| Datetime,adj close,close,high,low,open,volume | |
| 2025-12-02 14:30:00+00:00,317.239990234375,317.239990234375,318.3800048828125,314.42999267578125,316.6449890136719,4335760 | |
| 2025-12-02 14:45:00+00:00,316.3500061035156,316.3500061035156,318.0,315.9200134277344,317.32000732421875,1031832 | |
| 2025-12-02 15:00:00+00:00,317.0899963378906,317.0899963378906,317.2099914550781,315.95001220703125,316.3500061035156,939265 | |
| 2025-12-02 15:15:00+00:00,316.3299865722656,316.3299865722656,317.54998779296875,316.25,317.0199890136719,755867 | |
| 2025-12-02 15:30:00+00:00,316.489990234375,316.489990234375,316.5,315.30010986328125,316.3550109863281,695279 | |
| 2025-12-02 15:45:00+00:00,317.6099853515625,317.6099853515625,318.3800048828125,316.4200134277344,316.489990234375,915040 | |
| 2025-12-02 16:00:00+00:00,315.1199951171875,315.1199951171875,317.7099914550781,314.54071044921875,317.6199951171875,937090 | |
| 2025-12-02 16:15:00+00:00,314.6600036621094,314.6600036621094,315.7893981933594,313.9100036621094,315.1000061035156,983935 | |
| 2025-12-02 16:30:00+00:00,315.07000732421875,315.07000732421875,315.5799865722656,314.1416931152344,314.6499938964844,575621 | |
| 2025-12-02 16:45:00+00:00,314.67999267578125,314.67999267578125,315.1400146484375,314.5400085449219,315.010009765625,518190 | |
| 2025-12-02 17:00:00+00:00,314.8999938964844,314.8999938964844,315.1050109863281,314.3500061035156,314.6600036621094,418960 | |
| 2025-12-02 17:15:00+00:00,315.6585998535156,315.6585998535156,315.8349914550781,314.840087890625,314.9200134277344,395028 | |
| 2025-12-02 17:30:00+00:00,315.1099853515625,315.1099853515625,315.8599853515625,314.8999938964844,315.6600036621094,368482 | |
| 2025-12-02 17:45:00+00:00,314.2698059082031,314.2698059082031,315.25,314.239990234375,315.1084899902344,385131 | |
| 2025-12-02 18:00:00+00:00,315.1400146484375,315.1400146484375,315.5199890136719,314.1199951171875,314.239990234375,402957 | |
| 2025-12-02 18:15:00+00:00,316.2900085449219,316.2900085449219,316.4397888183594,315.1000061035156,315.1400146484375,368678 | |
| 2025-12-02 18:30:00+00:00,316.2900085449219,316.2900085449219,316.57000732421875,315.7300109863281,316.2099914550781,337280 | |
| 2025-12-02 18:45:00+00:00,316.6101989746094,316.6101989746094,316.6199035644531,316.07000732421875,316.239990234375,268530 | |
| 2025-12-02 19:00:00+00:00,316.4599914550781,316.4599914550781,316.9649963378906,316.44000244140625,316.6000061035156,380528 | |
| 2025-12-02 19:15:00+00:00,316.57000732421875,316.57000732421875,316.6199951171875,316.0199890136719,316.4800109863281,308047 | |
| 2025-12-02 19:30:00+00:00,315.97100830078125,315.97100830078125,316.9482116699219,315.93011474609375,316.5899963378906,307955 | |
| 2025-12-02 19:45:00+00:00,316.29998779296875,316.29998779296875,316.55999755859375,315.75,315.9649963378906,359861 | |
| 2025-12-02 20:00:00+00:00,315.70001220703125,315.70001220703125,316.54998779296875,315.68499755859375,316.3500061035156,333423 | |
| 2025-12-02 20:15:00+00:00,315.635009765625,315.635009765625,315.9679870605469,315.3700866699219,315.70001220703125,475574 | |
| 2025-12-02 20:30:00+00:00,315.2900085449219,315.2900085449219,315.9849853515625,315.010009765625,315.6199951171875,424741 | |
| 2025-12-02 20:45:00+00:00,315.70001220703125,315.70001220703125,316.0,315.0,315.32000732421875,1394186 | |
| 2025-12-03 14:30:00+00:00,315.489990234375,315.489990234375,318.989990234375,314.7799987792969,315.760009765625,3797960 | |
| 2025-12-03 14:45:00+00:00,315.8999938964844,315.8999938964844,316.1000061035156,314.1000061035156,315.4700012207031,1063315 | |
| 2025-12-03 15:00:00+00:00,317.2550048828125,317.2550048828125,318.135009765625,315.75,315.7900085449219,1027904 | |
| 2025-12-03 15:15:00+00:00,317.69000244140625,317.69000244140625,318.2650146484375,316.8999938964844,317.260009765625,816710 | |
| 2025-12-03 15:30:00+00:00,319.4150085449219,319.4150085449219,319.54998779296875,317.239990234375,317.69500732421875,933165 | |
| 2025-12-03 15:45:00+00:00,319.20001220703125,319.20001220703125,320.0299987792969,318.6400146484375,319.4599914550781,891202 | |
| 2025-12-03 16:00:00+00:00,318.8399963378906,318.8399963378906,320.1199951171875,318.69000244140625,319.17999267578125,850464 | |
| 2025-12-03 16:15:00+00:00,319.1700134277344,319.1700134277344,319.32000732421875,318.0950012207031,318.8500061035156,611141 | |
| 2025-12-03 16:30:00+00:00,319.590087890625,319.590087890625,320.239990234375,318.9700012207031,319.1300048828125,704661 | |
| 2025-12-03 16:45:00+00:00,320.1549987792969,320.1549987792969,320.1700134277344,319.42999267578125,319.635009765625,474970 | |
| 2025-12-03 17:00:00+00:00,320.3299865722656,320.3299865722656,320.75,319.9800109863281,320.1700134277344,686991 | |
| 2025-12-03 17:15:00+00:00,320.17999267578125,320.17999267578125,320.3999938964844,319.70001220703125,320.3900146484375,412638 | |
| 2025-12-03 17:30:00+00:00,320.05999755859375,320.05999755859375,320.239990234375,319.6700134277344,320.1000061035156,311203 | |
| 2025-12-03 17:45:00+00:00,320.44000244140625,320.44000244140625,320.8096923828125,319.8399963378906,320.0885009765625,345088 | |
| 2025-12-03 18:00:00+00:00,320.8550109863281,320.8550109863281,320.868408203125,319.8599853515625,320.42498779296875,477262 | |
| 2025-12-03 18:15:00+00:00,321.1000061035156,321.1000061035156,321.42999267578125,320.6000061035156,320.8399963378906,513585 | |
| 2025-12-03 18:30:00+00:00,321.45001220703125,321.45001220703125,321.5799865722656,321.1000061035156,321.1000061035156,400201 | |
| 2025-12-03 18:45:00+00:00,321.17999267578125,321.17999267578125,321.54998779296875,321.0299987792969,321.489990234375,375016 | |
| 2025-12-03 19:00:00+00:00,320.8900146484375,320.8900146484375,321.5692138671875,320.83099365234375,321.19000244140625,465882 | |
| 2025-12-03 19:15:00+00:00,320.364990234375,320.364990234375,320.95001220703125,320.31500244140625,320.8818054199219,382275 | |
| 2025-12-03 19:30:00+00:00,320.7066955566406,320.7066955566406,320.760009765625,319.8700866699219,320.364990234375,425786 | |
| 2025-12-03 19:45:00+00:00,320.9599914550781,320.9599914550781,321.1700134277344,320.5299987792969,320.7099914550781,316814 | |
| 2025-12-03 20:00:00+00:00,320.92730712890625,320.92730712890625,321.2799987792969,320.80999755859375,320.9599914550781,342227 | |
| 2025-12-03 20:15:00+00:00,321.3399963378906,321.3399963378906,321.385009765625,320.75,320.92999267578125,442280 | |
| 2025-12-03 20:30:00+00:00,320.92498779296875,320.92498779296875,321.375,320.88800048828125,321.32000732421875,448113 | |
| 2025-12-03 20:45:00+00:00,319.5199890136719,319.5199890136719,320.989990234375,319.2799987792969,320.92498779296875,2752612 | |
| 2025-12-04 14:30:00+00:00,315.3100891113281,315.3100891113281,322.3599853515625,315.1099853515625,322.20001220703125,3527526 | |
| 2025-12-04 14:45:00+00:00,316.07049560546875,316.07049560546875,316.70001220703125,314.7117004394531,315.31500244140625,1776738 | |
| 2025-12-04 15:00:00+00:00,317.2235107421875,317.2235107421875,317.3999938964844,315.6400146484375,316.04998779296875,1141216 | |
| 2025-12-04 15:15:00+00:00,316.6700134277344,316.6700134277344,317.25,315.1600036621094,317.2149963378906,1138479 | |
| 2025-12-04 15:30:00+00:00,316.80999755859375,316.80999755859375,316.8699035644531,316.0299987792969,316.6340026855469,626664 | |
| 2025-12-04 15:45:00+00:00,316.2301025390625,316.2301025390625,316.93499755859375,316.0899963378906,316.8399963378906,563978 | |
| 2025-12-04 16:00:00+00:00,315.75,315.75,316.4327087402344,315.07000732421875,316.2200012207031,783173 | |
| 2025-12-04 16:15:00+00:00,316.0299987792969,316.0299987792969,316.1700134277344,315.239990234375,315.75,512630 | |
| 2025-12-04 16:30:00+00:00,316.0400085449219,316.0400085449219,316.5899963378906,315.8800048828125,316.010009765625,421934 | |
| 2025-12-04 16:45:00+00:00,316.6700134277344,316.6700134277344,316.94000244140625,316.0,316.07000732421875,373966 | |
| 2025-12-04 17:00:00+00:00,316.80999755859375,316.80999755859375,316.94000244140625,316.3399963378906,316.6400146484375,338394 | |
| 2025-12-04 17:15:00+00:00,316.3349914550781,316.3349914550781,316.95001220703125,316.2900085449219,316.8168029785156,357950 | |
| 2025-12-04 17:30:00+00:00,316.3500061035156,316.3500061035156,316.4100036621094,315.739990234375,316.3290100097656,407273 | |
| 2025-12-04 17:45:00+00:00,317.6600036621094,317.6600036621094,317.69000244140625,316.3800048828125,316.3800048828125,424308 | |
| 2025-12-04 18:00:00+00:00,317.0299987792969,317.0299987792969,317.9100036621094,316.8370056152344,317.6499938964844,434050 | |
| 2025-12-04 18:15:00+00:00,316.92999267578125,316.92999267578125,317.3070983886719,316.6299133300781,317.0299987792969,321833 | |
| 2025-12-04 18:30:00+00:00,317.0299987792969,317.0299987792969,317.4198913574219,316.8868103027344,316.9599914550781,244061 | |
| 2025-12-04 18:45:00+00:00,317.0199890136719,317.0199890136719,317.2349853515625,316.7799987792969,317.0400085449219,244015 | |
| 2025-12-04 19:00:00+00:00,317.18951416015625,317.18951416015625,317.3500061035156,316.760009765625,317.0400085449219,320837 | |
| 2025-12-04 19:15:00+00:00,316.5,316.5,317.1499938964844,315.95001220703125,317.1400146484375,436993 | |
| 2025-12-04 19:30:00+00:00,316.989990234375,316.989990234375,317.239990234375,316.44000244140625,316.5199890136719,375796 | |
| 2025-12-04 19:45:00+00:00,316.989990234375,316.989990234375,317.4595031738281,316.8900146484375,316.989990234375,329476 | |
| 2025-12-04 20:00:00+00:00,317.20001220703125,317.20001220703125,317.3210144042969,316.70001220703125,317.010009765625,362467 | |
| 2025-12-04 20:15:00+00:00,317.1499938964844,317.1499938964844,317.2900085449219,316.8500061035156,317.17999267578125,301651 | |
| 2025-12-04 20:30:00+00:00,316.8999938964844,316.8999938964844,317.3799133300781,316.6499938964844,317.17999267578125,502188 | |
| 2025-12-04 20:45:00+00:00,317.5799865722656,317.5799865722656,317.7099914550781,316.7699890136719,316.9100036621094,1061655 | |
| 2025-12-05 14:30:00+00:00,321.260498046875,321.260498046875,323.1600036621094,319.6675109863281,319.6675109863281,3227806 | |
| 2025-12-05 14:45:00+00:00,322.0950012207031,322.0950012207031,322.739990234375,321.0799865722656,321.2449951171875,1616003 | |
| 2025-12-05 15:00:00+00:00,321.5050048828125,321.5050048828125,322.3699035644531,321.25,322.0950012207031,853969 | |
| 2025-12-05 15:15:00+00:00,321.6695861816406,321.6695861816406,322.1099853515625,321.0199890136719,321.5299987792969,820128 | |
| 2025-12-05 15:30:00+00:00,321.19000244140625,321.19000244140625,321.94000244140625,320.7030029296875,321.6899108886719,741765 | |
| 2025-12-05 15:45:00+00:00,319.70001220703125,319.70001220703125,321.8800048828125,319.6600036621094,321.1700134277344,692956 | |
| 2025-12-05 16:00:00+00:00,319.4200134277344,319.4200134277344,320.07000732421875,319.34429931640625,319.67999267578125,612621 | |
| 2025-12-05 16:15:00+00:00,320.0622863769531,320.0622863769531,320.3900146484375,319.1650085449219,319.3900146484375,548250 | |
| 2025-12-05 16:30:00+00:00,320.80999755859375,320.80999755859375,320.8999938964844,319.4200134277344,320.010009765625,494868 | |
| 2025-12-05 16:45:00+00:00,321.760009765625,321.760009765625,322.260009765625,320.7300109863281,320.7950134277344,605760 | |
| 2025-12-05 17:00:00+00:00,320.8699951171875,320.8699951171875,321.92999267578125,320.8465881347656,321.69000244140625,612071 | |
| 2025-12-05 17:15:00+00:00,321.0199890136719,321.0199890136719,321.2799987792969,320.6000061035156,320.8599853515625,359313 | |
| 2025-12-05 17:30:00+00:00,320.7276916503906,320.7276916503906,321.0899963378906,320.0899963378906,321.04010009765625,348514 | |
| 2025-12-05 17:45:00+00:00,320.689208984375,320.689208984375,321.2200012207031,320.6099853515625,320.7200012207031,330463 | |
| 2025-12-05 18:00:00+00:00,320.614990234375,320.614990234375,320.9200134277344,320.33349609375,320.6913146972656,362544 | |
| 2025-12-05 18:15:00+00:00,320.8699951171875,320.8699951171875,320.9599914550781,320.45001220703125,320.6300048828125,303874 | |
| 2025-12-05 18:30:00+00:00,320.2596130371094,320.2596130371094,320.9200134277344,320.1300048828125,320.8800048828125,271371 | |
| 2025-12-05 18:45:00+00:00,320.20001220703125,320.20001220703125,320.3800048828125,320.05999755859375,320.2799987792969,272485 | |
| 2025-12-05 19:00:00+00:00,320.739990234375,320.739990234375,320.760009765625,320.0899963378906,320.2099914550781,333869 | |
| 2025-12-05 19:15:00+00:00,320.2900085449219,320.2900085449219,320.9200134277344,320.19000244140625,320.7300109863281,385101 | |
| 2025-12-05 19:30:00+00:00,320.2200012207031,320.2200012207031,320.45001220703125,320.07000732421875,320.2799987792969,272541 | |
| 2025-12-05 19:45:00+00:00,320.5299987792969,320.5299987792969,320.7099914550781,320.06500244140625,320.2250061035156,392345 | |
| 2025-12-05 20:00:00+00:00,320.30999755859375,320.30999755859375,320.6400146484375,320.25,320.5299987792969,267470 | |
| 2025-12-05 20:15:00+00:00,320.2200012207031,320.2200012207031,320.5,320.010009765625,320.29998779296875,404988 | |
| 2025-12-05 20:30:00+00:00,320.7200012207031,320.7200012207031,321.0,320.1499938964844,320.2200012207031,443194 | |
| 2025-12-05 20:45:00+00:00,321.260009765625,321.260009765625,321.4800109863281,320.20001220703125,320.72869873046875,1709950 | |
| 2025-12-08 14:30:00+00:00,317.7900085449219,317.7900085449219,320.44000244140625,317.04998779296875,320.07000732421875,3001462 | |
| 2025-12-08 14:45:00+00:00,317.9024963378906,317.9024963378906,318.6700134277344,316.8299865722656,317.7850036621094,1088977 | |
| 2025-12-08 15:00:00+00:00,318.3599853515625,318.3599853515625,319.6199951171875,317.8299865722656,317.9200134277344,964752 | |
| 2025-12-08 15:15:00+00:00,317.04998779296875,317.04998779296875,318.4700012207031,316.8500061035156,318.3800048828125,1130217 | |
| 2025-12-08 15:30:00+00:00,315.7200012207031,315.7200012207031,317.0299987792969,315.70001220703125,317.0299987792969,1195465 | |
| 2025-12-08 15:45:00+00:00,315.94989013671875,315.94989013671875,316.1600036621094,315.1300964355469,315.7200012207031,828711 | |
| 2025-12-08 16:00:00+00:00,315.6098937988281,315.6098937988281,316.2300109863281,315.0899963378906,315.92498779296875,677267 | |
| 2025-12-08 16:15:00+00:00,315.1099853515625,315.1099853515625,315.7998962402344,314.8800964355469,315.6099853515625,583558 | |
| 2025-12-08 16:30:00+00:00,315.2349853515625,315.2349853515625,315.49798583984375,314.7349853515625,315.114990234375,559321 | |
| 2025-12-08 16:45:00+00:00,314.6099853515625,314.6099853515625,315.3599853515625,314.4200134277344,315.260009765625,626165 | |
| 2025-12-08 17:00:00+00:00,313.5400085449219,313.5400085449219,314.94000244140625,313.0799865722656,314.61138916015625,1388176 | |
| 2025-12-08 17:15:00+00:00,312.29998779296875,312.29998779296875,313.74700927734375,311.2218933105469,313.510009765625,1678919 | |
| 2025-12-08 17:30:00+00:00,312.4814147949219,312.4814147949219,312.6099853515625,311.6499938964844,312.31500244140625,638232 | |
| 2025-12-08 17:45:00+00:00,312.43890380859375,312.43890380859375,313.260009765625,312.20001220703125,312.4967041015625,505187 | |
| 2025-12-08 18:00:00+00:00,311.4613952636719,311.4613952636719,312.6961975097656,311.42999267578125,312.42999267578125,607248 | |
| 2025-12-08 18:15:00+00:00,312.1983947753906,312.1983947753906,312.6099853515625,311.43011474609375,311.4800109863281,555747 | |
| 2025-12-08 18:30:00+00:00,312.739990234375,312.739990234375,313.0199890136719,312.0,312.1600036621094,389459 | |
| 2025-12-08 18:45:00+00:00,313.17999267578125,313.17999267578125,313.6600036621094,312.69500732421875,312.7200012207031,537546 | |
| 2025-12-08 19:00:00+00:00,312.510009765625,312.510009765625,313.4549865722656,312.46148681640625,313.17999267578125,319513 | |
| 2025-12-08 19:15:00+00:00,312.94000244140625,312.94000244140625,313.05999755859375,312.3999938964844,312.5044860839844,287613 | |
| 2025-12-08 19:30:00+00:00,312.7049865722656,312.7049865722656,313.0400085449219,312.5400085449219,312.92999267578125,328675 | |
| 2025-12-08 19:45:00+00:00,312.7099914550781,312.7099914550781,313.42999267578125,312.5299987792969,312.7099914550781,315270 | |
| 2025-12-08 20:00:00+00:00,312.6300048828125,312.6300048828125,312.92999267578125,312.54998779296875,312.7300109863281,358191 | |
| 2025-12-08 20:15:00+00:00,312.54998779296875,312.54998779296875,312.885009765625,312.125,312.635498046875,446412 | |
| 2025-12-08 20:30:00+00:00,312.2749938964844,312.2749938964844,312.760009765625,312.0050048828125,312.5400085449219,490088 | |
| 2025-12-08 20:45:00+00:00,313.7099914550781,313.7099914550781,313.8599853515625,312.0299987792969,312.2900085449219,1543061 | |