| 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 | |