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
|
|---|---|---|---|---|---|---|---|---|---|---|
1,726,858,800 | 62,837.6 | 62,772.1 | 62,989 | 62,752.3 | 25,970,523 | 163,288,640.24548 | 62,837.5 | 62,772.1 | 62,989 | 62,752.3 |
1,725,001,200 | 59,331.5 | 59,235.9 | 59,558.2 | 59,200 | 47,001,649 | 279,076,554.77111 | 59,331.4 | 59,235.9 | 59,558.2 | 59,200 |
1,721,628,000 | 67,600 | 67,382 | 67,718.6 | 67,100 | 41,006,005 | 276,430,038.02612 | 67,599.9 | 67,382 | 67,718.6 | 67,100 |
1,720,364,400 | 56,746 | 56,806.1 | 57,038.9 | 56,703 | 44,809,149 | 254,696,815.93076 | 56,750 | 56,806.1 | 57,038.9 | 56,703 |
1,724,817,600 | 59,597.3 | 59,306.4 | 59,639.6 | 59,254.1 | 25,948,221 | 154,340,005.59387 | 59,597.3 | 59,306.4 | 59,639.6 | 59,254.1 |
1,724,648,400 | 64,000.7 | 63,928.5 | 64,027.5 | 63,856 | 16,098,406 | 102,935,348.04536 | 64,000.6 | 63,928.5 | 64,027.5 | 63,856 |
1,721,847,600 | 65,733.4 | 65,631.9 | 66,085.7 | 65,537.2 | 59,813,443 | 393,709,906.56713 | 65,735 | 65,631.9 | 66,085.7 | 65,537.2 |
1,725,217,200 | 58,502.4 | 58,480.8 | 58,740 | 58,253 | 33,336,392 | 194,831,918.05127 | 58,503.7 | 58,480.8 | 58,740 | 58,253 |
1,726,934,400 | 63,146.7 | 63,192.1 | 63,208.8 | 63,059.7 | 15,703,885 | 99,160,199.87471 | 63,146.7 | 63,192.1 | 63,208.8 | 63,059.7 |
1,720,868,400 | 58,410.5 | 58,514 | 58,581.6 | 58,352.4 | 20,648,433 | 120,710,652.01475 | 58,410.5 | 58,514 | 58,581.6 | 58,352.4 |
1,723,381,200 | 60,469.9 | 60,424.9 | 60,595.3 | 60,140.1 | 56,057,617 | 338,306,614.70115 | 60,471.5 | 60,424.9 | 60,595.3 | 60,140.1 |
1,724,392,800 | 60,829.2 | 61,163.7 | 61,350.3 | 60,800.5 | 29,985,255 | 183,049,202.19928 | 60,829.1 | 61,163.7 | 61,350.3 | 60,800.5 |
1,721,991,600 | 67,270.4 | 67,294 | 67,341.4 | 67,115 | 18,280,443 | 122,888,573.51091 | 67,270.3 | 67,294 | 67,341.4 | 67,115 |
1,724,428,800 | 61,506.1 | 61,698 | 61,799 | 61,301.3 | 68,438,267 | 421,137,869.21392 | 61,498.7 | 61,698 | 61,799 | 61,301.3 |
1,724,641,200 | 64,033.1 | 64,089.5 | 64,100 | 63,970.7 | 14,987,029 | 95,980,938.64018 | 64,033.1 | 64,089.5 | 64,100 | 63,970.7 |
1,724,191,200 | 59,255.1 | 59,334 | 59,517.3 | 59,196.2 | 28,626,700 | 169,889,386.93262 | 59,244.2 | 59,334 | 59,517.3 | 59,196.2 |
1,727,085,600 | 63,608.8 | 63,471.9 | 63,622 | 63,389.2 | 19,726,538 | 125,291,156.87375 | 63,608.7 | 63,471.9 | 63,622 | 63,389.2 |
1,721,966,400 | 67,013.9 | 67,045.3 | 67,081.8 | 66,861.2 | 27,911,669 | 186,884,437.20005 | 67,013.9 | 67,045.3 | 67,081.8 | 66,861.2 |
1,723,255,200 | 60,429.9 | 60,511.6 | 60,696.7 | 60,282.7 | 28,895,440 | 174,909,414.80825 | 60,429.9 | 60,511.6 | 60,696.7 | 60,282.7 |
1,725,012,000 | 59,547.7 | 59,548.5 | 59,637.4 | 59,388 | 30,097,322 | 179,142,810.41812 | 59,547.6 | 59,548.5 | 59,637.4 | 59,388 |
1,724,889,600 | 59,010 | 59,180.7 | 59,214.9 | 58,888.7 | 38,165,677 | 225,429,840.78158 | 59,009.9 | 59,180.7 | 59,214.9 | 58,888.7 |
1,720,058,400 | 58,561.7 | 58,953.6 | 59,091.5 | 57,691.7 | 75,941,418 | 444,844,063.11769 | 58,561.8 | 58,953.6 | 59,091.5 | 57,691.7 |
1,720,137,600 | 57,046 | 57,359.2 | 57,532.2 | 56,658.6 | 92,313,476 | 526,938,054.12206 | 57,042.7 | 57,359.2 | 57,532.2 | 56,658.6 |
1,722,841,200 | 51,562.1 | 52,654.1 | 53,059.7 | 51,329.8 | 98,982,176 | 517,805,182.74305 | 51,562.1 | 52,654.1 | 53,059.7 | 51,329.8 |
1,725,400,800 | 58,094.8 | 57,840.1 | 58,157 | 57,829.6 | 19,111,765 | 110,748,520.14443 | 58,094.7 | 57,840.1 | 58,157 | 57,829.6 |
1,725,505,200 | 57,673.4 | 57,104.1 | 57,674.5 | 56,885.4 | 53,925,182 | 308,268,833.61108 | 57,666.1 | 57,104.1 | 57,674.5 | 56,885.4 |
1,727,154,000 | 63,053.2 | 63,191 | 63,198.1 | 63,035 | 14,625,484 | 92,325,946.45746 | 63,053.3 | 63,191 | 63,198.1 | 63,035 |
1,720,688,400 | 58,145.5 | 58,265.7 | 58,365 | 58,039.3 | 32,588,070 | 189,737,047.42509 | 58,145.6 | 58,265.7 | 58,365 | 58,039.3 |
1,721,912,400 | 64,110.3 | 64,034.1 | 64,342.1 | 63,729 | 68,180,800 | 436,699,228.66084 | 64,110.3 | 64,034.1 | 64,342.1 | 63,729 |
1,724,922,000 | 59,518.1 | 59,557.2 | 59,748 | 59,511 | 35,982,084 | 214,589,562.44096 | 59,521 | 59,557.2 | 59,748 | 59,511 |
1,722,751,200 | 60,762 | 60,788.9 | 60,840 | 60,680.9 | 16,786,265 | 102,010,957.24289 | 60,762.1 | 60,788.9 | 60,840 | 60,680.9 |
1,726,758,000 | 62,907.8 | 63,129.1 | 63,323 | 62,789.1 | 45,856,312 | 289,255,022.00369 | 62,909.5 | 63,129.1 | 63,323 | 62,789.1 |
1,724,576,400 | 63,909.8 | 63,833.7 | 63,958.5 | 63,770 | 14,060,643 | 89,755,480.6828 | 63,909.7 | 63,833.7 | 63,958.5 | 63,770 |
1,727,035,200 | 63,132.1 | 63,182.8 | 63,290 | 63,072 | 25,661,048 | 162,107,181.94373 | 63,132.2 | 63,182.8 | 63,290 | 63,072 |
1,720,170,000 | 54,065.9 | 54,504.9 | 54,714.6 | 53,871.2 | 71,255,705 | 386,691,962.2284 | 54,065.9 | 54,504.9 | 54,714.6 | 53,871.2 |
1,726,138,800 | 57,907.4 | 58,038 | 58,128.1 | 57,867.3 | 20,476,647 | 118,778,836.68269 | 57,907.5 | 58,038 | 58,128.1 | 57,867.3 |
1,722,787,200 | 59,062 | 58,647.7 | 59,295 | 58,597 | 137,649,721 | 811,531,412.55104 | 59,069.7 | 58,647.7 | 59,295 | 58,597 |
1,722,884,400 | 53,082.6 | 53,450.3 | 53,585.2 | 52,522.8 | 94,139,248 | 499,513,823.77024 | 53,083.8 | 53,450.3 | 53,585.2 | 52,522.8 |
1,725,411,600 | 57,104.9 | 56,750.9 | 57,128.1 | 55,555 | 106,646,790 | 600,792,477.94225 | 57,104.8 | 56,750.9 | 57,128.1 | 55,555 |
1,726,142,400 | 58,038 | 57,665.8 | 58,141.9 | 57,567.9 | 55,337,906 | 319,855,089.20347 | 58,031.8 | 57,665.8 | 58,141.9 | 57,567.9 |
1,722,920,400 | 55,469.9 | 55,909.9 | 55,975 | 55,230 | 61,561,431 | 342,456,740.11637 | 55,470 | 55,909.9 | 55,975 | 55,230 |
1,725,966,000 | 57,135.5 | 57,190.1 | 57,231.7 | 56,980 | 31,321,110 | 178,905,906.74118 | 57,139.9 | 57,190.1 | 57,231.7 | 56,980 |
1,725,339,600 | 59,076 | 59,166.6 | 59,236.7 | 58,970.1 | 12,958,255 | 76,653,905.1834 | 59,076 | 59,166.6 | 59,236.7 | 58,970.1 |
1,722,160,800 | 67,407.8 | 67,530.3 | 67,655.1 | 67,361.7 | 20,928,990 | 141,399,454.07227 | 67,407.9 | 67,530.3 | 67,655.1 | 67,361.7 |
1,720,674,000 | 57,755 | 57,967 | 58,074.8 | 57,677.8 | 37,132,635 | 214,857,404.11961 | 57,759.2 | 57,967 | 58,074.8 | 57,677.8 |
1,725,444,000 | 56,580.1 | 56,429.4 | 56,672.6 | 56,425 | 37,386,468 | 211,312,294.51515 | 56,580.1 | 56,429.4 | 56,672.6 | 56,425 |
1,720,796,400 | 57,800 | 58,188.9 | 58,255.4 | 57,744.2 | 68,098,140 | 395,085,617.57686 | 57,799.9 | 58,188.9 | 58,255.4 | 57,744.2 |
1,720,630,800 | 57,675.2 | 57,608.4 | 57,731.8 | 57,419.9 | 46,248,890 | 266,367,756.78174 | 57,675.2 | 57,608.4 | 57,731.8 | 57,419.9 |
1,726,714,800 | 62,172.9 | 62,086.6 | 62,244.9 | 61,967.2 | 20,893,327 | 129,718,095.57792 | 62,173 | 62,086.6 | 62,244.9 | 61,967.2 |
1,726,592,400 | 60,857.2 | 60,941.3 | 60,980 | 60,662.5 | 38,991,414 | 237,236,677.61902 | 60,857.3 | 60,941.3 | 60,980 | 60,662.5 |
1,726,398,000 | 59,957.5 | 59,977 | 60,009.8 | 59,865.7 | 10,186,094 | 61,052,710.61979 | 59,957.4 | 59,977 | 60,009.8 | 59,865.7 |
1,721,793,600 | 66,027.5 | 65,834 | 66,056 | 65,756.9 | 14,567,408 | 95,987,719.60124 | 66,027.4 | 65,834 | 66,056 | 65,756.9 |
1,721,332,800 | 63,531.6 | 63,796.3 | 63,827 | 63,413.1 | 28,090,718 | 178,601,224.11338 | 63,535.6 | 63,796.3 | 63,827 | 63,413.1 |
1,722,672,000 | 61,641.9 | 61,606 | 61,721.7 | 61,450 | 25,286,726 | 155,735,030.50823 | 61,636 | 61,606 | 61,721.7 | 61,450 |
1,722,945,600 | 55,187.9 | 54,752.7 | 55,443.1 | 54,659.2 | 65,325,691 | 359,741,493.92799 | 55,187.9 | 54,752.7 | 55,443.1 | 54,659.2 |
1,724,972,400 | 59,182.4 | 59,323.9 | 59,369.5 | 59,113.7 | 21,594,548 | 128,010,355.75274 | 59,182.4 | 59,323.9 | 59,369.5 | 59,113.7 |
1,724,720,400 | 62,690.1 | 62,962.1 | 63,196 | 62,664.6 | 23,355,971 | 147,198,306.8565 | 62,690.1 | 62,962.1 | 63,196 | 62,664.6 |
1,726,088,400 | 57,450.3 | 57,330.2 | 57,531.7 | 57,217.3 | 51,337,284 | 294,380,855.35596 | 57,450 | 57,330.2 | 57,531.7 | 57,217.3 |
1,725,112,800 | 58,926.1 | 59,098.5 | 59,137.5 | 58,860.1 | 30,649,348 | 180,911,065.99022 | 58,924.6 | 59,098.5 | 59,137.5 | 58,860.1 |
1,721,052,000 | 62,877.6 | 63,180.9 | 63,195.5 | 62,700.7 | 65,989,415 | 415,273,567.30703 | 62,877.6 | 63,180.9 | 63,195.5 | 62,700.7 |
1,722,189,600 | 67,947.5 | 68,206.6 | 68,299.8 | 67,900 | 37,212,229 | 253,499,392.11234 | 67,947.5 | 68,206.6 | 68,299.8 | 67,900 |
1,722,999,600 | 56,730 | 56,826.6 | 56,950 | 56,551 | 33,887,080 | 192,270,248.43986 | 56,730.1 | 56,826.6 | 56,950 | 56,551 |
1,722,441,600 | 66,354.4 | 66,334.4 | 66,742.9 | 66,260.2 | 48,489,724 | 322,216,615.56765 | 66,354.5 | 66,334.4 | 66,742.9 | 66,260.2 |
1,724,324,400 | 61,317.6 | 61,299.9 | 61,350 | 61,066 | 34,534,059 | 211,380,616.63953 | 61,312.1 | 61,299.9 | 61,350 | 61,066 |
1,721,268,000 | 64,640.1 | 64,661.7 | 65,144 | 64,210.3 | 61,141,370 | 395,151,901.87813 | 64,640 | 64,661.7 | 65,144 | 64,210.3 |
1,723,039,200 | 56,807.8 | 56,060 | 56,972.4 | 55,621.2 | 151,085,891 | 850,611,653.23054 | 56,801.1 | 56,060 | 56,972.4 | 55,621.2 |
1,725,782,400 | 54,411.4 | 54,455.7 | 54,463.1 | 54,323 | 12,694,005 | 69,042,370.93766 | 54,411.5 | 54,455.7 | 54,463.1 | 54,323 |
1,721,228,400 | 64,997.1 | 64,695.1 | 65,372.7 | 64,596.6 | 95,554,208 | 620,907,858.44826 | 64,997.2 | 64,695.1 | 65,372.7 | 64,596.6 |
1,722,711,600 | 60,225 | 60,216.8 | 60,607.4 | 59,888 | 78,435,618 | 471,999,814.62631 | 60,225.6 | 60,216.8 | 60,607.4 | 59,888 |
1,721,541,600 | 67,015.3 | 66,690 | 67,060 | 66,579.8 | 25,896,405 | 172,834,457.5598 | 67,015.4 | 66,690 | 67,060 | 66,579.8 |
1,720,472,400 | 56,242 | 56,622.8 | 56,787.8 | 56,180.1 | 82,054,931 | 463,417,514.90692 | 56,241.9 | 56,622.8 | 56,787.8 | 56,180.1 |
1,721,811,600 | 66,412.6 | 66,377.6 | 66,451.7 | 66,269.7 | 20,971,752 | 139,184,214.63702 | 66,412.5 | 66,377.6 | 66,451.7 | 66,269.7 |
1,725,458,400 | 56,466 | 57,476.4 | 57,541.4 | 56,156.1 | 109,900,875 | 624,067,202.15826 | 56,465.9 | 57,476.4 | 57,541.4 | 56,156.1 |
1,720,076,400 | 58,780.1 | 58,214 | 58,844.7 | 58,086.4 | 72,309,282 | 422,884,041.75641 | 58,783.1 | 58,214 | 58,844.7 | 58,086.4 |
1,725,379,200 | 57,700.1 | 57,678.5 | 57,900 | 57,629.8 | 51,108,335 | 295,133,375.42671 | 57,700 | 57,678.5 | 57,900 | 57,629.8 |
1,723,377,600 | 60,637.5 | 60,469.9 | 60,676.9 | 60,189.8 | 63,763,353 | 385,416,189.87038 | 60,637.6 | 60,469.9 | 60,676.9 | 60,189.8 |
1,723,712,400 | 58,344.5 | 58,384.2 | 58,518 | 58,264.5 | 28,515,234 | 166,503,947.47487 | 58,344.5 | 58,384.2 | 58,518 | 58,264.5 |
1,721,322,000 | 63,878 | 63,529.8 | 63,933.3 | 63,466.5 | 40,696,339 | 259,296,774.88432 | 63,878.4 | 63,529.8 | 63,933.3 | 63,466.5 |
1,720,418,400 | 55,456 | 55,611.3 | 55,878 | 55,186.8 | 42,266,581 | 234,993,271.80242 | 55,455.9 | 55,611.3 | 55,878 | 55,186.8 |
1,722,049,200 | 67,995.8 | 67,766.1 | 68,055.5 | 67,740.6 | 20,541,958 | 139,380,350.61154 | 67,995.8 | 67,766.1 | 68,055.5 | 67,740.6 |
1,724,151,600 | 60,681.9 | 60,495 | 60,711 | 60,389.2 | 44,864,191 | 271,625,149.61457 | 60,682 | 60,495 | 60,711 | 60,389.2 |
1,722,571,200 | 64,600 | 64,517.8 | 64,640.2 | 64,421.3 | 23,175,048 | 149,545,602.64015 | 64,600 | 64,517.8 | 64,640.2 | 64,421.3 |
1,726,092,000 | 57,330.2 | 57,443.2 | 57,443.2 | 57,186.8 | 21,969,023 | 125,893,764.97581 | 57,330.3 | 57,443.2 | 57,443.2 | 57,186.8 |
1,721,289,600 | 64,643.8 | 64,911.7 | 64,930.1 | 64,604.2 | 35,320,991 | 228,627,013.74109 | 64,644.8 | 64,911.7 | 64,930.1 | 64,604.2 |
1,720,972,800 | 60,053.3 | 60,076.8 | 60,090.5 | 59,858.1 | 32,573,256 | 195,427,005.78581 | 60,058.1 | 60,076.8 | 60,090.5 | 59,858.1 |
1,722,243,600 | 69,436 | 69,503.4 | 69,601 | 69,403.9 | 18,116,445 | 125,891,740.7096 | 69,436.1 | 69,503.4 | 69,601 | 69,403.9 |
1,723,248,000 | 60,808.8 | 60,511.6 | 61,450 | 60,454.6 | 58,952,061 | 358,769,801.94032 | 60,808.7 | 60,511.6 | 61,450 | 60,454.6 |
1,725,570,000 | 56,069.6 | 56,120.3 | 56,230.6 | 55,611.7 | 62,257,559 | 348,756,389.8989 | 56,065.1 | 56,120.3 | 56,230.6 | 55,611.7 |
1,724,158,800 | 60,663.7 | 60,850.1 | 60,920 | 60,310.4 | 79,083,445 | 479,231,642.16658 | 60,663.7 | 60,850.1 | 60,920 | 60,310.4 |
1,722,384,000 | 66,159.3 | 66,313.9 | 66,380 | 65,827.9 | 30,749,597 | 203,295,616.56059 | 66,159.4 | 66,313.9 | 66,380 | 65,827.9 |
1,725,123,600 | 58,940 | 58,981.5 | 59,011.5 | 58,704 | 26,685,653 | 157,110,459.35226 | 58,939.5 | 58,981.5 | 59,011.5 | 58,704 |
1,722,132,000 | 68,050 | 68,117.1 | 68,127.7 | 67,934.4 | 20,113,176 | 136,833,249.28211 | 68,050.1 | 68,117.1 | 68,127.7 | 67,934.4 |
1,723,842,000 | 59,228.6 | 58,993.5 | 59,282.2 | 58,912.6 | 58,551,595 | 345,785,395.12926 | 59,228.5 | 58,993.5 | 59,282.2 | 58,912.6 |
1,723,068,000 | 55,389.1 | 55,257 | 55,438.2 | 54,519.9 | 62,890,479 | 345,745,352.76967 | 55,399.5 | 55,257 | 55,438.2 | 54,519.9 |
1,725,750,000 | 53,930.9 | 54,134.9 | 54,168.4 | 53,782.9 | 25,356,786 | 136,870,578.11295 | 53,931 | 54,134.9 | 54,168.4 | 53,782.9 |
1,724,731,200 | 62,947.1 | 63,011.4 | 63,073.2 | 62,881.8 | 16,846,679 | 106,085,663.10679 | 62,947.2 | 63,011.4 | 63,073.2 | 62,881.8 |
1,725,886,800 | 55,317.9 | 55,652.7 | 55,766.2 | 55,222.7 | 77,729,388 | 431,071,009.77834 | 55,318 | 55,652.7 | 55,766.2 | 55,222.7 |
1,725,541,200 | 56,638.9 | 57,007.1 | 57,132.1 | 56,540.2 | 85,371,628 | 484,794,566.8353 | 56,638.9 | 57,007.1 | 57,132.1 | 56,540.2 |
1,720,677,600 | 57,967 | 57,976.7 | 58,081.5 | 57,853.8 | 22,215,953 | 128,756,564.35088 | 57,967.1 | 57,976.7 | 58,081.5 | 57,853.8 |
1,725,879,600 | 55,336.1 | 55,236.8 | 55,356.1 | 55,135.5 | 20,262,070 | 111,912,448.24201 | 55,334 | 55,236.8 | 55,356.1 | 55,135.5 |