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
|
|---|---|---|---|---|---|---|---|---|---|---|
1,721,224,800 | 65,102.3 | 64,997.1 | 65,204.6 | 64,630 | 83,748,107 | 543,935,795.28859 | 65,102.4 | 64,997.1 | 65,204.6 | 64,630 |
1,721,973,600 | 66,899.9 | 67,041.8 | 67,136.8 | 66,849.9 | 22,920,592 | 153,607,100.6532 | 66,900 | 67,041.8 | 67,136.8 | 66,849.9 |
1,723,525,200 | 59,195.9 | 59,188 | 59,339.1 | 59,066.2 | 21,374,399 | 126,524,468.72064 | 59,185.2 | 59,188 | 59,339.1 | 59,066.2 |
1,727,082,000 | 63,460.4 | 63,608.8 | 63,668 | 63,455 | 24,747,252 | 157,321,552.27526 | 63,460.3 | 63,608.8 | 63,668 | 63,455 |
1,725,721,200 | 54,595.8 | 54,746.6 | 54,800 | 54,561.3 | 25,234,666 | 138,025,453.19786 | 54,595.9 | 54,746.6 | 54,800 | 54,561.3 |
1,724,371,200 | 60,349.6 | 60,695.9 | 60,966 | 60,301.6 | 24,890,839 | 150,968,396.20191 | 60,349.9 | 60,695.9 | 60,966 | 60,301.6 |
1,725,800,400 | 54,167.4 | 54,359.9 | 54,375.1 | 54,042.5 | 33,556,606 | 181,950,282.31725 | 54,167.4 | 54,359.9 | 54,375.1 | 54,042.5 |
1,720,857,600 | 58,139.9 | 57,930 | 58,178.2 | 57,918 | 16,586,075 | 96,306,920.78981 | 58,140 | 57,930 | 58,178.2 | 57,918 |
1,723,359,600 | 61,091.2 | 61,223.2 | 61,233.1 | 61,052 | 18,866,569 | 115,373,784.29198 | 61,091.1 | 61,223.2 | 61,233.1 | 61,052 |
1,724,868,000 | 58,619.5 | 59,458 | 59,483.8 | 58,561.1 | 70,515,994 | 415,925,392.13134 | 58,620 | 59,458 | 59,483.8 | 58,561.1 |
1,724,094,000 | 58,975 | 58,939.4 | 59,103.2 | 58,834 | 43,688,851 | 257,569,703.76618 | 58,978.1 | 58,939.4 | 59,103.2 | 58,834 |
1,726,581,600 | 58,935.1 | 60,246.8 | 60,364.4 | 58,912.2 | 151,277,953 | 905,941,773.8165 | 58,935.1 | 60,246.8 | 60,364.4 | 58,912.2 |
1,720,846,800 | 57,755.1 | 58,047.1 | 58,139.7 | 57,728.5 | 17,579,239 | 101,844,212.55901 | 57,755 | 58,047.1 | 58,139.7 | 57,728.5 |
1,724,043,600 | 58,548.5 | 58,447 | 58,586.4 | 58,339.9 | 27,603,664 | 161,347,092.86858 | 58,548.4 | 58,447 | 58,586.4 | 58,339.9 |
1,721,142,000 | 63,806.3 | 64,838.4 | 64,934.3 | 63,764.9 | 105,398,814 | 678,801,205.20524 | 63,806.4 | 64,838.4 | 64,934.3 | 63,764.9 |
1,727,002,800 | 62,633.1 | 62,751.4 | 62,815 | 62,520.3 | 15,384,527 | 96,439,144.05014 | 62,633.2 | 62,751.4 | 62,815 | 62,520.3 |
1,724,108,400 | 59,203.2 | 59,396.2 | 59,583.5 | 59,062.5 | 37,653,319 | 223,415,250.38714 | 59,203.1 | 59,396.2 | 59,583.5 | 59,062.5 |
1,722,549,600 | 64,879.8 | 65,168 | 65,650 | 64,854 | 70,770,179 | 462,472,717.68721 | 64,879.7 | 65,168 | 65,650 | 64,854 |
1,722,888,000 | 53,450.3 | 54,370.3 | 54,375.4 | 53,442.1 | 93,404,304 | 503,036,897.23697 | 53,447.3 | 54,370.3 | 54,375.4 | 53,442.1 |
1,723,471,200 | 58,131.4 | 60,265.3 | 60,665.5 | 57,774.3 | 195,726,485 | 1,163,603,046.38964 | 58,147 | 60,265.3 | 60,665.5 | 57,774.3 |
1,726,358,400 | 59,963.9 | 59,993 | 60,094 | 59,950 | 7,814,819 | 46,900,180.12527 | 59,964 | 59,993 | 60,094 | 59,950 |
1,726,405,200 | 60,082.6 | 60,155.6 | 60,326 | 60,050.1 | 27,820,707 | 167,409,422.31902 | 60,082.7 | 60,155.6 | 60,326 | 60,050.1 |
1,725,184,800 | 58,177 | 57,898.7 | 58,196.3 | 57,858.6 | 33,750,777 | 195,712,524.80564 | 58,176.1 | 57,898.7 | 58,196.3 | 57,858.6 |
1,726,596,000 | 60,941.3 | 60,513.1 | 61,049.1 | 60,371.7 | 42,698,761 | 259,592,356.07802 | 60,941.4 | 60,513.1 | 61,049.1 | 60,371.7 |
1,723,791,600 | 58,492.1 | 58,423.4 | 58,519.7 | 58,279.3 | 20,528,981 | 119,898,478.02866 | 58,495.1 | 58,423.4 | 58,519.7 | 58,279.3 |
1,721,761,200 | 65,840.2 | 65,516.2 | 66,053 | 65,423.1 | 57,229,147 | 376,074,340.12021 | 65,840.1 | 65,516.2 | 66,053 | 65,423.1 |
1,726,012,800 | 57,609.1 | 57,607 | 57,658.9 | 57,402.2 | 32,386,340 | 186,345,641.16294 | 57,609.1 | 57,607 | 57,658.9 | 57,402.2 |
1,724,306,400 | 60,689.1 | 60,740 | 60,925 | 60,646.6 | 31,033,678 | 188,612,529.31162 | 60,689 | 60,740 | 60,925 | 60,646.6 |
1,724,259,600 | 59,855.2 | 59,902.9 | 60,020 | 59,672.9 | 52,542,662 | 314,470,335.81454 | 59,848.6 | 59,902.9 | 60,020 | 59,672.9 |
1,721,430,000 | 66,684.7 | 66,628 | 66,882.1 | 66,593 | 23,555,357 | 157,168,260.64521 | 66,684.7 | 66,628 | 66,882.1 | 66,593 |
1,723,150,800 | 59,468.4 | 61,148.1 | 61,358.9 | 59,468.3 | 126,169,548 | 760,823,611.63138 | 59,468.4 | 61,148.1 | 61,358.9 | 59,468.3 |
1,721,890,800 | 64,302.5 | 64,115.1 | 64,378.3 | 64,051.6 | 28,547,576 | 183,359,944.13193 | 64,302.6 | 64,115.1 | 64,378.3 | 64,051.6 |
1,723,334,400 | 60,889.9 | 61,059 | 61,217 | 60,857 | 28,531,642 | 174,257,526.10273 | 60,889.8 | 61,059 | 61,217 | 60,857 |
1,725,588,000 | 56,526.8 | 56,707.2 | 56,836.7 | 56,466.3 | 32,285,388 | 183,062,523.87721 | 56,526.7 | 56,707.2 | 56,836.7 | 56,466.3 |
1,727,146,800 | 63,093.8 | 63,097.7 | 63,164.8 | 62,902.4 | 13,302,039 | 83,883,611.185 | 63,098.6 | 63,097.7 | 63,164.8 | 62,902.4 |
1,722,002,400 | 67,862.7 | 67,291.4 | 67,982.2 | 66,867.8 | 104,622,560 | 704,634,261.68054 | 67,862.7 | 67,291.4 | 67,982.2 | 66,867.8 |
1,720,386,000 | 57,250 | 56,573.1 | 57,267.9 | 56,175.6 | 109,401,483 | 617,963,671.07671 | 57,250.1 | 56,573.1 | 57,267.9 | 56,175.6 |
1,723,784,400 | 58,279.2 | 58,157.2 | 58,300 | 58,079.4 | 22,496,772 | 130,907,064.97214 | 58,275.1 | 58,157.2 | 58,300 | 58,079.4 |
1,724,965,200 | 59,496.8 | 59,470 | 59,614.4 | 59,402.1 | 55,343,977 | 329,299,657.38763 | 59,496.8 | 59,470 | 59,614.4 | 59,402.1 |
1,725,512,400 | 57,179.3 | 57,165 | 57,233.5 | 57,000 | 20,771,011 | 118,662,315.90338 | 57,179.3 | 57,165 | 57,233.5 | 57,000 |
1,725,652,800 | 53,512.9 | 52,869 | 53,779.5 | 52,605 | 104,983,005 | 558,227,698.53641 | 53,515.3 | 52,869 | 53,779.5 | 52,605 |
1,721,674,800 | 67,416.6 | 68,190 | 68,227.7 | 67,340.4 | 62,524,697 | 424,314,135.33174 | 67,416.6 | 68,190 | 68,227.7 | 67,340.4 |
1,725,843,600 | 55,007 | 55,072 | 55,338.3 | 54,863.3 | 31,628,603 | 174,297,124.36248 | 55,007.1 | 55,072 | 55,338.3 | 54,863.3 |
1,722,024,000 | 67,957.2 | 67,402.8 | 67,966.9 | 67,370.3 | 53,415,232 | 361,266,578.91459 | 67,957.2 | 67,402.8 | 67,966.9 | 67,370.3 |
1,725,073,200 | 59,168.9 | 59,199.9 | 59,222.2 | 59,100.6 | 10,793,641 | 63,858,349.57973 | 59,169 | 59,199.9 | 59,222.2 | 59,100.6 |
1,725,454,800 | 56,571.6 | 56,466 | 56,670.7 | 56,304.6 | 58,264,940 | 329,005,417.62484 | 56,574.8 | 56,466 | 56,670.7 | 56,304.6 |
1,722,214,800 | 68,687.5 | 68,509.4 | 68,800 | 68,309.8 | 29,256,725 | 200,621,630.2327 | 68,687.4 | 68,509.4 | 68,800 | 68,309.8 |
1,724,090,400 | 58,990.9 | 58,975 | 59,211.5 | 58,692.5 | 66,699,780 | 393,101,027.82041 | 58,991 | 58,975 | 59,211.5 | 58,692.5 |
1,726,117,200 | 58,142.2 | 57,949.3 | 58,145.4 | 57,897.7 | 22,865,235 | 132,718,357.4503 | 58,142.1 | 57,949.3 | 58,145.4 | 57,897.7 |
1,721,264,400 | 64,406.9 | 64,640.1 | 64,645.7 | 64,330 | 34,506,211 | 222,648,665.87149 | 64,407 | 64,640.1 | 64,645.7 | 64,330 |
1,723,950,000 | 60,100.3 | 59,308.7 | 60,234.1 | 59,259 | 38,207,811 | 227,924,057.95003 | 60,103.9 | 59,308.7 | 60,234.1 | 59,259 |
1,722,182,400 | 67,624.2 | 67,646.2 | 67,717.7 | 67,588.5 | 28,441,306 | 192,406,828.50068 | 67,624.3 | 67,646.2 | 67,717.7 | 67,588.5 |
1,721,808,000 | 66,049.1 | 66,412.6 | 66,428.7 | 65,974.9 | 33,952,719 | 224,881,182.80679 | 66,049.1 | 66,412.6 | 66,428.7 | 65,974.9 |
1,720,854,000 | 58,010.5 | 58,139.9 | 58,140 | 57,990 | 13,223,118 | 76,784,346.49028 | 58,010.4 | 58,139.9 | 58,140 | 57,990 |
1,722,625,200 | 62,876.4 | 62,618.5 | 62,965 | 62,482.4 | 59,649,223 | 374,199,326.89443 | 62,872.8 | 62,618.5 | 62,965 | 62,482.4 |
1,720,184,400 | 55,037.3 | 55,801.9 | 55,847.3 | 54,822.9 | 82,348,760 | 456,319,655.55627 | 55,037.2 | 55,801.9 | 55,847.3 | 54,822.9 |
1,724,349,600 | 60,134.6 | 60,299.1 | 60,542 | 60,100 | 38,129,945 | 230,199,196.70751 | 60,134.5 | 60,299.1 | 60,542 | 60,100 |
1,723,104,000 | 57,165.3 | 57,209.9 | 57,357.8 | 57,090 | 35,414,571 | 202,656,181.80209 | 57,166.4 | 57,209.9 | 57,357.8 | 57,090 |
1,723,802,400 | 58,645.1 | 58,405.7 | 58,645.1 | 58,268.6 | 38,452,970 | 224,552,204.66205 | 58,645 | 58,405.7 | 58,645 | 58,268.6 |
1,723,071,600 | 55,257 | 55,105.7 | 55,408 | 54,898.6 | 39,410,083 | 217,396,597.96831 | 55,258.3 | 55,105.7 | 55,408 | 54,898.6 |
1,720,368,000 | 56,806.1 | 57,090.1 | 57,150 | 56,723 | 41,743,789 | 237,789,175.84982 | 56,806.1 | 57,090.1 | 57,150 | 56,723 |
1,722,398,400 | 66,043.4 | 65,774 | 66,073.3 | 65,464 | 45,973,461 | 302,204,942.98604 | 66,027.9 | 65,774 | 66,073.3 | 65,464 |
1,722,967,200 | 56,462.2 | 56,693.9 | 56,999.4 | 56,313.5 | 80,914,994 | 459,333,479.78375 | 56,454.9 | 56,693.9 | 56,999.4 | 56,313.5 |
1,726,945,200 | 63,237.4 | 63,174.2 | 63,307.5 | 63,134 | 12,584,018 | 79,528,771.13427 | 63,237.5 | 63,174.2 | 63,307.5 | 63,134 |
1,725,498,000 | 57,978.6 | 58,000.1 | 58,229.5 | 57,922.9 | 12,596,963 | 73,131,865.22441 | 57,979.9 | 58,000.1 | 58,229.5 | 57,922.9 |
1,726,696,800 | 60,171.1 | 60,654.9 | 60,666.6 | 60,166.5 | 21,191,836 | 128,079,090.28169 | 60,170 | 60,654.9 | 60,666.6 | 60,166.5 |
1,721,696,400 | 67,458.1 | 67,380.2 | 67,473.4 | 67,175.6 | 20,683,418 | 139,251,133.56828 | 67,458.2 | 67,380.2 | 67,473.4 | 67,175.6 |
1,724,634,000 | 64,068.1 | 63,893.4 | 64,167.8 | 63,843 | 34,781,880 | 222,644,556.67547 | 64,068 | 63,893.4 | 64,167.8 | 63,843 |
1,723,755,600 | 56,631.8 | 57,582.9 | 57,599 | 56,571.3 | 114,051,977 | 650,742,471.05426 | 56,634.9 | 57,582.9 | 57,599 | 56,571.3 |
1,725,195,600 | 57,984.3 | 58,136.4 | 58,191 | 57,663 | 38,203,809 | 221,389,822.03091 | 57,984.3 | 58,136.4 | 58,191 | 57,663 |
1,726,221,600 | 58,024.8 | 58,315.4 | 58,319 | 58,002.1 | 19,130,550 | 111,292,422.71673 | 58,024.9 | 58,315.4 | 58,319 | 58,002.1 |
1,726,833,600 | 63,417.1 | 63,399.5 | 63,527.7 | 63,306.1 | 24,381,437 | 154,584,126.73591 | 63,417.2 | 63,399.5 | 63,527.7 | 63,306.1 |
1,726,336,800 | 59,859.9 | 59,745.5 | 59,859.9 | 59,361.8 | 38,996,822 | 232,510,325.07514 | 59,859.8 | 59,745.5 | 59,859.8 | 59,361.8 |
1,721,502,000 | 67,429.1 | 67,194.9 | 67,478.6 | 67,099.6 | 29,431,648 | 197,995,772.53662 | 67,429.2 | 67,194.9 | 67,478.6 | 67,099.6 |
1,722,733,200 | 60,726.4 | 60,715 | 60,752.9 | 60,291.5 | 27,995,047 | 169,449,416.76326 | 60,729.5 | 60,715 | 60,752.9 | 60,291.5 |
1,721,005,200 | 61,186.8 | 61,373.1 | 61,786 | 61,149.1 | 66,437,025 | 408,148,873.2783 | 61,186.7 | 61,373.1 | 61,786 | 61,149.1 |
1,726,293,600 | 59,900.5 | 60,017.2 | 60,066.9 | 59,866.6 | 17,609,015 | 105,586,990.46204 | 59,900.6 | 60,017.2 | 60,066.9 | 59,866.6 |
1,721,926,800 | 64,836.8 | 65,028.8 | 65,061.7 | 64,738.3 | 53,272,852 | 345,711,656.64716 | 64,854.1 | 65,028.8 | 65,061.7 | 64,738.3 |
1,723,845,600 | 58,993.5 | 58,939.8 | 59,151.2 | 58,939.8 | 26,500,855 | 156,501,466.87899 | 58,988.6 | 58,939.8 | 59,151.2 | 58,939.8 |
1,726,660,800 | 59,824.5 | 59,952.1 | 59,980 | 59,667 | 24,832,796 | 148,576,820.3962 | 59,824.5 | 59,952.1 | 59,980 | 59,667 |
1,722,880,800 | 54,675.9 | 53,082.6 | 54,691 | 52,947.5 | 75,222,049 | 404,634,519.74849 | 54,672.7 | 53,082.6 | 54,691 | 52,947.5 |
1,722,553,200 | 65,168 | 65,328.9 | 65,449.9 | 64,977.1 | 35,197,874 | 229,334,315.05984 | 65,168 | 65,328.9 | 65,449.9 | 64,977.1 |
1,720,962,000 | 59,566.3 | 59,669.3 | 59,754 | 59,557.1 | 27,743,931 | 165,452,790.60326 | 59,566.3 | 59,669.3 | 59,754 | 59,557.1 |
1,720,738,800 | 57,314.1 | 57,315.4 | 57,371.7 | 57,121 | 27,185,016 | 155,648,854.51058 | 57,317.8 | 57,315.4 | 57,371.7 | 57,121 |
1,726,614,000 | 60,204 | 60,281.1 | 60,294 | 59,975 | 13,903,058 | 83,613,173.92542 | 60,203.9 | 60,281.1 | 60,294 | 59,975 |
1,724,000,400 | 59,808.1 | 59,496.9 | 59,833.3 | 59,330.5 | 48,099,375 | 286,399,272.81418 | 59,808 | 59,496.9 | 59,833.3 | 59,330.5 |
1,723,604,400 | 60,775.9 | 60,920 | 61,277 | 60,775.9 | 27,164,295 | 165,750,858.68552 | 60,776 | 60,920 | 61,277 | 60,775.9 |
1,721,246,400 | 64,550.7 | 64,480.6 | 64,650.6 | 64,464.3 | 25,075,740 | 161,865,528.34364 | 64,550.6 | 64,480.6 | 64,650.6 | 64,464.3 |
1,724,547,600 | 64,143.2 | 64,108.9 | 64,340 | 63,996.6 | 26,951,997 | 172,960,975.40906 | 64,143.3 | 64,108.9 | 64,340 | 63,996.6 |
1,723,496,400 | 58,817.6 | 58,950.8 | 59,200 | 58,520.9 | 108,879,582 | 641,277,797.89559 | 58,817.7 | 58,950.8 | 59,200 | 58,520.9 |
1,720,803,600 | 58,089.8 | 58,138.5 | 58,299.8 | 57,923 | 52,434,119 | 304,760,351.76194 | 58,089.7 | 58,138.5 | 58,299.8 | 57,923 |
1,723,309,200 | 60,645.8 | 60,739 | 60,828.4 | 60,522.9 | 32,767,449 | 198,758,941.57108 | 60,645.8 | 60,739 | 60,828.4 | 60,522.9 |
1,720,753,200 | 57,306.6 | 56,887.6 | 57,346.4 | 56,820.7 | 28,283,674 | 161,277,031.06608 | 57,306.6 | 56,887.6 | 57,346.4 | 56,820.7 |
1,720,346,400 | 57,710 | 57,493.2 | 57,898 | 57,474.7 | 43,516,709 | 250,904,744.48864 | 57,710.1 | 57,493.2 | 57,898 | 57,474.7 |
1,724,446,800 | 63,580.8 | 64,350.7 | 64,986.1 | 63,552.1 | 129,944,747 | 834,673,749.81592 | 63,580.7 | 64,350.7 | 64,986.1 | 63,552.1 |
1,722,340,800 | 66,532.3 | 66,635.3 | 66,785.6 | 66,200.2 | 50,083,434 | 333,102,973.89698 | 66,532.2 | 66,635.3 | 66,785.6 | 66,200.2 |
1,726,354,800 | 59,980.9 | 59,963.9 | 60,027.5 | 59,900.9 | 5,011,225 | 30,050,426.04972 | 59,981 | 59,963.9 | 60,027.5 | 59,900.9 |
1,722,286,800 | 67,348.3 | 67,460 | 67,484.6 | 67,000 | 101,063,317 | 679,343,767.71262 | 67,350.7 | 67,460 | 67,484.6 | 67,000 |
1,721,775,600 | 65,901.4 | 65,916.7 | 66,031.5 | 65,759.8 | 22,049,830 | 145,315,175.77741 | 65,901.5 | 65,916.7 | 66,031.5 | 65,759.8 |
1,725,357,600 | 58,840 | 59,051.3 | 59,173 | 58,799.9 | 29,674,219 | 175,115,887.17818 | 58,840.1 | 59,051.3 | 59,173 | 58,799.9 |