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
|
|---|---|---|---|---|---|---|---|---|---|---|
1,721,376,000 | 63,673.5 | 63,783.8 | 63,893.3 | 63,373.1 | 40,748,569 | 259,244,966.91466 | 63,673.9 | 63,783.8 | 63,893.3 | 63,373.1 |
1,724,544,000 | 64,116.7 | 64,143.2 | 64,546.6 | 64,069.6 | 37,253,054 | 239,407,990.41301 | 64,116.7 | 64,143.2 | 64,546.6 | 64,069.6 |
1,726,513,200 | 57,866.9 | 57,915.5 | 58,012.8 | 57,763.8 | 18,659,880 | 108,040,187.28378 | 57,867 | 57,915.5 | 58,012.8 | 57,763.8 |
1,724,630,400 | 64,190.2 | 64,068.1 | 64,455.6 | 63,838.2 | 50,418,008 | 323,438,560.49262 | 64,190.1 | 64,068.1 | 64,455.6 | 63,838.2 |
1,725,858,000 | 54,822 | 54,645 | 54,900.9 | 54,557.2 | 28,245,628 | 154,550,888.94664 | 54,823.4 | 54,645 | 54,900.9 | 54,557.2 |
1,721,260,800 | 64,057.3 | 64,406.9 | 64,499.9 | 63,872 | 45,740,183 | 293,458,592.20258 | 64,055.7 | 64,406.9 | 64,499.9 | 63,872 |
1,724,594,400 | 64,048.1 | 64,122.3 | 64,226.1 | 64,048 | 22,502,871 | 144,331,522.21973 | 64,048 | 64,122.3 | 64,226.1 | 64,048 |
1,726,524,000 | 57,975 | 57,948.6 | 58,018.9 | 57,820.8 | 12,245,072 | 70,913,779.91771 | 57,980 | 57,948.6 | 58,018.9 | 57,820.8 |
1,724,482,800 | 64,019.6 | 64,269.9 | 64,298.9 | 64,019.5 | 20,363,905 | 130,698,447.9388 | 64,019.5 | 64,269.9 | 64,298.9 | 64,019.5 |
1,720,998,000 | 60,831.6 | 60,766.1 | 61,145 | 60,674.6 | 29,976,227 | 182,772,512.37781 | 60,831.5 | 60,766.1 | 61,145 | 60,674.6 |
1,722,546,000 | 64,744.5 | 64,879.8 | 65,349.9 | 64,615.3 | 170,215,922 | 1,104,717,740.86364 | 64,744.6 | 64,879.8 | 65,349.9 | 64,615.3 |
1,725,350,400 | 59,078 | 58,759.6 | 59,108.1 | 58,684.5 | 30,028,386 | 176,717,774.16972 | 59,077.9 | 58,759.6 | 59,108.1 | 58,684.5 |
1,723,420,800 | 58,693.2 | 58,433 | 59,054.9 | 58,079.1 | 57,623,523 | 337,430,499.26994 | 58,693.2 | 58,433 | 59,054.9 | 58,079.1 |
1,726,520,400 | 57,672.9 | 57,975 | 57,980.1 | 57,584.4 | 33,244,771 | 192,241,749.48616 | 57,672.7 | 57,975 | 57,980.1 | 57,584.4 |
1,723,518,000 | 59,456.6 | 59,013.9 | 59,495.6 | 58,840.2 | 41,315,519 | 244,420,434.42623 | 59,450 | 59,013.9 | 59,495.6 | 58,840.2 |
1,722,801,600 | 59,234 | 59,126.8 | 59,564.6 | 58,824 | 64,926,720 | 384,066,217.79158 | 59,233.9 | 59,126.8 | 59,564.6 | 58,824 |
1,721,448,000 | 66,568.6 | 66,628.4 | 66,676.2 | 66,438.1 | 10,748,435 | 71,564,693.25611 | 66,568.7 | 66,628.4 | 66,676.2 | 66,438.1 |
1,723,244,400 | 60,726.1 | 60,808.8 | 60,893 | 60,312 | 28,284,099 | 171,481,365.64392 | 60,726.2 | 60,808.8 | 60,893 | 60,312 |
1,723,363,200 | 61,223.2 | 61,226.1 | 61,399 | 61,119.4 | 26,767,053 | 163,925,581.66189 | 61,224.9 | 61,226.1 | 61,399 | 61,119.4 |
1,723,284,000 | 60,866.9 | 60,750.2 | 60,988.5 | 60,602.5 | 28,627,324 | 174,037,100.8753 | 60,867.9 | 60,750.2 | 60,988.5 | 60,602.5 |
1,720,900,800 | 58,596.6 | 58,571 | 58,658.3 | 58,549.9 | 15,565,346 | 91,180,355.72441 | 58,596.7 | 58,571 | 58,658.3 | 58,549.9 |
1,726,653,600 | 59,633 | 59,883.1 | 59,900.3 | 59,360.1 | 52,338,132 | 312,149,762.6337 | 59,631.7 | 59,883.1 | 59,900.3 | 59,360.1 |
1,726,408,800 | 60,155.6 | 60,242.7 | 60,250.1 | 59,838.6 | 30,867,235 | 185,371,110.30297 | 60,155.7 | 60,242.7 | 60,250.1 | 59,838.6 |
1,726,750,800 | 62,896 | 63,009.2 | 63,340.8 | 62,668 | 69,828,450 | 439,994,198.87695 | 62,896 | 63,009.2 | 63,340.8 | 62,668 |
1,725,224,400 | 58,395 | 58,312.7 | 58,401 | 58,057.6 | 33,616,045 | 195,677,626.24951 | 58,391.7 | 58,312.7 | 58,401 | 58,057.6 |
1,725,480,000 | 58,029.8 | 58,020.4 | 58,159.4 | 57,784.1 | 25,367,038 | 147,102,320.58099 | 58,029.7 | 58,020.4 | 58,159.4 | 57,784.1 |
1,722,675,600 | 61,606 | 61,707.6 | 61,722.2 | 61,420.6 | 20,106,051 | 123,789,961.43886 | 61,605.9 | 61,707.6 | 61,722.2 | 61,420.6 |
1,726,322,400 | 59,738 | 59,884.1 | 59,988.9 | 59,672.3 | 19,979,186 | 119,590,806.49415 | 59,738.1 | 59,884.1 | 59,988.9 | 59,672.3 |
1,726,340,400 | 59,745.5 | 59,778.4 | 59,880.4 | 59,697.5 | 10,324,012 | 61,720,592.75616 | 59,745.6 | 59,778.4 | 59,880.4 | 59,697.5 |
1,720,429,200 | 57,765.9 | 57,498.6 | 58,199.9 | 57,338.1 | 71,234,602 | 410,895,306.83306 | 57,764.4 | 57,498.6 | 58,199.9 | 57,338.1 |
1,721,876,400 | 64,188.4 | 64,073.9 | 64,272.1 | 63,824.4 | 40,739,341 | 261,007,411.79257 | 64,186.4 | 64,073.9 | 64,272.1 | 63,824.4 |
1,723,240,800 | 60,696.6 | 60,726.1 | 60,955 | 60,251 | 53,834,908 | 326,379,917.12481 | 60,696.4 | 60,726.1 | 60,955 | 60,251 |
1,722,718,800 | 60,374.7 | 60,631.4 | 60,840.9 | 59,801.3 | 120,516,039 | 727,990,361.12263 | 60,375 | 60,631.4 | 60,840.9 | 59,801.3 |
1,722,092,400 | 68,952.5 | 68,822 | 69,059.4 | 68,555.5 | 56,154,038 | 386,250,032.01794 | 68,952.4 | 68,822 | 69,059.4 | 68,555.5 |
1,725,148,800 | 58,946.3 | 58,905.4 | 59,052.7 | 58,873.7 | 12,967,167 | 76,440,677.75757 | 58,942.1 | 58,905.4 | 59,052.7 | 58,873.7 |
1,726,902,000 | 62,976.9 | 63,060.1 | 63,114.5 | 62,947.4 | 11,656,968 | 73,463,740.22502 | 62,977 | 63,060.1 | 63,114.5 | 62,947.4 |
1,720,728,000 | 57,361.3 | 57,528.3 | 57,569 | 57,177.9 | 42,100,062 | 241,596,095.8278 | 57,354.7 | 57,528.3 | 57,569 | 57,177.9 |
1,726,257,600 | 59,699.1 | 59,795 | 59,920.6 | 59,588 | 21,447,381 | 128,202,948.0107 | 59,703.1 | 59,795 | 59,920.6 | 59,588 |
1,722,060,000 | 67,860.9 | 68,055.6 | 68,055.7 | 67,857.1 | 11,986,638 | 81,465,715.98592 | 67,860.9 | 68,055.6 | 68,055.7 | 67,857.1 |
1,720,180,800 | 55,459 | 55,037.3 | 55,899.5 | 54,940.2 | 78,722,625 | 435,668,660.98957 | 55,458.9 | 55,037.3 | 55,899.5 | 54,940.2 |
1,721,037,600 | 62,625.7 | 62,517.9 | 62,788.3 | 62,380.5 | 30,023,735 | 188,000,661.69797 | 62,616.5 | 62,517.9 | 62,788.3 | 62,380.5 |
1,724,335,200 | 60,777.4 | 60,482 | 60,817.6 | 60,302 | 54,579,007 | 330,349,896.16442 | 60,790 | 60,482 | 60,817.6 | 60,302 |
1,724,310,000 | 60,740 | 60,946.1 | 61,078.5 | 60,678 | 34,236,563 | 208,238,697.81778 | 60,738.4 | 60,946.1 | 61,078.5 | 60,678 |
1,725,937,200 | 56,746.8 | 56,500.1 | 56,778.4 | 56,493 | 18,252,603 | 103,330,384.73476 | 56,746.7 | 56,500.1 | 56,778.4 | 56,493 |
1,721,404,800 | 65,791.7 | 66,374 | 66,496.7 | 65,784 | 106,065,741 | 702,302,139.16084 | 65,791.8 | 66,374 | 66,496.7 | 65,784 |
1,722,643,200 | 61,483.7 | 61,115.9 | 61,700.2 | 60,882.5 | 54,708,834 | 335,812,004.54715 | 61,483.8 | 61,115.9 | 61,700.2 | 60,882.5 |
1,722,808,800 | 58,443.9 | 58,694.1 | 59,108.4 | 58,362.2 | 60,204,189 | 353,982,916.00433 | 58,450.4 | 58,694.1 | 59,108.4 | 58,362.2 |
1,723,395,600 | 60,154.5 | 60,237.7 | 60,330.6 | 59,989.5 | 38,272,798 | 230,192,535.56825 | 60,150.3 | 60,237.7 | 60,330.6 | 59,989.5 |
1,721,116,800 | 62,881.9 | 62,799.1 | 63,063.9 | 62,350 | 76,437,465 | 479,279,285.1752 | 62,881.8 | 62,799.1 | 63,063.9 | 62,350 |
1,720,872,000 | 58,514 | 58,743.2 | 58,873.1 | 58,408.1 | 41,238,153 | 241,921,786.09428 | 58,513.9 | 58,743.2 | 58,873.1 | 58,408.1 |
1,723,021,200 | 57,320.3 | 57,319.4 | 57,645.3 | 57,142 | 70,704,291 | 405,957,402.42603 | 57,318 | 57,319.4 | 57,645.3 | 57,142 |
1,721,908,800 | 64,082.6 | 64,110.3 | 64,391.7 | 63,902 | 51,605,856 | 330,884,853.76994 | 64,082.7 | 64,110.3 | 64,391.7 | 63,902 |
1,724,396,400 | 61,163.7 | 61,044.9 | 61,237.3 | 60,943.4 | 32,245,601 | 196,939,891.44484 | 61,163.6 | 61,044.9 | 61,237.3 | 60,943.4 |
1,725,364,800 | 59,038.6 | 59,105.1 | 59,329.3 | 59,025 | 32,462,443 | 192,123,199.81671 | 59,038.5 | 59,105.1 | 59,329.3 | 59,025 |
1,727,060,400 | 63,898.9 | 64,320.1 | 64,722.7 | 63,884.5 | 66,256,998 | 426,355,643.96692 | 63,899.1 | 64,320.1 | 64,722.7 | 63,884.5 |
1,726,387,200 | 60,166.8 | 60,042.1 | 60,178 | 60,005 | 10,354,482 | 62,201,428.38001 | 60,166.7 | 60,042.1 | 60,178 | 60,005 |
1,723,960,800 | 59,455.4 | 59,563.6 | 59,600 | 59,446.1 | 13,695,842 | 81,549,504.2001 | 59,455.3 | 59,563.6 | 59,600 | 59,446.1 |
1,726,786,800 | 62,914 | 62,926.9 | 63,052 | 62,876.8 | 15,249,000 | 96,021,911.88576 | 62,913.9 | 62,926.9 | 63,052 | 62,876.8 |
1,720,818,000 | 57,508.5 | 57,567 | 57,655.7 | 57,474.7 | 42,402,075 | 244,129,664.06698 | 57,508.4 | 57,567 | 57,655.7 | 57,474.7 |
1,721,955,600 | 66,358.4 | 66,402.1 | 66,533 | 66,191.8 | 41,851,996 | 277,733,997.81377 | 66,352.9 | 66,402.1 | 66,533 | 66,191.8 |
1,722,088,800 | 69,204 | 68,952.5 | 69,381.7 | 68,761.8 | 92,142,384 | 636,365,270.38383 | 69,197.2 | 68,952.5 | 69,381.7 | 68,761.8 |
1,721,800,800 | 65,793.5 | 65,874.3 | 65,976.9 | 65,740 | 15,000,805 | 98,802,555.83806 | 65,793.5 | 65,874.3 | 65,976.9 | 65,740 |
1,725,354,000 | 58,759.6 | 58,840 | 58,932.3 | 58,750 | 16,315,131 | 96,005,728.52649 | 58,755.4 | 58,840 | 58,932.3 | 58,750 |
1,720,810,800 | 58,274 | 57,548.8 | 58,338.5 | 57,470.6 | 72,836,717 | 421,648,785.46098 | 58,271 | 57,548.8 | 58,338.5 | 57,470.6 |
1,721,253,600 | 64,276.5 | 64,232 | 64,417.6 | 64,074.5 | 53,647,840 | 344,690,425.35564 | 64,276.5 | 64,232 | 64,417.6 | 64,074.5 |
1,720,965,600 | 59,669.3 | 59,988.5 | 60,219.7 | 59,437.9 | 52,251,865 | 312,433,195.63073 | 59,669.2 | 59,988.5 | 60,219.7 | 59,437.9 |
1,726,848,000 | 63,118.9 | 62,846 | 63,254.4 | 62,779.9 | 38,102,966 | 239,923,265.80045 | 63,120.3 | 62,846 | 63,254.4 | 62,779.9 |
1,723,698,000 | 58,366.4 | 58,292.5 | 58,622 | 58,165.2 | 23,384,597 | 136,577,379.71028 | 58,366.1 | 58,292.5 | 58,622 | 58,165.2 |
1,726,207,200 | 57,910 | 57,734 | 57,924.4 | 57,708.8 | 15,875,529 | 91,750,696.60807 | 57,910.1 | 57,734 | 57,924.4 | 57,708.8 |
1,725,116,400 | 59,098.5 | 58,983.8 | 59,133.8 | 58,936.6 | 18,956,112 | 111,871,393.7654 | 59,098.6 | 58,983.8 | 59,133.8 | 58,936.6 |
1,724,601,600 | 64,100 | 64,007.6 | 64,177.6 | 63,950 | 29,117,387 | 186,522,170.98815 | 64,099.9 | 64,007.6 | 64,177.6 | 63,950 |
1,724,356,800 | 60,272.8 | 60,637.1 | 60,657.8 | 60,250 | 23,253,869 | 140,436,967.22111 | 60,272.7 | 60,637.1 | 60,657.8 | 60,250 |
1,720,209,600 | 56,446.2 | 56,327.3 | 56,500.5 | 56,300 | 27,622,253 | 155,737,028.53596 | 56,444.7 | 56,327.3 | 56,500.5 | 56,300 |
1,725,638,400 | 54,022 | 54,050 | 54,229.2 | 53,596.1 | 105,058,616 | 567,342,198.78437 | 54,028.3 | 54,050 | 54,229.2 | 53,596.1 |
1,726,909,200 | 63,008.2 | 63,093 | 63,120 | 62,976.6 | 7,475,555 | 47,147,197.14656 | 63,008.1 | 63,093 | 63,120 | 62,976.6 |
1,722,492,000 | 64,279.5 | 64,204.5 | 64,429.2 | 64,099.9 | 31,525,669 | 202,551,824.91299 | 64,274.1 | 64,204.5 | 64,429.2 | 64,099.9 |
1,721,624,400 | 67,894.5 | 67,600 | 67,917.5 | 67,485.1 | 25,226,899 | 170,706,107.23391 | 67,894.6 | 67,600 | 67,917.5 | 67,485.1 |
1,726,650,000 | 60,172 | 59,633 | 60,172.1 | 59,633 | 31,093,504 | 186,242,891.81136 | 60,172.1 | 59,633 | 60,172.1 | 59,633 |
1,724,385,600 | 60,565.1 | 60,683.2 | 60,696.7 | 60,553.3 | 16,410,990 | 99,489,630.94289 | 60,565 | 60,683.2 | 60,696.7 | 60,553.3 |
1,723,510,800 | 59,765.1 | 59,706.1 | 59,895 | 59,430.9 | 40,079,905 | 239,010,523.46486 | 59,761.3 | 59,706.1 | 59,895 | 59,430.9 |
1,724,410,800 | 61,020.1 | 60,710.1 | 61,054.4 | 60,653.9 | 48,111,055 | 292,499,259.21763 | 61,020.2 | 60,710.1 | 61,054.4 | 60,653.9 |
1,720,231,200 | 56,195 | 56,412.2 | 56,481.8 | 56,157.3 | 18,152,241 | 102,239,043.2152 | 56,195 | 56,412.2 | 56,481.8 | 56,157.3 |
1,720,216,800 | 56,491.7 | 56,600.1 | 56,715.6 | 56,373 | 28,070,614 | 158,840,614.43196 | 56,491.8 | 56,600.1 | 56,715.6 | 56,373 |
1,723,899,600 | 59,198.7 | 59,289.4 | 59,410.9 | 59,159.1 | 31,816,328 | 188,669,413.06974 | 59,198.6 | 59,289.4 | 59,410.9 | 59,159.1 |
1,726,174,800 | 58,177.4 | 57,897.7 | 58,349.5 | 57,750.5 | 52,833,584 | 306,315,560.11204 | 58,177.3 | 57,897.7 | 58,349.5 | 57,750.5 |
1,726,412,400 | 60,242.7 | 60,304.7 | 60,369.4 | 60,130.3 | 27,028,911 | 162,881,479.81238 | 60,242.5 | 60,304.7 | 60,369.4 | 60,130.3 |
1,724,828,400 | 59,163.3 | 58,577 | 59,255.5 | 58,495.5 | 55,463,894 | 326,459,518.13358 | 59,168.4 | 58,577 | 59,255.5 | 58,495.5 |
1,720,886,400 | 58,808.6 | 58,593.8 | 58,949.4 | 58,569.2 | 49,328,958 | 289,816,986.10368 | 58,808.6 | 58,593.8 | 58,949.4 | 58,569.2 |
1,723,154,400 | 61,148.1 | 62,304.1 | 62,500.1 | 60,585.4 | 120,603,444 | 739,237,302.47502 | 61,158.6 | 62,304.1 | 62,500.1 | 60,585.4 |
1,724,004,000 | 59,496.9 | 59,564.8 | 59,594.8 | 59,425.5 | 27,685,755 | 164,781,922.39954 | 59,496.9 | 59,564.8 | 59,594.8 | 59,425.5 |
1,722,254,400 | 69,549.8 | 69,776 | 69,940.2 | 69,373.4 | 71,070,661 | 495,111,403.50086 | 69,549.8 | 69,776 | 69,940.2 | 69,373.4 |
1,724,490,000 | 64,382.8 | 64,307 | 64,469 | 64,168.2 | 21,964,008 | 141,174,358.59505 | 64,382.8 | 64,307 | 64,469 | 64,168.2 |
1,724,288,400 | 60,791 | 60,940 | 60,974.6 | 60,693.3 | 24,842,168 | 151,161,723.00123 | 60,790.9 | 60,940 | 60,974.6 | 60,693.3 |
1,725,487,200 | 58,078 | 58,107.7 | 58,370.8 | 58,008.9 | 23,517,617 | 136,803,525.88734 | 58,082.9 | 58,107.7 | 58,370.8 | 58,008.9 |
1,727,100,000 | 63,152.5 | 63,366 | 63,778.6 | 63,054 | 56,807,396 | 360,324,827.79234 | 63,152.6 | 63,366 | 63,778.6 | 63,054 |
1,726,455,600 | 58,242.1 | 58,546.6 | 58,579 | 58,189.5 | 21,135,401 | 123,435,323.06855 | 58,243.5 | 58,546.6 | 58,579 | 58,189.5 |
1,724,338,800 | 60,482 | 60,371 | 60,811.7 | 60,071 | 76,619,363 | 462,526,185.41093 | 60,475.9 | 60,371 | 60,811.7 | 60,071 |
1,722,661,200 | 61,544.2 | 61,673.9 | 61,696.7 | 61,484.5 | 20,868,855 | 128,525,519.44267 | 61,544.1 | 61,673.9 | 61,696.7 | 61,484.5 |
1,721,988,000 | 67,256.6 | 67,270.4 | 67,380.5 | 67,127 | 22,192,671 | 149,298,447.97663 | 67,256.6 | 67,270.4 | 67,380.5 | 67,127 |
1,725,901,200 | 56,389 | 56,472 | 56,736.1 | 56,299.2 | 82,265,396 | 464,852,437.58066 | 56,391.2 | 56,472 | 56,736.1 | 56,299.2 |