tests/test_data/SPY_1y.csv

date,Open,High,Low,Close,adjClose,Volume,unadjustedVolume,change,changePercent,vwap,label,changeOverTime
2024-04-01,523.83,524.38,520.97,522.16,515.6,62477540,62477540,-1.67,-0.31881,522.835,"April 01, 24",-0.0031881
2024-04-02,518.24,518.98,516.48,518.84,512.32,74230308,74230308,0.6,0.11578,518.135,"April 02, 24",0.0011578
2024-04-03,517.72,520.95,517.67,519.41,512.88,59155800,59155800,1.69,0.32643,518.9375,"April 03, 24",0.0032643
2024-04-04,523.52,523.87,512.76,513.07,506.62,96858100,96858100,-10.45,-2.0,518.305,"April 04, 24",-0.02
2024-04-05,514.46,520.44,514.01,518.43,511.92,74546483,74546483,3.97,0.77168,516.835,"April 05, 24",0.0077168
2024-04-08,519.15,520.18,517.89,518.72,512.2,48401800,48401800,-0.43,-0.0828277,518.985,"April 08, 24",-0.000828277
2024-04-09,520.5,520.75,514.35,519.32,512.79,68124400,68124400,-1.18,-0.22671,518.73,"April 09, 24",-0.0022671
2024-04-10,513.48,516.16,512.09,514.12,507.66,82652806,82652806,0.64,0.12464,513.9625,"April 10, 24",0.0012464
2024-04-11,515.68,519.48,512.08,518.0,511.49,70099007,70099007,2.32,0.44989,516.31,"April 11, 24",0.0044989
2024-04-12,514.37,515.82,509.08,510.85,504.43,92561094,92561094,-3.52,-0.68433,512.53,"April 12, 24",-0.0068433
2024-04-15,515.13,515.3,503.58,504.45,498.11,92101447,92101447,-10.68,-2.07,509.615,"April 15, 24",-0.0207
2024-04-16,504.94,506.5,502.21,503.53,497.2,73484020,73484020,-1.41,-0.27924,504.295,"April 16, 24",-0.0027924
2024-04-17,506.05,506.22,499.12,500.55,494.26,75910305,75910305,-5.5,-1.09,502.985,"April 17, 24",-0.0109
2024-04-18,501.98,504.13,498.56,499.52,493.24,74548100,74548100,-2.46,-0.49006,501.0475,"April 18, 24",-0.0049006
2024-04-19,499.44,500.46,493.86,495.16,488.94,102212587,102212587,-4.28,-0.85696,497.23,"April 19, 24",-0.0085696
2024-04-22,497.83,502.38,495.43,499.72,493.44,67961048,67961048,1.89,0.37965,498.84,"April 22, 24",0.0037965
2024-04-23,501.78,506.09,499.53,505.65,499.3,64633620,64633620,3.87,0.77125,503.2625,"April 23, 24",0.0077125
2024-04-24,506.56,507.37,503.13,505.41,499.06,55928100,55928100,-1.15,-0.22702,505.6175,"April 24, 24",-0.0022702
2024-04-25,499.18,504.27,497.49,503.49,497.16,69122400,69122400,4.31,0.86342,501.1075,"April 25, 24",0.0086342
2024-04-26,506.35,509.88,505.7,508.26,501.87,64306118,64306118,1.91,0.37721,507.5475,"April 26, 24",0.0037721
2024-04-29,510.09,510.75,507.25,510.06,503.65,46415449,46415449,-0.03,-0.00588132,509.5375,"April 29, 24",-5.88132e-05
2024-04-30,508.56,509.56,501.98,501.98,495.67,77483600,77483600,-6.58,-1.29,505.52,"April 30, 24",-0.0129
2024-05-01,501.38,508.19,499.87,500.35,494.06,80242839,80242839,-1.03,-0.20543,502.4475,"May 01, 24",-0.0020543
2024-05-02,504.15,505.89,499.55,505.03,498.68,62550200,62550200,0.88,0.17455,503.655,"May 02, 24",0.0017455
2024-05-03,511.16,512.55,508.56,511.29,504.87,72756709,72756709,0.13,0.02543235,510.89,"May 03, 24",0.0002543235
2024-05-06,513.75,516.61,513.3,516.57,510.08,47264703,47264703,2.82,0.54891,515.0575,"May 06, 24",0.0054891
2024-05-07,517.56,518.57,516.45,517.14,510.64,52561300,52561300,-0.42,-0.08115001,517.43,"May 07, 24",-0.0008115001
2024-05-08,515.26,517.74,515.14,517.19,510.69,42047214,42047214,1.93,0.37457,516.3325,"May 08, 24",0.0037457
2024-05-09,517.38,520.21,516.71,520.17,513.63,43643700,43643700,2.79,0.53926,518.6175,"May 09, 24",0.0053926
2024-05-10,521.81,522.64,519.59,520.84,514.3,52233200,52233200,-0.97,-0.18589,521.22,"May 10, 24",-0.0018589
2024-05-13,522.56,522.67,519.74,520.91,514.36,36716400,36716400,-1.65,-0.31575,521.47,"May 13, 24",-0.0031575
2024-05-14,521.11,523.83,520.56,523.3,516.72,57535900,57535900,2.19,0.42026,522.2,"May 14, 24",0.0042026
2024-05-15,525.83,530.08,525.18,529.78,523.12,59504900,59504900,3.95,0.75119,527.7175,"May 15, 24",0.0075119
2024-05-16,529.88,531.52,528.54,528.69,522.05,50244827,50244827,-1.19,-0.22458,529.6575,"May 16, 24",-0.0022458
2024-05-17,528.81,529.52,527.32,529.45,522.8,59187600,59187600,0.64,0.12103,528.775,"May 17, 24",0.0012103
2024-05-20,529.57,531.56,529.17,530.06,523.4,37764206,37764206,0.49,0.0925279,530.09,"May 20, 24",0.000925279
2024-05-21,529.28,531.52,529.07,531.36,524.68,33437001,33437001,2.08,0.39299,530.3075,"May 21, 24",0.0039299
2024-05-22,530.65,531.38,527.6,529.83,523.17,48390000,48390000,-0.82,-0.15453,529.865,"May 22, 24",-0.0015453
2024-05-23,532.96,533.07,524.72,525.96,519.35,57211200,57211200,-7.0,-1.31,529.1775,"May 23, 24",-0.0131
2024-05-24,527.85,530.27,526.88,529.44,522.79,41291076,41291076,1.59,0.30122,528.61,"May 24, 24",0.0030122
2024-05-28,530.27,530.51,527.11,529.81,523.15,36269602,36269602,-0.46,-0.08674826,529.425,"May 28, 24",-0.0008674826
2024-05-29,525.68,527.31,525.37,526.1,519.49,45190323,45190323,0.42,0.07989651,526.115,"May 29, 24",0.0007989651
2024-05-30,524.52,525.2,521.33,522.61,516.04,46468510,46468510,-1.91,-0.36414,523.415,"May 30, 24",-0.0036414
2024-05-31,523.59,527.5,518.36,527.37,520.74,90785800,90785800,3.78,0.72194,524.205,"May 31, 24",0.0072194
2024-06-03,529.02,529.31,522.6,527.8,521.17,46835702,46835702,-1.22,-0.23062,527.1825,"June 03, 24",-0.0023062
2024-06-04,526.46,529.15,524.96,528.39,521.75,34632700,34632700,1.93,0.3666,527.24,"June 04, 24",0.003666
2024-06-05,530.77,534.69,528.73,534.67,527.95,47610400,47610400,3.9,0.73478,532.215,"June 05, 24",0.0073478
2024-06-06,534.98,535.42,532.68,534.66,527.94,30808530,30808530,-0.32,-0.05981532,534.435,"June 06, 24",-0.0005981532
2024-06-07,533.66,536.89,532.54,534.01,527.3,43224525,43224525,0.35,0.06558483,534.275,"June 07, 24",0.0006558483
2024-06-10,533.18,535.99,532.57,535.66,528.93,35729300,35729300,2.48,0.46513,534.35,"June 10, 24",0.0046513
2024-06-11,534.07,537.01,532.05,536.95,530.2,36383411,36383411,2.88,0.53926,535.02,"June 11, 24",0.0053926
2024-06-12,541.63,544.12,540.3,541.36,534.56,63251305,63251305,-0.27,-0.04984953,541.8525,"June 12, 24",-0.0004984953
2024-06-13,543.15,543.33,539.59,542.45,535.63,44760949,44760949,-0.7,-0.12888,542.13,"June 13, 24",-0.0012888
2024-06-14,540.88,542.81,539.85,542.78,535.96,40089900,40089900,1.9,0.35128,541.58,"June 14, 24",0.0035128
2024-06-17,542.08,548.53,541.61,547.1,540.23,55909364,55909364,5.02,0.92606,544.83,"June 17, 24",0.0092606
2024-06-18,547.16,548.62,546.73,548.49,541.6,41376417,41376417,1.33,0.24307,547.75,"June 18, 24",0.0024307
2024-06-20,549.44,550.12,545.18,547.0,540.13,70328226,70328226,-2.44,-0.44409,547.935,"June 20, 24",-0.0044409
2024-06-21,544.4,545.65,543.02,544.51,539.4,64513900,64513900,0.11,0.02020573,544.395,"June 21, 24",0.0002020573
2024-06-24,544.33,546.95,542.62,542.74,537.65,45528700,45528700,-1.59,-0.2921,544.16,"June 24, 24",-0.002921
2024-06-25,543.99,545.2,542.44,544.83,539.72,38273346,38273346,0.84,0.15441,544.115,"June 25, 24",0.0015441
2024-06-26,543.69,546.24,543.03,545.51,540.39,38550637,38550637,1.82,0.33475,544.6175,"June 26, 24",0.0033475
2024-06-27,545.37,546.96,544.61,546.37,541.25,35041500,35041500,1.0,0.18336,545.8275,"June 27, 24",0.0018336
2024-06-28,547.16,550.28,542.95,544.22,539.12,76144535,76144535,-2.94,-0.53732,546.1525,"June 28, 24",-0.0053732
2024-07-01,545.63,545.88,542.52,545.34,540.22,40297810,40297810,-0.29,-0.05314957,544.8425,"July 01, 24",-0.0005314957
2024-07-02,543.7,549.01,543.65,549.01,543.86,40434800,40434800,5.31,0.97664,546.3425,"July 02, 24",0.0097664
2024-07-03,548.69,551.83,548.65,551.46,546.29,32789911,32789911,2.77,0.50484,550.1575,"July 03, 24",0.0050484
2024-07-05,551.77,555.05,551.12,554.64,549.44,41488400,41488400,2.87,0.52014,553.145,"July 05, 24",0.0052014
2024-07-08,555.44,556.25,554.19,555.28,550.07,36110500,36110500,-0.16,-0.02880599,555.29,"July 08, 24",-0.0002880599
2024-07-09,556.26,557.18,555.52,555.82,550.61,27314125,27314125,-0.44,-0.0790997,556.195,"July 09, 24",-0.000790997
2024-07-10,557.07,561.67,556.77,561.32,556.06,38701220,38701220,4.25,0.76292,559.2075,"July 10, 24",0.0076292
2024-07-11,561.44,562.33,555.83,556.48,551.26,53054200,53054200,-4.96,-0.88344,559.02,"July 11, 24",-0.0088344
2024-07-12,557.63,563.67,557.15,559.99,554.74,53084405,53084405,2.36,0.42322,559.61,"July 12, 24",0.0042322
2024-07-15,562.03,564.84,559.63,561.53,556.26,40584300,40584300,-0.5,-0.08896322,562.0075,"July 15, 24",-0.0008896322
2024-07-16,562.87,565.16,562.1,564.86,559.56,36475300,36475300,2.0,0.35355,563.7475,"July 16, 24",0.0035355
2024-07-17,558.8,560.51,556.61,556.94,551.72,57119000,57119000,-1.86,-0.33286,558.215,"July 17, 24",-0.0033286
2024-07-18,558.51,559.52,550.43,552.66,547.48,56270400,56270400,-5.85,-1.05,555.28,"July 18, 24",-0.0105
2024-07-19,552.42,554.08,547.91,548.99,543.84,65509100,65509100,-3.43,-0.6209,550.85,"July 19, 24",-0.006209
2024-07-22,553.0,555.27,551.02,554.65,549.45,43346720,43346720,1.65,0.29837,553.485,"July 22, 24",0.0029837
2024-07-23,554.54,556.74,553.28,553.78,548.59,34439600,34439600,-0.76,-0.13705,554.585,"July 23, 24",-0.0013705
2024-07-24,548.86,549.17,540.29,541.23,536.15,74515300,74515300,-7.63,-1.39,544.8875,"July 24, 24",-0.0139
2024-07-25,541.35,547.46,537.45,538.41,533.36,61158300,61158300,-2.94,-0.54309,541.1675,"July 25, 24",-0.0054309
2024-07-26,542.28,547.19,541.49,544.44,539.33,53763800,53763800,2.16,0.39832,543.85,"July 26, 24",0.0039832
2024-07-29,546.02,547.05,542.72,544.76,539.65,39515824,39515824,-1.26,-0.23076,545.1375,"July 29, 24",-0.0023076
2024-07-30,546.26,547.34,538.52,542.0,536.92,46853632,46853632,-4.26,-0.77985,543.53,"July 30, 24",-0.0077985
2024-07-31,548.98,553.5,547.58,550.81,545.64,65663400,65663400,1.83,0.33335,550.2175,"July 31, 24",0.0033335
2024-08-01,552.57,554.87,539.43,543.01,537.92,76428732,76428732,-9.56,-1.73,547.47,"August 01, 24",-0.0173
2024-08-02,535.75,536.99,528.6,532.9,527.9,82789100,82789100,-2.85,-0.53196,533.56,"August 02, 24",-0.0053196
2024-08-05,511.64,523.58,510.27,517.38,512.53,146267400,146267400,5.74,1.12,515.7175,"August 05, 24",0.0112
2024-08-06,519.22,529.75,517.87,522.15,517.25,84826312,84826312,2.93,0.56431,522.2475,"August 06, 24",0.0056431
2024-08-07,528.47,531.59,518.05,518.66,513.8,70698340,70698340,-9.81,-1.86,524.1925,"August 07, 24",-0.0186
2024-08-08,523.91,531.29,521.84,530.65,525.67,63276600,63276600,6.74,1.29,526.9225,"August 08, 24",0.0129
2024-08-09,529.81,534.51,528.56,532.99,527.99,45619600,45619600,3.18,0.60022,531.4675,"August 09, 24",0.0060022
2024-08-12,534.21,535.73,530.95,533.27,528.27,42542100,42542100,-0.94,-0.17596,533.54,"August 12, 24",-0.0017596
2024-08-13,536.53,542.28,536.28,542.04,536.96,52333100,52333100,5.51,1.03,539.2825,"August 13, 24",0.0103
2024-08-14,542.85,544.96,540.12,543.75,538.65,42446929,42446929,0.9,0.16579,542.92,"August 14, 24",0.0016579
2024-08-15,549.5,553.36,548.88,553.07,547.88,60846812,60846812,3.57,0.64968,551.2025,"August 15, 24",0.0064968
2024-08-16,551.42,555.02,551.26,554.31,549.11,44430728,44430728,2.89,0.5241,553.0025,"August 16, 24",0.005241
2024-08-19,554.73,559.61,553.86,559.61,554.36,39121800,39121800,4.88,0.87971,556.9525,"August 19, 24",0.0087971
2024-08-20,559.15,560.84,557.33,558.7,553.46,33732300,33732300,-0.45,-0.0804793,559.005,"August 20, 24",-0.000804793
2024-08-21,559.77,562.11,554.73,560.62,555.36,41514600,41514600,0.85,0.15185,559.3075,"August 21, 24",0.0015185
2024-08-22,562.56,563.18,554.98,556.22,551.0,56121500,56121500,-6.34,-1.13,559.235,"August 22, 24",-0.0113
2024-08-23,559.53,563.09,557.29,562.13,556.86,50639400,50639400,2.6,0.46468,560.51,"August 23, 24",0.0046468
2024-08-26,563.18,563.91,559.05,560.79,555.53,35788609,35788609,-2.39,-0.42438,561.7325,"August 26, 24",-0.0042438
2024-08-27,559.49,562.06,558.32,561.56,556.29,32693900,32693900,2.07,0.36998,560.3575,"August 27, 24",0.0036998
2024-08-28,561.21,561.65,555.04,558.3,553.06,41066024,41066024,-2.91,-0.51852,559.05,"August 28, 24",-0.0051852
2024-08-29,560.31,563.68,557.18,558.35,553.11,38715200,38715200,-1.96,-0.34981,559.88,"August 29, 24",-0.0034981
2024-08-30,560.77,564.2,557.14,563.68,558.39,62700110,62700110,2.91,0.51893,561.4475,"August 30, 24",0.0051893
2024-09-03,560.47,560.81,549.51,552.08,546.9,60600113,60600113,-8.39,-1.5,555.7175,"September 03, 24",-0.015
2024-09-04,550.2,554.43,549.46,550.95,545.78,47224939,47224939,0.75,0.13631,551.26,"September 04, 24",0.0013631
2024-09-05,550.89,553.8,547.1,549.61,544.45,44264300,44264300,-1.28,-0.23235,550.35,"September 05, 24",-0.0023235
2024-09-06,549.94,551.6,539.44,540.36,535.29,68493805,68493805,-9.58,-1.74,545.335,"September 06, 24",-0.0174
2024-09-09,544.65,547.71,542.68,546.41,541.28,40445822,40445822,1.76,0.32314,545.3625,"September 09, 24",0.0032314
2024-09-10,548.36,549.15,543.38,548.79,543.64,36394600,36394600,0.43,0.07841564,547.42,"September 10, 24",0.0007841564
2024-09-11,548.7,555.36,539.96,554.42,549.22,75248608,75248608,5.72,1.04,549.61,"September 11, 24",0.0104
2024-09-12,555.01,559.4,552.74,559.09,553.85,51892735,51892735,4.08,0.73512,556.56,"September 12, 24",0.0073512
2024-09-13,559.71,563.03,559.45,562.01,556.74,39310501,39310501,2.3,0.41093,561.05,"September 13, 24",0.0041093
2024-09-16,561.74,563.11,559.9,562.84,557.56,36656122,36656122,1.1,0.19582,561.8975,"September 16, 24",0.0019582
2024-09-17,565.1,566.58,560.79,563.07,557.79,49321000,49321000,-2.03,-0.35923,563.885,"September 17, 24",-0.0035923
2024-09-18,563.74,568.69,560.83,561.4,556.13,59044937,59044937,-2.34,-0.41508,563.665,"September 18, 24",-0.0041508
2024-09-19,571.01,572.88,568.08,570.98,565.62,75315500,75315500,-0.03,-0.00525385,570.7375,"September 19, 24",-5.25385e-05
2024-09-20,567.84,569.31,565.17,568.25,564.65,77503110,77503110,0.41,0.07220344,567.6425,"September 20, 24",0.0007220344
2024-09-23,569.34,570.33,568.1,569.67,566.06,44116922,44116922,0.33,0.05796185,569.36,"September 23, 24",0.0005796185
2024-09-24,570.48,571.36,567.6,571.3,567.68,46805700,46805700,0.82,0.14374,570.185,"September 24, 24",0.0014374
2024-09-25,571.14,571.89,568.91,570.04,566.42,38428600,38428600,-1.1,-0.1926,570.495,"September 25, 24",-0.001926
2024-09-26,574.38,574.71,569.9,572.3,568.67,48336004,48336004,-2.08,-0.36213,572.8225,"September 26, 24",-0.0036213
2024-09-27,573.39,574.22,570.42,571.47,567.85,42100928,42100928,-1.92,-0.33485,572.375,"September 27, 24",-0.0033485
2024-09-30,570.42,574.38,568.08,573.76,570.12,63655448,63655448,3.34,0.58553,571.66,"September 30, 24",0.0058553
2024-10-01,573.4,574.06,566.0,568.62,565.01,72668800,72668800,-4.78,-0.83362,570.52,"October 01, 24",-0.0083362
2024-10-02,567.71,569.9,565.27,568.86,565.25,38097800,38097800,1.15,0.20257,567.935,"October 02, 24",0.0020257
2024-10-03,567.36,569.8,565.49,567.82,564.22,40846500,40846500,0.46,0.08107727,567.6175,"October 03, 24",0.0008107727
2024-10-04,572.35,573.36,568.1,572.98,569.35,43005186,43005186,0.63,0.11007,571.6975,"October 04, 24",0.0011007
2024-10-07,571.3,571.96,566.63,567.8,564.2,49964700,49964700,-3.5,-0.61264,569.4225,"October 07, 24",-0.0061264
2024-10-08,570.42,573.78,569.53,573.17,569.54,37398700,37398700,2.75,0.4821,571.725,"October 08, 24",0.004821
2024-10-09,573.16,577.71,572.55,577.14,573.48,37912244,37912244,3.98,0.6944,575.14,"October 09, 24",0.006944
2024-10-10,575.77,577.58,574.49,576.13,572.48,44138100,44138100,0.36,0.06252497,575.9925,"October 10, 24",0.0006252497
2024-10-11,576.05,580.33,575.91,579.58,575.9,42268000,42268000,3.53,0.61279,577.9675,"October 11, 24",0.0061279
2024-10-14,581.22,585.27,580.73,584.32,580.61,36217215,36217215,3.1,0.53336,582.885,"October 14, 24",0.0053336
2024-10-15,584.59,584.9,578.54,579.78,576.1,54203636,54203636,-4.81,-0.8228,581.9525,"October 15, 24",-0.008228
2024-10-16,579.78,582.83,578.96,582.3,578.61,30725436,30725436,2.52,0.43465,580.9675,"October 16, 24",0.0043465
2024-10-17,585.91,586.12,582.16,582.35,578.66,34393714,34393714,-3.56,-0.6076,584.135,"October 17, 24",-0.006076
2024-10-18,584.07,585.39,582.58,584.59,580.88,37416801,37416801,0.52,0.08903042,584.1575,"October 18, 24",0.0008903042
2024-10-21,583.85,584.85,580.6,583.63,579.93,36439010,36439010,-0.22,-0.03768091,583.2325,"October 21, 24",-0.0003768091
2024-10-22,581.05,584.5,580.38,583.32,579.62,34183835,34183835,2.27,0.39067,582.3125,"October 22, 24",0.0039067
2024-10-23,581.26,581.71,574.42,577.99,574.32,49314600,49314600,-3.27,-0.56257,578.845,"October 23, 24",-0.0056257
2024-10-24,579.98,580.06,576.57,579.24,575.57,34979900,34979900,-0.74,-0.12759,578.9625,"October 24, 24",-0.0012759
2024-10-25,581.51,584.46,578.08,579.04,575.37,47268200,47268200,-2.47,-0.42476,580.7725,"October 25, 24",-0.0042476
2024-10-28,582.58,582.71,580.52,580.83,577.15,30174704,30174704,-1.75,-0.30039,581.66,"October 28, 24",-0.0030039
2024-10-29,579.85,582.91,578.43,581.77,578.08,42899700,42899700,1.92,0.33112,580.74,"October 29, 24",0.0033112
2024-10-30,581.29,583.32,579.29,580.01,576.33,41435839,41435839,-1.28,-0.2202,580.9775,"October 30, 24",-0.002202
2024-10-31,575.56,575.63,568.44,568.64,565.03,60182500,60182500,-6.92,-1.2,572.0675,"October 31, 24",-0.012
2024-11-01,571.32,575.55,570.62,571.04,567.42,45667533,45667533,-0.28,-0.04900931,572.1325,"November 01, 24",-0.0004900931
2024-11-04,571.18,572.5,567.89,569.81,566.2,38217000,38217000,-1.37,-0.23985,570.345,"November 04, 24",-0.0023985
2024-11-05,570.74,576.74,570.52,576.7,573.04,39478322,39478322,5.96,1.04,573.675,"November 05, 24",0.0104
2024-11-06,589.2,591.93,585.39,591.04,587.29,68182000,68182000,1.84,0.31229,589.39,"November 06, 24",0.0031229
2024-11-07,593.08,596.65,593.0,595.61,591.83,47233212,47233212,2.53,0.42659,594.585,"November 07, 24",0.0042659
2024-11-08,596.17,599.64,596.17,598.19,594.4,46444900,46444900,2.02,0.33883,597.5425,"November 08, 24",0.0033883
2024-11-11,599.81,600.17,597.0,598.76,594.96,37586800,37586800,-1.05,-0.17506,598.935,"November 11, 24",-0.0017506
2024-11-12,598.68,599.29,594.37,596.9,593.11,43006128,43006128,-1.78,-0.29732,597.31,"November 12, 24",-0.0029732
2024-11-13,597.37,599.23,594.96,597.19,593.4,47388640,47388640,-0.18,-0.03013208,597.1875,"November 13, 24",-0.0003013208
2024-11-14,597.32,597.81,592.65,593.35,589.59,38904109,38904109,-3.97,-0.66464,595.2825,"November 14, 24",-0.0066464
2024-11-15,589.72,590.2,583.86,585.75,582.04,75988800,75988800,-3.97,-0.6732,587.3825,"November 15, 24",-0.006732
2024-11-18,586.22,589.49,585.34,588.15,584.42,37084100,37084100,1.93,0.32923,587.3,"November 18, 24",0.0032923
2024-11-19,584.71,591.04,584.03,590.3,586.56,49412046,49412046,5.59,0.95603,587.52,"November 19, 24",0.0095603
2024-11-20,590.38,590.79,584.63,590.5,586.76,50032600,50032600,0.12,0.02032589,589.075,"November 20, 24",0.0002032589
2024-11-21,593.4,595.12,587.45,593.67,589.91,46750300,46750300,0.27,0.04550051,592.41,"November 21, 24",0.0004550051
2024-11-22,593.66,596.15,593.15,595.51,591.73,38226400,38226400,1.85,0.31163,594.6175,"November 22, 24",0.0031163
2024-11-25,599.52,600.86,595.2,597.53,593.74,42441400,42441400,-1.99,-0.33193,598.2775,"November 25, 24",-0.0033193
2024-11-26,598.8,601.33,598.07,600.65,596.84,45621300,45621300,1.85,0.30895,599.7125,"November 26, 24",0.0030895
2024-11-27,600.46,600.85,597.28,598.83,595.03,34000200,34000200,-1.63,-0.27146,599.355,"November 27, 24",-0.0027146
2024-11-29,599.66,603.35,599.38,602.55,598.73,30177400,30177400,2.89,0.48194,601.235,"November 29, 24",0.0048194
2024-12-02,602.97,604.32,602.47,603.63,599.8,31746000,31746000,0.66,0.10946,603.3475,"December 02, 24",0.0010946
2024-12-03,603.39,604.16,602.34,603.91,600.08,26906629,26906629,0.52,0.08617975,603.45,"December 03, 24",0.0008617975
2024-12-04,605.63,607.91,604.95,607.66,603.81,42787600,42787600,2.03,0.33519,606.5375,"December 04, 24",0.0033519
2024-12-05,607.66,608.48,606.3,606.66,602.81,28762200,28762200,-1.0,-0.16457,607.275,"December 05, 24",-0.0016457
2024-12-06,607.44,609.07,607.02,607.81,603.96,31241549,31241549,0.37,0.06091137,607.835,"December 06, 24",0.0006091137
2024-12-09,607.69,607.86,604.08,604.68,600.85,34742738,34742738,-3.01,-0.49532,606.0775,"December 09, 24",-0.0049532
2024-12-10,605.37,605.8,602.13,602.8,598.98,37234515,37234515,-2.57,-0.42453,604.025,"December 10, 24",-0.0042453
2024-12-11,605.78,608.43,605.5,607.46,603.61,28677723,28677723,1.68,0.27733,606.7925,"December 11, 24",0.0027733
2024-12-12,606.58,607.16,604.33,604.33,600.5,31543812,31543812,-2.25,-0.37093,605.6,"December 12, 24",-0.0037093
2024-12-13,606.4,607.13,602.81,604.21,600.38,35904730,35904730,-2.19,-0.36115,605.1375,"December 13, 24",-0.0036115
2024-12-16,606.0,607.78,605.21,606.79,602.94,43695200,43695200,0.79,0.13036,606.445,"December 16, 24",0.0013036
2024-12-17,604.19,605.17,602.89,604.29,600.46,55773545,55773545,0.1,0.01655108,604.135,"December 17, 24",0.0001655108
2024-12-18,603.98,606.41,585.89,586.28,582.56,108248729,108248729,-17.7,-2.93,595.64,"December 18, 24",-0.0293
2024-12-19,591.36,593.0,585.85,586.1,582.38,85919500,85919500,-5.26,-0.88948,589.0775,"December 19, 24",-0.0088948
2024-12-20,581.77,595.75,580.91,591.15,589.38,125716700,125716700,9.38,1.61,587.395,"December 20, 24",0.0161
2024-12-23,590.89,595.3,587.66,594.69,592.91,57635828,57635828,3.8,0.6431,592.135,"December 23, 24",0.006431
2024-12-24,596.06,601.34,595.47,601.3,599.5,33160100,33160100,5.24,0.87911,598.5425,"December 24, 24",0.0087911
2024-12-26,599.5,602.48,598.08,601.34,599.54,41338891,41338891,1.84,0.30692,600.35,"December 26, 24",0.0030692
2024-12-27,597.54,597.78,590.76,595.01,593.23,64969310,64969310,-2.53,-0.4234,595.2725,"December 27, 24",-0.004234
2024-12-30,587.89,591.74,584.41,588.22,586.46,56578800,56578800,0.33,0.05613295,588.065,"December 30, 24",0.0005613295
2024-12-31,589.91,590.64,584.42,586.08,584.32,57052700,57052700,-3.82,-0.64925,587.7625,"December 31, 24",-0.0064925
2025-01-02,589.39,591.13,580.5,584.64,582.89,50204000,50204000,-4.75,-0.80592,586.415,"January 02, 25",-0.0080592
2025-01-03,587.53,592.6,586.43,591.95,590.18,37888500,37888500,4.42,0.7523,589.6275,"January 03, 25",0.007523
2025-01-06,596.27,599.7,593.6,595.36,593.57,47679442,47679442,-0.91,-0.15262,596.2325,"January 06, 25",-0.0015262
2025-01-07,597.42,597.75,586.78,588.63,586.87,60393100,60393100,-8.79,-1.47,592.645,"January 07, 25",-0.0147
2025-01-08,588.7,590.58,585.2,589.49,587.72,47304700,47304700,0.79,0.13419,588.4925,"January 08, 25",0.0013419
2025-01-10,585.88,585.95,578.55,580.49,578.75,73105046,73105046,-5.39,-0.91998,582.7175,"January 10, 25",-0.0091998
2025-01-13,575.77,581.75,575.35,581.39,579.65,47910100,47910100,5.62,0.97608,578.565,"January 13, 25",0.0097608
2025-01-14,584.36,585.0,578.35,582.19,580.44,48420600,48420600,-2.17,-0.37135,582.475,"January 14, 25",-0.0037135
2025-01-15,590.33,593.94,589.2,592.78,591.0,56900200,56900200,2.45,0.41502,591.5625,"January 15, 25",0.0041502
2025-01-16,594.17,594.35,590.93,591.64,589.87,43319700,43319700,-2.53,-0.4258,592.7725,"January 16, 25",-0.004258
2025-01-17,596.96,599.36,595.61,597.58,595.79,58070628,58070628,0.62,0.10386,597.3775,"January 17, 25",0.0010386
2025-01-21,600.67,603.06,598.67,603.05,601.24,42532900,42532900,2.38,0.39622,601.3625,"January 21, 25",0.0039622
2025-01-22,605.92,607.82,605.36,606.44,604.62,48196000,48196000,0.52,0.08581991,606.385,"January 22, 25",0.0008581991
2025-01-23,605.8,609.75,605.52,609.75,607.92,41152102,41152102,3.95,0.65203,607.705,"January 23, 25",0.0065203
2025-01-24,609.81,610.78,606.8,607.97,606.15,34604700,34604700,-1.84,-0.30173,608.84,"January 24, 25",-0.0030173
2025-01-27,594.81,599.69,594.64,599.37,597.57,70361125,70361125,4.56,0.76663,597.1275,"January 27, 25",0.0076663
2025-01-28,600.62,605.37,597.25,604.52,602.71,44433322,44433322,3.9,0.64933,601.94,"January 28, 25",0.0064933
2025-01-29,603.72,604.13,599.22,601.81,600.01,37177429,37177429,-1.91,-0.31637,602.22,"January 29, 25",-0.0031637
2025-01-30,603.96,606.6,600.72,605.04,603.23,39281300,39281300,1.08,0.17882,604.08,"January 30, 25",0.0017882
2025-01-31,607.5,609.96,601.05,601.82,600.02,66671500,66671500,-5.68,-0.93498,605.0825,"January 31, 25",-0.0093498
2025-02-03,592.67,600.29,590.49,597.77,595.98,65857248,65857248,5.1,0.86051,595.305,"February 03, 25",0.0086051
2025-02-04,597.83,602.3,597.28,601.78,599.98,33457815,33457815,3.95,0.66072,599.7975,"February 04, 25",0.0066072
2025-02-05,600.64,604.37,598.58,604.22,602.41,30653149,30653149,3.58,0.59603,601.9525,"February 05, 25",0.0059603
2025-02-06,605.99,606.45,602.63,606.32,604.5,35771503,35771503,0.33,0.05445634,605.3475,"February 06, 25",0.0005445634
2025-02-07,606.89,608.13,600.05,600.77,598.97,50788516,50788516,-6.12,-1.01,603.96,"February 07, 25",-0.0101
2025-02-10,604.03,605.5,602.74,604.85,603.04,26048714,26048714,0.82,0.13575,604.28,"February 10, 25",0.0013575
2025-02-11,602.55,605.86,602.43,605.31,603.5,30056740,30056740,2.76,0.45805,604.0375,"February 11, 25",0.0045805
2025-02-12,599.2,604.55,598.51,603.36,601.55,45076100,45076100,4.16,0.69426,601.405,"February 12, 25",0.0069426
2025-02-13,604.48,609.94,603.2,609.73,607.9,40921300,40921300,5.25,0.86852,606.8375,"February 13, 25",0.0086852
2025-02-14,609.94,610.99,609.07,609.7,607.87,26910448,26910448,-0.24,-0.03934813,609.925,"February 14, 25",-0.0003934813
2025-02-18,610.88,611.49,608.38,611.49,609.66,26749030,26749030,0.61,0.09985595,610.56,"February 18, 25",0.0009985595
2025-02-19,610.08,613.23,609.56,612.93,611.09,31011100,31011100,2.85,0.46715,611.45,"February 19, 25",0.0046715
2025-02-20,611.54,611.68,607.02,610.38,608.55,36554002,36554002,-1.16,-0.18969,610.155,"February 20, 25",-0.0018969
2025-02-21,610.16,610.3,599.47,599.94,598.14,76519818,76519818,-10.22,-1.67,604.9675,"February 21, 25",-0.0167
2025-02-24,602.02,603.03,596.49,597.21,595.42,50737213,50737213,-4.81,-0.79898,599.6875,"February 24, 25",-0.0079898
2025-02-25,597.15,597.89,589.56,594.24,592.46,58266500,58266500,-2.91,-0.48731,594.71,"February 25, 25",-0.0048731
2025-02-26,595.93,599.58,591.86,594.54,592.76,43321600,43321600,-1.39,-0.23325,595.4775,"February 26, 25",-0.0023325
2025-02-27,596.85,598.02,584.65,585.05,583.3,74196700,74196700,-11.8,-1.98,591.1425,"February 27, 25",-0.0198
2025-02-28,585.56,594.72,582.44,594.18,592.4,88744106,88744106,8.62,1.47,589.225,"February 28, 25",0.0147
2025-03-03,596.18,597.34,579.9,583.77,582.02,74249200,74249200,-12.41,-2.08,589.2975,"March 03, 25",-0.0208
2025-03-04,579.71,585.39,572.25,576.86,575.13,109648212,109648212,-2.85,-0.49163,578.5525,"March 04, 25",-0.0049163
2025-03-05,576.69,584.88,573.08,583.06,581.31,71230528,71230528,6.37,1.1,579.4275,"March 05, 25",0.011
2025-03-06,575.48,580.17,570.12,572.71,570.99,80094900,80094900,-2.77,-0.48134,574.62,"March 06, 25",-0.0048134
2025-03-07,570.9,577.39,565.63,575.92,574.19,81158816,81158816,5.02,0.87931,572.46,"March 07, 25",0.0087931
2025-03-10,567.59,569.54,555.59,560.58,558.9,99326624,99326624,-7.01,-1.24,563.325,"March 10, 25",-0.0124
2025-03-11,559.4,564.02,552.02,555.92,554.25,88102109,88102109,-3.48,-0.6221,557.84,"March 11, 25",-0.006221
2025-03-12,562.17,563.11,553.69,558.87,557.19,69588200,69588200,-3.3,-0.58701,559.46,"March 12, 25",-0.0058701
2025-03-13,558.49,559.11,549.68,551.42,549.77,74079414,74079414,-7.07,-1.27,554.675,"March 13, 25",-0.0127
2025-03-14,556.11,563.83,551.49,562.81,561.12,62660321,62660321,6.7,1.2,558.56,"March 14, 25",0.012
2025-03-17,562.79,569.71,562.35,567.15,565.45,49008709,49008709,4.36,0.77471,565.5,"March 17, 25",0.0077471
2025-03-18,564.8,565.02,559.06,561.02,559.34,66041422,66041422,-3.78,-0.66926,562.475,"March 18, 25",-0.0066926
2025-03-19,562.83,570.95,561.63,567.13,565.43,66556000,66556000,4.3,0.764,565.635,"March 19, 25",0.00764
2025-03-20,563.33,570.57,562.6,565.49,563.79,62958200,62958200,2.16,0.38343,565.4975,"March 20, 25",0.0038343
2025-03-21,559.28,564.89,558.03,563.98,563.98,83763000,83763000,4.7,0.84037,561.545,"March 21, 25",0.0084037
2025-03-24,570.8,575.15,570.2,574.08,574.08,58766800,58766800,3.28,0.57463,572.5575,"March 24, 25",0.0057463
2025-03-25,575.3,576.41,573.69,575.46,575.46,38355735,38355735,0.16,0.02781158,575.215,"March 25, 25",0.0002781158
2025-03-26,575.19,576.33,567.19,568.59,568.59,52228900,52228900,-6.6,-1.15,571.825,"March 26, 25",-0.0115
2025-03-27,567.18,570.9,564.94,567.08,567.08,42164248,42164248,-0.1,-0.01763109,567.525,"March 27, 25",-0.0001763109
2025-03-28,565.53,566.27,555.07,555.66,555.66,71662700,71662700,-9.87,-1.75,560.6325,"March 28, 25",-0.0175
2025-03-31,549.83,560.71,546.87,559.39,559.39,95328213,95328213,9.56,1.74,554.2,"March 31, 25",0.0174
2025-04-01,557.45,562.94,553.68,560.97,560.97,53082137,53082137,3.52,0.63145,558.76,"April 01, 25",0.0063145