| Datetime,adj close,close,high,low,open,volume | |
| 2025-12-02 14:30:00+00:00,429.93011474609375,429.93011474609375,433.5,428.8500061035156,430.9599914550781,5103731 | |
| 2025-12-02 14:45:00+00:00,428.9584045410156,428.9584045410156,430.7300109863281,427.739990234375,430.0,2968418 | |
| 2025-12-02 15:00:00+00:00,434.625,434.625,436.79998779296875,428.8999938964844,428.95001220703125,4783052 | |
| 2025-12-02 15:15:00+00:00,429.80999755859375,429.80999755859375,434.79998779296875,429.2300109863281,434.6199951171875,3554090 | |
| 2025-12-02 15:30:00+00:00,430.5199890136719,430.5199890136719,431.6000061035156,429.1300048828125,429.864990234375,2630267 | |
| 2025-12-02 15:45:00+00:00,429.7799072265625,429.7799072265625,431.9700012207031,429.54998779296875,430.5299987792969,1825378 | |
| 2025-12-02 16:00:00+00:00,425.79998779296875,425.79998779296875,429.7799987792969,425.4599914550781,429.760009765625,2921550 | |
| 2025-12-02 16:15:00+00:00,424.1997985839844,424.1997985839844,426.70001220703125,423.0899963378906,425.70001220703125,3003394 | |
| 2025-12-02 16:30:00+00:00,423.6000061035156,423.6000061035156,425.1099853515625,422.1199951171875,424.1499938964844,2460185 | |
| 2025-12-02 16:45:00+00:00,424.2650146484375,424.2650146484375,425.20001220703125,423.0,423.57501220703125,1555680 | |
| 2025-12-02 17:00:00+00:00,424.7650146484375,424.7650146484375,425.1000061035156,423.6300048828125,424.29998779296875,1219302 | |
| 2025-12-02 17:15:00+00:00,425.51800537109375,425.51800537109375,426.2099914550781,424.70001220703125,424.7799987792969,1537786 | |
| 2025-12-02 17:30:00+00:00,424.32501220703125,424.32501220703125,425.80999755859375,424.1499938964844,425.5299987792969,1042177 | |
| 2025-12-02 17:45:00+00:00,423.3999938964844,423.3999938964844,425.0400085449219,423.3900146484375,424.30999755859375,1064907 | |
| 2025-12-02 18:00:00+00:00,424.3868103027344,424.3868103027344,424.65399169921875,423.0,423.3599853515625,1180984 | |
| 2025-12-02 18:15:00+00:00,425.1195068359375,425.1195068359375,425.409912109375,424.0199890136719,424.3999938964844,1008682 | |
| 2025-12-02 18:30:00+00:00,425.2349853515625,425.2349853515625,425.54998779296875,424.05999755859375,425.0,920832 | |
| 2025-12-02 18:45:00+00:00,426.19000244140625,426.19000244140625,426.2699890136719,424.85009765625,425.20001220703125,1073936 | |
| 2025-12-02 19:00:00+00:00,426.8500061035156,426.8500061035156,427.57000732421875,425.8999938964844,426.1600036621094,1384183 | |
| 2025-12-02 19:15:00+00:00,426.82000732421875,426.82000732421875,427.20001220703125,425.3599853515625,426.82000732421875,1236414 | |
| 2025-12-02 19:30:00+00:00,427.6600036621094,427.6600036621094,428.1300048828125,426.75,426.82000732421875,1303262 | |
| 2025-12-02 19:45:00+00:00,429.239990234375,429.239990234375,429.3999938964844,427.55059814453125,427.6700134277344,1453478 | |
| 2025-12-02 20:00:00+00:00,430.8900146484375,430.8900146484375,431.05999755859375,428.7099914550781,429.2296142578125,1782117 | |
| 2025-12-02 20:15:00+00:00,430.3900146484375,430.3900146484375,430.9700012207031,430.05999755859375,430.9100036621094,1388054 | |
| 2025-12-02 20:30:00+00:00,429.2449951171875,429.2449951171875,430.5,428.9200134277344,430.3800048828125,1451532 | |
| 2025-12-02 20:45:00+00:00,429.010009765625,429.010009765625,430.0,429.010009765625,429.260009765625,1873901 | |
| 2025-12-03 14:30:00+00:00,436.5498962402344,436.5498962402344,438.6000061035156,431.1174011230469,431.8450012207031,8484065 | |
| 2025-12-03 14:45:00+00:00,437.44000244140625,437.44000244140625,438.8900146484375,436.1099853515625,436.5400085449219,3998200 | |
| 2025-12-03 15:00:00+00:00,438.8900146484375,438.8900146484375,442.05999755859375,436.9700012207031,437.44000244140625,5007413 | |
| 2025-12-03 15:15:00+00:00,441.2699890136719,441.2699890136719,442.6099853515625,438.4700012207031,438.9599914550781,3273880 | |
| 2025-12-03 15:30:00+00:00,444.2099914550781,444.2099914550781,444.3800048828125,440.6499938964844,441.260009765625,3202476 | |
| 2025-12-03 15:45:00+00:00,440.6401062011719,440.6401062011719,444.20001220703125,440.3399963378906,444.20001220703125,2561665 | |
| 2025-12-03 16:00:00+00:00,439.4473876953125,439.4473876953125,441.7900085449219,438.7699890136719,440.6449890136719,2481969 | |
| 2025-12-03 16:15:00+00:00,439.50201416015625,439.50201416015625,439.8689880371094,437.75,439.4599914550781,2107525 | |
| 2025-12-03 16:30:00+00:00,442.1499938964844,442.1499938964844,442.30999755859375,439.19000244140625,439.510009765625,2158883 | |
| 2025-12-03 16:45:00+00:00,440.19000244140625,440.19000244140625,442.2799987792969,439.510009765625,442.1700134277344,2066982 | |
| 2025-12-03 17:00:00+00:00,440.37799072265625,440.37799072265625,440.8599853515625,439.4200134277344,440.1994934082031,1285283 | |
| 2025-12-03 17:15:00+00:00,441.29998779296875,441.29998779296875,441.5599060058594,440.3399963378906,440.3900146484375,1160244 | |
| 2025-12-03 17:30:00+00:00,441.6199951171875,441.6199951171875,442.1199951171875,441.0,441.2799987792969,1013038 | |
| 2025-12-03 17:45:00+00:00,441.2149963378906,441.2149963378906,442.17999267578125,440.9700012207031,441.5899963378906,1014909 | |
| 2025-12-03 18:00:00+00:00,441.7701110839844,441.7701110839844,442.3699951171875,441.010009765625,441.25,1027886 | |
| 2025-12-03 18:15:00+00:00,443.2799987792969,443.2799987792969,443.30499267578125,441.2799987792969,441.7900085449219,1128501 | |
| 2025-12-03 18:30:00+00:00,443.82470703125,443.82470703125,443.9898986816406,442.6099853515625,443.29998779296875,1332613 | |
| 2025-12-03 18:45:00+00:00,446.42498779296875,446.42498779296875,447.5,443.7300109863281,443.81500244140625,3334261 | |
| 2025-12-03 19:00:00+00:00,447.4518127441406,447.4518127441406,447.6700134277344,446.010009765625,446.4200134277344,1908493 | |
| 2025-12-03 19:15:00+00:00,446.9700012207031,446.9700012207031,447.9142150878906,446.8800048828125,447.4599914550781,1682756 | |
| 2025-12-03 19:30:00+00:00,446.0,446.0,447.0199890136719,445.6600036621094,446.9700012207031,1793255 | |
| 2025-12-03 19:45:00+00:00,445.4200134277344,445.4200134277344,446.25,445.0299987792969,445.9700012207031,1309088 | |
| 2025-12-03 20:00:00+00:00,447.5504150390625,447.5504150390625,447.7699890136719,445.4599914550781,445.4800109863281,1934096 | |
| 2025-12-03 20:15:00+00:00,446.29998779296875,446.29998779296875,447.6000061035156,446.1499938964844,447.57000732421875,1375475 | |
| 2025-12-03 20:30:00+00:00,446.3099060058594,446.3099060058594,447.2699890136719,446.19000244140625,446.2900085449219,1510100 | |
| 2025-12-03 20:45:00+00:00,446.8800048828125,446.8800048828125,447.2699890136719,445.2799987792969,446.2900085449219,2956039 | |
| 2025-12-04 14:30:00+00:00,452.0199890136719,452.0199890136719,452.5400085449219,445.8500061035156,449.6000061035156,8600076 | |
| 2025-12-04 14:45:00+00:00,450.9507141113281,450.9507141113281,454.625,450.5899963378906,451.9800109863281,4644608 | |
| 2025-12-04 15:00:00+00:00,449.6199951171875,449.6199951171875,452.739990234375,449.1499938964844,450.9693908691406,3035030 | |
| 2025-12-04 15:15:00+00:00,448.510009765625,448.510009765625,450.07000732421875,445.3900146484375,449.6199951171875,3402629 | |
| 2025-12-04 15:30:00+00:00,450.2699890136719,450.2699890136719,451.7099914550781,447.8760070800781,448.5299987792969,2653885 | |
| 2025-12-04 15:45:00+00:00,448.3450012207031,448.3450012207031,450.455810546875,447.94000244140625,450.29998779296875,1805242 | |
| 2025-12-04 16:00:00+00:00,447.9045104980469,447.9045104980469,449.0799865722656,446.80999755859375,448.3550109863281,1924058 | |
| 2025-12-04 16:15:00+00:00,448.6300048828125,448.6300048828125,449.42999267578125,447.30999755859375,447.8999938964844,1397552 | |
| 2025-12-04 16:30:00+00:00,448.5321960449219,448.5321960449219,450.29998779296875,448.30999755859375,448.5400085449219,1657435 | |
| 2025-12-04 16:45:00+00:00,449.7200012207031,449.7200012207031,449.8299865722656,448.5400085449219,448.5447082519531,1148563 | |
| 2025-12-04 17:00:00+00:00,450.1409912109375,450.1409912109375,450.79998779296875,449.1400146484375,449.7200012207031,1354027 | |
| 2025-12-04 17:15:00+00:00,449.80999755859375,449.80999755859375,450.7900085449219,449.5899963378906,450.1400146484375,1010759 | |
| 2025-12-04 17:30:00+00:00,449.3900146484375,449.3900146484375,449.8760070800781,448.6000061035156,449.8299865722656,1091305 | |
| 2025-12-04 17:45:00+00:00,448.4067077636719,448.4067077636719,449.4700012207031,448.010009765625,449.3800964355469,953978 | |
| 2025-12-04 18:00:00+00:00,448.5849914550781,448.5849914550781,448.659912109375,446.6000061035156,448.3599853515625,1341741 | |
| 2025-12-04 18:15:00+00:00,448.4599914550781,448.4599914550781,449.3900146484375,448.05999755859375,448.5899963378906,1059662 | |
| 2025-12-04 18:30:00+00:00,448.8301086425781,448.8301086425781,449.32000732421875,448.2799987792969,448.4599914550781,891232 | |
| 2025-12-04 18:45:00+00:00,448.7699890136719,448.7699890136719,449.3800048828125,448.3500061035156,448.8996887207031,720435 | |
| 2025-12-04 19:00:00+00:00,448.8450012207031,448.8450012207031,449.3599853515625,448.489990234375,448.7774963378906,778107 | |
| 2025-12-04 19:15:00+00:00,447.5350036621094,447.5350036621094,449.3900146484375,446.20001220703125,448.79998779296875,1614634 | |
| 2025-12-04 19:30:00+00:00,449.55999755859375,449.55999755859375,449.92999267578125,447.340087890625,447.5199890136719,1590602 | |
| 2025-12-04 19:45:00+00:00,449.6000061035156,449.6000061035156,450.1499938964844,449.29998779296875,449.54998779296875,1182717 | |
| 2025-12-04 20:00:00+00:00,449.7763977050781,449.7763977050781,450.1289978027344,448.8500061035156,449.5400085449219,1178862 | |
| 2025-12-04 20:15:00+00:00,450.7850036621094,450.7850036621094,451.0299987792969,449.3299865722656,449.7605895996094,1253549 | |
| 2025-12-04 20:30:00+00:00,451.3800048828125,451.3800048828125,451.75,450.7900085449219,450.82000732421875,1524921 | |
| 2025-12-04 20:45:00+00:00,454.510009765625,454.510009765625,454.6300048828125,450.7799987792969,451.3699951171875,3770534 | |
| 2025-12-05 14:30:00+00:00,455.75,455.75,458.5,452.9700012207031,452.9700012207031,6104142 | |
| 2025-12-05 14:45:00+00:00,455.1499938964844,455.1499938964844,457.260009765625,454.04998779296875,455.7349853515625,2649093 | |
| 2025-12-05 15:00:00+00:00,456.2486877441406,456.2486877441406,456.9800109863281,454.0199890136719,455.20001220703125,2495893 | |
| 2025-12-05 15:15:00+00:00,455.7701110839844,455.7701110839844,456.4200134277344,454.760009765625,456.2662048339844,1717174 | |
| 2025-12-05 15:30:00+00:00,457.9482116699219,457.9482116699219,458.3900146484375,455.55999755859375,455.7539978027344,2156902 | |
| 2025-12-05 15:45:00+00:00,456.3699951171875,456.3699951171875,458.8699951171875,455.2699890136719,457.9495849609375,2772279 | |
| 2025-12-05 16:00:00+00:00,454.1099853515625,454.1099853515625,457.0802001953125,454.07000732421875,456.3699951171875,1853480 | |
| 2025-12-05 16:15:00+00:00,453.125,453.125,454.3299865722656,452.4700012207031,454.05999755859375,2421215 | |
| 2025-12-05 16:30:00+00:00,454.2955017089844,454.2955017089844,454.6199951171875,451.6600036621094,453.125,1721544 | |
| 2025-12-05 16:45:00+00:00,455.0350036621094,455.0350036621094,455.6000061035156,454.052001953125,454.2699890136719,1332775 | |
| 2025-12-05 17:00:00+00:00,453.44000244140625,453.44000244140625,455.20001220703125,453.04998779296875,455.0245056152344,1273591 | |
| 2025-12-05 17:15:00+00:00,453.54998779296875,453.54998779296875,454.2300109863281,453.2699890136719,453.41949462890625,803162 | |
| 2025-12-05 17:30:00+00:00,453.9849853515625,453.9849853515625,454.3800048828125,453.29998779296875,453.4800109863281,789002 | |
| 2025-12-05 17:45:00+00:00,454.6521911621094,454.6521911621094,454.8500061035156,453.7799987792969,454.0,842870 | |
| 2025-12-05 18:00:00+00:00,454.4150085449219,454.4150085449219,454.79998779296875,454.17999267578125,454.6700134277344,625384 | |
| 2025-12-05 18:15:00+00:00,455.2799987792969,455.2799987792969,455.5299987792969,453.9100036621094,454.42999267578125,1048613 | |
| 2025-12-05 18:30:00+00:00,454.860107421875,454.860107421875,455.5899963378906,454.20001220703125,455.27899169921875,967551 | |
| 2025-12-05 18:45:00+00:00,454.510009765625,454.510009765625,455.20001220703125,454.3299865722656,454.88360595703125,650088 | |
| 2025-12-05 19:00:00+00:00,454.4599914550781,454.4599914550781,454.79998779296875,453.9100036621094,454.5249938964844,767137 | |
| 2025-12-05 19:15:00+00:00,454.760009765625,454.760009765625,454.9200134277344,453.6499938964844,454.4800109863281,1489856 | |
| 2025-12-05 19:30:00+00:00,454.4800109863281,454.4800109863281,454.95001220703125,454.29998779296875,454.7650146484375,812975 | |
| 2025-12-05 19:45:00+00:00,455.23699951171875,455.23699951171875,455.81500244140625,454.05999755859375,454.46600341796875,1105987 | |
| 2025-12-05 20:00:00+00:00,455.2099914550781,455.2099914550781,455.3999938964844,454.785400390625,455.239990234375,940038 | |
| 2025-12-05 20:15:00+00:00,455.21978759765625,455.21978759765625,455.75,454.95001220703125,455.2200012207031,995705 | |
| 2025-12-05 20:30:00+00:00,455.0701904296875,455.0701904296875,455.4649963378906,454.75,455.2200012207031,985821 | |
| 2025-12-05 20:45:00+00:00,454.94000244140625,454.94000244140625,455.30999755859375,454.29998779296875,455.0799865722656,2108775 | |
| 2025-12-08 14:30:00+00:00,446.656005859375,446.656005859375,449.7463073730469,443.79998779296875,447.364990234375,6511828 | |
| 2025-12-08 14:45:00+00:00,445.1087951660156,445.1087951660156,448.2698974609375,444.6700134277344,446.7099914550781,3090704 | |
| 2025-12-08 15:00:00+00:00,444.26470947265625,444.26470947265625,445.6000061035156,443.3800048828125,445.05499267578125,2997460 | |
| 2025-12-08 15:15:00+00:00,443.4872131347656,443.4872131347656,445.4800109863281,442.17999267578125,444.30999755859375,2383173 | |
| 2025-12-08 15:30:00+00:00,441.739990234375,441.739990234375,444.1099853515625,441.57000732421875,443.44000244140625,2013853 | |
| 2025-12-08 15:45:00+00:00,440.04998779296875,440.04998779296875,442.260009765625,439.7699890136719,441.7195129394531,2438013 | |
| 2025-12-08 16:00:00+00:00,438.7200012207031,438.7200012207031,440.5,438.2699890136719,440.0000915527344,2579558 | |
| 2025-12-08 16:15:00+00:00,438.5180969238281,438.5180969238281,439.8399963378906,437.7300109863281,438.68280029296875,2142218 | |
| 2025-12-08 16:30:00+00:00,439.260009765625,439.260009765625,439.4200134277344,437.9700012207031,438.5,1526161 | |
| 2025-12-08 16:45:00+00:00,438.2699890136719,438.2699890136719,439.4599914550781,438.1199951171875,439.2650146484375,1581115 | |
| 2025-12-08 17:00:00+00:00,437.3699951171875,437.3699951171875,438.3525085449219,436.95001220703125,438.2674865722656,1810964 | |
| 2025-12-08 17:15:00+00:00,437.29058837890625,437.29058837890625,437.70001220703125,436.5249938964844,437.32000732421875,1504547 | |
| 2025-12-08 17:30:00+00:00,438.54998779296875,438.54998779296875,438.6199951171875,437.2349853515625,437.3128967285156,1321702 | |
| 2025-12-08 17:45:00+00:00,439.0199890136719,439.0199890136719,439.3699951171875,438.1700134277344,438.510009765625,1421724 | |
| 2025-12-08 18:00:00+00:00,438.6109924316406,438.6109924316406,439.3900146484375,437.9800109863281,439.0050048828125,1133966 | |
| 2025-12-08 18:15:00+00:00,437.2695007324219,437.2695007324219,438.79998779296875,437.0799865722656,438.6099853515625,1067174 | |
| 2025-12-08 18:30:00+00:00,436.55999755859375,436.55999755859375,437.20001220703125,435.79998779296875,437.20001220703125,1614568 | |
| 2025-12-08 18:45:00+00:00,436.0,436.0,436.7799987792969,435.25,436.5874938964844,1190718 | |
| 2025-12-08 19:00:00+00:00,435.70001220703125,435.70001220703125,436.5899963378906,435.5,436.0,1035933 | |
| 2025-12-08 19:15:00+00:00,436.4880065917969,436.4880065917969,436.70001220703125,435.6000061035156,435.7153015136719,981914 | |
| 2025-12-08 19:30:00+00:00,437.82000732421875,437.82000732421875,438.4100036621094,436.4599914550781,436.4700012207031,12258514 | |
| 2025-12-08 19:45:00+00:00,437.2200012207031,437.2200012207031,438.1700134277344,436.8500061035156,437.8299865722656,954102 | |
| 2025-12-08 20:00:00+00:00,437.8800048828125,437.8800048828125,437.9200134277344,437.12908935546875,437.260009765625,992929 | |
| 2025-12-08 20:15:00+00:00,437.8399963378906,437.8399963378906,438.0400085449219,437.20001220703125,437.8800048828125,1004985 | |
| 2025-12-08 20:30:00+00:00,438.3183898925781,438.3183898925781,438.33990478515625,437.6000061035156,437.8699951171875,1124283 | |
| 2025-12-08 20:45:00+00:00,439.5899963378906,439.5899963378906,439.739990234375,437.6099853515625,438.32049560546875,2601860 | |