timestamp
stringlengths 19
19
| open
float64 86.6
4.87k
| high
float64 89.1
4.87k
| low
float64 86
4.86k
| close
float64 86.4
4.87k
| volume
float64 0
40.1k
|
|---|---|---|---|---|---|
2024-05-31 17:00:00
| 3,762.29
| 3,766.15
| 3,762.28
| 3,765.89
| 179.9072
|
2024-05-31 17:01:00
| 3,765.89
| 3,766.15
| 3,763
| 3,763.01
| 145.8413
|
2024-05-31 17:02:00
| 3,763.01
| 3,765.29
| 3,763.01
| 3,764.52
| 169.6734
|
2024-05-31 17:03:00
| 3,764.52
| 3,767.33
| 3,763.34
| 3,765.82
| 171.6389
|
2024-05-31 17:04:00
| 3,765.81
| 3,767.33
| 3,765.37
| 3,766.68
| 131.8137
|
2024-05-31 17:05:00
| 3,766.68
| 3,767.65
| 3,766.48
| 3,766.81
| 93.3119
|
2024-05-31 17:06:00
| 3,766.81
| 3,767.1
| 3,765.26
| 3,766.58
| 82.2102
|
2024-05-31 17:07:00
| 3,766.58
| 3,768.66
| 3,766.01
| 3,766.01
| 125.2416
|
2024-05-31 17:08:00
| 3,766.01
| 3,766.44
| 3,765.41
| 3,765.44
| 111.775
|
2024-05-31 17:09:00
| 3,765.44
| 3,765.44
| 3,762.95
| 3,762.95
| 108.2297
|
2024-05-31 17:10:00
| 3,762.95
| 3,764
| 3,762.66
| 3,763.64
| 88.7342
|
2024-05-31 17:11:00
| 3,763.64
| 3,765.2
| 3,763.2
| 3,763.21
| 62.3726
|
2024-05-31 17:12:00
| 3,763.21
| 3,763.21
| 3,762.21
| 3,762.22
| 103.237
|
2024-05-31 17:13:00
| 3,762.22
| 3,762.22
| 3,760.61
| 3,760.79
| 103.9252
|
2024-05-31 17:14:00
| 3,760.78
| 3,761.96
| 3,760.13
| 3,761.85
| 80.8242
|
2024-05-31 17:15:00
| 3,761.79
| 3,761.79
| 3,759.36
| 3,761
| 116.3358
|
2024-05-31 17:16:00
| 3,761
| 3,761
| 3,757.48
| 3,758.48
| 154.8556
|
2024-05-31 17:17:00
| 3,758.48
| 3,758.48
| 3,755.3
| 3,755.77
| 164.9626
|
2024-05-31 17:18:00
| 3,755.77
| 3,756.47
| 3,755
| 3,755.6
| 165.4443
|
2024-05-31 17:19:00
| 3,755.6
| 3,756.12
| 3,754.79
| 3,755.63
| 41.6233
|
2024-05-31 17:20:00
| 3,755.63
| 3,755.94
| 3,752.94
| 3,753.87
| 210.9927
|
2024-05-31 17:21:00
| 3,753.87
| 3,755.39
| 3,753.86
| 3,755.39
| 28.4517
|
2024-05-31 17:22:00
| 3,755.39
| 3,755.59
| 3,754.39
| 3,754.8
| 24.4624
|
2024-05-31 17:23:00
| 3,754.8
| 3,754.8
| 3,754.4
| 3,754.45
| 25.0799
|
2024-05-31 17:24:00
| 3,754.45
| 3,754.45
| 3,753.86
| 3,753.87
| 50.4409
|
2024-05-31 17:25:00
| 3,753.87
| 3,754.52
| 3,752.67
| 3,754.52
| 62.9877
|
2024-05-31 17:26:00
| 3,754.51
| 3,755.2
| 3,754.1
| 3,755.2
| 38.2379
|
2024-05-31 17:27:00
| 3,755.2
| 3,756.58
| 3,755.19
| 3,756.58
| 80.9982
|
2024-05-31 17:28:00
| 3,756.58
| 3,757.49
| 3,756.32
| 3,757.49
| 105.7105
|
2024-05-31 17:29:00
| 3,757.49
| 3,759.84
| 3,757.48
| 3,759.84
| 190.74
|
2024-05-31 17:30:00
| 3,759.84
| 3,763.08
| 3,759.83
| 3,762.28
| 98.4732
|
2024-05-31 17:31:00
| 3,762.28
| 3,763.79
| 3,762.27
| 3,763.61
| 50.0759
|
2024-05-31 17:32:00
| 3,763.61
| 3,764.65
| 3,763.6
| 3,764.48
| 105.2405
|
2024-05-31 17:33:00
| 3,764.48
| 3,766.21
| 3,762.6
| 3,765.72
| 69.2368
|
2024-05-31 17:34:00
| 3,765.72
| 3,766.1
| 3,764.1
| 3,764.55
| 116.156
|
2024-05-31 17:35:00
| 3,764.55
| 3,764.55
| 3,762.6
| 3,762.82
| 64.3862
|
2024-05-31 17:36:00
| 3,762.82
| 3,762.82
| 3,760.95
| 3,761.05
| 19.3519
|
2024-05-31 17:37:00
| 3,761.05
| 3,763.74
| 3,761.04
| 3,763.74
| 66.7456
|
2024-05-31 17:38:00
| 3,763.74
| 3,764.58
| 3,763.73
| 3,763.89
| 33.2642
|
2024-05-31 17:39:00
| 3,763.89
| 3,764.39
| 3,763.25
| 3,763.45
| 27.0929
|
2024-05-31 17:40:00
| 3,763.45
| 3,764.92
| 3,763.44
| 3,764.92
| 28.0084
|
2024-05-31 17:41:00
| 3,764.92
| 3,766.6
| 3,764.91
| 3,765.52
| 58.1153
|
2024-05-31 17:42:00
| 3,765.52
| 3,765.52
| 3,764.5
| 3,764.51
| 11.3489
|
2024-05-31 17:43:00
| 3,764.51
| 3,764.51
| 3,762.81
| 3,762.82
| 23.9571
|
2024-05-31 17:44:00
| 3,762.82
| 3,763.62
| 3,762.6
| 3,763.6
| 42.8513
|
2024-05-31 17:45:00
| 3,763.6
| 3,763.93
| 3,762.55
| 3,762.56
| 26.0528
|
2024-05-31 17:46:00
| 3,762.56
| 3,765.63
| 3,762.56
| 3,765.15
| 970.1284
|
2024-05-31 17:47:00
| 3,765.15
| 3,765.15
| 3,762.48
| 3,763.3
| 346.5826
|
2024-05-31 17:48:00
| 3,763.3
| 3,763.3
| 3,761.2
| 3,762.14
| 82.6938
|
2024-05-31 17:49:00
| 3,762.14
| 3,762.14
| 3,760.66
| 3,761.52
| 87.6367
|
2024-05-31 17:50:00
| 3,761.52
| 3,763.54
| 3,761.51
| 3,763.54
| 47.5094
|
2024-05-31 17:51:00
| 3,763.54
| 3,764.72
| 3,762.85
| 3,764.72
| 40.0166
|
2024-05-31 17:52:00
| 3,764.72
| 3,764.72
| 3,762.6
| 3,762.61
| 58.9421
|
2024-05-31 17:53:00
| 3,762.61
| 3,764.03
| 3,762.61
| 3,762.63
| 250.2079
|
2024-05-31 17:54:00
| 3,762.63
| 3,763
| 3,762.62
| 3,763
| 59.4629
|
2024-05-31 17:55:00
| 3,763
| 3,763
| 3,761.67
| 3,762.2
| 65.6597
|
2024-05-31 17:56:00
| 3,762.2
| 3,763.4
| 3,762.19
| 3,763.4
| 39.1356
|
2024-05-31 17:57:00
| 3,763.4
| 3,763.4
| 3,762.31
| 3,762.89
| 27.4578
|
2024-05-31 17:58:00
| 3,762.89
| 3,763.08
| 3,761.55
| 3,762.57
| 229.0111
|
2024-05-31 17:59:00
| 3,762.57
| 3,764.17
| 3,762.56
| 3,764.15
| 68.1115
|
2024-05-31 18:00:00
| 3,764.15
| 3,766.55
| 3,764.15
| 3,765.5
| 126.5092
|
2024-05-31 18:01:00
| 3,765.5
| 3,768.18
| 3,765
| 3,767.77
| 163.4253
|
2024-05-31 18:02:00
| 3,767.77
| 3,769.02
| 3,767.23
| 3,768.92
| 38.0639
|
2024-05-31 18:03:00
| 3,768.92
| 3,768.92
| 3,767.42
| 3,768.6
| 137.7506
|
2024-05-31 18:04:00
| 3,768.6
| 3,776.19
| 3,767.81
| 3,773.45
| 678.7373
|
2024-05-31 18:05:00
| 3,773.45
| 3,775.66
| 3,771.4
| 3,771.95
| 383.1434
|
2024-05-31 18:06:00
| 3,771.95
| 3,773.09
| 3,769.79
| 3,769.79
| 94.9566
|
2024-05-31 18:07:00
| 3,769.79
| 3,770.1
| 3,768.93
| 3,769.25
| 65.7983
|
2024-05-31 18:08:00
| 3,769.25
| 3,769.25
| 3,767.42
| 3,767.57
| 99.214
|
2024-05-31 18:09:00
| 3,767.57
| 3,771.4
| 3,767.43
| 3,771.4
| 135.9774
|
2024-05-31 18:10:00
| 3,771.4
| 3,772.6
| 3,771.4
| 3,772.6
| 72.5054
|
2024-05-31 18:11:00
| 3,772.6
| 3,772.6
| 3,771.78
| 3,771.79
| 16.9876
|
2024-05-31 18:12:00
| 3,771.79
| 3,771.79
| 3,770.01
| 3,770.01
| 40.5484
|
2024-05-31 18:13:00
| 3,770.01
| 3,771.49
| 3,769.7
| 3,771.49
| 30.7914
|
2024-05-31 18:14:00
| 3,771.49
| 3,771.79
| 3,771.48
| 3,771.49
| 27.637
|
2024-05-31 18:15:00
| 3,771.49
| 3,772.79
| 3,771.48
| 3,771.8
| 104.5241
|
2024-05-31 18:16:00
| 3,771.8
| 3,771.8
| 3,769.3
| 3,769.31
| 110.9644
|
2024-05-31 18:17:00
| 3,769.31
| 3,769.31
| 3,768.4
| 3,768.44
| 34.2763
|
2024-05-31 18:18:00
| 3,768.44
| 3,768.44
| 3,767.2
| 3,767.21
| 18.7207
|
2024-05-31 18:19:00
| 3,767.21
| 3,767.86
| 3,766
| 3,766.01
| 26.0033
|
2024-05-31 18:20:00
| 3,766.01
| 3,767
| 3,765
| 3,765.01
| 40.7077
|
2024-05-31 18:21:00
| 3,765.01
| 3,767.6
| 3,760.24
| 3,760.4
| 658.6711
|
2024-05-31 18:22:00
| 3,760.4
| 3,762.69
| 3,760.23
| 3,762.13
| 296.0539
|
2024-05-31 18:23:00
| 3,762.13
| 3,762.7
| 3,761.15
| 3,761.16
| 42.9931
|
2024-05-31 18:24:00
| 3,761.16
| 3,762.2
| 3,759.39
| 3,761.72
| 87.8091
|
2024-05-31 18:25:00
| 3,761.72
| 3,764.36
| 3,761.04
| 3,764.36
| 146.6196
|
2024-05-31 18:26:00
| 3,764.36
| 3,765.94
| 3,764.36
| 3,765.62
| 45.2423
|
2024-05-31 18:27:00
| 3,765.61
| 3,765.62
| 3,764.2
| 3,764.57
| 48.4026
|
2024-05-31 18:28:00
| 3,764.57
| 3,765.45
| 3,764.56
| 3,765.45
| 13.3936
|
2024-05-31 18:29:00
| 3,765.45
| 3,766.46
| 3,765.44
| 3,766.46
| 15.7632
|
2024-05-31 18:30:00
| 3,766.46
| 3,766.46
| 3,766.05
| 3,766.21
| 45.4412
|
2024-05-31 18:31:00
| 3,766.21
| 3,766.21
| 3,763
| 3,763.01
| 153.9762
|
2024-05-31 18:32:00
| 3,763.01
| 3,763.57
| 3,762.2
| 3,763.57
| 58.0967
|
2024-05-31 18:33:00
| 3,763.57
| 3,765
| 3,763.57
| 3,764.21
| 65.3333
|
2024-05-31 18:34:00
| 3,764.21
| 3,764.21
| 3,761.2
| 3,761.21
| 84.5524
|
2024-05-31 18:35:00
| 3,761.21
| 3,762.4
| 3,761.2
| 3,762.4
| 15.4491
|
2024-05-31 18:36:00
| 3,762.4
| 3,762.4
| 3,761.21
| 3,761.22
| 43.7465
|
2024-05-31 18:37:00
| 3,761.22
| 3,763
| 3,761.04
| 3,763
| 38.9857
|
2024-05-31 18:38:00
| 3,763
| 3,764
| 3,759.53
| 3,759.53
| 91.3458
|
2024-05-31 18:39:00
| 3,759.53
| 3,762.4
| 3,759.22
| 3,761.03
| 52.1236
|
End of preview. Expand
in Data Studio
README.md exists but content is empty.
- Downloads last month
- 30