 58,044 | 57,630 |
1,726,135,200 | 57,991.5 | 57,907.4 | 58,076.2 | 57,901 | 20,236,681 | 117,356,470.15388 | 57,991.4 | 57,907.4 | 58,076.2 | 57,901 |