File size: 16,145 Bytes
97680eb | 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 | Datetime,adj close,close,high,low,open,volume
2025-12-02 14:30:00+00:00,234.9149932861328,234.9149932861328,235.5998992919922,234.0399932861328,234.6300048828125,3449594
2025-12-02 14:45:00+00:00,234.52000427246094,234.52000427246094,235.12989807128906,234.5,234.91000366210938,1087473
2025-12-02 15:00:00+00:00,235.66400146484375,235.66400146484375,235.77000427246094,234.41000366210938,234.52999877929688,1585231
2025-12-02 15:15:00+00:00,234.72000122070312,234.72000122070312,235.67999267578125,234.6199951171875,235.6699981689453,1230796
2025-12-02 15:30:00+00:00,235.22999572753906,235.22999572753906,235.35000610351562,234.5399932861328,234.72000122070312,865169
2025-12-02 15:45:00+00:00,236.41099548339844,236.41099548339844,236.6999969482422,235.16000366210938,235.23500061035156,1442380
2025-12-02 16:00:00+00:00,236.3199005126953,236.3199005126953,238.97000122070312,236.08999633789062,236.41000366210938,3971046
2025-12-02 16:15:00+00:00,234.39010620117188,234.39010620117188,236.75340270996094,234.2100067138672,236.25,1916062
2025-12-02 16:30:00+00:00,234.94000244140625,234.94000244140625,235.283203125,233.5500030517578,234.39999389648438,1661554
2025-12-02 16:45:00+00:00,235.0507049560547,235.0507049560547,235.54989624023438,234.8300018310547,234.88999938964844,747932
2025-12-02 17:00:00+00:00,235.75,235.75,235.77999877929688,234.9678955078125,234.99000549316406,632968
2025-12-02 17:15:00+00:00,236.19000244140625,236.19000244140625,236.39999389648438,235.72999572753906,235.7449951171875,1047112
2025-12-02 17:30:00+00:00,235.6699981689453,235.6699981689453,236.32000732421875,235.60740661621094,236.1999969482422,547562
2025-12-02 17:45:00+00:00,234.74000549316406,234.74000549316406,235.76499938964844,234.72999572753906,235.67999267578125,559992
2025-12-02 18:00:00+00:00,235.39999389648438,235.39999389648438,235.72000122070312,234.66600036621094,234.72999572753906,597620
2025-12-02 18:15:00+00:00,235.16000366210938,235.16000366210938,235.7100067138672,235.0493927001953,235.38999938964844,455871
2025-12-02 18:30:00+00:00,234.90699768066406,234.90699768066406,235.33999633789062,234.5399932861328,235.14999389648438,459789
2025-12-02 18:45:00+00:00,234.72000122070312,234.72000122070312,234.9600067138672,234.6300048828125,234.8372039794922,352260
2025-12-02 19:00:00+00:00,235.04220581054688,235.04220581054688,235.19000244140625,234.64999389648438,234.72000122070312,563632
2025-12-02 19:15:00+00:00,234.9821014404297,234.9821014404297,235.1699981689453,234.80499267578125,235.02999877929688,372681
2025-12-02 19:30:00+00:00,234.9199981689453,234.9199981689453,235.13819885253906,234.75999450683594,234.97999572753906,384522
2025-12-02 19:45:00+00:00,235.2501983642578,235.2501983642578,235.36000061035156,234.75999450683594,234.9199981689453,507085
2025-12-02 20:00:00+00:00,235.22999572753906,235.22999572753906,235.41000366210938,235.18499755859375,235.25999450683594,404768
2025-12-02 20:15:00+00:00,235.5,235.5,235.5800018310547,235.0,235.24000549316406,645890
2025-12-02 20:30:00+00:00,234.66000366210938,234.66000366210938,235.64999389648438,234.64999389648438,235.5,792623
2025-12-02 20:45:00+00:00,234.3699951171875,234.3699951171875,235.1199951171875,234.28500366210938,234.66000366210938,1926530
2025-12-03 14:30:00+00:00,232.17999267578125,232.17999267578125,233.3800048828125,230.63999938964844,233.35000610351562,3888011
2025-12-03 14:45:00+00:00,232.0800018310547,232.0800018310547,232.16000366210938,231.0261993408203,232.16000366210938,1228773
2025-12-03 15:00:00+00:00,231.0399932861328,231.0399932861328,232.72250366210938,230.7100067138672,232.1199951171875,1297989
2025-12-03 15:15:00+00:00,231.39999389648438,231.39999389648438,231.6300048828125,230.8699951171875,231.05999755859375,916000
2025-12-03 15:30:00+00:00,232.9199981689453,232.9199981689453,232.9499969482422,231.0,231.3800048828125,1285824
2025-12-03 15:45:00+00:00,232.4199981689453,232.4199981689453,233.19000244140625,232.35000610351562,232.92999267578125,944998
2025-12-03 16:00:00+00:00,232.2220001220703,232.2220001220703,232.82000732421875,231.9600067138672,232.41000366210938,676513
2025-12-03 16:15:00+00:00,232.18069458007812,232.18069458007812,232.58999633789062,231.8300018310547,232.2100067138672,665498
2025-12-03 16:30:00+00:00,232.6199951171875,232.6199951171875,232.7899932861328,232.00999450683594,232.2100067138672,602258
2025-12-03 16:45:00+00:00,232.1302032470703,232.1302032470703,232.65499877929688,231.84500122070312,232.64999389648438,469540
2025-12-03 17:00:00+00:00,232.52000427246094,232.52000427246094,232.57330322265625,231.89999389648438,232.1322021484375,336034
2025-12-03 17:15:00+00:00,232.47000122070312,232.47000122070312,232.7100067138672,232.3249969482422,232.5050048828125,349270
2025-12-03 17:30:00+00:00,232.13900756835938,232.13900756835938,232.5,232.11000061035156,232.47000122070312,368674
2025-12-03 17:45:00+00:00,232.2100067138672,232.2100067138672,232.36000061035156,231.96499633789062,232.13999938964844,412792
2025-12-03 18:00:00+00:00,232.56019592285156,232.56019592285156,232.5800018310547,232.1999969482422,232.1999969482422,424622
2025-12-03 18:15:00+00:00,231.9600067138672,231.9600067138672,232.63499450683594,231.89999389648438,232.55999755859375,403244
2025-12-03 18:30:00+00:00,232.11500549316406,232.11500549316406,232.12989807128906,231.8000030517578,231.97999572753906,417757
2025-12-03 18:45:00+00:00,232.01629638671875,232.01629638671875,232.1999969482422,231.86000061035156,232.1199951171875,362050
2025-12-03 19:00:00+00:00,231.97999572753906,231.97999572753906,232.4250030517578,231.9600067138672,231.9949951171875,421079
2025-12-03 19:15:00+00:00,231.92489624023438,231.92489624023438,232.02049255371094,231.8000030517578,231.9821014404297,331890
2025-12-03 19:30:00+00:00,231.9375,231.9375,231.94000244140625,231.72999572753906,231.9199981689453,383316
2025-12-03 19:45:00+00:00,232.52000427246094,232.52000427246094,232.58999633789062,231.875,231.93499755859375,508596
2025-12-03 20:00:00+00:00,232.5948028564453,232.5948028564453,232.64999389648438,232.27999877929688,232.55499267578125,524854
2025-12-03 20:15:00+00:00,232.61000061035156,232.61000061035156,232.61500549316406,232.33999633789062,232.60000610351562,482514
2025-12-03 20:30:00+00:00,232.73500061035156,232.73500061035156,232.76499938964844,232.52999877929688,232.60000610351562,597446
2025-12-03 20:45:00+00:00,232.3699951171875,232.3699951171875,232.75,232.27000427246094,232.73919677734375,1977420
2025-12-04 14:30:00+00:00,229.94500732421875,229.94500732421875,233.5,229.61000061035156,232.63999938964844,3004221
2025-12-04 14:45:00+00:00,228.93179321289062,228.93179321289062,229.89999389648438,228.61000061035156,229.89999389648438,2041116
2025-12-04 15:00:00+00:00,228.86000061035156,228.86000061035156,229.0800018310547,228.30999755859375,228.94000244140625,1621989
2025-12-04 15:15:00+00:00,228.77499389648438,228.77499389648438,229.0500030517578,228.05999755859375,228.8699951171875,1221236
2025-12-04 15:30:00+00:00,228.68499755859375,228.68499755859375,228.87840270996094,228.55999755859375,228.75999450683594,1621589
2025-12-04 15:45:00+00:00,227.55999755859375,227.55999755859375,228.75,227.52999877929688,228.67410278320312,1886818
2025-12-04 16:00:00+00:00,227.17999267578125,227.17999267578125,227.70989990234375,226.8000030517578,227.57000732421875,1714159
2025-12-04 16:15:00+00:00,227.89999389648438,227.89999389648438,227.9351043701172,227.0500030517578,227.17999267578125,1192514
2025-12-04 16:30:00+00:00,227.65750122070312,227.65750122070312,227.9499969482422,227.35000610351562,227.8636016845703,908017
2025-12-04 16:45:00+00:00,227.44000244140625,227.44000244140625,227.9600067138672,227.42999267578125,227.66000366210938,870645
2025-12-04 17:00:00+00:00,227.80999755859375,227.80999755859375,227.86000061035156,227.38999938964844,227.44000244140625,848243
2025-12-04 17:15:00+00:00,227.1699981689453,227.1699981689453,227.8300018310547,227.1300048828125,227.82000732421875,777707
2025-12-04 17:30:00+00:00,227.77999877929688,227.77999877929688,227.8300018310547,227.11000061035156,227.1999969482422,819882
2025-12-04 17:45:00+00:00,227.93260192871094,227.93260192871094,228.18099975585938,227.7790069580078,227.7899932861328,751376
2025-12-04 18:00:00+00:00,228.17999267578125,228.17999267578125,228.2100067138672,227.79029846191406,227.94000244140625,687187
2025-12-04 18:15:00+00:00,228.3000030517578,228.3000030517578,228.3699951171875,227.97000122070312,228.2100067138672,706043
2025-12-04 18:30:00+00:00,228.3699951171875,228.3699951171875,228.5500030517578,228.25999450683594,228.2899932861328,809891
2025-12-04 18:45:00+00:00,228.72999572753906,228.72999572753906,228.81500244140625,228.19000244140625,228.3699951171875,569671
2025-12-04 19:00:00+00:00,228.72999572753906,228.72999572753906,228.9600067138672,228.50999450683594,228.73260498046875,632533
2025-12-04 19:15:00+00:00,228.30999755859375,228.30999755859375,228.92999267578125,227.89500427246094,228.6999969482422,880741
2025-12-04 19:30:00+00:00,229.22329711914062,229.22329711914062,229.4499969482422,228.1750030517578,228.30999755859375,783565
2025-12-04 19:45:00+00:00,229.13999938964844,229.13999938964844,229.39999389648438,229.02999877929688,229.22189331054688,530693
2025-12-04 20:00:00+00:00,228.91099548339844,228.91099548339844,229.13800048828125,228.52980041503906,229.1300048828125,641150
2025-12-04 20:15:00+00:00,228.7082061767578,228.7082061767578,229.07000732421875,228.6999969482422,228.91000366210938,636218
2025-12-04 20:30:00+00:00,228.60989379882812,228.60989379882812,228.8939971923828,228.5399932861328,228.7100067138672,738336
2025-12-04 20:45:00+00:00,229.10000610351562,229.10000610351562,229.25999450683594,228.0,228.59500122070312,1982873
2025-12-05 14:30:00+00:00,230.66270446777344,230.66270446777344,231.1699981689453,229.9949951171875,230.3800048828125,2359414
2025-12-05 14:45:00+00:00,230.3350067138672,230.3350067138672,230.8699951171875,229.91000366210938,230.6699981689453,928974
2025-12-05 15:00:00+00:00,230.49839782714844,230.49839782714844,230.85000610351562,229.80999755859375,230.33999633789062,947839
2025-12-05 15:15:00+00:00,230.9384002685547,230.9384002685547,231.14999389648438,230.3000030517578,230.49000549316406,729402
2025-12-05 15:30:00+00:00,230.8199005126953,230.8199005126953,231.24000549316406,230.7100067138672,230.94000244140625,607657
2025-12-05 15:45:00+00:00,230.2917938232422,230.2917938232422,230.8800048828125,230.07000732421875,230.80999755859375,663432
2025-12-05 16:00:00+00:00,229.92999267578125,229.92999267578125,230.52499389648438,229.88099670410156,230.3000030517578,549219
2025-12-05 16:15:00+00:00,229.6739959716797,229.6739959716797,229.9698944091797,229.4499969482422,229.88999938964844,734486
2025-12-05 16:30:00+00:00,229.4499969482422,229.4499969482422,229.64999389648438,229.27499389648438,229.64999389648438,485866
2025-12-05 16:45:00+00:00,229.39999389648438,229.39999389648438,229.77999877929688,229.22500610351562,229.4499969482422,517533
2025-12-05 17:00:00+00:00,229.33619689941406,229.33619689941406,229.81500244140625,229.28500366210938,229.3800048828125,414625
2025-12-05 17:15:00+00:00,229.38999938964844,229.38999938964844,229.48399353027344,229.1300048828125,229.33999633789062,388758
2025-12-05 17:30:00+00:00,229.0800018310547,229.0800018310547,229.4199981689453,228.72000122070312,229.38999938964844,589016
2025-12-05 17:45:00+00:00,229.63999938964844,229.63999938964844,229.65989685058594,229.0,229.0800018310547,462823
2025-12-05 18:00:00+00:00,229.61000061035156,229.61000061035156,229.77000427246094,229.47999572753906,229.64999389648438,376837
2025-12-05 18:15:00+00:00,229.83999633789062,229.83999633789062,229.88999938964844,229.41000366210938,229.6165008544922,362506
2025-12-05 18:30:00+00:00,229.67999267578125,229.67999267578125,229.97000122070312,229.5749969482422,229.8300018310547,381216
2025-12-05 18:45:00+00:00,229.8000030517578,229.8000030517578,229.88999938964844,229.55999755859375,229.6699981689453,282828
2025-12-05 19:00:00+00:00,229.8302001953125,229.8302001953125,229.86700439453125,229.63999938964844,229.80499267578125,265681
2025-12-05 19:15:00+00:00,229.6750030517578,229.6750030517578,229.8800048828125,229.5399932861328,229.8300018310547,280329
2025-12-05 19:30:00+00:00,229.61000061035156,229.61000061035156,229.86000061035156,229.52999877929688,229.6699981689453,322082
2025-12-05 19:45:00+00:00,229.6999969482422,229.6999969482422,229.72999572753906,229.44500732421875,229.60000610351562,303446
2025-12-05 20:00:00+00:00,229.36500549316406,229.36500549316406,229.7449951171875,229.36500549316406,229.6999969482422,310216
2025-12-05 20:15:00+00:00,229.25999450683594,229.25999450683594,229.61000061035156,229.1300048828125,229.3699951171875,508741
2025-12-05 20:30:00+00:00,229.3000030517578,229.3000030517578,229.5,229.13999938964844,229.25,531737
2025-12-05 20:45:00+00:00,229.5500030517578,229.5500030517578,229.63999938964844,228.5469970703125,229.30999755859375,2167689
2025-12-08 14:30:00+00:00,230.37210083007812,230.37210083007812,230.82400512695312,228.97999572753906,229.52000427246094,2600155
2025-12-08 14:45:00+00:00,229.69000244140625,229.69000244140625,230.3800048828125,229.0500030517578,230.3800048828125,993000
2025-12-08 15:00:00+00:00,229.68499755859375,229.68499755859375,230.10000610351562,229.16000366210938,229.68499755859375,883325
2025-12-08 15:15:00+00:00,229.0399932861328,229.0399932861328,229.79989624023438,228.51199340820312,229.66000366210938,760912
2025-12-08 15:30:00+00:00,228.22000122070312,228.22000122070312,229.31350708007812,228.2100067138672,229.02999877929688,727770
2025-12-08 15:45:00+00:00,228.0,228.0,228.3300018310547,227.79629516601562,228.22000122070312,896673
2025-12-08 16:00:00+00:00,227.75999450683594,227.75999450683594,228.07000732421875,227.61000061035156,228.0,654319
2025-12-08 16:15:00+00:00,228.07000732421875,228.07000732421875,228.10000610351562,227.5500030517578,227.75,607680
2025-12-08 16:30:00+00:00,228.36000061035156,228.36000061035156,228.38980102539062,227.80999755859375,228.03900146484375,554061
2025-12-08 16:45:00+00:00,227.88999938964844,227.88999938964844,228.38999938964844,227.82000732421875,228.35000610351562,403552
2025-12-08 17:00:00+00:00,227.3800048828125,227.3800048828125,227.914794921875,227.24000549316406,227.86000061035156,565232
2025-12-08 17:15:00+00:00,227.2799072265625,227.2799072265625,227.5500030517578,227.24000549316406,227.3699951171875,547493
2025-12-08 17:30:00+00:00,227.2689971923828,227.2689971923828,227.4199981689453,227.2100067138672,227.27000427246094,513876
2025-12-08 17:45:00+00:00,227.71859741210938,227.71859741210938,227.75999450683594,227.2100067138672,227.27000427246094,499694
2025-12-08 18:00:00+00:00,227.44500732421875,227.44500732421875,227.77000427246094,227.30999755859375,227.72000122070312,484621
2025-12-08 18:15:00+00:00,227.0500030517578,227.0500030517578,227.60499572753906,227.02000427246094,227.44500732421875,534773
2025-12-08 18:30:00+00:00,227.1510009765625,227.1510009765625,227.37399291992188,226.9199981689453,227.02000427246094,624286
2025-12-08 18:45:00+00:00,226.97999572753906,226.97999572753906,227.27349853515625,226.6999969482422,227.15960693359375,564117
2025-12-08 19:00:00+00:00,226.8000030517578,226.8000030517578,227.02999877929688,226.7100067138672,226.97000122070312,475355
2025-12-08 19:15:00+00:00,227.08999633789062,227.08999633789062,227.1999969482422,226.72000122070312,226.79550170898438,422265
2025-12-08 19:30:00+00:00,226.9600067138672,226.9600067138672,227.1887969970703,226.71499633789062,227.08999633789062,473217
2025-12-08 19:45:00+00:00,226.86500549316406,226.86500549316406,227.1201934814453,226.8300018310547,226.9600067138672,416267
2025-12-08 20:00:00+00:00,227.0,227.0,227.02999877929688,226.75999450683594,226.8699951171875,396822
2025-12-08 20:15:00+00:00,226.9741973876953,226.9741973876953,227.14999389648438,226.76300048828125,227.0054931640625,508360
2025-12-08 20:30:00+00:00,226.8000030517578,226.8000030517578,227.0,226.6699981689453,226.97999572753906,723203
2025-12-08 20:45:00+00:00,226.99000549316406,226.99000549316406,227.1300048828125,226.27000427246094,226.78500366210938,2292046
|