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
|
|---|---|---|---|---|---|---|---|---|---|---|
1,726,315,200 | 59,680 | 59,763.5 | 59,834 | 59,610 | 13,857,352 | 82,781,884.02372 | 59,680.1 | 59,763.5 | 59,834 | 59,610 |
1,722,679,200 | 61,707.6 | 61,787.3 | 61,865.3 | 61,637.1 | 15,194,192 | 93,805,113.84752 | 61,707.5 | 61,787.3 | 61,865.3 | 61,637.1 |
1,725,087,600 | 59,128 | 59,060.8 | 59,165 | 59,044 | 16,989,661 | 100,410,418.25756 | 59,125 | 59,060.8 | 59,165 | 59,044 |
1,725,642,000 | 54,050 | 53,912.1 | 54,414 | 53,662.7 | 70,828,729 | 382,812,329.84048 | 54,050.1 | 53,912.1 | 54,414 | 53,662.7 |
1,723,622,400 | 60,887.2 | 60,859.9 | 60,910.9 | 60,600 | 24,183,178 | 147,001,088.57881 | 60,887.3 | 60,859.9 | 60,910.9 | 60,600 |
1,721,095,200 | 64,811.9 | 64,790.5 | 64,819 | 64,507 | 27,984,904 | 180,924,720.52124 | 64,807.1 | 64,790.5 | 64,819 | 64,507 |
1,725,739,200 | 54,375.1 | 54,138.8 | 54,415.4 | 54,137.9 | 20,907,061 | 113,419,598.59989 | 54,375 | 54,138.8 | 54,415.4 | 54,137.9 |
1,723,323,600 | 60,954.2 | 61,040.6 | 61,136.3 | 60,931.8 | 31,801,710 | 194,117,605.78125 | 60,953.6 | 61,040.6 | 61,136.3 | 60,931.8 |
1,721,649,600 | 67,480.6 | 67,659.9 | 67,660.1 | 67,327.4 | 27,087,212 | 182,935,231.13156 | 67,479.7 | 67,659.9 | 67,660.1 | 67,327.4 |
1,726,621,200 | 60,201.9 | 60,085 | 60,297.2 | 59,953.7 | 15,917,274 | 95,697,066.22804 | 60,201.8 | 60,085 | 60,297.2 | 59,953.7 |
1,725,253,200 | 57,431.1 | 57,752 | 57,960.9 | 57,423 | 26,891,374 | 155,173,454.95548 | 57,431.1 | 57,752 | 57,960.9 | 57,423 |
1,722,412,800 | 66,196.5 | 66,285.1 | 66,348 | 66,010 | 29,577,863 | 195,788,072.30975 | 66,196.4 | 66,285.1 | 66,348 | 66,010 |
1,724,846,400 | 59,900.1 | 59,917.5 | 60,131 | 59,855.9 | 35,896,529 | 215,358,657.99993 | 59,900.2 | 59,917.5 | 60,131 | 59,855.9 |
1,722,099,600 | 68,662.1 | 68,514.5 | 68,738.2 | 68,401.3 | 55,009,858 | 377,057,327.40082 | 68,663.7 | 68,514.5 | 68,738.2 | 68,401.3 |
1,726,574,400 | 59,055 | 59,345.8 | 59,417.9 | 59,027.1 | 41,929,456 | 248,335,658.87751 | 59,055.1 | 59,345.8 | 59,417.9 | 59,027.1 |
1,723,345,200 | 60,999.2 | 61,054.8 | 61,348 | 60,990 | 34,600,332 | 211,629,960.21949 | 60,999.3 | 61,054.8 | 61,348 | 60,990 |
1,725,962,400 | 57,052.9 | 57,135.5 | 57,164.7 | 56,918.1 | 24,553,274 | 140,088,891.49614 | 57,059 | 57,135.5 | 57,164.7 | 56,918.1 |
1,722,297,600 | 66,750 | 66,572 | 66,838.1 | 65,820.3 | 92,418,570 | 613,285,923.10891 | 66,750.1 | 66,572 | 66,838.1 | 65,820.3 |
1,723,176,000 | 61,327 | 60,695.5 | 61,361.9 | 60,688 | 41,972,106 | 256,142,520.60268 | 61,327.1 | 60,695.5 | 61,361.9 | 60,688 |
1,725,836,400 | 54,500.5 | 54,839.6 | 54,944 | 54,410.8 | 31,880,684 | 174,514,859.94309 | 54,500.4 | 54,839.6 | 54,944 | 54,410.8 |
1,721,030,400 | 62,816 | 62,847.4 | 63,227.6 | 62,766.6 | 54,354,864 | 342,205,193.27328 | 62,816 | 62,847.4 | 63,227.6 | 62,766.6 |
1,726,146,000 | 57,665.8 | 57,595.7 | 57,853.8 | 57,310 | 69,001,213 | 397,497,194.77639 | 57,665.9 | 57,595.7 | 57,853.8 | 57,310 |
1,724,853,600 | 59,314.9 | 59,168.1 | 59,919.4 | 58,894 | 172,780,528 | 1,028,078,054.69942 | 59,314.9 | 59,168.1 | 59,919.4 | 58,894 |
1,722,729,600 | 60,684.5 | 60,726.4 | 60,800 | 60,571.2 | 16,553,985 | 100,444,298.6306 | 60,684.6 | 60,726.4 | 60,800 | 60,571.2 |
1,725,840,000 | 54,839.6 | 55,007 | 55,176.8 | 54,652.7 | 41,716,704 | 229,177,500.07735 | 54,839.5 | 55,007 | 55,176.8 | 54,652.7 |
1,725,850,800 | 55,073.5 | 55,085 | 55,181.2 | 54,754.7 | 23,463,416 | 129,037,706.59428 | 55,073.4 | 55,085 | 55,181.2 | 54,754.7 |
1,726,578,000 | 59,345.8 | 58,935.1 | 59,395.2 | 58,850 | 52,926,299 | 312,795,600.94072 | 59,345.9 | 58,935.1 | 59,395.2 | 58,850 |
1,726,664,400 | 59,952.1 | 59,479.9 | 60,129.8 | 59,274.5 | 54,949,687 | 328,101,536.39909 | 59,952 | 59,479.9 | 60,129.8 | 59,274.5 |
1,721,833,200 | 66,729.3 | 66,148.1 | 66,788.1 | 66,065.9 | 72,111,851 | 478,569,754.89235 | 66,723.9 | 66,148.1 | 66,788.1 | 66,065.9 |
1,724,443,200 | 63,577 | 63,580.8 | 63,770.5 | 63,439.9 | 40,458,900 | 257,304,013.85839 | 63,577 | 63,580.8 | 63,770.5 | 63,439.9 |
1,726,063,200 | 55,706.3 | 55,942.1 | 55,999.9 | 55,529 | 83,065,870 | 463,098,399.01585 | 55,719.2 | 55,942.1 | 55,999.9 | 55,529 |
1,722,974,400 | 56,730 | 56,511.9 | 56,826.6 | 56,161.9 | 64,799,244 | 366,118,228.91462 | 56,736.5 | 56,511.9 | 56,826.6 | 56,161.9 |
1,724,860,800 | 58,963.5 | 59,158.4 | 59,184.7 | 57,820 | 152,812,103 | 893,812,221.57662 | 58,963.5 | 59,158.4 | 59,184.7 | 57,820 |
1,724,216,400 | 59,330 | 59,356.5 | 59,380.7 | 59,270 | 15,044,106 | 89,251,743.55093 | 59,331.5 | 59,356.5 | 59,380.7 | 59,270 |
1,724,353,200 | 60,299.1 | 60,272.8 | 60,408.9 | 60,130 | 29,689,113 | 178,944,501.50147 | 60,288.9 | 60,272.8 | 60,408.9 | 60,130 |
1,722,758,400 | 60,344.5 | 60,543.9 | 60,649.9 | 60,080.5 | 77,990,950 | 471,039,037.25436 | 60,344.5 | 60,543.9 | 60,649.9 | 60,080.5 |
1,724,202,000 | 58,959.1 | 59,252 | 59,252 | 58,744 | 37,031,110 | 218,465,247.52016 | 58,959 | 59,252 | 59,252 | 58,744 |
1,724,914,800 | 59,533.9 | 59,549.1 | 59,655.9 | 59,470 | 18,745,249 | 111,677,660.12287 | 59,533.8 | 59,549.1 | 59,655.9 | 59,470 |
1,724,104,800 | 58,936 | 59,203.2 | 59,233.4 | 58,936 | 22,898,754 | 135,318,771.13184 | 58,936 | 59,203.2 | 59,233.4 | 58,936 |
1,720,515,600 | 57,599.7 | 57,565.3 | 57,671.4 | 57,483.7 | 27,708,567 | 159,564,584.93895 | 57,599.7 | 57,565.3 | 57,671.4 | 57,483.7 |
1,726,916,400 | 62,957.1 | 63,057.9 | 63,078.3 | 62,944 | 8,399,816 | 52,952,130.43711 | 62,957 | 63,057.9 | 63,078.3 | 62,944 |
1,721,131,200 | 63,719.8 | 63,719.2 | 64,251.4 | 63,566.2 | 82,035,572 | 523,831,103.26858 | 63,719.9 | 63,719.2 | 64,251.4 | 63,566.2 |
1,723,204,800 | 60,633.4 | 60,531.4 | 60,771.1 | 60,207.5 | 67,951,079 | 410,984,309.01876 | 60,633.4 | 60,531.4 | 60,771.1 | 60,207.5 |
1,726,970,400 | 63,012.8 | 62,933 | 63,074.7 | 62,801.6 | 17,344,418 | 109,080,600.61679 | 63,012.7 | 62,933 | 63,074.7 | 62,801.6 |
1,726,167,600 | 58,142.1 | 58,366 | 58,414.8 | 58,100.1 | 32,129,270 | 187,221,135.1207 | 58,142.2 | 58,366 | 58,414.8 | 58,100.1 |
1,724,850,000 | 59,917.5 | 59,314.9 | 59,985.8 | 59,282.5 | 80,226,532 | 479,378,104.23804 | 59,917.2 | 59,314.9 | 59,985.8 | 59,282.5 |
1,721,635,200 | 67,210.4 | 67,060 | 67,372.7 | 66,998.6 | 29,003,730 | 194,876,912.15542 | 67,210.4 | 67,060 | 67,372.7 | 66,998.6 |
1,721,700,000 | 67,380.2 | 67,619.9 | 67,676.4 | 67,209 | 23,865,428 | 161,019,841.07757 | 67,380.3 | 67,619.9 | 67,676.4 | 67,209 |
1,726,837,200 | 63,399.5 | 62,821 | 63,433 | 62,659.8 | 66,607,989 | 418,991,531.59514 | 63,399.6 | 62,821 | 63,433 | 62,659.8 |
1,723,824,000 | 58,042.1 | 58,529.9 | 58,692.2 | 57,965.4 | 61,914,677 | 361,294,729.6084 | 58,035 | 58,529.9 | 58,692.2 | 57,965.4 |
1,723,474,800 | 60,265.3 | 60,171.3 | 60,480.1 | 59,187.6 | 124,492,281 | 744,591,190.63987 | 60,262.8 | 60,171.3 | 60,480.1 | 59,187.6 |
1,721,905,200 | 64,141.8 | 64,082.6 | 64,274.9 | 64,075 | 24,387,607 | 156,519,180.52241 | 64,146.8 | 64,082.6 | 64,274.9 | 64,075 |
1,721,772,000 | 65,854 | 65,901.4 | 66,020 | 65,758.4 | 29,426,124 | 193,871,599.27709 | 65,852.7 | 65,901.4 | 66,020 | 65,758.4 |
1,726,286,400 | 60,290.7 | 60,186.4 | 60,318.8 | 60,151 | 15,178,306 | 91,450,788.98213 | 60,290.8 | 60,186.4 | 60,318.8 | 60,151 |
1,724,709,600 | 63,115.3 | 62,943 | 63,252 | 62,857 | 25,460,008 | 160,528,777.95378 | 63,115.2 | 62,943 | 63,252 | 62,857 |
1,724,864,400 | 59,158.4 | 58,619.5 | 59,225.8 | 58,600 | 87,790,239 | 517,159,479.96264 | 59,158.3 | 58,619.5 | 59,225.8 | 58,600 |
1,721,718,000 | 66,496.1 | 66,549.9 | 66,628.3 | 66,216 | 38,657,378 | 256,845,173.77331 | 66,490.2 | 66,549.9 | 66,628.3 | 66,216 |
1,727,064,000 | 64,320.1 | 63,880.3 | 64,427.9 | 63,755.6 | 31,870,948 | 204,054,710.13721 | 64,320 | 63,880.3 | 64,427.9 | 63,755.6 |
1,726,027,200 | 56,793.6 | 56,500.1 | 56,793.6 | 56,223.8 | 47,455,554 | 267,779,420.00992 | 56,793.5 | 56,500.1 | 56,793.5 | 56,223.8 |
1,724,011,200 | 59,672 | 59,784.6 | 59,844.4 | 59,643 | 19,864,306 | 118,635,069.83011 | 59,672 | 59,784.6 | 59,844.4 | 59,643 |
1,725,944,400 | 56,583.9 | 56,910.8 | 56,940 | 56,556.3 | 27,646,400 | 157,006,286.74327 | 56,588.1 | 56,910.8 | 56,940 | 56,556.3 |
1,721,520,000 | 67,095.6 | 67,026.4 | 67,290.9 | 66,918.4 | 26,580,824 | 178,351,307.89761 | 67,095.7 | 67,026.4 | 67,290.9 | 66,918.4 |
1,725,742,800 | 54,138.8 | 53,906.1 | 54,167.4 | 53,831 | 65,751,683 | 355,210,888.09402 | 54,138.7 | 53,906.1 | 54,167.4 | 53,831 |
1,725,325,200 | 59,228.6 | 59,349.9 | 59,382.2 | 59,155.5 | 20,332,146 | 120,519,073.35987 | 59,228.5 | 59,349.9 | 59,382.2 | 59,155.5 |
1,720,249,200 | 56,388.1 | 56,571.1 | 56,660 | 56,371 | 21,097,175 | 119,320,394.59389 | 56,388.1 | 56,571.1 | 56,660 | 56,371 |
1,722,430,800 | 66,128.8 | 66,484.6 | 66,816.4 | 66,103 | 67,835,234 | 451,073,505.50576 | 66,128.9 | 66,484.6 | 66,816.4 | 66,103 |
1,722,103,200 | 68,514.5 | 68,511.4 | 68,976.1 | 68,470.6 | 59,047,110 | 405,937,001.5172 | 68,514.4 | 68,511.4 | 68,976.1 | 68,470.6 |
1,725,534,000 | 56,745.9 | 56,666.1 | 56,837.5 | 56,628 | 32,869,727 | 186,431,828.59077 | 56,748.7 | 56,666.1 | 56,837.5 | 56,628 |
1,722,704,400 | 60,892.6 | 60,558 | 60,999.1 | 60,425 | 77,312,039 | 469,277,094.06676 | 60,898.8 | 60,558 | 60,999.1 | 60,425 |
1,723,770,000 | 57,438.2 | 57,515.3 | 57,591.1 | 57,064 | 35,525,835 | 203,514,942.44336 | 57,438.2 | 57,515.3 | 57,591.1 | 57,064 |
1,720,602,000 | 58,735.1 | 58,469.6 | 58,753.2 | 58,375.8 | 41,773,497 | 244,480,786.00318 | 58,735.1 | 58,469.6 | 58,753.2 | 58,375.8 |
1,722,070,800 | 67,962.2 | 68,198.5 | 68,199 | 67,918.6 | 20,166,164 | 137,310,476.07606 | 67,962.1 | 68,198.5 | 68,199 | 67,918.6 |
1,723,028,400 | 57,300.5 | 56,938 | 57,352.4 | 56,843.5 | 66,340,405 | 378,804,616.63129 | 57,300.4 | 56,938 | 57,352.4 | 56,843.5 |
1,725,022,800 | 59,510 | 59,629.9 | 59,647 | 58,880 | 81,318,739 | 482,806,804.79346 | 59,510 | 59,629.9 | 59,647 | 58,880 |
1,725,973,200 | 57,170.5 | 56,706 | 57,170.5 | 56,600 | 78,094,554 | 443,866,954.24533 | 57,161.5 | 56,706 | 57,170.5 | 56,600 |
1,726,423,200 | 59,789.9 | 59,945.3 | 60,162 | 59,713.1 | 29,844,114 | 178,762,916.2462 | 59,790 | 59,945.3 | 60,162 | 59,713.1 |
1,723,294,800 | 60,688.9 | 60,399.9 | 60,719.7 | 60,387.1 | 44,994,847 | 272,500,914.29238 | 60,683.1 | 60,399.9 | 60,719.7 | 60,387.1 |
1,723,730,400 | 59,420.1 | 59,385.9 | 59,711.1 | 59,175 | 77,265,272 | 459,290,318.71036 | 59,415.1 | 59,385.9 | 59,711.1 | 59,175 |
1,720,144,800 | 57,150.9 | 55,745.7 | 57,223.1 | 55,389.2 | 107,380,174 | 607,468,633.72078 | 57,150 | 55,745.7 | 57,223.1 | 55,389.2 |
1,721,588,400 | 66,830 | 67,391.4 | 67,700.4 | 66,752.3 | 64,124,633 | 431,165,324.33908 | 66,830 | 67,391.4 | 67,700.4 | 66,752.3 |
1,722,078,000 | 68,125.3 | 68,184.6 | 68,194.4 | 67,988 | 16,779,539 | 114,264,687.08887 | 68,125.2 | 68,184.6 | 68,194.4 | 67,988 |
1,721,127,600 | 63,404.3 | 63,719.8 | 63,828.9 | 63,108.1 | 66,651,823 | 423,732,917.34533 | 63,411.9 | 63,719.8 | 63,828.9 | 63,108.1 |
1,722,891,600 | 54,370.3 | 54,344.9 | 55,186.8 | 54,241.1 | 147,936,822 | 807,485,893.50875 | 54,363.8 | 54,344.9 | 55,186.8 | 54,241.1 |
1,723,233,600 | 60,649.5 | 60,707.3 | 60,959.3 | 60,481.9 | 73,624,915 | 446,962,287.17177 | 60,649.5 | 60,707.3 | 60,959.3 | 60,481.9 |
1,727,168,400 | 63,820.7 | 63,496.8 | 63,863 | 63,440.4 | 23,388,461 | 148,782,735.48429 | 63,820.5 | 63,496.8 | 63,863 | 63,440.4 |
1,725,242,400 | 57,390.6 | 57,471.2 | 57,691.2 | 57,259.6 | 22,495,992 | 129,264,650.85902 | 57,390.2 | 57,471.2 | 57,691.2 | 57,259.6 |
1,722,981,600 | 56,429 | 56,175.4 | 56,918.3 | 55,919 | 75,942,553 | 427,977,866.24316 | 56,420 | 56,175.4 | 56,918.3 | 55,919 |
1,720,609,200 | 58,641.5 | 58,469.3 | 58,700 | 58,325 | 34,578,463 | 202,355,067.58752 | 58,633.5 | 58,469.3 | 58,700 | 58,325 |
1,721,581,200 | 67,524.8 | 66,621.3 | 67,694.2 | 66,416.7 | 70,457,091 | 472,862,200.56451 | 67,524.8 | 66,621.3 | 67,694.2 | 66,416.7 |
1,724,292,000 | 60,940 | 60,144.7 | 60,944 | 59,687.1 | 53,293,695 | 321,436,430.98631 | 60,940.1 | 60,144.7 | 60,944 | 59,687.1 |
1,727,161,200 | 63,275.6 | 63,527.7 | 63,542 | 63,268.8 | 19,651,652 | 124,658,327.25068 | 63,275.7 | 63,527.7 | 63,542 | 63,268.8 |
1,724,198,400 | 58,983 | 58,959.1 | 59,250 | 58,919.3 | 41,433,539 | 244,720,206.92672 | 58,982.8 | 58,959.1 | 59,250 | 58,919.3 |
1,723,374,000 | 61,003.7 | 60,637.5 | 61,034.4 | 60,388.8 | 85,917,264 | 520,947,486.37182 | 61,003.6 | 60,637.5 | 61,034.4 | 60,388.8 |
1,725,915,600 | 56,976.5 | 57,424.9 | 58,133.7 | 56,966.2 | 122,480,322 | 704,195,897.34621 | 56,976.5 | 57,424.9 | 58,133.7 | 56,966.2 |
1,726,081,200 | 57,467.7 | 57,555.8 | 57,760.6 | 57,284.3 | 40,778,728 | 234,436,655.95428 | 57,450.3 | 57,555.8 | 57,760.6 | 57,284.3 |
1,724,014,800 | 59,784.6 | 59,412.9 | 59,786.9 | 59,300 | 68,600,860 | 408,548,902.17326 | 59,784.5 | 59,412.9 | 59,786.9 | 59,300 |
1,725,102,000 | 59,103.9 | 59,087 | 59,153 | 59,068.1 | 13,713,071 | 81,050,237.26606 | 59,103.9 | 59,087 | 59,153 | 59,068.1 |
1,725,048,000 | 58,670 | 59,018 | 59,018 | 58,669.6 | 23,183,214 | 136,422,071.29953 | 58,670.1 | 59,018 | 59,018 | 58,669.6 |
1,723,539,600 | 59,068.2 | 58,912.9 | 59,076.7 | 58,668.2 | 36,375,365 | 214,129,660.38642 | 59,068.1 | 58,912.9 | 59,076.7 | 58,668.2 |
1,724,065,200 | 58,016 | 58,360.9 | 58,480 | 57,943.5 | 52,284,321 | 303,856,520.41138 | 58,017.3 | 58,360.9 | 58,480 | 57,943.5 |