Search is not available for this dataset
o
float64 0
208,385B
| h
float64 0
721,987B
| l
float64 0
206,128B
| c
float64 0
208,385B
| v
float64 0
14,553,675B
| t
int64 1.7B
1.74B
|
---|---|---|---|---|---|
8,243.059407 | 8,317.654187 | 8,176.519123 | 8,227.629701 | 289,713.26014 | 1,706,292,000 |
8,227.629701 | 8,273.907225 | 8,167.561252 | 8,243.246346 | 285,520.588844 | 1,706,295,600 |
8,243.246346 | 8,327.240266 | 8,124.770987 | 8,160.299275 | 320,940.768284 | 1,706,299,200 |
8,160.299275 | 8,194.511099 | 8,107.401671 | 8,161.606078 | 289,305.868953 | 1,706,302,800 |
8,161.606078 | 8,318.422257 | 8,107.160548 | 8,180.33865 | 317,477.04664 | 1,706,306,400 |
8,180.33865 | 8,194.932562 | 8,052.201323 | 8,122.33078 | 296,743.878594 | 1,706,310,000 |
8,122.33078 | 8,191.635146 | 8,002.645237 | 8,105.4574 | 254,906.411708 | 1,706,313,600 |
8,105.4574 | 8,239.908172 | 8,039.45605 | 8,152.982626 | 262,113.928232 | 1,706,317,200 |
8,152.982626 | 8,280.959805 | 8,097.892709 | 8,198.329252 | 214,566.194186 | 1,706,320,800 |
8,198.329252 | 8,257.406147 | 8,153.867462 | 8,210.457502 | 252,010.333862 | 1,706,324,400 |
8,210.457502 | 8,247.046502 | 8,123.991846 | 8,182.89649 | 230,041.625373 | 1,706,328,000 |
8,182.89649 | 8,205.555528 | 8,031.150901 | 8,104.24768 | 234,818.261953 | 1,706,331,600 |
8,104.24768 | 8,271.632671 | 8,067.587493 | 8,229.170947 | 227,970.267458 | 1,706,335,200 |
8,229.170947 | 8,307.648871 | 8,125.796903 | 8,272.345275 | 238,680.769704 | 1,706,338,800 |
8,272.345275 | 8,291.896441 | 8,146.048404 | 8,199.585992 | 165,532.708099 | 1,706,342,400 |
8,199.585992 | 8,421.479862 | 8,168.962914 | 8,353.701496 | 190,195.259664 | 1,706,346,000 |
8,353.701496 | 8,422.272025 | 8,305.740266 | 8,391.794903 | 156,267.580487 | 1,706,349,600 |
8,391.794903 | 8,452.518728 | 8,305.27498 | 8,422.347107 | 206,901.567746 | 1,706,353,200 |
8,422.347107 | 8,659.152766 | 8,388.24781 | 8,618.028519 | 149,130.365287 | 1,706,356,800 |
8,618.028519 | 8,661.843641 | 8,549.3419 | 8,577.513007 | 181,940.756465 | 1,706,360,400 |
8,577.513007 | 8,674.303446 | 8,416.525054 | 8,473.153009 | 257,293.777472 | 1,706,364,000 |
8,473.153009 | 8,584.116346 | 8,363.788865 | 8,515.551662 | 219,745.021198 | 1,706,367,600 |
8,515.551662 | 8,657.397019 | 8,463.80223 | 8,520.291329 | 226,538.381844 | 1,706,371,200 |
8,520.291329 | 8,604.147068 | 8,431.083877 | 8,527.33093 | 185,154.146367 | 1,706,374,800 |
8,527.33093 | 8,615.83907 | 8,487.06802 | 8,578.288898 | 186,816.527453 | 1,706,378,400 |
8,578.288898 | 8,629.468176 | 8,499.050252 | 8,549.57872 | 179,514.241982 | 1,706,382,000 |
8,549.57872 | 8,604.284373 | 8,505.576473 | 8,541.926005 | 191,861.834749 | 1,706,385,600 |
8,541.926005 | 8,633.752873 | 8,451.933435 | 8,537.289168 | 215,504.556749 | 1,706,389,200 |
8,537.289168 | 8,640.285354 | 8,461.967992 | 8,605.65745 | 206,053.051446 | 1,706,392,800 |
8,605.65745 | 8,791.228028 | 8,587.792364 | 8,773.483759 | 216,208.630503 | 1,706,396,400 |
8,773.483759 | 8,810.28152 | 8,663.144903 | 8,706.957059 | 210,173.678061 | 1,706,400,000 |
8,706.957059 | 8,834.160971 | 8,686.935881 | 8,746.064894 | 254,048.819467 | 1,706,403,600 |
8,746.064894 | 8,792.904074 | 8,682.174012 | 8,768.558248 | 242,062.882446 | 1,706,407,200 |
8,768.558248 | 8,992.851199 | 8,710.9249 | 8,934.530084 | 298,408.752478 | 1,706,410,800 |
8,934.530084 | 9,039.043455 | 8,908.235109 | 8,961.186402 | 343,572.007837 | 1,706,414,400 |
8,961.186402 | 9,006.378303 | 8,816.943748 | 8,920.561142 | 272,705.313311 | 1,706,418,000 |
8,920.561142 | 8,936.746836 | 8,836.108416 | 8,874.089002 | 221,171.119312 | 1,706,421,600 |
8,874.089002 | 8,930.066142 | 8,771.654239 | 8,798.857897 | 187,603.653084 | 1,706,425,200 |
8,798.857897 | 8,966.592569 | 8,743.481868 | 8,825.611522 | 201,122.699444 | 1,706,428,800 |
8,825.611522 | 9,013.427668 | 8,760.416298 | 8,828.017419 | 232,914.72385 | 1,706,432,400 |
8,828.017419 | 9,127.315004 | 8,807.383441 | 9,021.136929 | 295,820.426076 | 1,706,436,000 |
9,021.136929 | 9,047.752283 | 8,803.830833 | 8,898.558798 | 259,068.306327 | 1,706,439,600 |
8,898.558798 | 9,007.002246 | 8,749.010335 | 8,907.366696 | 350,154.155987 | 1,706,443,200 |
8,907.366696 | 9,031.890318 | 8,850.642754 | 8,872.071105 | 333,807.900293 | 1,706,446,800 |
8,872.071105 | 8,996.720292 | 8,776.659277 | 8,783.320334 | 309,010.35838 | 1,706,450,400 |
8,783.320334 | 8,898.505346 | 8,635.771263 | 8,826.888127 | 353,937.92253 | 1,706,454,000 |
8,826.888127 | 9,285.042553 | 8,790.41177 | 9,044.136594 | 265,639.342789 | 1,706,457,600 |
9,044.136594 | 9,044.136594 | 8,886.705644 | 8,916.00558 | 309,089.916043 | 1,706,461,200 |
8,916.00558 | 8,923.422261 | 8,815.922405 | 8,834.760628 | 321,149.632298 | 1,706,464,800 |
8,834.760628 | 8,939.676043 | 8,595.509164 | 8,761.50883 | 392,681.681993 | 1,706,468,400 |
8,761.50883 | 8,909.866089 | 8,661.597254 | 8,883.622115 | 393,720.978732 | 1,706,472,000 |
8,883.622115 | 9,022.940953 | 8,845.820795 | 8,957.018922 | 310,473.69681 | 1,706,475,600 |
8,957.018922 | 9,030.071894 | 8,802.622341 | 8,906.070719 | 329,109.635888 | 1,706,479,200 |
8,906.070719 | 9,279.140711 | 8,877.805362 | 9,142.537711 | 364,816.815999 | 1,706,482,800 |
9,142.537711 | 9,213.223307 | 9,137.890266 | 9,165.992305 | 312,110.035447 | 1,706,486,400 |
9,165.992305 | 9,356.803509 | 9,109.703762 | 9,324.770551 | 320,311.822012 | 1,706,490,000 |
9,324.770551 | 9,416.333186 | 9,251.67056 | 9,362.439633 | 320,068.948718 | 1,706,493,600 |
9,362.439633 | 9,550.412648 | 9,255.393342 | 9,346.638753 | 325,715.329385 | 1,706,497,200 |
9,346.638753 | 9,355.835231 | 9,255.400556 | 9,273.33279 | 292,746.045345 | 1,706,500,800 |
9,273.33279 | 9,390.51833 | 9,185.246726 | 9,233.301514 | 241,192.337197 | 1,706,504,400 |
9,233.301514 | 9,391.898973 | 9,229.627163 | 9,369.53286 | 225,358.37211 | 1,706,508,000 |
9,369.53286 | 9,419.488328 | 9,157.02365 | 9,168.80539 | 212,205.151733 | 1,706,511,600 |
9,168.80539 | 9,669.982497 | 9,126.045702 | 9,508.398875 | 244,669.597613 | 1,706,515,200 |
9,508.398875 | 9,560.63976 | 9,318.023708 | 9,406.259852 | 223,302.770047 | 1,706,518,800 |
9,406.259852 | 9,501.870486 | 9,273.971183 | 9,402.408465 | 172,424.380778 | 1,706,522,400 |
9,402.408465 | 9,427.378094 | 9,338.872224 | 9,376.354321 | 236,847.776987 | 1,706,526,000 |
9,376.354321 | 9,444.087086 | 9,267.423397 | 9,312.805191 | 272,740.178245 | 1,706,529,600 |
9,312.805191 | 9,397.040449 | 9,196.044717 | 9,268.459373 | 404,283.73362 | 1,706,533,200 |
9,268.459373 | 9,361.391581 | 9,168.944621 | 9,261.894854 | 372,686.561987 | 1,706,536,800 |
9,261.894854 | 9,416.782624 | 9,218.495997 | 9,367.457082 | 241,912.627304 | 1,706,540,400 |
9,367.457082 | 9,798.903537 | 9,235.751938 | 9,624.164688 | 442,186.310021 | 1,706,544,000 |
9,624.164688 | 9,678.765881 | 9,528.632315 | 9,553.592505 | 341,736.850629 | 1,706,547,600 |
9,553.592505 | 9,600.904981 | 9,466.328709 | 9,512.880644 | 294,611.231446 | 1,706,551,200 |
9,512.880644 | 9,599.769321 | 9,505.646099 | 9,547.753381 | 222,930.694799 | 1,706,554,800 |
9,547.753381 | 9,772.086081 | 9,542.819721 | 9,660.503419 | 202,200.947101 | 1,706,558,400 |
9,660.503419 | 9,687.459253 | 9,564.284251 | 9,565.567851 | 200,285.674671 | 1,706,562,000 |
9,565.567851 | 9,605.813116 | 9,465.759951 | 9,491.99882 | 211,062.436471 | 1,706,565,600 |
9,491.99882 | 9,602.666445 | 9,436.87211 | 9,533.075952 | 256,377.025242 | 1,706,569,200 |
9,533.075952 | 9,583.337678 | 9,422.445781 | 9,430.527602 | 228,024.300026 | 1,706,572,800 |
9,430.527602 | 9,689.54429 | 9,325.840326 | 9,537.347066 | 295,206.218198 | 1,706,576,400 |
9,537.347066 | 9,628.755815 | 9,493.551229 | 9,569.902158 | 259,843.316117 | 1,706,580,000 |
9,569.902158 | 9,740.533149 | 9,463.559368 | 9,589.796358 | 266,079.907562 | 1,706,583,600 |
9,589.796358 | 9,626.723646 | 9,481.587697 | 9,606.446991 | 183,439.200607 | 1,706,587,200 |
9,606.446991 | 9,713.827806 | 9,525.454129 | 9,618.132433 | 204,928.999447 | 1,706,590,800 |
9,618.132433 | 9,717.769442 | 9,569.11946 | 9,715.626563 | 217,953.015167 | 1,706,594,400 |
9,715.626563 | 9,726.822883 | 9,619.996975 | 9,675.750739 | 178,572.910446 | 1,706,598,000 |
9,675.750739 | 9,788.226796 | 9,635.047851 | 9,734.74655 | 213,211.881964 | 1,706,601,600 |
9,734.74655 | 9,793.911839 | 9,698.446641 | 9,741.184492 | 177,326.009094 | 1,706,605,200 |
9,741.184492 | 9,859.400354 | 9,700.777014 | 9,831.292334 | 173,736.039964 | 1,706,608,800 |
9,831.292334 | 10,095.766171 | 9,812.483993 | 10,019.19956 | 265,946.330132 | 1,706,612,400 |
10,019.19956 | 10,149.527138 | 9,838.475925 | 9,980.0309 | 327,550.345365 | 1,706,616,000 |
9,980.0309 | 10,096.490937 | 9,849.83914 | 9,929.311896 | 308,784.338747 | 1,706,619,600 |
9,929.311896 | 10,064.556606 | 9,613.17587 | 9,831.478492 | 295,723.375285 | 1,706,623,200 |
9,831.478492 | 10,078.122023 | 9,758.718899 | 9,891.612075 | 398,237.942081 | 1,706,626,800 |
9,891.612075 | 9,956.425679 | 9,749.21698 | 9,864.093041 | 337,850.627274 | 1,706,630,400 |
9,864.093041 | 9,952.646639 | 9,848.456606 | 9,899.324803 | 280,545.057969 | 1,706,634,000 |
9,899.324803 | 10,138.284208 | 9,812.432413 | 10,038.778271 | 273,113.445462 | 1,706,637,600 |
10,038.778271 | 10,094.600438 | 9,964.036444 | 10,008.309894 | 181,956.224354 | 1,706,641,200 |