File size: 15,883 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+00:00,488.5799865722656,488.5799865722656,489.0586853027344,486.32000732421875,487.25,1293534
2025-12-02 14:45:00+00:00,488.9549865722656,488.9549865722656,489.1499938964844,487.2200012207031,488.67999267578125,485380
2025-12-02 15:00:00+00:00,490.260009765625,490.260009765625,490.260009765625,488.8999938964844,488.9800109863281,496974
2025-12-02 15:15:00+00:00,490.5249938964844,490.5249938964844,491.510009765625,489.8299865722656,490.239990234375,438751
2025-12-02 15:30:00+00:00,491.57000732421875,491.57000732421875,491.7200012207031,489.69000244140625,490.54998779296875,391424
2025-12-02 15:45:00+00:00,491.739990234375,491.739990234375,491.9599914550781,490.80999755859375,491.6000061035156,374166
2025-12-02 16:00:00+00:00,491.4100036621094,491.4100036621094,492.2799987792969,491.1400146484375,491.7200012207031,389743
2025-12-02 16:15:00+00:00,489.6000061035156,489.6000061035156,491.7349853515625,489.4512939453125,491.3999938964844,408140
2025-12-02 16:30:00+00:00,490.0799865722656,490.0799865722656,490.3800048828125,489.0400085449219,489.5799865722656,279157
2025-12-02 16:45:00+00:00,490.25,490.25,490.8099060058594,489.9800109863281,490.05999755859375,224319
2025-12-02 17:00:00+00:00,491.5299987792969,491.5299987792969,491.5299987792969,490.2099914550781,490.2449951171875,207185
2025-12-02 17:15:00+00:00,493.2099914550781,493.2099914550781,493.4999084472656,491.3999938964844,491.510009765625,300835
2025-12-02 17:30:00+00:00,492.375,492.375,493.45001220703125,492.3299865722656,493.2149963378906,259870
2025-12-02 17:45:00+00:00,490.5299987792969,490.5299987792969,492.7040100097656,490.5299987792969,492.3999938964844,274083
2025-12-02 18:00:00+00:00,490.2449951171875,490.2449951171875,491.2699890136719,490.1099853515625,490.510009765625,262911
2025-12-02 18:15:00+00:00,490.0899963378906,490.0899963378906,490.55999755859375,489.6700134277344,490.2300109863281,218540
2025-12-02 18:30:00+00:00,489.989990234375,489.989990234375,490.3299865722656,489.7101135253906,490.07000732421875,201960
2025-12-02 18:45:00+00:00,490.1099853515625,490.1099853515625,490.3800048828125,489.739990234375,489.94500732421875,153650
2025-12-02 19:00:00+00:00,490.25,490.25,490.6799011230469,489.8800048828125,490.114990234375,191620
2025-12-02 19:15:00+00:00,489.8485107421875,489.8485107421875,490.3262939453125,489.1449890136719,490.25,249211
2025-12-02 19:30:00+00:00,489.760009765625,489.760009765625,490.0981140136719,489.6499938964844,489.80999755859375,131973
2025-12-02 19:45:00+00:00,490.1600036621094,490.1600036621094,490.4800109863281,489.6000061035156,489.7799987792969,192518
2025-12-02 20:00:00+00:00,489.80999755859375,489.80999755859375,490.239990234375,489.69500732421875,490.17498779296875,225371
2025-12-02 20:15:00+00:00,490.2300109863281,490.2300109863281,490.3399963378906,489.5799865722656,489.80999755859375,230688
2025-12-02 20:30:00+00:00,489.95001220703125,489.95001220703125,490.4700012207031,489.6600036621094,490.2300109863281,259331
2025-12-02 20:45:00+00:00,490.05999755859375,490.05999755859375,490.82000732421875,488.5299987792969,489.94000244140625,834613
2025-12-03 14:30:00+00:00,476.4649963378906,476.4649963378906,479.95989990234375,475.4100036621094,476.2900085449219,3370631
2025-12-03 14:45:00+00:00,477.0050048828125,477.0050048828125,477.6499938964844,475.20001220703125,476.4620056152344,1462687
2025-12-03 15:00:00+00:00,476.760009765625,476.760009765625,478.3900146484375,475.2300109863281,477.07000732421875,1245191
2025-12-03 15:15:00+00:00,478.32000732421875,478.32000732421875,478.8900146484375,476.7049865722656,476.7674865722656,928913
2025-12-03 15:30:00+00:00,482.55999755859375,482.55999755859375,484.239990234375,478.18109130859375,478.32000732421875,2839284
2025-12-03 15:45:00+00:00,481.44989013671875,481.44989013671875,482.6600036621094,480.3599853515625,482.55999755859375,771444
2025-12-03 16:00:00+00:00,479.2101135253906,479.2101135253906,481.94000244140625,479.010009765625,481.3699951171875,682412
2025-12-03 16:15:00+00:00,480.1300048828125,480.1300048828125,480.3599853515625,478.8999938964844,479.260009765625,530065
2025-12-03 16:30:00+00:00,480.2650146484375,480.2650146484375,481.3699951171875,480.027587890625,480.07000732421875,450293
2025-12-03 16:45:00+00:00,480.2200012207031,480.2200012207031,480.9100036621094,479.4700012207031,480.2699890136719,380738
2025-12-03 17:00:00+00:00,481.239990234375,481.239990234375,481.460205078125,480.0,480.2300109863281,466652
2025-12-03 17:15:00+00:00,482.4200134277344,482.4200134277344,482.42999267578125,481.1300048828125,481.2300109863281,569710
2025-12-03 17:30:00+00:00,482.4079895019531,482.4079895019531,482.54998779296875,481.94000244140625,482.3999938964844,301000
2025-12-03 17:45:00+00:00,483.19000244140625,483.19000244140625,483.239990234375,481.9700927734375,482.4049987792969,317900
2025-12-03 18:00:00+00:00,482.6199951171875,482.6199951171875,483.82989501953125,482.32000732421875,483.18499755859375,390334
2025-12-03 18:15:00+00:00,481.70001220703125,481.70001220703125,482.6499938964844,481.45001220703125,482.6000061035156,303320
2025-12-03 18:30:00+00:00,481.1000061035156,481.1000061035156,481.9599914550781,480.6199951171875,481.7699890136719,321260
2025-12-03 18:45:00+00:00,480.6600036621094,480.6600036621094,481.44000244140625,480.239990234375,481.1199951171875,320017
2025-12-03 19:00:00+00:00,481.6600036621094,481.6600036621094,481.7998962402344,480.510009765625,480.6600036621094,271145
2025-12-03 19:15:00+00:00,481.7300109863281,481.7300109863281,481.8299865722656,481.44000244140625,481.6700134277344,228891
2025-12-03 19:30:00+00:00,482.3299865722656,482.3299865722656,482.3900146484375,481.635009765625,481.7300109863281,232371
2025-12-03 19:45:00+00:00,483.0299987792969,483.0299987792969,483.07000732421875,482.1000061035156,482.29998779296875,261930
2025-12-03 20:00:00+00:00,482.8349914550781,482.8349914550781,483.19000244140625,482.6499938964844,483.0299987792969,312094
2025-12-03 20:15:00+00:00,482.3299865722656,482.3299865722656,483.1000061035156,482.1099853515625,482.8500061035156,389041
2025-12-03 20:30:00+00:00,480.9200134277344,480.9200134277344,482.4849853515625,480.3999938964844,482.3349914550781,608933
2025-12-03 20:45:00+00:00,477.739990234375,477.739990234375,481.20001220703125,477.55999755859375,480.9100036621094,2527016
2025-12-04 14:30:00+00:00,477.4800109863281,477.4800109863281,481.3219909667969,477.03131103515625,479.1050109863281,1536094
2025-12-04 14:45:00+00:00,477.9849853515625,477.9849853515625,478.6000061035156,476.6615905761719,477.3699951171875,789734
2025-12-04 15:00:00+00:00,478.8699951171875,478.8699951171875,479.3479919433594,477.79998779296875,478.0199890136719,644862
2025-12-04 15:15:00+00:00,478.0450134277344,478.0450134277344,478.9800109863281,476.7699890136719,478.864990234375,473801
2025-12-04 15:30:00+00:00,478.9150085449219,478.9150085449219,478.9800109863281,477.8800048828125,478.0450134277344,356460
2025-12-04 15:45:00+00:00,477.989990234375,477.989990234375,478.9898986816406,477.70001220703125,478.92999267578125,296009
2025-12-04 16:00:00+00:00,476.9599914550781,476.9599914550781,478.1600036621094,476.489990234375,477.989990234375,337906
2025-12-04 16:15:00+00:00,478.17999267578125,478.17999267578125,478.20001220703125,476.70001220703125,476.9599914550781,304390
2025-12-04 16:30:00+00:00,477.5899963378906,477.5899963378906,478.20001220703125,477.54998779296875,478.125,287554
2025-12-04 16:45:00+00:00,478.6026916503906,478.6026916503906,478.9999084472656,477.5707092285156,477.5707092285156,318995
2025-12-04 17:00:00+00:00,478.92999267578125,478.92999267578125,478.95001220703125,478.0199890136719,478.635009765625,235643
2025-12-04 17:15:00+00:00,478.2799987792969,478.2799987792969,478.9693908691406,478.20001220703125,478.93499755859375,209578
2025-12-04 17:30:00+00:00,478.7099914550781,478.7099914550781,478.8994140625,477.9700012207031,478.2799987792969,214063
2025-12-04 17:45:00+00:00,478.8699035644531,478.8699035644531,478.9700012207031,478.5199890136719,478.7149963378906,195783
2025-12-04 18:00:00+00:00,477.8500061035156,477.8500061035156,478.94000244140625,477.3599853515625,478.8550109863281,270889
2025-12-04 18:15:00+00:00,478.9750061035156,478.9750061035156,480.1300048828125,477.55999755859375,477.95001220703125,568741
2025-12-04 18:30:00+00:00,478.43798828125,478.43798828125,479.1400146484375,478.19000244140625,478.989990234375,362606
2025-12-04 18:45:00+00:00,478.510009765625,478.510009765625,478.79998779296875,478.2300109863281,478.4200134277344,167361
2025-12-04 19:00:00+00:00,478.6099853515625,478.6099853515625,478.7300109863281,478.1239929199219,478.5299987792969,263491
2025-12-04 19:15:00+00:00,477.2101135253906,477.2101135253906,478.6300048828125,476.70001220703125,478.5950012207031,426734
2025-12-04 19:30:00+00:00,478.5799865722656,478.5799865722656,478.6195983886719,477.1300048828125,477.2799987792969,607329
2025-12-04 19:45:00+00:00,478.864990234375,478.864990234375,479.29998779296875,478.5899963378906,478.5899963378906,297221
2025-12-04 20:00:00+00:00,479.8699951171875,479.8699951171875,479.9700012207031,478.4100036621094,478.8599853515625,270745
2025-12-04 20:15:00+00:00,479.50799560546875,479.50799560546875,479.8999938964844,479.1099853515625,479.8800048828125,372646
2025-12-04 20:30:00+00:00,479.3299865722656,479.3299865722656,479.7900085449219,479.2799987792969,479.5,299204
2025-12-04 20:45:00+00:00,480.82000732421875,480.82000732421875,480.9700012207031,479.3299865722656,479.3299865722656,912919
2025-12-05 14:30:00+00:00,480.6199951171875,480.6199951171875,483.2200012207031,480.3500061035156,482.5,1269953
2025-12-05 14:45:00+00:00,481.5799865722656,481.5799865722656,482.4049987792969,480.5448913574219,480.6000061035156,576455
2025-12-05 15:00:00+00:00,481.93499755859375,481.93499755859375,482.95880126953125,480.95001220703125,481.5899963378906,698433
2025-12-05 15:15:00+00:00,483.125,483.125,483.260009765625,481.8500061035156,481.95001220703125,450759
2025-12-05 15:30:00+00:00,481.80999755859375,481.80999755859375,483.3999938964844,481.6099853515625,483.1300048828125,454146
2025-12-05 15:45:00+00:00,481.7300109863281,481.7300109863281,482.54998779296875,481.3699951171875,481.7900085449219,394298
2025-12-05 16:00:00+00:00,480.3399963378906,480.3399963378906,482.0899963378906,480.3399963378906,481.7300109863281,365396
2025-12-05 16:15:00+00:00,479.2763977050781,479.2763977050781,480.54998779296875,478.95001220703125,480.29998779296875,558072
2025-12-05 16:30:00+00:00,479.2200012207031,479.2200012207031,479.760009765625,478.8800964355469,479.2799987792969,299329
2025-12-05 16:45:00+00:00,480.010009765625,480.010009765625,480.5611877441406,479.1300048828125,479.239990234375,327744
2025-12-05 17:00:00+00:00,480.239990234375,480.239990234375,480.385009765625,479.7109069824219,479.9599914550781,204230
2025-12-05 17:15:00+00:00,480.3299865722656,480.3299865722656,480.510009765625,480.07000732421875,480.2200012207031,187631
2025-12-05 17:30:00+00:00,480.3500061035156,480.3500061035156,480.3999938964844,479.8599853515625,480.32501220703125,159287
2025-12-05 17:45:00+00:00,480.75421142578125,480.75421142578125,480.8699951171875,480.0799865722656,480.343994140625,167779
2025-12-05 18:00:00+00:00,480.68218994140625,480.68218994140625,481.20001220703125,480.31500244140625,480.7550048828125,213151
2025-12-05 18:15:00+00:00,481.3599853515625,481.3599853515625,481.4200134277344,480.3500061035156,480.69000244140625,209105
2025-12-05 18:30:00+00:00,481.5,481.5,481.8500061035156,481.10009765625,481.3900146484375,246023
2025-12-05 18:45:00+00:00,481.5249938964844,481.5249938964844,481.67999267578125,481.3299865722656,481.4800109863281,155934
2025-12-05 19:00:00+00:00,482.0400085449219,482.0400085449219,482.07000732421875,481.4454040527344,481.5299987792969,243354
2025-12-05 19:15:00+00:00,481.8299865722656,481.8299865722656,482.06988525390625,481.239990234375,482.0400085449219,252013
2025-12-05 19:30:00+00:00,481.614990234375,481.614990234375,482.0299987792969,481.42999267578125,481.8299865722656,217539
2025-12-05 19:45:00+00:00,481.8949890136719,481.8949890136719,482.17498779296875,481.4200134277344,481.6099853515625,188879
2025-12-05 20:00:00+00:00,481.7300109863281,481.7300109863281,481.9800109863281,481.489990234375,481.8599853515625,218396
2025-12-05 20:15:00+00:00,481.94000244140625,481.94000244140625,482.1000061035156,481.6499938964844,481.739990234375,236515
2025-12-05 20:30:00+00:00,482.32000732421875,482.32000732421875,482.4800109863281,481.75,481.95001220703125,368871
2025-12-05 20:45:00+00:00,483.0299987792969,483.0299987792969,483.3399963378906,481.5199890136719,482.32000732421875,6055597
2025-12-08 14:30:00+00:00,489.4700012207031,489.4700012207031,489.7850036621094,484.3800048828125,484.885009765625,1735297
2025-12-08 14:45:00+00:00,489.1000061035156,489.1000061035156,489.69000244140625,487.6199951171875,489.4800109863281,635900
2025-12-08 15:00:00+00:00,488.9049987792969,488.9049987792969,490.6199951171875,488.60009765625,489.04998779296875,616895
2025-12-08 15:15:00+00:00,489.07720947265625,489.07720947265625,489.7699890136719,488.3800048828125,488.9049987792969,454503
2025-12-08 15:30:00+00:00,488.55999755859375,488.55999755859375,489.79998779296875,488.4018859863281,489.07501220703125,364942
2025-12-08 15:45:00+00:00,489.70001220703125,489.70001220703125,490.1199951171875,488.3900146484375,488.6000061035156,408276
2025-12-08 16:00:00+00:00,491.07720947265625,491.07720947265625,491.739990234375,489.5199890136719,489.7049865722656,456186
2025-12-08 16:15:00+00:00,491.489990234375,491.489990234375,492.29998779296875,490.260009765625,491.0459899902344,402483
2025-12-08 16:30:00+00:00,491.1000061035156,491.1000061035156,491.639892578125,490.6199951171875,491.5299987792969,281204
2025-12-08 16:45:00+00:00,491.20440673828125,491.20440673828125,491.6400146484375,490.8900146484375,491.0950012207031,247943
2025-12-08 17:00:00+00:00,490.7200012207031,490.7200012207031,491.6199951171875,490.7099914550781,491.1700134277344,274358
2025-12-08 17:15:00+00:00,490.6400146484375,490.6400146484375,491.25,490.5199890136719,490.7699890136719,254117
2025-12-08 17:30:00+00:00,490.6351013183594,490.6351013183594,491.0,490.3200988769531,490.656005859375,245420
2025-12-08 17:45:00+00:00,491.19000244140625,491.19000244140625,492.05999755859375,490.55499267578125,490.6300048828125,286868
2025-12-08 18:00:00+00:00,490.7799987792969,490.7799987792969,491.2799987792969,490.1000061035156,491.1600036621094,318044
2025-12-08 18:15:00+00:00,490.8905029296875,490.8905029296875,491.6600036621094,490.7099914550781,490.7099914550781,281278
2025-12-08 18:30:00+00:00,490.385009765625,490.385009765625,491.0474853515625,490.1199951171875,490.80999755859375,220889
2025-12-08 18:45:00+00:00,489.8699951171875,489.8699951171875,490.70001220703125,489.3800964355469,490.3348083496094,224021
2025-12-08 19:00:00+00:00,489.94000244140625,489.94000244140625,490.2900085449219,489.5899963378906,489.8500061035156,200936
2025-12-08 19:15:00+00:00,490.3900146484375,490.3900146484375,490.815185546875,489.94000244140625,489.94000244140625,211725
2025-12-08 19:30:00+00:00,489.5849914550781,489.5849914550781,490.3599853515625,489.4200134277344,490.3599853515625,300011
2025-12-08 19:45:00+00:00,489.7300109863281,489.7300109863281,490.29998779296875,489.54998779296875,489.625,204290
2025-12-08 20:00:00+00:00,489.80999755859375,489.80999755859375,489.8900146484375,489.31170654296875,489.7250061035156,302672
2025-12-08 20:15:00+00:00,489.8949890136719,489.8949890136719,489.9800109863281,489.3599853515625,489.80999755859375,271864
2025-12-08 20:30:00+00:00,490.2699890136719,490.2699890136719,490.29119873046875,489.75,489.8900146484375,304291
2025-12-08 20:45:00+00:00,491.1199951171875,491.1199951171875,491.20001220703125,488.9700012207031,490.239990234375,1217486
|