Datasets:

guloyy
/

sp500_csv

date stringdate 2005-11-28 00:00:00 2025-11-26 00:00:00	open float64 0.14 9.91k	high float64 0.15 9.96k	low float64 0.13 9.79k	close float64 0.14 9.92k	volume float64 0 4.02B	spy_open float64 50 689	spy_high float64 51.5 690	spy_low float64 49.3 685	spy_close float64 50.1 687	spy_volume float64 22.1M 1.19B	vix_open float64 9.01 82.7	vix_high float64 9.31 89.5	vix_low float64 8.56 72.8	vix_close float64 9.14 82.7
2005-11-28	21.31714	21.34708	21.209358	21.34708	5,505,213	87.63795	87.65172	86.80461	86.93547	79,131,630	11.34	11.99	11.33	11.84
2005-11-29	21.317146	21.442894	21.21535	21.251278	5,375,285	87.22473	87.452	86.83905	86.83905	75,124,700	11.77	11.96	11.61	11.89
2005-11-30	21.197374	21.424917	21.197374	21.353062	4,155,339.5	86.88726	87.135185	86.28808	86.37073	81,322,264	11.84	12.13	11.55	12.06
2005-12-01	21.353067	21.616539	21.31714	21.544683	6,611,767	86.79081	87.48641	86.76327	87.25225	95,059,624	12.09	12.23	11.14	11.24
2005-12-02	21.436905	21.460855	21.06565	21.251278	9,651,030	87.30735	87.52085	87.12141	87.36245	67,807,380	11.1	11.23	10.94	11.01
2005-12-05	21.25726	21.436897	20.880018	20.95786	8,573,036	87.25914	87.27981	86.90102	87.1765	86,064,790	11.45	11.68	11.4	11.6
2005-12-06	20.957863	21.05367	20.862057	20.921936	11,371,985	87.50022	87.975426	87.21096	87.34182	84,121,700	11.16	11.59	10.96	11.52
2005-12-07	20.957863	20.957863	20.592598	20.646488	9,595,587	87.30736	87.376236	86.55667	86.83215	97,017,336	11.49	12.44	11.45	12.18
2005-12-08	20.688404	20.78421	20.448885	20.706367	9,470,670	86.92857	87.3418	86.41893	86.777054	90,907,480	11.88	12.41	11.73	12.21
2005-12-09	20.778229	21.173433	20.74829	21.119541	15,015,626	86.887245	87.31424	86.65308	87.004326	73,680,850	11.91	12.2	11.56	11.69
2005-12-12	21.095587	21.46684	21.095587	21.34708	14,435,799	87.266014	87.36932	86.74949	87.08695	70,261,990	10.86	11.81	10.83	11.47
2005-12-13	21.335104	21.55666	21.32313	21.544683	20,894,926	87.06634	87.947876	86.97681	87.67928	128,691,740	10.57	11.42	10.57	11.11
2005-12-14	21.526724	21.556665	21.197386	21.27523	24,125,568	87.59665	88.216484	87.56221	88.02364	93,472,260	10.75	10.79	10.39	10.48
2005-12-15	21.257265	21.311157	21.06565	21.083614	4,399,995	88.04428	88.15447	87.58974	87.7688	81,167,050	10.66	11.11	10.37	10.73
2005-12-16	21.18541	21.221336	21.119541	21.137506	5,465,466	88.12329	88.17868	87.48632	87.48632	66,783,830	10.7	10.75	10.15	10.68
2005-12-19	21.089602	21.257265	20.94589	20.987806	5,638,146	87.7425	87.83943	87.022446	87.03629	70,387,020	11.11	11.38	10.65	11.38
2005-12-20	20.95786	20.9878	20.658463	20.850077	4,913,359.5	87.14012	87.645546	86.87703	87.119354	67,310,880	11.32	11.45	11	11.19
2005-12-21	20.951878	21.179419	20.868046	20.874033	7,033,111	87.389366	87.763245	87.09858	87.25782	74,826,800	10.71	11.07	10.34	10.81
2005-12-22	20.868044	21.029718	20.838104	20.999779	4,991,182	87.45168	87.71478	87.29244	87.71478	46,576,944	10.82	10.89	10.28	10.29
2005-12-23	20.957865	21.047686	20.838106	20.897985	2,133,947.8	87.77713	87.83252	87.52788	87.76328	40,408,730	10.37	10.48	10.24	10.27
2005-12-27	20.83811	20.86805	20.323145	20.347097	3,573,001.8	87.90174	87.96406	86.807816	86.87013	64,272,404	10.97	11.65	10.83	11.57
2005-12-28	20.478817	20.508759	20.119541	20.29918	4,663,025.5	87.057045	87.23013	86.890884	87.06397	44,434,116	11.55	11.64	11.26	11.35
2005-12-29	20.359072	20.371048	20.035723	20.04171	3,624,605.2	87.0432	87.20936	86.586235	86.67625	47,358,332	11.36	11.67	11.14	11.61
2005-12-30	19.927938	20.035723	19.814167	19.933928	3,875,942.5	86.406235	86.58624	86.1016	86.20545	64,483,436	11.96	12.07	11.55	12.07
2006-01-03	19.999788	20.10757	19.652485	20.059668	6,339,722	86.67625	87.92941	86.12236	87.7217	105,807,610	12.25	12.51	10.99	11.14
2006-01-04	20.089605	20.257269	19.981823	20.113558	5,012,224	87.83248	88.26867	87.7217	88.13712	74,960,690	11.22	11.71	10.97	11.37
2006-01-05	20.029726	20.6405	20.029726	20.6405	5,776,257	88.033264	88.3379	87.84633	88.192505	68,328,136	11.43	11.84	11.31	11.31
2006-01-06	20.658466	20.832117	20.412958	20.748285	7,342,232	88.635635	89.02335	88.17867	88.92642	90,828,630	11.23	11.5	10.81	11
2006-01-09	20.748276	20.838097	20.610554	20.688396	4,877,288.5	88.9126	89.35571	88.88491	89.15493	62,868,350	11.35	11.35	10.98	11.13
2006-01-10	20.508764	20.95786	20.418945	20.95786	3,596,717.8	88.891815	89.3003	88.8018	89.24491	64,938,680	11.39	11.39	10.84	10.86
2006-01-11	20.95786	21.005766	20.718342	20.951874	3,434,391.2	89.32799	89.61878	89.127205	89.52877	71,637,680	11.03	11.16	10.83	10.94
2006-01-12	20.808163	20.868042	20.466848	20.4908	6,551,479.5	89.369545	89.50801	88.92643	89.17568	58,509,056	10.98	11.38	10.94	11.2
2006-01-13	20.43691	20.508766	20.113562	20.335115	4,899,664.5	89.0164	89.24487	88.76022	89.09255	64,788,356	11.4	11.61	11.11	11.23
2006-01-17	20.161465	20.215357	19.939909	20.215357	4,177,048.5	88.76025	88.91257	88.49023	88.85026	75,201,890	12.13	12.46	11.87	11.91
2006-01-18	20.203375	20.706364	20.005772	20.634508	4,717,133	88.33099	89.244896	88.0402	88.497154	108,423,150	12.62	12.7	12.2	12.25
2006-01-19	20.658464	21.107561	20.652477	20.95786	5,227,656	88.71178	89.154884	88.49022	88.836395	117,757,656	12.12	12.34	11.65	11.98
2006-01-20	20.868044	20.957863	20.359066	20.508766	6,207,790	88.81564	88.83642	87.2163	87.2163	166,038,160	12.1	14.56	11.89	14.56
2006-01-23	20.478825	20.70637	20.442898	20.508766	2,631,780.5	87.38245	87.80479	87.32706	87.52784	96,795,944	14.44	14.48	13.58	13.93
2006-01-24	20.508774	20.688412	20.448895	20.55069	2,939,564.2	87.67325	88.03328	87.527855	87.61787	76,562,740	13.79	13.83	13.14	13.31
2006-01-25	20.556671	20.586613	20.454876	20.520744	2,309,634.2	87.95711	88.05404	87.126274	87.694016	126,737,544	12.95	13.38	12.62	12.87
2006-01-26	20.622538	20.652477	20.17344	20.424934	3,816,157.5	88.10251	88.393295	87.76325	88.178665	102,972,800	12.89	12.91	12.19	12.42
2006-01-27	20.41895	20.658468	20.406973	20.442902	3,377,442.8	88.38637	89.07873	88.24097	88.995636	94,996,000	12.27	12.33	11.72	11.97
2006-01-30	20.418943	20.640497	20.418943	20.598581	2,189,226.2	88.92642	89.182594	88.86411	88.92642	48,688,130	12.22	12.46	12.07	12.39
2006-01-31	20.508768	20.550684	20.305178	20.305178	4,883,798.5	88.843346	88.99565	88.26868	88.275604	105,345,840	12.45	13.06	12.45	12.95
2006-02-01	20.227335	20.957867	20.227335	20.933914	4,836,870.5	88.49716	88.919495	88.42793	88.89181	91,803,700	13.03	13.03	12.34	12.36
2006-02-02	20.658466	20.838106	20.359068	20.520744	2,593,036.5	88.69101	88.7187	87.79094	87.860176	120,785,710	12.54	13.47	12.48	13.23
2006-02-03	20.448885	20.712357	20.377031	20.55667	2,389,127.5	87.63865	88.891815	87.33401	87.42401	124,271,590	13.37	13.7	12.64	12.96
2006-02-06	20.52075	20.951883	20.436918	20.802183	2,703,423	87.541695	87.79094	87.35475	87.652466	65,734,676	13.43	13.43	12.99	13.04
2006-02-07	20.688406	20.76625	20.071646	20.359068	3,586,195.2	87.50013	87.69399	86.821625	86.877014	102,848,750	13.2	13.67	12.97	13.59
2006-02-08	20.389004	20.712355	20.389004	20.682415	2,981,984	87.1332	88.69101	86.96011	87.66632	85,825,880	13.41	13.61	12.76	12.83
2006-02-09	20.927923	21.197382	20.927923	21.035707	7,601,252	87.87404	88.34484	87.49325	87.52094	89,582,740	12.56	13.15	12.27	13.12
2006-02-10	20.957855	21.478807	20.957855	21.478807	9,322,042	87.53478	88.01943	86.85627	87.680176	93,172,504	13.35	13.73	12.69	12.87
2006-02-13	21.077621	21.149475	20.371042	20.628523	10,614,298	87.65249	87.784035	87.20245	87.52094	75,551,550	13.34	13.7	13.05	13.35
2006-02-14	20.706367	21.095585	20.562654	20.838102	6,097,234.5	87.55556	88.64256	87.38247	88.4487	131,383,530	13.09	13.15	12.01	12.25
2006-02-15	20.688404	21.02373	20.418945	20.951874	5,731,835	88.400215	88.84333	88.09557	88.76024	123,449,650	12.43	12.95	12.21	12.31
2006-02-16	20.891994	21.07762	20.778221	20.826126	3,925,042.5	88.85717	89.45953	88.74639	89.42491	88,130,616	12.19	12.29	11.13	11.48
2006-02-17	20.718342	21.041693	20.676428	20.951874	5,381,465	89.34875	89.42491	89.02334	89.18258	58,268,444	11.64	12.21	11.52	12.01
2006-02-21	20.915941	21.173422	20.909952	21.041687	5,378,126.5	89.39029	89.591064	88.82255	88.96103	67,098,708	12.36	12.64	12.28	12.41
2006-02-22	21.0417	21.221338	21.023735	21.221338	4,494,350.5	89.15489	89.76416	89.0718	89.50107	61,134,160	12.27	12.3	11.68	11.88
2006-02-23	21.257263	21.7363	21.239298	21.556662	8,402,192	89.50107	89.75724	88.815636	89.36952	62,717,876	11.86	11.97	11.58	11.87
2006-02-24	21.610552	21.724323	21.41295	21.508757	3,504,698.8	89.39033	89.6465	89.147995	89.59804	53,119,060	11.94	12.06	11.42	11.46
2006-02-27	21.466839	21.999767	21.466839	21.909946	5,865,770	89.59109	90.034195	89.50801	89.63264	51,792,012	11.79	11.83	11.4	11.59
2006-02-28	21.70636	21.856058	21.52672	21.556662	3,893,145.2	89.45261	89.94419	88.71179	88.78102	107,451,400	11.74	12.36	11.71	12.34
2006-03-01	21.61654	21.981808	21.61654	21.981808	3,187,228.2	89.03719	89.65339	88.96795	89.5703	70,255,020	12.05	12.07	11.52	11.54
2006-03-02	21.885996	21.915937	21.676418	21.748274	3,484,324.5	89.24491	89.60494	89.04413	89.5634	87,588,100	11.79	11.95	11.56	11.72
2006-03-03	21.598574	21.915937	21.58061	21.688395	2,537,257.2	89.08568	90.054985	89.07183	89.14799	106,018,160	12.03	12.1	11.36	11.96
2006-03-06	21.676409	21.76024	21.484795	21.664433	2,586,190.5	89.41107	89.43877	88.51793	88.73949	83,018,360	12.22	12.91	12.22	12.74
2006-03-07	21.562647	21.826117	21.502768	21.766237	4,595,388	88.52482	88.663284	88.20633	88.600975	89,232,530	12.92	13.34	12.64	12.66
2006-03-08	21.766237	22.047672	21.676418	21.891985	4,273,575	88.41407	88.926414	88.05405	88.78795	96,326,510	12.83	13.34	12.26	12.32
2006-03-09	21.999762	22.029701	21.658447	21.6824	4,889,145	88.81563	89.09257	88.192505	88.192505	81,336,010	12.21	12.69	12.01	12.68
2006-03-10	21.676416	21.885996	21.40696	21.7842	3,552,795.5	88.42101	89.20338	88.234085	89.03029	87,369,270	12.52	12.6	11.79	11.85
2006-03-13	21.796175	22.137491	21.796175	22.113539	5,437,077	89.20337	89.42493	88.98874	89.19645	65,687,284	11.72	11.75	10.89	11.37
2006-03-14	22.047668	22.125511	21.8321	22.059643	5,122,279.5	89.11337	90.16575	89.04413	90.13113	100,926,584	11.61	11.72	10.53	10.74
2006-03-15	21.95186	22.508741	21.80815	22.472813	6,704,454	90.11037	90.601944	89.90267	90.53271	77,126,160	11.17	11.54	10.98	11.35
2006-03-16	22.436886	22.748262	22.436886	22.598562	6,017,408.5	90.705765	91.024254	90.588066	90.71961	94,642,424	10.59	12.05	10.57	11.98
2006-03-17	22.604553	22.838083	22.526709	22.706348	8,440,937	90.837105	90.990036	90.628586	90.7954	68,027,690	11.56	12.2	11.53	12.12
2006-03-20	22.676403	22.694368	22.377007	22.586584	2,884,788.8	90.809265	90.98999	90.51037	90.64939	65,512,584	12.11	12.21	10.79	11.79
2006-03-21	22.514734	22.58659	22.155457	22.227312	4,294,282.5	90.62159	91.05257	89.98209	90.07941	125,307,650	11.71	11.89	11.17	11.62
2006-03-22	22.203363	22.263243	22.041689	22.215338	5,487,176.5	90.02382	90.718925	89.98211	90.62857	74,240,950	11.71	11.79	11.11	11.21
2006-03-23	22.245277	22.365036	21.957855	22.275217	3,472,634	90.545166	90.63554	90.128105	90.4409	67,189,550	11.19	11.57	11.11	11.17
2006-03-24	22.21533	22.45485	22.18539	22.377007	2,981,482.5	90.35747	90.760635	90.183685	90.51039	62,161,596	11.23	11.48	11.09	11.19
2006-03-27	22.227318	22.233307	21.963848	21.963848	3,372,933.8	90.38527	90.559044	90.183685	90.37832	46,788,220	11.46	11.72	11.41	11.46
2006-03-28	21.945875	21.993778	21.682404	21.718332	3,351,057.8	90.31578	90.73285	89.704094	89.82226	118,081,700	11.69	11.9	11.38	11.58
2006-03-29	21.730312	22.203363	21.730312	22.131508	4,555,640	89.954315	90.71199	89.870895	90.385284	88,483,280	11.46	11.57	10.79	10.95
2006-03-30	22.095577	22.454855	22.077614	22.335096	4,228,818.5	90.44089	91.04563	90.05163	90.2254	101,525,810	11.03	11.73	10.7	11.57
2006-03-31	22.335094	22.544674	22.335094	22.484795	4,566,162.5	90.37832	90.53124	89.92649	90.24625	90,525,990	11.42	11.65	11.27	11.39
2006-04-03	22.634499	22.969824	22.574617	22.814137	5,049,965	90.41307	90.969154	90.00991	90.17673	88,654,500	11.47	11.62	11.03	11.57
2006-04-04	22.772213	22.874008	22.658442	22.78419	3,051,623	90.17675	90.87186	89.91956	90.75369	78,849,704	11.66	11.8	11.09	11.14
2006-04-05	22.77221	22.933884	22.718317	22.88598	2,883,954	90.78844	91.25416	90.62856	91.066475	72,804,500	11.24	11.36	11.06	11.13
2006-04-06	22.844072	23.083591	22.814133	23.053652	3,932,223.5	90.95528	91.20551	90.4965	90.96917	83,304,970	11.34	11.74	11.25	11.45
2006-04-07	22.981794	23.05365	22.544672	22.67042	3,792,442.8	91.10122	91.337555	89.91258	90.04465	115,349,816	11.44	12.31	11.2	12.26
2006-04-10	22.61054	22.754253	21.945877	22.107553	3,590,037	90.18371	90.420044	89.850044	90.18371	59,697,656	12.44	12.49	12.04	12.19
2006-04-11	22.215336	22.305155	21.826118	22.137493	2,686,890.8	90.26016	90.40613	89.14798	89.419075	104,730,616	12.09	13.06	12.06	13
2006-04-12	22.09558	22.215338	21.71235	21.754265	2,379,607.5	89.509445	89.75968	89.398224	89.58591	61,909,108	13.08	13.09	12.66	12.76
2006-04-13	21.64648	21.993782	21.62253	21.957855	1,952,918.1	89.3843	89.84308	89.18967	89.46772	73,444,110	12.93	13	12.28	12.38
2006-04-17	21.951857	22.179401	21.85605	22.071617	2,809,471	89.55115	89.8848	88.98811	89.43298	92,312,880	12.8	13.02	12.27	12.58
2006-04-18	22.203363	22.880003	22.125519	22.748268	6,089,050.5	89.62064	91.01782	89.62064	90.85099	133,118,040	12.55	12.55	11.31	11.4
2006-04-19	22.706343	23.173403	22.700354	23.119513	5,036,273.5	90.88577	91.108215	90.53127	91.024796	125,546,840	11.52	11.8	11.23	11.32
2006-04-20	23.161432	23.622505	23.131493	23.335083	5,835,208.5	91.05954	91.65734	90.7815	91.14991	123,729,160	11.3	11.67	11.02	11.64
2006-04-21	23.382986	23.43688	23.089577	23.245264	3,824,173	91.53915	91.60865	90.79537	91.16378	104,073,480	11.24	11.98	11.19	11.59

End of preview. Expand in Data Studio

No dataset card yet

Downloads last month: 472