Datetime,adj close,close,high,low,open,volume
2025-12-02 14:30:00+00:00,234.9149932861328,234.9149932861328,235.5998992919922,234.0399932861328,234.6300048828125,3449594
2025-12-02 14:45:00+00:00,234.52000427246094,234.52000427246094,235.12989807128906,234.5,234.91000366210938,1087473
2025-12-02 15:00:00+00:00,235.66400146484375,235.66400146484375,235.77000427246094,234.41000366210938,234.52999877929688,1585231
2025-12-02 15:15:00+00:00,234.72000122070312,234.72000122070312,235.67999267578125,234.6199951171875,235.6699981689453,1230796
2025-12-02 15:30:00+00:00,235.22999572753906,235.22999572753906,235.35000610351562,234.5399932861328,234.72000122070312,865169
2025-12-02 15:45:00+00:00,236.41099548339844,236.41099548339844,236.6999969482422,235.16000366210938,235.23500061035156,1442380
2025-12-02 16:00:00+00:00,236.3199005126953,236.3199005126953,238.97000122070312,236.08999633789062,236.41000366210938,3971046
2025-12-02 16:15:00+00:00,234.39010620117188,234.39010620117188,236.75340270996094,234.2100067138672,236.25,1916062
2025-12-02 16:30:00+00:00,234.94000244140625,234.94000244140625,235.283203125,233.5500030517578,234.39999389648438,1661554
2025-12-02 16:45:00+00:00,235.0507049560547,235.0507049560547,235.54989624023438,234.8300018310547,234.88999938964844,747932
2025-12-02 17:00:00+00:00,235.75,235.75,235.77999877929688,234.9678955078125,234.99000549316406,632968
2025-12-02 17:15:00+00:00,236.19000244140625,236.19000244140625,236.39999389648438,235.72999572753906,235.7449951171875,1047112
2025-12-02 17:30:00+00:00,235.6699981689453,235.6699981689453,236.32000732421875,235.60740661621094,236.1999969482422,547562
2025-12-02 17:45:00+00:00,234.74000549316406,234.74000549316406,235.76499938964844,234.72999572753906,235.67999267578125,559992
2025-12-02 18:00:00+00:00,235.39999389648438,235.39999389648438,235.72000122070312,234.66600036621094,234.72999572753906,597620
2025-12-02 18:15:00+00:00,235.16000366210938,235.16000366210938,235.7100067138672,235.0493927001953,235.38999938964844,455871
2025-12-02 18:30:00+00:00,234.90699768066406,234.90699768066406,235.33999633789062,234.5399932861328,235.14999389648438,459789
2025-12-02 18:45:00+00:00,234.72000122070312,234.72000122070312,234.9600067138672,234.6300048828125,234.8372039794922,352260
2025-12-02 19:00:00+00:00,235.04220581054688,235.04220581054688,235.19000244140625,234.64999389648438,234.72000122070312,563632
2025-12-02 19:15:00+00:00,234.9821014404297,234.9821014404297,235.1699981689453,234.80499267578125,235.02999877929688,372681
2025-12-02 19:30:00+00:00,234.9199981689453,234.9199981689453,235.13819885253906,234.75999450683594,234.97999572753906,384522
2025-12-02 19:45:00+00:00,235.2501983642578,235.2501983642578,235.36000061035156,234.75999450683594,234.9199981689453,507085
2025-12-02 20:00:00+00:00,235.22999572753906,235.22999572753906,235.41000366210938,235.18499755859375,235.25999450683594,404768
2025-12-02 20:15:00+00:00,235.5,235.5,235.5800018310547,235.0,235.24000549316406,645890
2025-12-02 20:30:00+00:00,234.66000366210938,234.66000366210938,235.64999389648438,234.64999389648438,235.5,792623
2025-12-02 20:45:00+00:00,234.3699951171875,234.3699951171875,235.1199951171875,234.28500366210938,234.66000366210938,1926530
2025-12-03 14:30:00+00:00,232.17999267578125,232.17999267578125,233.3800048828125,230.63999938964844,233.35000610351562,3888011
2025-12-03 14:45:00+00:00,232.0800018310547,232.0800018310547,232.16000366210938,231.0261993408203,232.16000366210938,1228773
2025-12-03 15:00:00+00:00,231.0399932861328,231.0399932861328,232.72250366210938,230.7100067138672,232.1199951171875,1297989
2025-12-03 15:15:00+00:00,231.39999389648438,231.39999389648438,231.6300048828125,230.8699951171875,231.05999755859375,916000
2025-12-03 15:30:00+00:00,232.9199981689453,232.9199981689453,232.9499969482422,231.0,231.3800048828125,1285824
2025-12-03 15:45:00+00:00,232.4199981689453,232.4199981689453,233.19000244140625,232.35000610351562,232.92999267578125,944998
2025-12-03 16:00:00+00:00,232.2220001220703,232.2220001220703,232.82000732421875,231.9600067138672,232.41000366210938,676513
2025-12-03 16:15:00+00:00,232.18069458007812,232.18069458007812,232.58999633789062,231.8300018310547,232.2100067138672,665498
2025-12-03 16:30:00+00:00,232.6199951171875,232.6199951171875,232.7899932861328,232.00999450683594,232.2100067138672,602258
2025-12-03 16:45:00+00:00,232.1302032470703,232.1302032470703,232.65499877929688,231.84500122070312,232.64999389648438,469540
2025-12-03 17:00:00+00:00,232.52000427246094,232.52000427246094,232.57330322265625,231.89999389648438,232.1322021484375,336034
2025-12-03 17:15:00+00:00,232.47000122070312,232.47000122070312,232.7100067138672,232.3249969482422,232.5050048828125,349270
2025-12-03 17:30:00+00:00,232.13900756835938,232.13900756835938,232.5,232.11000061035156,232.47000122070312,368674
2025-12-03 17:45:00+00:00,232.2100067138672,232.2100067138672,232.36000061035156,231.96499633789062,232.13999938964844,412792
2025-12-03 18:00:00+00:00,232.56019592285156,232.56019592285156,232.5800018310547,232.1999969482422,232.1999969482422,424622
2025-12-03 18:15:00+00:00,231.9600067138672,231.9600067138672,232.63499450683594,231.89999389648438,232.55999755859375,403244
2025-12-03 18:30:00+00:00,232.11500549316406,232.11500549316406,232.12989807128906,231.8000030517578,231.97999572753906,417757
2025-12-03 18:45:00+00:00,232.01629638671875,232.01629638671875,232.1999969482422,231.86000061035156,232.1199951171875,362050
2025-12-03 19:00:00+00:00,231.97999572753906,231.97999572753906,232.4250030517578,231.9600067138672,231.9949951171875,421079
2025-12-03 19:15:00+00:00,231.92489624023438,231.92489624023438,232.02049255371094,231.8000030517578,231.9821014404297,331890
2025-12-03 19:30:00+00:00,231.9375,231.9375,231.94000244140625,231.72999572753906,231.9199981689453,383316
2025-12-03 19:45:00+00:00,232.52000427246094,232.52000427246094,232.58999633789062,231.875,231.93499755859375,508596
2025-12-03 20:00:00+00:00,232.5948028564453,232.5948028564453,232.64999389648438,232.27999877929688,232.55499267578125,524854
2025-12-03 20:15:00+00:00,232.61000061035156,232.61000061035156,232.61500549316406,232.33999633789062,232.60000610351562,482514
2025-12-03 20:30:00+00:00,232.73500061035156,232.73500061035156,232.76499938964844,232.52999877929688,232.60000610351562,597446
2025-12-03 20:45:00+00:00,232.3699951171875,232.3699951171875,232.75,232.27000427246094,232.73919677734375,1977420
2025-12-04 14:30:00+00:00,229.94500732421875,229.94500732421875,233.5,229.61000061035156,232.63999938964844,3004221
2025-12-04 14:45:00+00:00,228.93179321289062,228.93179321289062,229.89999389648438,228.61000061035156,229.89999389648438,2041116
2025-12-04 15:00:00+00:00,228.86000061035156,228.86000061035156,229.0800018310547,228.30999755859375,228.94000244140625,1621989
2025-12-04 15:15:00+00:00,228.77499389648438,228.77499389648438,229.0500030517578,228.05999755859375,228.8699951171875,1221236
2025-12-04 15:30:00+00:00,228.68499755859375,228.68499755859375,228.87840270996094,228.55999755859375,228.75999450683594,1621589
2025-12-04 15:45:00+00:00,227.55999755859375,227.55999755859375,228.75,227.52999877929688,228.67410278320312,1886818
2025-12-04 16:00:00+00:00,227.17999267578125,227.17999267578125,227.70989990234375,226.8000030517578,227.57000732421875,1714159
2025-12-04 16:15:00+00:00,227.89999389648438,227.89999389648438,227.9351043701172,227.0500030517578,227.17999267578125,1192514
2025-12-04 16:30:00+00:00,227.65750122070312,227.65750122070312,227.9499969482422,227.35000610351562,227.8636016845703,908017
2025-12-04 16:45:00+00:00,227.44000244140625,227.44000244140625,227.9600067138672,227.42999267578125,227.66000366210938,870645
2025-12-04 17:00:00+00:00,227.80999755859375,227.80999755859375,227.86000061035156,227.38999938964844,227.44000244140625,848243
2025-12-04 17:15:00+00:00,227.1699981689453,227.1699981689453,227.8300018310547,227.1300048828125,227.82000732421875,777707
2025-12-04 17:30:00+00:00,227.77999877929688,227.77999877929688,227.8300018310547,227.11000061035156,227.1999969482422,819882
2025-12-04 17:45:00+00:00,227.93260192871094,227.93260192871094,228.18099975585938,227.7790069580078,227.7899932861328,751376
2025-12-04 18:00:00+00:00,228.17999267578125,228.17999267578125,228.2100067138672,227.79029846191406,227.94000244140625,687187
2025-12-04 18:15:00+00:00,228.3000030517578,228.3000030517578,228.3699951171875,227.97000122070312,228.2100067138672,706043
2025-12-04 18:30:00+00:00,228.3699951171875,228.3699951171875,228.5500030517578,228.25999450683594,228.2899932861328,809891
2025-12-04 18:45:00+00:00,228.72999572753906,228.72999572753906,228.81500244140625,228.19000244140625,228.3699951171875,569671
2025-12-04 19:00:00+00:00,228.72999572753906,228.72999572753906,228.9600067138672,228.50999450683594,228.73260498046875,632533
2025-12-04 19:15:00+00:00,228.30999755859375,228.30999755859375,228.92999267578125,227.89500427246094,228.6999969482422,880741
2025-12-04 19:30:00+00:00,229.22329711914062,229.22329711914062,229.4499969482422,228.1750030517578,228.30999755859375,783565
2025-12-04 19:45:00+00:00,229.13999938964844,229.13999938964844,229.39999389648438,229.02999877929688,229.22189331054688,530693
2025-12-04 20:00:00+00:00,228.91099548339844,228.91099548339844,229.13800048828125,228.52980041503906,229.1300048828125,641150
2025-12-04 20:15:00+00:00,228.7082061767578,228.7082061767578,229.07000732421875,228.6999969482422,228.91000366210938,636218
2025-12-04 20:30:00+00:00,228.60989379882812,228.60989379882812,228.8939971923828,228.5399932861328,228.7100067138672,738336
2025-12-04 20:45:00+00:00,229.10000610351562,229.10000610351562,229.25999450683594,228.0,228.59500122070312,1982873
2025-12-05 14:30:00+00:00,230.66270446777344,230.66270446777344,231.1699981689453,229.9949951171875,230.3800048828125,2359414
2025-12-05 14:45:00+00:00,230.3350067138672,230.3350067138672,230.8699951171875,229.91000366210938,230.6699981689453,928974
2025-12-05 15:00:00+00:00,230.49839782714844,230.49839782714844,230.85000610351562,229.80999755859375,230.33999633789062,947839
2025-12-05 15:15:00+00:00,230.9384002685547,230.9384002685547,231.14999389648438,230.3000030517578,230.49000549316406,729402
2025-12-05 15:30:00+00:00,230.8199005126953,230.8199005126953,231.24000549316406,230.7100067138672,230.94000244140625,607657
2025-12-05 15:45:00+00:00,230.2917938232422,230.2917938232422,230.8800048828125,230.07000732421875,230.80999755859375,663432
2025-12-05 16:00:00+00:00,229.92999267578125,229.92999267578125,230.52499389648438,229.88099670410156,230.3000030517578,549219
2025-12-05 16:15:00+00:00,229.6739959716797,229.6739959716797,229.9698944091797,229.4499969482422,229.88999938964844,734486
2025-12-05 16:30:00+00:00,229.4499969482422,229.4499969482422,229.64999389648438,229.27499389648438,229.64999389648438,485866
2025-12-05 16:45:00+00:00,229.39999389648438,229.39999389648438,229.77999877929688,229.22500610351562,229.4499969482422,517533
2025-12-05 17:00:00+00:00,229.33619689941406,229.33619689941406,229.81500244140625,229.28500366210938,229.3800048828125,414625
2025-12-05 17:15:00+00:00,229.38999938964844,229.38999938964844,229.48399353027344,229.1300048828125,229.33999633789062,388758
2025-12-05 17:30:00+00:00,229.0800018310547,229.0800018310547,229.4199981689453,228.72000122070312,229.38999938964844,589016
2025-12-05 17:45:00+00:00,229.63999938964844,229.63999938964844,229.65989685058594,229.0,229.0800018310547,462823
2025-12-05 18:00:00+00:00,229.61000061035156,229.61000061035156,229.77000427246094,229.47999572753906,229.64999389648438,376837
2025-12-05 18:15:00+00:00,229.83999633789062,229.83999633789062,229.88999938964844,229.41000366210938,229.6165008544922,362506
2025-12-05 18:30:00+00:00,229.67999267578125,229.67999267578125,229.97000122070312,229.5749969482422,229.8300018310547,381216
2025-12-05 18:45:00+00:00,229.8000030517578,229.8000030517578,229.88999938964844,229.55999755859375,229.6699981689453,282828
2025-12-05 19:00:00+00:00,229.8302001953125,229.8302001953125,229.86700439453125,229.63999938964844,229.80499267578125,265681
2025-12-05 19:15:00+00:00,229.6750030517578,229.6750030517578,229.8800048828125,229.5399932861328,229.8300018310547,280329
2025-12-05 19:30:00+00:00,229.61000061035156,229.61000061035156,229.86000061035156,229.52999877929688,229.6699981689453,322082
2025-12-05 19:45:00+00:00,229.6999969482422,229.6999969482422,229.72999572753906,229.44500732421875,229.60000610351562,303446
2025-12-05 20:00:00+00:00,229.36500549316406,229.36500549316406,229.7449951171875,229.36500549316406,229.6999969482422,310216
2025-12-05 20:15:00+00:00,229.25999450683594,229.25999450683594,229.61000061035156,229.1300048828125,229.3699951171875,508741
2025-12-05 20:30:00+00:00,229.3000030517578,229.3000030517578,229.5,229.13999938964844,229.25,531737
2025-12-05 20:45:00+00:00,229.5500030517578,229.5500030517578,229.63999938964844,228.5469970703125,229.30999755859375,2167689
2025-12-08 14:30:00+00:00,230.37210083007812,230.37210083007812,230.82400512695312,228.97999572753906,229.52000427246094,2600155
2025-12-08 14:45:00+00:00,229.69000244140625,229.69000244140625,230.3800048828125,229.0500030517578,230.3800048828125,993000
2025-12-08 15:00:00+00:00,229.68499755859375,229.68499755859375,230.10000610351562,229.16000366210938,229.68499755859375,883325
2025-12-08 15:15:00+00:00,229.0399932861328,229.0399932861328,229.79989624023438,228.51199340820312,229.66000366210938,760912
2025-12-08 15:30:00+00:00,228.22000122070312,228.22000122070312,229.31350708007812,228.2100067138672,229.02999877929688,727770
2025-12-08 15:45:00+00:00,228.0,228.0,228.3300018310547,227.79629516601562,228.22000122070312,896673
2025-12-08 16:00:00+00:00,227.75999450683594,227.75999450683594,228.07000732421875,227.61000061035156,228.0,654319
2025-12-08 16:15:00+00:00,228.07000732421875,228.07000732421875,228.10000610351562,227.5500030517578,227.75,607680
2025-12-08 16:30:00+00:00,228.36000061035156,228.36000061035156,228.38980102539062,227.80999755859375,228.03900146484375,554061
2025-12-08 16:45:00+00:00,227.88999938964844,227.88999938964844,228.38999938964844,227.82000732421875,228.35000610351562,403552
2025-12-08 17:00:00+00:00,227.3800048828125,227.3800048828125,227.914794921875,227.24000549316406,227.86000061035156,565232
2025-12-08 17:15:00+00:00,227.2799072265625,227.2799072265625,227.5500030517578,227.24000549316406,227.3699951171875,547493
2025-12-08 17:30:00+00:00,227.2689971923828,227.2689971923828,227.4199981689453,227.2100067138672,227.27000427246094,513876
2025-12-08 17:45:00+00:00,227.71859741210938,227.71859741210938,227.75999450683594,227.2100067138672,227.27000427246094,499694
2025-12-08 18:00:00+00:00,227.44500732421875,227.44500732421875,227.77000427246094,227.30999755859375,227.72000122070312,484621
2025-12-08 18:15:00+00:00,227.0500030517578,227.0500030517578,227.60499572753906,227.02000427246094,227.44500732421875,534773
2025-12-08 18:30:00+00:00,227.1510009765625,227.1510009765625,227.37399291992188,226.9199981689453,227.02000427246094,624286
2025-12-08 18:45:00+00:00,226.97999572753906,226.97999572753906,227.27349853515625,226.6999969482422,227.15960693359375,564117
2025-12-08 19:00:00+00:00,226.8000030517578,226.8000030517578,227.02999877929688,226.7100067138672,226.97000122070312,475355
2025-12-08 19:15:00+00:00,227.08999633789062,227.08999633789062,227.1999969482422,226.72000122070312,226.79550170898438,422265
2025-12-08 19:30:00+00:00,226.9600067138672,226.9600067138672,227.1887969970703,226.71499633789062,227.08999633789062,473217
2025-12-08 19:45:00+00:00,226.86500549316406,226.86500549316406,227.1201934814453,226.8300018310547,226.9600067138672,416267
2025-12-08 20:00:00+00:00,227.0,227.0,227.02999877929688,226.75999450683594,226.8699951171875,396822
2025-12-08 20:15:00+00:00,226.9741973876953,226.9741973876953,227.14999389648438,226.76300048828125,227.0054931640625,508360
2025-12-08 20:30:00+00:00,226.8000030517578,226.8000030517578,227.0,226.6699981689453,226.97999572753906,723203
2025-12-08 20:45:00+00:00,226.99000549316406,226.99000549316406,227.1300048828125,226.27000427246094,226.78500366210938,2292046