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
|
|---|---|---|---|---|---|---|---|---|---|---|
1,721,019,600 | 62,575 | 62,769 | 62,949.9 | 62,499.9 | 58,711,729 | 368,368,834.21269 | 62,575.1 | 62,769 | 62,949.9 | 62,499.9 |
1,725,156,000 | 58,804.1 | 58,513 | 58,828.6 | 58,249.8 | 42,485,047 | 248,468,778.25144 | 58,804.2 | 58,513 | 58,828.6 | 58,249.8 |
1,725,955,200 | 57,183.2 | 57,024.4 | 57,344.7 | 56,964 | 25,345,273 | 144,911,008.92049 | 57,183.1 | 57,024.4 | 57,344.7 | 56,964 |
1,722,978,000 | 56,511.9 | 56,429 | 56,602.8 | 56,075 | 104,412,851 | 588,334,999.43736 | 56,512 | 56,429 | 56,602.8 | 56,075 |
1,720,850,400 | 58,047.1 | 58,010.5 | 58,195.2 | 57,972.7 | 15,474,613 | 89,859,635.46431 | 58,046.8 | 58,010.5 | 58,195.2 | 57,972.7 |
1,726,351,200 | 59,998.5 | 59,980.9 | 60,100 | 59,908.8 | 9,786,638 | 58,721,361.31514 | 59,998.4 | 59,980.9 | 60,100 | 59,908.8 |
1,726,804,800 | 63,723.3 | 63,808 | 64,114.3 | 63,631.3 | 60,375,512 | 385,700,914.80652 | 63,717.5 | 63,808 | 64,114.3 | 63,631.3 |
1,722,452,400 | 66,498.6 | 65,232 | 66,620 | 64,894.6 | 119,965,659 | 788,147,033.64528 | 66,498.6 | 65,232 | 66,620 | 64,894.6 |
1,724,072,400 | 58,380 | 58,175.4 | 58,944 | 58,026.4 | 99,989,820 | 585,231,261.90898 | 58,391 | 58,175.4 | 58,944 | 58,026.4 |
1,720,641,600 | 57,366.5 | 57,391 | 57,534 | 57,136.5 | 61,705,921 | 353,726,762.29863 | 57,374.7 | 57,391 | 57,534 | 57,136.5 |
1,720,270,800 | 56,725.6 | 56,962.9 | 57,338.3 | 56,630 | 68,161,868 | 387,429,615.89224 | 56,725.6 | 56,962.9 | 57,338.3 | 56,630 |
1,724,061,600 | 57,982.9 | 58,016 | 58,169.7 | 57,762.1 | 70,471,151 | 408,833,674.2927 | 57,986.9 | 58,016 | 58,169.7 | 57,762.1 |
1,722,913,200 | 55,814.7 | 55,638.1 | 55,862 | 55,437 | 29,793,387 | 165,854,788.62595 | 55,809.4 | 55,638.1 | 55,862 | 55,437 |
1,725,483,600 | 58,020.4 | 58,078 | 58,100 | 57,915.8 | 24,534,837 | 142,285,565.01394 | 58,020 | 58,078 | 58,100 | 57,915.8 |
1,723,280,400 | 60,706.5 | 60,866.9 | 61,082 | 60,704.1 | 30,027,579 | 182,935,050.44703 | 60,706.6 | 60,866.9 | 61,082 | 60,704.1 |
1,722,106,800 | 68,511.4 | 68,203.6 | 68,600 | 67,612.2 | 90,679,448 | 618,685,799.41601 | 68,511.4 | 68,203.6 | 68,600 | 67,612.2 |
1,724,680,800 | 63,736 | 63,462.1 | 63,849.6 | 63,121.7 | 84,302,595 | 534,846,057.88779 | 63,737 | 63,462.1 | 63,849.6 | 63,121.7 |
1,723,212,000 | 60,425.4 | 60,322.1 | 61,081.2 | 59,500 | 164,147,265 | 990,540,552.05641 | 60,425.4 | 60,322.1 | 61,081.2 | 59,500 |
1,725,865,200 | 54,872.7 | 54,939.1 | 54,979.3 | 54,710 | 25,434,195 | 139,562,797.05949 | 54,875.6 | 54,939.1 | 54,979.3 | 54,710 |
1,722,693,600 | 61,982.7 | 61,960 | 62,145 | 61,868.4 | 42,302,951 | 262,322,054.67534 | 61,982.7 | 61,960 | 62,145 | 61,868.4 |
1,723,453,200 | 58,296.7 | 58,267.6 | 58,612 | 58,140 | 55,923,547 | 326,198,388.70866 | 58,291 | 58,267.6 | 58,612 | 58,140 |
1,725,152,400 | 58,905.4 | 58,804.1 | 58,934.9 | 58,800 | 10,422,544 | 61,348,370.01504 | 58,905 | 58,804.1 | 58,934.9 | 58,800 |
1,720,983,600 | 59,999.9 | 59,886.3 | 60,000 | 59,868 | 7,310,455 | 43,808,557.28323 | 60,000 | 59,886.3 | 60,000 | 59,868 |
1,724,068,800 | 58,360.9 | 58,380 | 58,482.3 | 58,227 | 37,305,755 | 217,757,038.68156 | 58,360.9 | 58,380 | 58,482.3 | 58,227 |
1,725,516,000 | 57,165 | 56,882.7 | 57,199 | 56,502 | 45,125,546 | 256,443,542.33346 | 57,165.1 | 56,882.7 | 57,199 | 56,502 |
1,722,225,600 | 69,323 | 69,349.1 | 69,441 | 69,240 | 21,944,653 | 152,127,809.81177 | 69,323.1 | 69,349.1 | 69,441 | 69,240 |
1,725,692,400 | 54,281.5 | 54,260 | 54,369.6 | 54,151.9 | 17,805,174 | 96,612,019.24207 | 54,281.6 | 54,260 | 54,369.6 | 54,151.9 |
1,722,279,600 | 67,389.8 | 67,276.5 | 67,538.7 | 67,209.5 | 42,677,054 | 287,533,688.30228 | 67,382.9 | 67,276.5 | 67,538.7 | 67,209.5 |
1,723,942,800 | 59,646.9 | 59,407.4 | 59,663.2 | 59,373.2 | 19,464,092 | 115,828,744.12232 | 59,646.8 | 59,407.4 | 59,663.2 | 59,373.2 |
1,722,405,600 | 66,151.3 | 66,425.5 | 66,541 | 66,088.5 | 43,498,938 | 288,640,822.95989 | 66,147.6 | 66,425.5 | 66,541 | 66,088.5 |
1,720,134,000 | 58,031.8 | 57,046 | 58,103.7 | 56,635.9 | 89,345,710 | 514,095,319.6585 | 58,035.6 | 57,046 | 58,103.7 | 56,635.9 |
1,725,188,400 | 57,898.7 | 58,208.6 | 58,211.7 | 57,800 | 32,218,682 | 186,837,720.5002 | 57,898.7 | 58,208.6 | 58,211.7 | 57,800 |
1,726,110,000 | 57,913.4 | 58,197.9 | 58,311.4 | 57,911.2 | 17,256,658 | 100,402,073.33647 | 57,913.4 | 58,197.9 | 58,311.4 | 57,911.2 |
1,725,660,000 | 53,740 | 53,611.8 | 53,829.1 | 53,583.3 | 22,325,414 | 119,950,949.03768 | 53,739.9 | 53,611.8 | 53,829.1 | 53,583.3 |
1,723,482,000 | 59,582.1 | 59,277 | 59,894.1 | 59,230 | 61,890,785 | 368,724,080.67676 | 59,582 | 59,277 | 59,894.1 | 59,230 |
1,726,819,200 | 63,494.4 | 63,273.8 | 63,503.7 | 63,080.1 | 36,080,965 | 228,268,131.69147 | 63,494.5 | 63,273.8 | 63,503.7 | 63,080.1 |
1,723,575,600 | 60,774.6 | 60,794.8 | 60,944.3 | 60,217.5 | 68,410,114 | 414,833,797.01918 | 60,774.6 | 60,794.8 | 60,944.3 | 60,217.5 |
1,726,491,600 | 58,509.9 | 58,469.3 | 58,591.8 | 58,007.1 | 69,089,314 | 402,760,510.96294 | 58,510 | 58,469.3 | 58,591.8 | 58,007.1 |
1,721,156,400 | 64,759.3 | 65,125.2 | 65,150.3 | 64,546.3 | 79,004,365 | 512,638,059.94222 | 64,759.3 | 65,125.2 | 65,150.3 | 64,546.3 |
1,725,544,800 | 57,007.1 | 56,529.2 | 57,299.8 | 56,447.4 | 106,567,614 | 606,354,869.88752 | 57,009.3 | 56,529.2 | 57,299.8 | 56,447.4 |
1,721,379,600 | 63,783.8 | 63,676.7 | 64,099.9 | 63,623.1 | 39,437,315 | 251,879,246.25034 | 63,783.9 | 63,676.7 | 64,099.9 | 63,623.1 |
1,726,254,000 | 59,720.3 | 59,699.1 | 59,973.5 | 59,608 | 47,913,740 | 286,600,652.15271 | 59,720.2 | 59,699.1 | 59,973.5 | 59,608 |
1,721,188,800 | 65,662.7 | 65,802.8 | 65,828.6 | 65,510.5 | 34,342,171 | 225,673,966.12223 | 65,662.8 | 65,802.8 | 65,828.6 | 65,510.5 |
1,720,659,600 | 57,608 | 58,260.9 | 58,378 | 57,460 | 41,089,589 | 237,786,426.93501 | 57,606.9 | 58,260.9 | 58,378 | 57,460 |
1,726,002,000 | 57,536 | 57,480 | 57,727 | 57,428.1 | 53,700,442 | 309,102,439.61616 | 57,536.1 | 57,480 | 57,727 | 57,428.1 |
1,723,906,800 | 59,500 | 59,357.6 | 59,631.4 | 59,326.2 | 33,423,770 | 198,680,325.89084 | 59,499.9 | 59,357.6 | 59,631.4 | 59,326.2 |
1,722,387,600 | 66,313.9 | 66,269.1 | 66,373.4 | 66,066.9 | 29,656,506 | 196,412,038.04102 | 66,313.9 | 66,269.1 | 66,373.4 | 66,066.9 |
1,726,326,000 | 59,884.1 | 59,840 | 59,922.7 | 59,787.5 | 10,024,043 | 60,002,656.14126 | 59,884 | 59,840 | 59,922.7 | 59,787.5 |
1,727,042,400 | 62,750.2 | 63,856.6 | 64,000 | 62,339 | 121,465,087 | 766,203,596.74197 | 62,750.2 | 63,856.6 | 64,000 | 62,339 |
1,723,687,200 | 58,172.7 | 58,390.4 | 58,538.6 | 57,976 | 44,418,920 | 258,854,097.98805 | 58,179.1 | 58,390.4 | 58,538.6 | 57,976 |
1,726,527,600 | 57,948.6 | 58,187.1 | 58,395.3 | 57,948.6 | 22,151,537 | 128,917,057.6188 | 57,948.7 | 58,187.1 | 58,395.3 | 57,948.6 |
1,724,583,600 | 63,848.4 | 63,851.7 | 63,987 | 63,843 | 14,217,451 | 90,864,761.72632 | 63,848.5 | 63,851.7 | 63,987 | 63,843 |
1,726,243,200 | 59,629.7 | 59,420.2 | 59,765.9 | 59,287.9 | 66,031,531 | 393,213,109.78443 | 59,624.2 | 59,420.2 | 59,765.9 | 59,287.9 |
1,721,163,600 | 64,626.2 | 64,464.5 | 64,811.5 | 64,440.1 | 74,186,237 | 479,497,000.91546 | 64,626.2 | 64,464.5 | 64,811.5 | 64,440.1 |
1,723,989,600 | 59,794.3 | 59,777.1 | 59,942 | 59,629.3 | 51,936,088 | 310,607,887.23317 | 59,800 | 59,777.1 | 59,942 | 59,629.3 |
1,724,414,400 | 60,710.1 | 61,115.2 | 61,194 | 60,710.1 | 39,839,349 | 242,833,578.13205 | 60,710.2 | 61,115.2 | 61,194 | 60,710.1 |
1,721,318,400 | 63,500.7 | 63,878 | 63,878 | 63,276 | 62,794,742 | 399,495,790.06696 | 63,500.6 | 63,878 | 63,878 | 63,276 |
1,723,190,400 | 60,840.9 | 61,063 | 61,086.8 | 60,576.9 | 38,028,320 | 231,345,312.43796 | 60,844.1 | 61,063 | 61,086.8 | 60,576.9 |
1,721,653,200 | 67,659.9 | 67,073.6 | 67,931.7 | 66,953.7 | 94,304,924 | 636,474,779.79608 | 67,660 | 67,073.6 | 67,931.7 | 66,953.7 |
1,723,975,200 | 59,850 | 59,832.2 | 60,175.7 | 59,786.8 | 44,204,980 | 265,194,908.55296 | 59,849.9 | 59,832.2 | 60,175.7 | 59,786.8 |
1,722,034,800 | 67,897.1 | 67,882.7 | 67,956.2 | 67,810.3 | 11,254,325 | 76,390,053.34996 | 67,900 | 67,882.7 | 67,956.2 | 67,810.3 |
1,727,150,400 | 63,097.7 | 63,053.2 | 63,118.3 | 62,914.6 | 11,673,117 | 73,557,516.11095 | 63,097.6 | 63,053.2 | 63,118.3 | 62,914.6 |
1,721,397,600 | 65,099.5 | 65,700.7 | 65,869 | 64,968.2 | 118,125,322 | 773,613,532.31148 | 65,101.9 | 65,700.7 | 65,869 | 64,968.2 |
1,721,242,800 | 64,478 | 64,550.7 | 64,722.8 | 64,414.3 | 44,785,736 | 289,276,674.4931 | 64,472.1 | 64,550.7 | 64,722.8 | 64,414.3 |
1,726,747,200 | 62,604.6 | 62,896 | 63,190.1 | 62,547.5 | 83,084,044 | 522,677,629.54815 | 62,603.3 | 62,896 | 63,190.1 | 62,547.5 |
1,727,251,200 | 63,814.9 | 63,795.2 | 63,888.3 | 63,726.4 | 12,002,695 | 76,603,129.74328 | 63,814.8 | 63,795.2 | 63,888.3 | 63,726.4 |
1,720,724,400 | 57,816.8 | 57,361.3 | 57,830.1 | 57,307.6 | 41,327,389 | 237,731,730.4725 | 57,814 | 57,361.3 | 57,830.1 | 57,307.6 |
1,720,195,200 | 56,635.4 | 56,424.9 | 56,900.1 | 56,110.8 | 95,013,578 | 536,745,028.12129 | 56,637.4 | 56,424.9 | 56,900.1 | 56,110.8 |
1,723,086,000 | 57,332 | 57,031.7 | 57,613.3 | 57,022.1 | 39,281,827 | 225,344,990.55717 | 57,335 | 57,031.7 | 57,613.3 | 57,022.1 |
1,726,304,400 | 59,954 | 60,041.8 | 60,045.1 | 59,843.3 | 14,061,555 | 84,293,818.12753 | 59,954.1 | 60,041.8 | 60,045.1 | 59,843.3 |
1,725,627,600 | 56,838.7 | 55,873.7 | 56,977.5 | 55,822.1 | 111,564,826 | 629,393,392.55342 | 56,835.4 | 55,873.7 | 56,977.5 | 55,822.1 |
1,721,109,600 | 63,632 | 62,880 | 63,860.4 | 62,764.5 | 64,389,399 | 408,173,889.56836 | 63,632 | 62,880 | 63,860.4 | 62,764.5 |
1,726,617,600 | 60,281.1 | 60,201.9 | 60,303.9 | 59,845 | 24,488,030 | 147,174,293.17172 | 60,281 | 60,201.9 | 60,303.9 | 59,845 |
1,720,065,600 | 59,092.4 | 58,953.1 | 59,131.7 | 58,702.3 | 25,075,804 | 147,739,426.68813 | 59,092.3 | 58,953.1 | 59,131.7 | 58,702.3 |
1,725,523,200 | 57,127 | 56,984.1 | 57,209.8 | 56,924 | 33,666,466 | 192,093,556.78303 | 57,126.9 | 56,984.1 | 57,209.8 | 56,924 |
1,721,887,200 | 64,245 | 64,302.5 | 64,350 | 64,067 | 18,154,265 | 116,558,019.4979 | 64,244.9 | 64,302.5 | 64,350 | 64,067 |
1,726,210,800 | 57,734 | 58,079.7 | 58,108.5 | 57,734 | 21,660,870 | 125,482,026.44195 | 57,734.1 | 58,079.7 | 58,108.5 | 57,734.1 |
1,722,204,000 | 67,999.9 | 67,977.1 | 68,230 | 67,910.9 | 41,485,689 | 282,331,823.83148 | 68,005.4 | 67,977.1 | 68,230 | 67,910.9 |
1,722,056,400 | 67,839 | 67,860.9 | 67,974.2 | 67,836.8 | 13,443,890 | 91,301,300.83876 | 67,839.1 | 67,860.9 | 67,974.2 | 67,836.8 |
1,720,926,000 | 59,332.1 | 59,435 | 59,553.3 | 59,313.6 | 19,734,367 | 117,262,559.16542 | 59,332 | 59,435 | 59,553.3 | 59,313.6 |
1,721,124,000 | 63,152.1 | 63,404.3 | 63,638 | 63,054.3 | 47,024,402 | 297,967,955.92442 | 63,152.2 | 63,404.3 | 63,638 | 63,054.3 |
1,727,074,800 | 63,638.9 | 63,519.9 | 63,638.9 | 63,359 | 21,567,807 | 136,934,969.32061 | 63,635.1 | 63,519.9 | 63,635.1 | 63,359 |
1,724,425,200 | 60,952.8 | 61,506.1 | 61,755 | 60,871 | 87,626,725 | 537,890,054.45296 | 60,952 | 61,506.1 | 61,755 | 60,871 |
1,722,333,600 | 66,580.1 | 66,545.6 | 66,662.5 | 66,370.2 | 36,071,026 | 240,004,875.12615 | 66,580 | 66,545.6 | 66,662.5 | 66,370.2 |
1,723,600,800 | 60,487.9 | 60,775.9 | 60,812.5 | 60,458.7 | 17,132,393 | 103,917,678.32019 | 60,488 | 60,775.9 | 60,812.5 | 60,458.7 |
1,723,834,800 | 59,429.4 | 59,649.3 | 59,780 | 59,368 | 65,450,074 | 390,109,542.04513 | 59,431.7 | 59,649.3 | 59,780 | 59,368 |
1,724,176,800 | 59,000 | 59,157.6 | 59,444 | 58,961.3 | 54,406,808 | 322,432,783.33096 | 59,007.3 | 59,157.6 | 59,444 | 58,961.3 |
1,721,311,200 | 64,568.2 | 63,957.2 | 64,680 | 63,671.3 | 103,504,590 | 663,769,032.91592 | 64,568.2 | 63,957.2 | 64,680 | 63,671.3 |
1,726,815,600 | 63,765.5 | 63,494.4 | 63,766.4 | 63,363.7 | 26,674,304 | 169,435,982.26328 | 63,762.4 | 63,494.4 | 63,766.4 | 63,363.7 |
1,727,233,200 | 64,390 | 64,422.4 | 64,433.3 | 64,191.8 | 12,964,166 | 83,370,257.14978 | 64,390.1 | 64,422.4 | 64,433.3 | 64,191.8 |
1,724,360,400 | 60,637.1 | 60,513.5 | 60,672.9 | 60,425.4 | 31,032,987 | 187,869,196.64643 | 60,641 | 60,513.5 | 60,672.9 | 60,425.4 |
1,722,560,400 | 64,877.9 | 64,625.4 | 64,880 | 64,537.4 | 47,065,935 | 304,587,388.79768 | 64,877.9 | 64,625.4 | 64,880 | 64,537.4 |
1,720,548,000 | 57,497 | 57,887.9 | 58,290.6 | 57,418.9 | 77,603,703 | 449,068,279.09041 | 57,497.1 | 57,887.9 | 58,290.6 | 57,418.9 |
1,727,204,400 | 63,693 | 64,270 | 64,357.7 | 63,644.1 | 42,942,748 | 274,837,164.11138 | 63,692.9 | 64,270 | 64,357.7 | 63,644.1 |
1,725,408,000 | 57,451.9 | 57,104.9 | 57,913.4 | 57,095 | 42,172,548 | 242,967,874.65168 | 57,452 | 57,104.9 | 57,913.4 | 57,095 |
1,724,806,800 | 59,050.1 | 59,350.4 | 59,422.6 | 58,874.8 | 42,528,069 | 251,323,146.13202 | 59,064.5 | 59,350.4 | 59,422.6 | 58,874.8 |
1,722,985,200 | 56,175.4 | 55,991.2 | 56,393.9 | 55,799.4 | 54,519,591 | 305,552,649.55373 | 56,175.5 | 55,991.2 | 56,393.9 | 55,799.4 |
1,723,806,000 | 58,405.7 | 58,369.4 | 58,599.3 | 58,178.3 | 45,966,179 | 268,375,016.17398 | 58,405.8 | 58,369.4 | 58,599.3 | 58,178.3 |
1,720,825,200 | 57,759.3 | 57,870 | 57,887.6 | 57,684.7 | 16,805,538 | 97,126,966.75982 | 57,759.2 | 57,870 | 57,887.6 | 57,684.7 |
1,724,713,200 | 62,943 | 62,807.7 | 63,148.3 | 62,781.3 | 23,862,574 | 150,254,090.50397 | 62,939.8 | 62,807.7 | 63,148.3 | 62,781.3 |