| Datetime,adj close,close,high,low,open,volume | |
| 2025-12-02 14:30:00+00:00,284.5400085449219,284.5400085449219,284.6899108886719,282.6300964355469,283.0,3529286 | |
| 2025-12-02 14:45:00+00:00,283.3900146484375,283.3900146484375,285.04998779296875,283.0799865722656,284.510009765625,1825716 | |
| 2025-12-02 15:00:00+00:00,284.760009765625,284.760009765625,284.95001220703125,283.260009765625,283.3949890136719,1169951 | |
| 2025-12-02 15:15:00+00:00,284.57000732421875,284.57000732421875,285.3089904785156,284.4800109863281,284.75,1353220 | |
| 2025-12-02 15:30:00+00:00,285.93499755859375,285.93499755859375,285.95001220703125,284.1499938964844,284.5400085449219,1491595 | |
| 2025-12-02 15:45:00+00:00,286.95550537109375,286.95550537109375,286.9800109863281,285.760009765625,285.95001220703125,2107533 | |
| 2025-12-02 16:00:00+00:00,286.04998779296875,286.04998779296875,287.3999938964844,285.94500732421875,286.94000244140625,1643922 | |
| 2025-12-02 16:15:00+00:00,285.5400085449219,285.5400085449219,286.32281494140625,285.3699951171875,286.0400085449219,971865 | |
| 2025-12-02 16:30:00+00:00,285.806396484375,285.806396484375,285.8800048828125,284.8299865722656,285.5400085449219,1062249 | |
| 2025-12-02 16:45:00+00:00,285.1499938964844,285.1499938964844,285.94000244140625,285.1499938964844,285.80999755859375,550055 | |
| 2025-12-02 17:00:00+00:00,285.2200012207031,285.2200012207031,285.29998779296875,284.8299865722656,285.15130615234375,650647 | |
| 2025-12-02 17:15:00+00:00,285.8699951171875,285.8699951171875,285.9999084472656,285.17999267578125,285.2300109863281,584105 | |
| 2025-12-02 17:30:00+00:00,286.1568908691406,286.1568908691406,286.3399963378906,285.8800048828125,285.8800048828125,570585 | |
| 2025-12-02 17:45:00+00:00,285.16351318359375,285.16351318359375,286.2049865722656,285.1600036621094,286.1700134277344,608764 | |
| 2025-12-02 18:00:00+00:00,285.1700134277344,285.1700134277344,285.4700012207031,285.04998779296875,285.1499938964844,868855 | |
| 2025-12-02 18:15:00+00:00,285.2149963378906,285.2149963378906,285.3900146484375,284.94000244140625,285.17999267578125,677454 | |
| 2025-12-02 18:30:00+00:00,285.2200012207031,285.2200012207031,285.3299865722656,285.0150146484375,285.20001220703125,394427 | |
| 2025-12-02 18:45:00+00:00,285.139892578125,285.139892578125,285.3999938964844,285.0150146484375,285.2200012207031,440214 | |
| 2025-12-02 19:00:00+00:00,285.9849853515625,285.9849853515625,286.0899963378906,285.1099853515625,285.1199951171875,723215 | |
| 2025-12-02 19:15:00+00:00,285.625,285.625,286.1300048828125,285.4200134277344,285.989990234375,589092 | |
| 2025-12-02 19:30:00+00:00,286.1300048828125,286.1300048828125,286.3800048828125,285.5801086425781,285.6000061035156,584320 | |
| 2025-12-02 19:45:00+00:00,286.4081115722656,286.4081115722656,286.6499938964844,286.04998779296875,286.1400146484375,719185 | |
| 2025-12-02 20:00:00+00:00,286.739990234375,286.739990234375,286.7799072265625,286.20001220703125,286.4100036621094,10938970 | |
| 2025-12-02 20:15:00+00:00,286.239990234375,286.239990234375,286.82000732421875,286.10009765625,286.75,617032 | |
| 2025-12-02 20:30:00+00:00,286.42999267578125,286.42999267578125,286.4700012207031,286.1900939941406,286.239990234375,971827 | |
| 2025-12-02 20:45:00+00:00,286.2300109863281,286.2300109863281,286.6099853515625,285.7099914550781,286.45001220703125,2160825 | |
| 2025-12-03 14:30:00+00:00,287.7255859375,287.7255859375,288.6099853515625,285.8999938964844,286.20001220703125,3576056 | |
| 2025-12-03 14:45:00+00:00,287.8500061035156,287.8500061035156,288.1195068359375,286.989990234375,287.70001220703125,1292370 | |
| 2025-12-03 15:00:00+00:00,287.7699890136719,287.7699890136719,288.239990234375,287.3399963378906,287.8450012207031,1065178 | |
| 2025-12-03 15:15:00+00:00,287.34051513671875,287.34051513671875,287.8699951171875,287.29998779296875,287.7799987792969,693624 | |
| 2025-12-03 15:30:00+00:00,286.239990234375,286.239990234375,287.5899963378906,286.19000244140625,287.32000732421875,1269013 | |
| 2025-12-03 15:45:00+00:00,286.0400085449219,286.0400085449219,286.75201416015625,286.0299987792969,286.260009765625,813629 | |
| 2025-12-03 16:00:00+00:00,286.4100036621094,286.4100036621094,286.64990234375,285.75,286.0199890136719,890668 | |
| 2025-12-03 16:15:00+00:00,286.4100036621094,286.4100036621094,286.739990234375,285.95001220703125,286.4100036621094,608283 | |
| 2025-12-03 16:30:00+00:00,286.7240905761719,286.7240905761719,286.82000732421875,286.29998779296875,286.4200134277344,549148 | |
| 2025-12-03 16:45:00+00:00,285.8399963378906,285.8399963378906,286.715087890625,285.6400146484375,286.7099914550781,614402 | |
| 2025-12-03 17:00:00+00:00,285.9140930175781,285.9140930175781,285.94000244140625,285.5,285.8299865722656,451175 | |
| 2025-12-03 17:15:00+00:00,286.385009765625,286.385009765625,286.4549865722656,285.85009765625,285.9200134277344,512234 | |
| 2025-12-03 17:30:00+00:00,285.9150085449219,285.9150085449219,286.44000244140625,285.7099914550781,286.3500061035156,416671 | |
| 2025-12-03 17:45:00+00:00,285.8655090332031,285.8655090332031,286.1199951171875,285.7200012207031,285.92999267578125,405539 | |
| 2025-12-03 18:00:00+00:00,285.57000732421875,285.57000732421875,286.0899963378906,285.44000244140625,285.8800048828125,471434 | |
| 2025-12-03 18:15:00+00:00,285.6792907714844,285.6792907714844,285.8999938964844,285.3399963378906,285.57000732421875,833742 | |
| 2025-12-03 18:30:00+00:00,285.8900146484375,285.8900146484375,285.9100036621094,285.635009765625,285.67999267578125,320806 | |
| 2025-12-03 18:45:00+00:00,285.4800109863281,285.4800109863281,285.94000244140625,285.440185546875,285.8999938964844,328521 | |
| 2025-12-03 19:00:00+00:00,285.3399963378906,285.3399963378906,285.6300048828125,285.1099853515625,285.4599914550781,444242 | |
| 2025-12-03 19:15:00+00:00,285.2099914550781,285.2099914550781,285.5174865722656,284.8843078613281,285.3399963378906,525034 | |
| 2025-12-03 19:30:00+00:00,284.6400146484375,284.6400146484375,285.2499084472656,284.45001220703125,285.2300109863281,900693 | |
| 2025-12-03 19:45:00+00:00,284.7698059082031,284.7698059082031,285.1000061035156,284.3699951171875,284.6300048828125,594352 | |
| 2025-12-03 20:00:00+00:00,284.6300048828125,284.6300048828125,284.8299865722656,284.4599914550781,284.760009765625,646691 | |
| 2025-12-03 20:15:00+00:00,284.55499267578125,284.55499267578125,284.6929931640625,284.2749938964844,284.6199951171875,9016595 | |
| 2025-12-03 20:30:00+00:00,284.4800109863281,284.4800109863281,284.6099853515625,283.8900146484375,284.54998779296875,682536 | |
| 2025-12-03 20:45:00+00:00,284.1499938964844,284.1499938964844,284.70001220703125,283.5400085449219,284.4800109863281,2795077 | |
| 2025-12-04 14:30:00+00:00,282.7699890136719,282.7699890136719,284.7300109863281,282.3200988769531,284.1099853515625,2626537 | |
| 2025-12-04 14:45:00+00:00,281.44000244140625,281.44000244140625,282.7699890136719,281.19500732421875,282.7699890136719,1474526 | |
| 2025-12-04 15:00:00+00:00,281.8699035644531,281.8699035644531,282.0,281.05999755859375,281.42999267578125,1114230 | |
| 2025-12-04 15:15:00+00:00,281.2250061035156,281.2250061035156,282.0799865722656,280.2699890136719,281.82000732421875,1195550 | |
| 2025-12-04 15:30:00+00:00,281.3399963378906,281.3399963378906,281.6000061035156,281.125,281.2099914550781,782649 | |
| 2025-12-04 15:45:00+00:00,280.7699890136719,280.7699890136719,281.54998779296875,280.44000244140625,281.3399963378906,803815 | |
| 2025-12-04 16:00:00+00:00,280.3500061035156,280.3500061035156,281.0249938964844,280.1400146484375,280.7799987792969,679915 | |
| 2025-12-04 16:15:00+00:00,280.2799987792969,280.2799987792969,280.5450134277344,279.80999755859375,280.3299865722656,719982 | |
| 2025-12-04 16:30:00+00:00,280.239990234375,280.239990234375,280.7699890136719,280.1400146484375,280.2850036621094,651620 | |
| 2025-12-04 16:45:00+00:00,280.3428955078125,280.3428955078125,280.9335021972656,280.25,280.25,537745 | |
| 2025-12-04 17:00:00+00:00,280.27569580078125,280.27569580078125,280.739990234375,280.0199890136719,280.3299865722656,583009 | |
| 2025-12-04 17:15:00+00:00,280.114990234375,280.114990234375,280.30999755859375,279.93780517578125,280.28448486328125,513020 | |
| 2025-12-04 17:30:00+00:00,280.0692138671875,280.0692138671875,280.3399963378906,279.80999755859375,280.1300048828125,524805 | |
| 2025-12-04 17:45:00+00:00,280.3196105957031,280.3196105957031,280.4866943359375,280.0299987792969,280.0899963378906,395214 | |
| 2025-12-04 18:00:00+00:00,279.9100036621094,279.9100036621094,280.31988525390625,279.6400146484375,280.29998779296875,449173 | |
| 2025-12-04 18:15:00+00:00,280.0050048828125,280.0050048828125,280.1400146484375,279.80999755859375,279.9100036621094,437037 | |
| 2025-12-04 18:30:00+00:00,279.80999755859375,279.80999755859375,280.1000061035156,279.6000061035156,279.989990234375,543114 | |
| 2025-12-04 18:45:00+00:00,279.3800048828125,279.3800048828125,280.0299987792969,279.3800048828125,279.82000732421875,596801 | |
| 2025-12-04 19:00:00+00:00,279.4200134277344,279.4200134277344,279.57000732421875,279.1099853515625,279.3800048828125,709035 | |
| 2025-12-04 19:15:00+00:00,278.8599853515625,278.8599853515625,279.45001220703125,278.5899963378906,279.4200134277344,725536 | |
| 2025-12-04 19:30:00+00:00,279.9700012207031,279.9700012207031,279.9700012207031,278.82000732421875,278.8599853515625,698641 | |
| 2025-12-04 19:45:00+00:00,280.3399963378906,280.3399963378906,280.3500061035156,279.8900146484375,279.9700012207031,654285 | |
| 2025-12-04 20:00:00+00:00,280.340087890625,280.340087890625,280.7300109863281,280.1600036621094,280.3299865722656,786616 | |
| 2025-12-04 20:15:00+00:00,280.125,280.125,280.54998779296875,280.0899963378906,280.3399963378906,668454 | |
| 2025-12-04 20:30:00+00:00,280.1300048828125,280.1300048828125,280.239990234375,279.8999938964844,280.1199951171875,730365 | |
| 2025-12-04 20:45:00+00:00,280.6499938964844,280.6499938964844,280.69000244140625,279.5799865722656,280.1400146484375,2435143 | |
| 2025-12-05 14:30:00+00:00,279.5,279.5,281.04998779296875,279.2699890136719,280.5400085449219,2041658 | |
| 2025-12-05 14:45:00+00:00,280.17999267578125,280.17999267578125,280.260009765625,279.29998779296875,279.5,782182 | |
| 2025-12-05 15:00:00+00:00,280.67010498046875,280.67010498046875,280.70001220703125,279.67999267578125,280.2099914550781,794823 | |
| 2025-12-05 15:15:00+00:00,280.4551086425781,280.4551086425781,281.1400146484375,280.30999755859375,280.69000244140625,774482 | |
| 2025-12-05 15:30:00+00:00,280.32501220703125,280.32501220703125,280.9800109863281,280.2099914550781,280.4599914550781,731532 | |
| 2025-12-05 15:45:00+00:00,280.07501220703125,280.07501220703125,280.510009765625,279.80999755859375,280.3327941894531,523728 | |
| 2025-12-05 16:00:00+00:00,279.8500061035156,279.8500061035156,280.32000732421875,279.7799987792969,280.0799865722656,457038 | |
| 2025-12-05 16:15:00+00:00,279.2950134277344,279.2950134277344,279.94000244140625,279.2900085449219,279.8500061035156,1866949 | |
| 2025-12-05 16:30:00+00:00,279.04998779296875,279.04998779296875,279.3399963378906,278.7900085449219,279.29998779296875,647530 | |
| 2025-12-05 16:45:00+00:00,278.7799987792969,278.7799987792969,279.17999267578125,278.760009765625,279.0299987792969,566820 | |
| 2025-12-05 17:00:00+00:00,278.1199951171875,278.1199951171875,278.8500061035156,278.1199951171875,278.7699890136719,652443 | |
| 2025-12-05 17:15:00+00:00,278.31500244140625,278.31500244140625,278.5400085449219,278.114990234375,278.1199951171875,452962 | |
| 2025-12-05 17:30:00+00:00,279.03350830078125,279.03350830078125,279.0798034667969,278.04998779296875,278.31500244140625,525389 | |
| 2025-12-05 17:45:00+00:00,279.3900146484375,279.3900146484375,279.45001220703125,278.8041076660156,279.0299987792969,435265 | |
| 2025-12-05 18:00:00+00:00,279.1400146484375,279.1400146484375,279.45001220703125,279.0190124511719,279.3800048828125,337973 | |
| 2025-12-05 18:15:00+00:00,279.44000244140625,279.44000244140625,279.4801025390625,278.8900146484375,279.1400146484375,394678 | |
| 2025-12-05 18:30:00+00:00,279.1796875,279.1796875,279.57000732421875,279.07000732421875,279.4800109863281,396529 | |
| 2025-12-05 18:45:00+00:00,278.70001220703125,278.70001220703125,279.2799987792969,278.5849914550781,279.17999267578125,358138 | |
| 2025-12-05 19:00:00+00:00,279.4200134277344,279.4200134277344,279.4458923339844,278.6499938964844,278.69000244140625,372649 | |
| 2025-12-05 19:15:00+00:00,279.2337951660156,279.2337951660156,279.42999267578125,279.1099853515625,279.42999267578125,426516 | |
| 2025-12-05 19:30:00+00:00,278.87451171875,278.87451171875,279.29998779296875,278.739990234375,279.2300109863281,463136 | |
| 2025-12-05 19:45:00+00:00,278.8832092285156,278.8832092285156,279.0199890136719,278.7283935546875,278.8800048828125,505325 | |
| 2025-12-05 20:00:00+00:00,278.8634033203125,278.8634033203125,278.94500732421875,278.5950927734375,278.8900146484375,486479 | |
| 2025-12-05 20:15:00+00:00,278.8013916015625,278.8013916015625,278.909912109375,278.5400085449219,278.8599853515625,482298 | |
| 2025-12-05 20:30:00+00:00,278.92999267578125,278.92999267578125,279.0249938964844,278.7900085449219,278.79998779296875,581249 | |
| 2025-12-05 20:45:00+00:00,278.7900085449219,278.7900085449219,278.9599914550781,278.19000244140625,278.9200134277344,2138221 | |
| 2025-12-08 14:30:00+00:00,277.8900146484375,277.8900146484375,279.6693115234375,277.45001220703125,278.1684875488281,3594064 | |
| 2025-12-08 14:45:00+00:00,277.9530029296875,277.9530029296875,278.3699951171875,277.5,277.885009765625,820642 | |
| 2025-12-08 15:00:00+00:00,278.04998779296875,278.04998779296875,278.32000732421875,277.54998779296875,277.9549865722656,937707 | |
| 2025-12-08 15:15:00+00:00,277.55999755859375,277.55999755859375,278.5198974609375,277.489990234375,278.0199890136719,933513 | |
| 2025-12-08 15:30:00+00:00,277.3699951171875,277.3699951171875,277.8599853515625,277.1300048828125,277.54998779296875,818316 | |
| 2025-12-08 15:45:00+00:00,277.3349914550781,277.3349914550781,277.5299987792969,277.04998779296875,277.3900146484375,714799 | |
| 2025-12-08 16:00:00+00:00,277.260009765625,277.260009765625,277.8800048828125,276.9186096191406,277.3349914550781,1054336 | |
| 2025-12-08 16:15:00+00:00,277.4599914550781,277.4599914550781,277.5799865722656,276.7049865722656,277.25,738875 | |
| 2025-12-08 16:30:00+00:00,277.4967956542969,277.4967956542969,277.510009765625,277.0000915527344,277.4700012207031,439338 | |
| 2025-12-08 16:45:00+00:00,277.4849853515625,277.4849853515625,277.70001220703125,277.3800048828125,277.489990234375,493106 | |
| 2025-12-08 17:00:00+00:00,277.19000244140625,277.19000244140625,277.5400085449219,277.04998779296875,277.489990234375,470762 | |
| 2025-12-08 17:15:00+00:00,277.2300109863281,277.2300109863281,277.8190002441406,277.19000244140625,277.2200012207031,493275 | |
| 2025-12-08 17:30:00+00:00,277.1401062011719,277.1401062011719,277.3999938964844,277.04998779296875,277.2099914550781,501282 | |
| 2025-12-08 17:45:00+00:00,277.3299865722656,277.3299865722656,277.5400085449219,276.8699951171875,277.1600036621094,530176 | |
| 2025-12-08 18:00:00+00:00,277.30999755859375,277.30999755859375,277.84991455078125,277.0899963378906,277.32000732421875,633820 | |
| 2025-12-08 18:15:00+00:00,276.9700012207031,276.9700012207031,277.4800109863281,276.9200134277344,277.32000732421875,333746 | |
| 2025-12-08 18:30:00+00:00,276.5,276.5,276.9494934082031,276.3999938964844,276.9494934082031,468381 | |
| 2025-12-08 18:45:00+00:00,276.3699951171875,276.3699951171875,276.5799865722656,276.20001220703125,276.489990234375,447013 | |
| 2025-12-08 19:00:00+00:00,276.3399963378906,276.3399963378906,276.739990234375,276.2099914550781,276.3599853515625,499973 | |
| 2025-12-08 19:15:00+00:00,276.3599853515625,276.3599853515625,276.5783996582031,276.2699890136719,276.3399963378906,409741 | |
| 2025-12-08 19:30:00+00:00,276.3599853515625,276.3599853515625,276.58709716796875,276.1499938964844,276.3699951171875,477683 | |
| 2025-12-08 19:45:00+00:00,276.30999755859375,276.30999755859375,276.5299987792969,276.2016906738281,276.3699951171875,418280 | |
| 2025-12-08 20:00:00+00:00,276.67999267578125,276.67999267578125,276.70001220703125,276.29998779296875,276.32000732421875,1463074 | |
| 2025-12-08 20:15:00+00:00,276.92498779296875,276.92498779296875,276.9700012207031,276.6199951171875,276.67999267578125,6666611 | |
| 2025-12-08 20:30:00+00:00,277.2250061035156,277.2250061035156,277.2300109863281,276.6600036621094,276.92999267578125,617887 | |
| 2025-12-08 20:45:00+00:00,277.9599914550781,277.9599914550781,277.9849853515625,277.1400146484375,277.2300109863281,1996013 | |