File size: 15,441 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+00:00,640.3099975585938,640.3099975585938,643.8790893554688,640.0599975585938,642.5850219726562,845882
2025-12-02 14:45:00+00:00,642.0900268554688,642.0900268554688,642.2899780273438,638.0700073242188,640.3099975585938,450740
2025-12-02 15:00:00+00:00,642.75,642.75,643.7659301757812,642.0,642.114990234375,334310
2025-12-02 15:15:00+00:00,642.2525024414062,642.2525024414062,643.0687866210938,641.5800170898438,642.719970703125,242306
2025-12-02 15:30:00+00:00,643.1500244140625,643.1500244140625,643.2000122070312,641.0599975585938,642.3200073242188,353622
2025-12-02 15:45:00+00:00,645.030029296875,645.030029296875,645.7999877929688,642.8400268554688,643.10498046875,300141
2025-12-02 16:00:00+00:00,642.0,642.0,645.8499755859375,641.6099853515625,645.0750122070312,300088
2025-12-02 16:15:00+00:00,639.468994140625,639.468994140625,642.4600219726562,638.75,642.1060791015625,316459
2025-12-02 16:30:00+00:00,641.1300048828125,641.1300048828125,641.5800170898438,638.2000122070312,639.25,228340
2025-12-02 16:45:00+00:00,642.030029296875,642.030029296875,642.75,640.780029296875,640.989990234375,181207
2025-12-02 17:00:00+00:00,644.4000244140625,644.4000244140625,644.4500122070312,641.9349975585938,642.0999755859375,206707
2025-12-02 17:15:00+00:00,644.8300170898438,644.8300170898438,645.6199951171875,644.281005859375,644.4000244140625,231754
2025-12-02 17:30:00+00:00,644.644287109375,644.644287109375,645.219970703125,644.3200073242188,644.864013671875,144755
2025-12-02 17:45:00+00:00,643.1699829101562,643.1699829101562,645.155029296875,643.1699829101562,644.5999755859375,168542
2025-12-02 18:00:00+00:00,645.5250244140625,645.5250244140625,645.6599731445312,642.9000244140625,643.0999755859375,175365
2025-12-02 18:15:00+00:00,645.8900146484375,645.8900146484375,646.8900146484375,645.0700073242188,645.5250244140625,221009
2025-12-02 18:30:00+00:00,645.0700073242188,645.0700073242188,646.2000122070312,644.510009765625,645.7999877929688,149307
2025-12-02 18:45:00+00:00,646.3184814453125,646.3184814453125,646.3516235351562,644.7999877929688,644.989990234375,117456
2025-12-02 19:00:00+00:00,646.5560302734375,646.5560302734375,647.6699829101562,646.1699829101562,646.3049926757812,205256
2025-12-02 19:15:00+00:00,646.239990234375,646.239990234375,646.5,645.4400024414062,646.5,181007
2025-12-02 19:30:00+00:00,646.4500122070312,646.4500122070312,647.3599243164062,646.0599975585938,646.0599975585938,162285
2025-12-02 19:45:00+00:00,646.5700073242188,646.5700073242188,646.9099731445312,645.5499877929688,646.3499755859375,136554
2025-12-02 20:00:00+00:00,646.5,646.5,646.9400024414062,646.1400146484375,646.72998046875,126122
2025-12-02 20:15:00+00:00,647.0050048828125,647.0050048828125,647.1799926757812,646.0800170898438,646.530029296875,183607
2025-12-02 20:30:00+00:00,647.260009765625,647.260009765625,647.5,646.4600219726562,647.0399780273438,245008
2025-12-02 20:45:00+00:00,647.0900268554688,647.0900268554688,647.8699951171875,646.260009765625,647.260009765625,637692
2025-12-03 14:30:00+00:00,645.97998046875,645.97998046875,646.0999755859375,641.6118774414062,644.4099731445312,638008
2025-12-03 14:45:00+00:00,647.219970703125,647.219970703125,647.9500122070312,645.02001953125,645.97998046875,367713
2025-12-03 15:00:00+00:00,644.1300048828125,644.1300048828125,648.8499145507812,643.1199951171875,647.114990234375,361569
2025-12-03 15:15:00+00:00,643.4041748046875,643.4041748046875,645.1774291992188,642.75,644.114990234375,223257
2025-12-03 15:30:00+00:00,644.4456176757812,644.4456176757812,644.8399047851562,642.5499877929688,643.2750244140625,262038
2025-12-03 15:45:00+00:00,643.8250122070312,643.8250122070312,644.760009765625,643.3699951171875,644.469970703125,261045
2025-12-03 16:00:00+00:00,643.2050170898438,643.2050170898438,644.344970703125,641.8200073242188,643.77001953125,242083
2025-12-03 16:15:00+00:00,642.5800170898438,642.5800170898438,644.1893920898438,642.4199829101562,643.2050170898438,179572
2025-12-03 16:30:00+00:00,643.1699829101562,643.1699829101562,643.64501953125,642.4949951171875,642.5499877929688,167110
2025-12-03 16:45:00+00:00,643.2899780273438,643.2899780273438,643.3699951171875,642.5900268554688,643.1412963867188,109503
2025-12-03 17:00:00+00:00,644.0449829101562,644.0449829101562,644.6300048828125,643.2100219726562,643.239990234375,200510
2025-12-03 17:15:00+00:00,645.8233032226562,645.8233032226562,645.8300170898438,643.0999755859375,644.1300048828125,186739
2025-12-03 17:30:00+00:00,645.1099853515625,645.1099853515625,645.9000244140625,644.8599853515625,645.77001953125,95103
2025-12-03 17:45:00+00:00,645.301513671875,645.301513671875,645.5847778320312,644.8309936523438,645.1099853515625,80475
2025-12-03 18:00:00+00:00,645.1192016601562,645.1192016601562,645.9199829101562,644.826171875,645.3499755859375,136194
2025-12-03 18:15:00+00:00,644.7000122070312,644.7000122070312,645.1699829101562,644.27001953125,645.1500244140625,96641
2025-12-03 18:30:00+00:00,645.2550048828125,645.2550048828125,645.2899780273438,644.22998046875,644.614990234375,103833
2025-12-03 18:45:00+00:00,643.2999877929688,643.2999877929688,645.2999877929688,643.2999877929688,645.25,122420
2025-12-03 19:00:00+00:00,644.3099975585938,644.3099975585938,644.510009765625,643.1838989257812,643.280029296875,134076
2025-12-03 19:15:00+00:00,644.1849975585938,644.1849975585938,644.52001953125,643.77001953125,644.2999877929688,113861
2025-12-03 19:30:00+00:00,644.510009765625,644.510009765625,645.3200073242188,644.0,644.239990234375,155260
2025-12-03 19:45:00+00:00,644.8049926757812,644.8049926757812,645.1500244140625,644.3499755859375,644.530029296875,118117
2025-12-03 20:00:00+00:00,644.010009765625,644.010009765625,645.010009765625,643.8800048828125,644.8800048828125,145319
2025-12-03 20:15:00+00:00,644.1181030273438,644.1181030273438,644.5899047851562,643.8900756835938,644.0900268554688,132725
2025-12-03 20:30:00+00:00,643.9849853515625,643.9849853515625,644.27001953125,643.5499877929688,644.0349731445312,206962
2025-12-03 20:45:00+00:00,639.739990234375,639.739990234375,644.0,638.5999755859375,643.969970703125,1103782
2025-12-04 14:30:00+00:00,662.5194091796875,662.5194091796875,676.0,661.2000122070312,675.9000244140625,6618206
2025-12-04 14:45:00+00:00,664.7150268554688,664.7150268554688,665.7899780273438,660.1099853515625,662.6741943359375,1468585
2025-12-04 15:00:00+00:00,665.47802734375,665.47802734375,669.2000122070312,663.5599975585938,664.7000122070312,1282781
2025-12-04 15:15:00+00:00,665.72998046875,665.72998046875,666.8099975585938,662.030029296875,665.4500122070312,690222
2025-12-04 15:30:00+00:00,666.6199951171875,666.6199951171875,667.4000244140625,665.4644165039062,665.6500244140625,576104
2025-12-04 15:45:00+00:00,663.5590209960938,663.5590209960938,667.5900268554688,663.3699951171875,666.6300048828125,554311
2025-12-04 16:00:00+00:00,663.909912109375,663.909912109375,664.9199829101562,662.0800170898438,663.52001953125,932507
2025-12-04 16:15:00+00:00,664.8499755859375,664.8499755859375,666.4351806640625,663.5,663.7899780273438,469422
2025-12-04 16:30:00+00:00,665.5599975585938,665.5599975585938,666.5700073242188,664.4600219726562,664.739990234375,298778
2025-12-04 16:45:00+00:00,666.3300170898438,666.3300170898438,666.8099975585938,664.8099975585938,665.5599975585938,398957
2025-12-04 17:00:00+00:00,668.5748901367188,668.5748901367188,668.8800048828125,665.8699951171875,666.27001953125,491675
2025-12-04 17:15:00+00:00,668.1900024414062,668.1900024414062,669.6699829101562,667.8400268554688,668.5819702148438,418735
2025-12-04 17:30:00+00:00,665.4000244140625,665.4000244140625,668.3400268554688,664.8300170898438,668.2050170898438,410625
2025-12-04 17:45:00+00:00,664.9249877929688,664.9249877929688,665.510009765625,663.4000244140625,665.3699951171875,294986
2025-12-04 18:00:00+00:00,663.5499877929688,663.5499877929688,665.0599975585938,661.8699951171875,664.8900146484375,387386
2025-12-04 18:15:00+00:00,664.7650146484375,664.7650146484375,664.969970703125,663.0499877929688,663.4901123046875,214694
2025-12-04 18:30:00+00:00,665.1199951171875,665.1199951171875,665.489990234375,664.3800048828125,664.7100219726562,217316
2025-12-04 18:45:00+00:00,664.780029296875,664.780029296875,665.2000122070312,664.02001953125,665.1199951171875,160124
2025-12-04 19:00:00+00:00,664.280029296875,664.280029296875,664.8499755859375,663.4099731445312,664.7564697265625,237841
2025-12-04 19:15:00+00:00,662.7999267578125,662.7999267578125,664.739990234375,662.260009765625,664.2100219726562,263811
2025-12-04 19:30:00+00:00,662.3049926757812,662.3049926757812,664.2050170898438,661.5,662.6300048828125,271555
2025-12-04 19:45:00+00:00,662.31640625,662.31640625,663.219970703125,662.010009765625,662.2949829101562,196691
2025-12-04 20:00:00+00:00,661.9199829101562,661.9199829101562,662.989990234375,660.0499877929688,662.1799926757812,359074
2025-12-04 20:15:00+00:00,660.6343994140625,660.6343994140625,662.8699951171875,660.1199951171875,661.9500122070312,314519
2025-12-04 20:30:00+00:00,660.6702880859375,660.6702880859375,661.8699951171875,660.1799926757812,660.5499877929688,378763
2025-12-04 20:45:00+00:00,661.72998046875,661.72998046875,662.8399047851562,660.1300048828125,660.530029296875,10005586
2025-12-05 14:30:00+00:00,664.719970703125,664.719970703125,669.719970703125,662.469970703125,664.5,1740211
2025-12-05 14:45:00+00:00,664.3800048828125,664.3800048828125,665.2399291992188,662.4149780273438,664.77001953125,448834
2025-12-05 15:00:00+00:00,668.0050048828125,668.0050048828125,668.6099853515625,664.219970703125,664.3699951171875,474586
2025-12-05 15:15:00+00:00,670.9849853515625,670.9849853515625,673.5,668.010009765625,668.0999755859375,950707
2025-12-05 15:30:00+00:00,670.3300170898438,670.3300170898438,673.0,670.110107421875,670.9849853515625,456828
2025-12-05 15:45:00+00:00,668.8200073242188,668.8200073242188,670.469970703125,668.2506713867188,670.3049926757812,311064
2025-12-05 16:00:00+00:00,668.8499755859375,668.8499755859375,669.81787109375,668.3099975585938,668.8049926757812,234718
2025-12-05 16:15:00+00:00,668.6500244140625,668.6500244140625,669.6599731445312,667.6500244140625,668.7100219726562,281672
2025-12-05 16:30:00+00:00,669.3300170898438,669.3300170898438,669.7100219726562,667.8400268554688,668.6500244140625,263003
2025-12-05 16:45:00+00:00,672.1298217773438,672.1298217773438,673.1799926757812,669.3250122070312,669.3300170898438,559586
2025-12-05 17:00:00+00:00,673.4650268554688,673.4650268554688,673.6699829101562,671.0100708007812,672.14501953125,626711
2025-12-05 17:15:00+00:00,673.6380004882812,673.6380004882812,674.6900024414062,672.9500122070312,673.5,597490
2025-12-05 17:30:00+00:00,672.9500122070312,672.9500122070312,673.7999877929688,672.27001953125,673.719970703125,208816
2025-12-05 17:45:00+00:00,673.52001953125,673.52001953125,674.030029296875,672.4550170898438,672.8900146484375,179626
2025-12-05 18:00:00+00:00,672.1998901367188,672.1998901367188,673.760009765625,671.760009765625,673.489990234375,189182
2025-12-05 18:15:00+00:00,672.0,672.0,672.27001953125,670.6699829101562,672.239990234375,190579
2025-12-05 18:30:00+00:00,673.4299926757812,673.4299926757812,673.4761962890625,671.5,672.0499877929688,175458
2025-12-05 18:45:00+00:00,671.9600219726562,671.9600219726562,673.4299926757812,671.52001953125,673.3250122070312,179716
2025-12-05 19:00:00+00:00,671.4199829101562,671.4199829101562,672.0560302734375,671.2000122070312,671.9769287109375,147625
2025-12-05 19:15:00+00:00,672.5399780273438,672.5399780273438,672.8400268554688,670.010009765625,671.4114990234375,309432
2025-12-05 19:30:00+00:00,673.010009765625,673.010009765625,673.8198852539062,672.47998046875,672.532470703125,382297
2025-12-05 19:45:00+00:00,673.0999755859375,673.0999755859375,673.4249877929688,672.6199951171875,673.0150146484375,196405
2025-12-05 20:00:00+00:00,672.1749877929688,672.1749877929688,673.1699829101562,670.7999877929688,673.0999755859375,258492
2025-12-05 20:15:00+00:00,672.7100219726562,672.7100219726562,673.4199829101562,672.0399780273438,672.1900024414062,274763
2025-12-05 20:30:00+00:00,673.3250122070312,673.3250122070312,673.7999877929688,672.219970703125,672.7000122070312,381437
2025-12-05 20:45:00+00:00,673.4600219726562,673.4600219726562,673.7999877929688,671.719970703125,673.27001953125,786080
2025-12-08 14:30:00+00:00,670.6500244140625,670.6500244140625,676.7100219726562,668.6699829101562,669.6849975585938,1513527
2025-12-08 14:45:00+00:00,667.6799926757812,667.6799926757812,670.780029296875,665.635009765625,670.635009765625,685479
2025-12-08 15:00:00+00:00,668.6500244140625,668.6500244140625,669.47998046875,666.760009765625,667.75,430911
2025-12-08 15:15:00+00:00,668.7734985351562,668.7734985351562,668.9400024414062,666.0059814453125,668.64501953125,299097
2025-12-08 15:30:00+00:00,668.8150024414062,668.8150024414062,669.8300170898438,667.6530151367188,668.7000122070312,324764
2025-12-08 15:45:00+00:00,669.0797729492188,669.0797729492188,669.3745727539062,667.52001953125,668.7650146484375,308715
2025-12-08 16:00:00+00:00,669.27001953125,669.27001953125,670.1500244140625,668.010009765625,669.0599975585938,191595
2025-12-08 16:15:00+00:00,669.8380126953125,669.8380126953125,670.77001953125,669.0700073242188,669.4000244140625,237190
2025-12-08 16:30:00+00:00,670.0150146484375,670.0150146484375,670.9000244140625,669.6400146484375,669.8800048828125,150503
2025-12-08 16:45:00+00:00,669.5399780273438,669.5399780273438,670.114501953125,668.0700073242188,670.0999755859375,196499
2025-12-08 17:00:00+00:00,669.8800048828125,669.8800048828125,670.6500244140625,668.4099731445312,669.530029296875,192927
2025-12-08 17:15:00+00:00,669.4299926757812,669.4299926757812,670.3499755859375,668.72998046875,669.9249877929688,150450
2025-12-08 17:30:00+00:00,669.510009765625,669.510009765625,670.2098999023438,668.8499755859375,669.4299926757812,130153
2025-12-08 17:45:00+00:00,668.9500122070312,668.9500122070312,669.8179931640625,668.7600708007812,669.5,169518
2025-12-08 18:00:00+00:00,667.77001953125,667.77001953125,669.6300048828125,667.6500244140625,669.0399780273438,156421
2025-12-08 18:15:00+00:00,667.8599853515625,667.8599853515625,669.1875,667.75,667.9000244140625,113259
2025-12-08 18:30:00+00:00,667.9091796875,667.9091796875,667.9998779296875,666.8599853515625,667.75,135594
2025-12-08 18:45:00+00:00,667.0499877929688,667.0499877929688,668.3599243164062,666.3543701171875,667.989990234375,118162
2025-12-08 19:00:00+00:00,666.135009765625,666.135009765625,667.2899780273438,666.0399780273438,667.030029296875,161171
2025-12-08 19:15:00+00:00,666.4849853515625,666.4849853515625,666.9000244140625,666.02001953125,666.1400146484375,127918
2025-12-08 19:30:00+00:00,666.5499877929688,666.5499877929688,667.3400268554688,666.27001953125,666.489990234375,117273
2025-12-08 19:45:00+00:00,667.2849731445312,667.2849731445312,667.5,666.239990234375,666.5250244140625,109405
2025-12-08 20:00:00+00:00,667.5650024414062,667.5650024414062,667.7999877929688,666.5900268554688,667.3599853515625,129032
2025-12-08 20:15:00+00:00,668.2100219726562,668.2100219726562,668.3400268554688,667.385009765625,667.5800170898438,127406
2025-12-08 20:30:00+00:00,667.10009765625,667.10009765625,668.3499755859375,667.10009765625,668.2449951171875,188053
2025-12-08 20:45:00+00:00,667.030029296875,667.030029296875,667.5599975585938,666.3699951171875,667.1411743164062,639634
|