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
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.