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
|
|---|---|---|---|---|---|---|---|---|---|---|
1,724,083,200 | 58,505 | 58,670.2 | 58,685.7 | 58,340.9 | 49,590,676 | 290,132,578.56347 | 58,505 | 58,670.2 | 58,685.7 | 58,340.9 |
1,723,928,400 | 59,364.6 | 59,279.1 | 59,406.6 | 59,125.6 | 44,421,843 | 263,182,955.7916 | 59,364.7 | 59,279.1 | 59,406.6 | 59,125.6 |
1,726,048,800 | 56,650 | 56,485 | 56,673.5 | 56,311.5 | 20,214,657 | 114,205,984.26602 | 56,649.6 | 56,485 | 56,673.5 | 56,311.5 |
1,720,648,800 | 57,411.2 | 57,688.1 | 57,833.2 | 57,401.9 | 40,657,226 | 234,368,945.0933 | 57,410 | 57,688.1 | 57,833.2 | 57,401.9 |
1,721,790,000 | 65,857.4 | 66,027.5 | 66,099.5 | 65,765.3 | 15,478,999 | 102,083,996.36428 | 65,857.3 | 66,027.5 | 66,099.5 | 65,765.3 |
1,720,522,800 | 57,409.7 | 57,407.1 | 57,529 | 57,195.5 | 33,749,401 | 193,743,069.67149 | 57,409.6 | 57,407.1 | 57,529 | 57,195.5 |
1,720,537,200 | 57,044.2 | 57,445.7 | 57,479.6 | 56,870.9 | 69,084,849 | 394,968,905.34449 | 57,040.3 | 57,445.7 | 57,479.6 | 56,870.9 |
1,724,878,800 | 59,279.4 | 59,086.6 | 59,465.9 | 59,035.3 | 103,246,930 | 612,056,939.49533 | 59,284.3 | 59,086.6 | 59,465.9 | 59,035.3 |
1,722,045,600 | 67,634.5 | 67,995.8 | 68,051.6 | 67,628.6 | 18,619,068 | 126,278,359.98168 | 67,634.4 | 67,995.8 | 68,051.6 | 67,628.6 |
1,724,698,800 | 63,610 | 63,305 | 63,672 | 63,225.8 | 30,743,093 | 195,004,104.07081 | 63,605.6 | 63,305 | 63,672 | 63,225.8 |
1,726,999,200 | 62,670.1 | 62,633.1 | 62,753.3 | 62,525 | 17,383,188 | 108,887,031.62147 | 62,670.8 | 62,633.1 | 62,753.3 | 62,525 |
1,720,634,400 | 57,608.4 | 57,609.6 | 57,768.8 | 57,464.7 | 38,321,754 | 220,677,379.16813 | 57,611 | 57,609.6 | 57,768.8 | 57,464.7 |
1,724,504,400 | 64,060.5 | 64,199.3 | 64,221.8 | 63,935.7 | 28,975,839 | 185,749,753.73825 | 64,060.4 | 64,199.3 | 64,221.8 | 63,935.7 |
1,721,098,800 | 64,790.5 | 64,725 | 64,840.7 | 64,580.3 | 22,834,891 | 147,780,771.50671 | 64,785.5 | 64,725 | 64,840.7 | 64,580.3 |
1,721,858,400 | 65,624.2 | 65,266 | 65,651.1 | 65,222.1 | 37,849,933 | 247,611,856.42617 | 65,624 | 65,266 | 65,651.1 | 65,222.1 |
1,724,562,000 | 64,120.1 | 64,110.4 | 64,164 | 64,068.2 | 8,948,887 | 57,387,536.05483 | 64,120 | 64,110.4 | 64,164 | 64,068.2 |
1,720,468,800 | 56,463 | 56,242 | 56,549.8 | 56,175.4 | 38,175,992 | 215,094,384.47817 | 56,462.9 | 56,242 | 56,549.8 | 56,175.4 |
1,721,534,400 | 67,145.8 | 67,010.4 | 67,194.3 | 66,962.4 | 11,610,618 | 77,875,426.49056 | 67,145.9 | 67,010.4 | 67,194.3 | 66,962.4 |
1,726,153,200 | 57,503.7 | 57,472.2 | 57,850.2 | 57,370.7 | 57,300,821 | 330,046,081.49364 | 57,503.9 | 57,472.2 | 57,850.2 | 57,370.7 |
1,724,626,800 | 64,445 | 64,190.2 | 65,149.9 | 64,167.6 | 71,089,494 | 458,987,959.19011 | 64,448.9 | 64,190.2 | 65,149.9 | 64,167.6 |
1,726,556,400 | 58,458 | 58,668.2 | 58,688 | 58,421 | 16,323,890 | 95,624,689.09962 | 58,458.1 | 58,668.2 | 58,688 | 58,421 |
1,726,250,400 | 59,549.9 | 59,720.3 | 59,872.9 | 59,436 | 48,300,411 | 288,153,641.48004 | 59,549.8 | 59,720.3 | 59,872.9 | 59,436 |
1,721,181,600 | 65,633 | 65,584.1 | 65,868.3 | 65,500.3 | 46,054,425 | 302,596,981.89358 | 65,633 | 65,584.1 | 65,868.3 | 65,500.3 |
1,725,894,000 | 54,806.5 | 55,360.3 | 55,442 | 54,800.2 | 68,201,626 | 376,306,851.30633 | 54,805.9 | 55,360.3 | 55,442 | 54,800.2 |
1,725,566,400 | 56,026.3 | 56,069.6 | 56,232.8 | 55,981.5 | 41,876,298 | 234,882,542.68487 | 56,025.1 | 56,069.6 | 56,232.8 | 55,981.5 |
1,723,262,400 | 60,409.9 | 60,392.4 | 60,415.5 | 60,208.5 | 24,462,544 | 147,519,245.80776 | 60,410 | 60,392.4 | 60,415.5 | 60,208.5 |
1,722,996,000 | 56,924.6 | 56,730 | 57,249 | 56,457.8 | 58,900,314 | 334,847,234.97555 | 56,932 | 56,730 | 57,249 | 56,457.8 |
1,721,314,800 | 63,957.2 | 63,500.7 | 63,962.4 | 63,365 | 95,756,872 | 609,546,007.15491 | 63,957.2 | 63,500.7 | 63,962.4 | 63,365 |
1,726,887,600 | 62,887.2 | 62,865.9 | 62,981.6 | 62,850 | 5,885,096 | 37,021,491.22058 | 62,887.1 | 62,865.9 | 62,981.6 | 62,850 |
1,721,300,400 | 64,591.4 | 64,729 | 64,733.7 | 64,413 | 28,012,135 | 180,908,342.81281 | 64,591.9 | 64,729 | 64,733.7 | 64,413 |
1,725,649,200 | 53,333 | 53,512.9 | 53,974.3 | 53,239.1 | 88,646,799 | 475,124,547.43225 | 53,333 | 53,512.9 | 53,974.3 | 53,239.1 |
1,721,743,200 | 66,072.8 | 67,203.3 | 67,320.5 | 65,958.3 | 90,864,451 | 607,045,647.36615 | 66,080.7 | 67,203.3 | 67,320.5 | 65,958.3 |
1,725,181,200 | 58,207 | 58,177 | 58,370 | 58,112.2 | 14,830,548 | 86,363,841.29398 | 58,206.9 | 58,177 | 58,370 | 58,112.2 |
1,725,289,200 | 58,579.9 | 58,508 | 58,720 | 58,463.4 | 38,089,127 | 223,192,263.6561 | 58,579.8 | 58,508 | 58,720 | 58,463.4 |
1,725,260,400 | 57,660.9 | 57,523.2 | 57,767.3 | 57,319.6 | 25,319,196 | 145,649,051.40136 | 57,661 | 57,523.2 | 57,767.3 | 57,319.6 |
1,724,637,600 | 63,893.4 | 64,033.1 | 64,047.7 | 63,745.3 | 29,787,607 | 190,395,763.19548 | 63,893.1 | 64,033.1 | 64,047.7 | 63,745.3 |
1,721,088,000 | 64,680.7 | 64,580.6 | 64,936.1 | 64,405.1 | 59,884,617 | 387,216,500.20211 | 64,680.7 | 64,580.6 | 64,936.1 | 64,405.1 |
1,724,367,600 | 60,409 | 60,349.6 | 60,439 | 60,273.5 | 9,574,004 | 57,787,965.56686 | 60,408.7 | 60,349.6 | 60,439 | 60,273.5 |
1,724,162,400 | 60,850.1 | 59,438.7 | 60,875.4 | 59,426.5 | 141,925,767 | 851,111,086.50493 | 60,850 | 59,438.7 | 60,875.4 | 59,426.5 |
1,724,284,800 | 61,119.9 | 60,791 | 61,184.7 | 60,780.2 | 30,028,881 | 183,201,798.75828 | 61,120 | 60,791 | 61,184.7 | 60,780.2 |
1,720,411,200 | 55,136.5 | 55,476.8 | 55,623.8 | 54,935.3 | 40,226,279 | 222,493,614.32448 | 55,134.9 | 55,476.8 | 55,623.8 | 54,935.3 |
1,725,202,800 | 57,847.2 | 58,184 | 58,345.1 | 57,709 | 48,978,085 | 284,139,624.15189 | 57,847.1 | 58,184 | 58,345.1 | 57,709 |
1,726,642,800 | 60,427.5 | 60,403.6 | 60,516.8 | 60,299.1 | 19,774,787 | 119,474,355.90864 | 60,427.6 | 60,403.6 | 60,516.8 | 60,299.1 |
1,726,966,800 | 63,200 | 63,012.8 | 63,268.1 | 62,984.5 | 11,235,984 | 70,902,809.56609 | 63,200.1 | 63,012.8 | 63,268.1 | 62,984.5 |
1,722,020,400 | 67,541.9 | 67,957.2 | 68,141.8 | 67,511.1 | 49,161,973 | 333,485,076.5721 | 67,541.8 | 67,957.2 | 68,141.8 | 67,511.1 |
1,720,173,600 | 54,504.9 | 54,963.5 | 55,329.3 | 54,382.4 | 77,917,016 | 428,071,178.76568 | 54,504.9 | 54,963.5 | 55,329.3 | 54,382.4 |
1,727,121,600 | 63,272.7 | 63,280 | 63,414.7 | 63,232.5 | 22,873,088 | 144,842,492.93839 | 63,272.6 | 63,280 | 63,414.7 | 63,232.5 |
1,727,128,800 | 63,349.1 | 63,190.7 | 63,349.1 | 63,159.3 | 17,316,753 | 109,522,998.54711 | 63,344 | 63,190.7 | 63,344.1 | 63,159.3 |
1,725,422,400 | 56,632.9 | 56,674.9 | 56,708.7 | 56,528.2 | 16,707,163 | 94,611,790.70228 | 56,632.9 | 56,674.9 | 56,708.7 | 56,528.2 |
1,723,813,200 | 57,841.5 | 58,310 | 58,908.4 | 57,707.5 | 115,391,596 | 673,108,935.85674 | 57,846.1 | 58,310 | 58,908.4 | 57,707.5 |
1,720,324,800 | 57,943.9 | 57,580.7 | 57,990.3 | 57,556.3 | 24,923,606 | 143,952,791.68943 | 57,944 | 57,580.7 | 57,990.3 | 57,556.3 |
1,723,183,200 | 60,957.3 | 60,855.9 | 61,091.5 | 60,705.2 | 41,007,718 | 249,775,913.7608 | 60,957.4 | 60,855.9 | 61,091.5 | 60,705.2 |
1,725,426,000 | 56,674.9 | 56,223.1 | 56,674.9 | 56,136 | 41,529,001 | 234,103,476.34575 | 56,674.9 | 56,223.1 | 56,674.9 | 56,136 |
1,721,214,000 | 65,097.7 | 64,699.6 | 65,125.6 | 64,532.5 | 67,803,494 | 439,337,302.20536 | 65,105.6 | 64,699.6 | 65,125.6 | 64,532.5 |
1,721,278,800 | 64,544.9 | 64,719.4 | 64,835 | 64,355.7 | 28,274,557 | 182,645,464.99013 | 64,545 | 64,719.4 | 64,835 | 64,355.7 |
1,721,476,800 | 66,445.9 | 66,444.5 | 66,543.3 | 66,436.3 | 12,316,496 | 81,883,695.24093 | 66,445.9 | 66,444.5 | 66,543.3 | 66,436.3 |
1,725,912,000 | 57,060.1 | 56,976.5 | 57,100 | 56,773.5 | 33,800,174 | 192,346,866.26631 | 57,060.1 | 56,976.5 | 57,100 | 56,773.5 |
1,720,933,200 | 59,926.1 | 60,231.4 | 60,292.8 | 59,772 | 55,083,391 | 330,830,391.95694 | 59,927.9 | 60,231.4 | 60,292.8 | 59,772 |
1,724,623,200 | 64,359 | 64,445 | 64,599.7 | 64,237.9 | 34,382,611 | 221,486,820.66901 | 64,359.7 | 64,445 | 64,599.7 | 64,237.9 |
1,721,660,400 | 66,695.3 | 67,044.1 | 67,169.5 | 66,538.5 | 79,433,837 | 530,957,038.04599 | 66,695.3 | 67,044.1 | 67,169.5 | 66,538.5 |
1,722,657,600 | 61,862.3 | 61,544.2 | 61,945 | 61,380.8 | 31,250,617 | 192,826,347.13074 | 61,862.3 | 61,544.2 | 61,945 | 61,380.8 |
1,722,639,600 | 61,371.2 | 61,483.7 | 61,760.6 | 61,285.7 | 59,870,428 | 368,602,226.48457 | 61,375 | 61,483.7 | 61,760.6 | 61,285.7 |
1,721,394,000 | 64,386.2 | 65,099.5 | 65,300.3 | 64,013.3 | 117,061,035 | 756,700,596.89862 | 64,385.4 | 65,099.5 | 65,300.3 | 64,013.3 |
1,723,312,800 | 60,739 | 60,927.6 | 61,184 | 60,698.4 | 69,674,750 | 424,740,513.14118 | 60,739 | 60,927.6 | 61,184 | 60,698.4 |
1,726,675,200 | 59,400.2 | 59,882.9 | 59,925 | 59,140.5 | 45,655,124 | 272,048,871.19174 | 59,400.1 | 59,882.9 | 59,925 | 59,140.5 |
1,720,839,600 | 57,909.4 | 57,792.5 | 57,963 | 57,760 | 11,916,146 | 68,942,700.68136 | 57,909.5 | 57,792.5 | 57,963 | 57,760 |
1,722,193,200 | 68,206.6 | 68,089.9 | 68,274.2 | 68,053.5 | 26,452,306 | 180,292,984.66072 | 68,206.6 | 68,089.9 | 68,274.2 | 68,053.5 |
1,721,415,600 | 66,746.3 | 67,116.9 | 67,362.5 | 66,746.3 | 111,742,877 | 749,179,935.75861 | 66,746.4 | 67,116.9 | 67,362.5 | 66,746.3 |
1,726,588,800 | 61,111 | 60,857.2 | 61,239.8 | 60,705 | 65,248,763 | 397,809,998.30267 | 61,111.1 | 60,857.2 | 61,239.8 | 60,705 |
1,721,642,400 | 67,389.3 | 67,392.5 | 67,492.4 | 67,265 | 30,826,844 | 207,722,915.32511 | 67,389.4 | 67,392.5 | 67,492.4 | 67,265 |
1,720,573,200 | 57,471 | 57,775.4 | 57,983.1 | 57,316.1 | 39,710,147 | 228,983,878.80795 | 57,468 | 57,775.4 | 57,983.1 | 57,316.1 |
1,726,812,000 | 63,779.1 | 63,765.5 | 63,895.5 | 63,603.2 | 22,960,852 | 146,358,398.31203 | 63,779.2 | 63,765.5 | 63,895.5 | 63,603.2 |
1,725,159,600 | 58,513 | 58,501.6 | 58,650.8 | 58,377.1 | 14,235,153 | 83,344,945.68877 | 58,513.1 | 58,501.6 | 58,650.8 | 58,377.1 |
1,721,862,000 | 65,266 | 65,358.8 | 65,444 | 65,076.3 | 29,712,755 | 194,015,242.26069 | 65,270.1 | 65,358.8 | 65,444 | 65,076.3 |
1,724,886,000 | 59,167.2 | 59,010 | 59,174.4 | 58,951.9 | 32,239,524 | 190,490,765.90269 | 59,167.2 | 59,010 | 59,174.4 | 58,951.9 |
1,721,462,400 | 66,526.4 | 66,470.3 | 66,609.6 | 66,424.3 | 22,215,208 | 147,752,069.26535 | 66,526.3 | 66,470.3 | 66,609.6 | 66,424.3 |
1,720,594,800 | 59,212.6 | 58,948.1 | 59,258.3 | 58,820 | 33,162,140 | 195,736,829.40726 | 59,212.5 | 58,948.1 | 59,258.3 | 58,820 |
1,721,667,600 | 67,020 | 67,429.8 | 67,437 | 66,978.6 | 31,126,593 | 209,300,045.31964 | 67,021.6 | 67,429.8 | 67,437 | 66,978.6 |
1,725,192,000 | 58,208.6 | 57,984.3 | 58,286 | 57,880.5 | 24,741,451 | 143,688,019.90999 | 58,208.5 | 57,984.3 | 58,286 | 57,880.5 |
1,726,599,600 | 60,513.1 | 59,945.8 | 60,676.6 | 59,599.9 | 82,528,273 | 496,400,121.12953 | 60,513.2 | 59,945.8 | 60,676.6 | 59,599.9 |
1,726,452,000 | 58,578 | 58,242.1 | 58,640.7 | 58,079.7 | 40,667,910 | 237,264,492.87203 | 58,578.1 | 58,242.1 | 58,640.7 | 58,079.7 |
1,721,754,000 | 65,825 | 65,921 | 66,097.6 | 65,712.8 | 68,272,337 | 449,797,340.3632 | 65,824.9 | 65,921 | 66,097.6 | 65,712.8 |
1,721,595,600 | 67,708.2 | 68,169.7 | 68,286.7 | 67,524.8 | 87,088,430 | 591,955,694.38869 | 67,708.3 | 68,169.7 | 68,286.7 | 67,524.8 |
1,725,040,800 | 58,602.5 | 59,345.9 | 59,345.9 | 58,593.2 | 64,151,301 | 378,459,735.10343 | 58,607.3 | 59,345.9 | 59,345.9 | 58,593.2 |
1,723,874,400 | 59,133.1 | 59,130.5 | 59,197.7 | 59,118.4 | 9,726,797 | 57,532,349.97191 | 59,133.2 | 59,130.5 | 59,197.7 | 59,118.4 |
1,721,768,400 | 65,810.2 | 65,854 | 66,040 | 65,756.5 | 60,829,872 | 400,977,878.32135 | 65,810.3 | 65,854 | 66,040 | 65,756.5 |
1,723,939,200 | 59,468.4 | 59,646.9 | 59,713.6 | 59,387.6 | 26,664,811 | 158,807,846.74549 | 59,468.4 | 59,646.9 | 59,713.6 | 59,387.6 |
1,720,904,400 | 58,571 | 58,668.5 | 58,677.7 | 58,551 | 11,767,306 | 68,985,417.08076 | 58,570.9 | 58,668.5 | 58,677.7 | 58,551 |
1,721,152,800 | 64,509.9 | 64,759.3 | 64,870.2 | 64,367.9 | 50,501,019 | 326,257,360.2602 | 64,509.9 | 64,759.3 | 64,870.2 | 64,367.9 |
1,725,267,600 | 58,026.8 | 58,373.1 | 58,442.3 | 57,874.3 | 41,755,483 | 242,618,939.68439 | 58,026.7 | 58,373.1 | 58,442.3 | 57,874.3 |
1,720,292,400 | 57,755.9 | 57,834.8 | 57,906.8 | 57,698.5 | 18,721,707 | 108,222,347.11069 | 57,756 | 57,834.8 | 57,906.8 | 57,698.5 |
1,720,098,000 | 57,234.3 | 57,402.2 | 57,485 | 56,749.9 | 148,327,708 | 846,926,030.41711 | 57,234.4 | 57,402.2 | 57,485 | 56,749.9 |
1,721,034,000 | 62,847.4 | 62,625.7 | 62,880 | 62,526.6 | 48,512,388 | 304,180,873.9751 | 62,847.5 | 62,625.7 | 62,880 | 62,526.6 |
1,725,465,600 | 58,105.5 | 58,374.5 | 58,499.9 | 58,083.4 | 77,564,768 | 452,203,050.63142 | 58,099.7 | 58,374.5 | 58,499.9 | 58,083.4 |
1,724,173,200 | 58,759.2 | 59,000 | 59,030 | 58,647.4 | 40,373,876 | 237,390,610.07762 | 58,759.1 | 59,000 | 59,030 | 58,647.4 |
1,720,987,200 | 59,886.3 | 60,058.7 | 60,379.3 | 59,850 | 30,596,405 | 183,817,701.57365 | 59,886.3 | 60,058.7 | 60,379.3 | 59,850 |
1,720,947,600 | 60,168.8 | 60,161.9 | 60,337.3 | 60,090.8 | 42,972,496 | 258,720,539.96769 | 60,168.9 | 60,161.9 | 60,337.3 | 60,090.8 |
1,725,807,600 | 54,110.1 | 53,663.7 | 54,166.8 | 53,614.9 | 45,902,829 | 247,409,855.84486 | 54,110 | 53,663.7 | 54,166.8 | 53,614.9 |
1,723,489,200 | 58,501.9 | 59,026 | 59,268.9 | 58,501.9 | 61,354,853 | 361,982,347.27748 | 58,507.4 | 59,026 | 59,268.9 | 58,507.4 |
1,724,961,600 | 59,236.9 | 59,496.8 | 59,496.9 | 59,200 | 39,978,418 | 237,365,793.10135 | 59,237 | 59,496.8 | 59,496.9 | 59,200 |