Datasets:
marvmk
/
scalable_project

Dataset card Data Studio Files
xet
Community
Search is not available for this dataset
Open
float64
1.27k
16.1k
High
float64
1.28k
16.2k
Low
float64
1.25k
16k
Close
float64
1.27k
16.1k
Volume
int64
221M
11.6B
Inflation
float64
0.63
1.05
CPI
float64
182
298
Quarter_end
int64
0
1
Date
timestamp[ns, tz=America/New_York]
2,156.75
2,177.189941
2,156.530029
2,177.189941
1,587,550,000
0.733514
190.3
1
2004-12-28T00:00:00-05:00
2,170.98999
2,182.330078
2,170.98999
2,177
1,503,880,000
0.734862
190.3
1
2004-12-29T00:00:00-05:00
2,177.469971
2,182.370117
2,176.399902
2,178.340088
1,403,140,000
0.735078
190.3
1
2004-12-30T00:00:00-05:00
2,178.97998
2,185.560059
2,174.629883
2,175.439941
1,366,460,000
0.73416
190.3
1
2004-12-31T00:00:00-05:00
2,184.75
2,191.600098
2,148.719971
2,152.149902
2,193,130,000
0.740357
190.7
0
2005-01-03T00:00:00-05:00
2,158.310059
2,159.639893
2,100.560059
2,107.860107
2,690,460,000
0.748223
190.7
0
2005-01-04T00:00:00-05:00
2,102.899902
2,116.75
2,091.23999
2,091.23999
2,375,380,000
0.756201
190.7
0
2005-01-05T00:00:00-05:00
2,098.51001
2,103.899902
2,088.030029
2,090
2,174,220,000
0.758553
190.7
0
2005-01-06T00:00:00-05:00
2,099.949951
2,103.389893
2,076.689941
2,088.610107
2,191,910,000
0.757576
190.7
0
2005-01-07T00:00:00-05:00
2,087.620117
2,111.429932
2,086.659912
2,097.040039
2,098,270,000
0.763184
190.7
0
2005-01-10T00:00:00-05:00
2,089.070068
2,090.620117
2,072.620117
2,079.620117
2,210,240,000
0.760861
190.7
0
2005-01-11T00:00:00-05:00
2,089.699951
2,093.439941
2,066.790039
2,092.530029
2,257,670,000
0.761093
190.7
0
2005-01-12T00:00:00-05:00
2,093.540039
2,094.800049
2,067.939941
2,070.560059
2,111,610,000
0.755744
190.7
0
2005-01-13T00:00:00-05:00
2,079.469971
2,088.580078
2,075.469971
2,087.909912
2,084,860,000
0.763884
190.7
0
2005-01-14T00:00:00-05:00
2,081.860107
2,106.189941
2,078.040039
2,106.040039
1,983,840,000
0.765697
190.7
0
2005-01-18T00:00:00-05:00
2,105.73999
2,105.840088
2,072.199951
2,073.590088
2,217,700,000
0.764351
190.7
0
2005-01-19T00:00:00-05:00
2,056.379883
2,065.590088
2,045.880005
2,045.880005
2,231,360,000
0.773036
190.7
0
2005-01-20T00:00:00-05:00
2,053.149902
2,058
2,032.880005
2,034.27002
2,043,770,000
0.771426
190.7
0
2005-01-21T00:00:00-05:00
2,040.130005
2,043.969971
2,008.680054
2,008.699951
2,134,680,000
0.765404
190.7
0
2005-01-24T00:00:00-05:00
2,022.079956
2,037.180054
2,017.579956
2,019.949951
2,003,630,000
0.767754
190.7
0
2005-01-25T00:00:00-05:00
2,034.689941
2,049.340088
2,028.189941
2,046.089966
2,105,070,000
0.768935
190.7
0
2005-01-26T00:00:00-05:00
2,042.77002
2,053.939941
2,036.089966
2,047.150024
2,106,220,000
0.767695
190.7
0
2005-01-27T00:00:00-05:00
2,052.540039
2,055.129883
2,024.359985
2,035.829956
2,098,150,000
0.767165
190.7
0
2005-01-28T00:00:00-05:00
2,053.469971
2,063.179932
2,053.469971
2,062.409912
1,823,800,000
0.767165
190.7
0
2005-01-31T00:00:00-05:00
2,063.27002
2,071.52002
2,058.659912
2,068.699951
1,904,570,000
0.767636
191.8
0
2005-02-01T00:00:00-05:00
2,074.060059
2,079.580078
2,064.199951
2,075.060059
1,965,550,000
0.765638
191.8
0
2005-02-02T00:00:00-05:00
2,065.439941
2,066.929932
2,049.25
2,057.639893
1,962,750,000
0.769172
191.8
0
2005-02-03T00:00:00-05:00
2,056.469971
2,086.719971
2,056.290039
2,086.659912
1,941,510,000
0.771724
191.8
0
2005-02-04T00:00:00-05:00
2,086.550049
2,091.169922
2,075.409912
2,082.030029
1,698,460,000
0.778574
191.8
0
2005-02-07T00:00:00-05:00
2,082.110107
2,095.639893
2,080.419922
2,086.679932
1,943,560,000
0.783453
191.8
0
2005-02-08T00:00:00-05:00
2,088.52002
2,089.379883
2,051
2,052.550049
1,958,810,000
0.783576
191.8
0
2005-02-09T00:00:00-05:00
2,058.530029
2,059.649902
2,040.040039
2,053.100098
2,085,500,000
0.782656
191.8
0
2005-02-10T00:00:00-05:00
2,048.959961
2,081.47998
2,039.719971
2,076.659912
2,163,630,000
0.777907
191.8
0
2005-02-11T00:00:00-05:00
2,076.75
2,085.120117
2,074.810059
2,082.909912
1,639,640,000
0.771188
191.8
0
2005-02-14T00:00:00-05:00
2,083.639893
2,103.449951
2,081.459961
2,089.209961
2,071,590,000
0.768285
191.8
0
2005-02-15T00:00:00-05:00
2,082.459961
2,093.370117
2,079.370117
2,087.429932
1,865,070,000
0.766871
191.8
0
2005-02-16T00:00:00-05:00
2,088.669922
2,093.679932
2,061.340088
2,061.340088
1,950,460,000
0.766812
191.8
0
2005-02-17T00:00:00-05:00
2,065.149902
2,068.889893
2,056.199951
2,058.620117
1,614,160,000
0.76693
191.8
0
2005-02-18T00:00:00-05:00
2,046.180054
2,064.669922
2,030.170044
2,030.319946
2,056,220,000
0.757978
191.8
0
2005-02-22T00:00:00-05:00
2,039.550049
2,040.839966
2,024.640015
2,031.25
1,878,450,000
0.757404
191.8
0
2005-02-23T00:00:00-05:00
2,028.430054
2,051.810059
2,023
2,051.699951
2,031,880,000
0.754148
191.8
0
2005-02-24T00:00:00-05:00
2,050.48999
2,065.399902
2,047.22998
2,065.399902
1,771,200,000
0.75959
191.8
0
2005-02-25T00:00:00-05:00
2,058.280029
2,066.530029
2,038.77002
2,051.719971
2,130,140,000
0.754318
191.8
0
2005-02-28T00:00:00-05:00
2,057.469971
2,073.73999
2,057.189941
2,071.25
1,941,180,000
0.756659
193.3
1
2005-03-01T00:00:00-05:00
2,060.300049
2,084.149902
2,057.219971
2,067.5
2,004,470,000
0.763301
193.3
1
2005-03-02T00:00:00-05:00
2,073.330078
2,074.709961
2,047.920044
2,058.399902
1,895,880,000
0.760803
193.3
1
2005-03-03T00:00:00-05:00
2,071.149902
2,078.139893
2,064.929932
2,070.610107
1,829,190,000
0.762486
193.3
1
2005-03-04T00:00:00-05:00
2,073.899902
2,100.570068
2,073.820068
2,090.209961
1,949,190,000
0.757748
193.3
1
2005-03-07T00:00:00-05:00
2,087.110107
2,095.73999
2,072.590088
2,073.550049
1,696,700,000
0.754945
193.3
1
2005-03-08T00:00:00-05:00
2,070.850098
2,079.370117
2,060.22998
2,061.290039
1,895,520,000
0.749288
193.3
1
2005-03-09T00:00:00-05:00
2,065.090088
2,067.209961
2,042.02002
2,059.719971
1,825,790,000
0.745768
193.3
1
2005-03-10T00:00:00-05:00
2,063.560059
2,069.399902
2,036.410034
2,041.599976
1,792,090,000
0.745379
193.3
1
2005-03-11T00:00:00-05:00
2,043.640015
2,051.040039
2,037.410034
2,051.040039
1,707,720,000
0.747831
193.3
1
2005-03-14T00:00:00-05:00
2,057.169922
2,059.070068
2,034.410034
2,034.97998
1,838,790,000
0.747217
193.3
1
2005-03-15T00:00:00-05:00
2,028.290039
2,037.959961
2,011.670044
2,015.75
1,969,690,000
0.747775
193.3
1
2005-03-16T00:00:00-05:00
2,016.910034
2,023.670044
2,010.52002
2,016.420044
1,745,120,000
0.747496
193.3
1
2005-03-17T00:00:00-05:00
2,018.410034
2,020.400024
1,999.97998
2,007.790039
2,106,980,000
0.753069
193.3
1
2005-03-18T00:00:00-05:00
2,008.160034
2,011.390015
1,993.76001
2,007.51001
1,611,000,000
0.757633
193.3
1
2005-03-21T00:00:00-05:00
2,007.719971
2,017.660034
1,988.859985
1,989.339966
1,805,950,000
0.759013
193.3
1
2005-03-22T00:00:00-05:00
1,985.48999
1,999.430054
1,985.219971
1,990.219971
1,741,150,000
0.766284
193.3
1
2005-03-23T00:00:00-05:00
1,997.47998
2,008.630005
1,991.060059
1,991.060059
1,697,930,000
0.770297
193.3
1
2005-03-24T00:00:00-05:00
1,998.76001
2,005.48999
1,992.52002
1,992.52002
1,487,620,000
0.770297
193.3
1
2005-03-28T00:00:00-05:00
1,990.27002
2,002.650024
1,968.579956
1,973.880005
1,797,840,000
0.773635
193.3
1
2005-03-29T00:00:00-05:00
1,980.069946
2,005.670044
1,980.069946
2,005.670044
1,753,610,000
0.772618
193.3
1
2005-03-30T00:00:00-05:00
2,005.709961
2,006.619995
1,994.800049
1,999.22998
1,686,970,000
0.771367
193.3
1
2005-03-31T00:00:00-05:00
2,009.089966
2,014.72998
1,982.189941
1,984.810059
1,869,690,000
0.771664
194.6
0
2005-04-01T00:00:00-05:00
1,983.810059
1,995.800049
1,972.069946
1,991.069946
1,589,310,000
0.776217
194.6
0
2005-04-04T00:00:00-04:00
1,994.380005
2,002.349976
1,991.880005
1,999.319946
1,647,510,000
0.78064
194.6
0
2005-04-05T00:00:00-04:00
2,004.25
2,017.079956
1,996.910034
1,999.140015
1,746,400,000
0.777605
194.6
0
2005-04-06T00:00:00-04:00
1,999.609985
2,018.790039
1,998.140015
2,018.790039
1,714,270,000
0.773814
194.6
0
2005-04-07T00:00:00-04:00
2,018.420044
2,021.819946
1,999.329956
1,999.349976
1,516,340,000
0.780092
194.6
0
2005-04-08T00:00:00-04:00
2,004.160034
2,006.23999
1,991.209961
1,992.119995
1,382,490,000
0.770951
194.6
0
2005-04-11T00:00:00-04:00
1,988.329956
2,007.23999
1,970.01001
2,005.400024
1,931,870,000
0.770119
194.6
0
2005-04-12T00:00:00-04:00
2,000.459961
2,001.300049
1,972.099976
1,974.369995
1,705,450,000
0.773874
194.6
0
2005-04-13T00:00:00-04:00
1,974.180054
1,975.420044
1,946.579956
1,946.709961
1,930,060,000
0.780031
194.6
0
2005-04-14T00:00:00-04:00
1,932.959961
1,940.150024
1,906.709961
1,908.150024
2,314,620,000
0.777122
194.6
0
2005-04-15T00:00:00-04:00
1,906.430054
1,921.689941
1,904.27002
1,912.920044
1,840,360,000
0.771188
194.6
0
2005-04-18T00:00:00-04:00
1,922.819946
1,933.209961
1,918.150024
1,932.359985
1,792,830,000
0.769468
194.6
0
2005-04-19T00:00:00-04:00
1,944.640015
1,945.599976
1,912.349976
1,913.76001
2,004,950,000
0.766342
194.6
0
2005-04-20T00:00:00-04:00
1,931.849976
1,962.410034
1,928.52002
1,962.410034
1,951,490,000
0.765814
194.6
0
2005-04-21T00:00:00-04:00
1,953.579956
1,953.77002
1,921.380005
1,932.189941
1,802,730,000
0.764701
194.6
0
2005-04-22T00:00:00-04:00
1,942.02002
1,954.869995
1,938.449951
1,950.780029
1,442,420,000
0.771248
194.6
0
2005-04-25T00:00:00-04:00
1,943.75
1,958.579956
1,927.439941
1,927.439941
1,670,040,000
0.770357
194.6
0
2005-04-26T00:00:00-04:00
1,919.420044
1,937.150024
1,913.140015
1,930.430054
1,764,210,000
0.773994
194.6
0
2005-04-27T00:00:00-04:00
1,922.030029
1,927.310059
1,904.079956
1,904.180054
1,861,340,000
0.774893
194.6
0
2005-04-28T00:00:00-04:00
1,917.640015
1,921.77002
1,889.829956
1,921.650024
2,039,550,000
0.771784
194.6
0
2005-04-29T00:00:00-04:00
1,923.22998
1,933.420044
1,916.030029
1,928.650024
1,547,750,000
0.777424
194.4
0
2005-05-02T00:00:00-04:00
1,924.780029
1,944.530029
1,924.780029
1,933.069946
1,868,140,000
0.777847
194.4
0
2005-05-03T00:00:00-04:00
1,937.790039
1,963.26001
1,935.23999
1,962.22998
1,877,820,000
0.772022
194.4
0
2005-05-04T00:00:00-04:00
1,960.380005
1,969.290039
1,951.48999
1,961.800049
1,719,880,000
0.771962
194.4
0
2005-05-05T00:00:00-04:00
1,972.660034
1,973.5
1,960.76001
1,967.349976
1,511,120,000
0.77238
194.4
0
2005-05-06T00:00:00-04:00
1,967.73999
1,979.670044
1,960.27002
1,979.670044
1,441,010,000
0.779788
194.4
0
2005-05-09T00:00:00-04:00
1,968.079956
1,971.25
1,957.290039
1,962.77002
1,595,520,000
0.777968
194.4
0
2005-05-10T00:00:00-04:00
1,966.060059
1,972.52002
1,943.890015
1,971.550049
1,716,160,000
0.776277
194.4
0
2005-05-11T00:00:00-04:00
1,970.800049
1,982.199951
1,956.449951
1,963.880005
1,783,430,000
0.783024
194.4
0
2005-05-12T00:00:00-04:00
1,978.280029
1,990
1,964.77002
1,976.780029
1,878,980,000
0.791452
194.4
0
2005-05-13T00:00:00-04:00
1,976.380005
1,994.469971
1,973.670044
1,994.430054
1,390,290,000
0.792644
194.4
0
2005-05-16T00:00:00-04:00
1,986.160034
2,004.150024
1,980.939941
2,004.150024
1,520,510,000
0.79139
194.4
0
2005-05-17T00:00:00-04:00
2,008.630005
2,034.300049
2,007.199951
2,030.650024
1,957,880,000
0.79233
194.4
0
2005-05-18T00:00:00-04:00
2,032.089966
2,042.680054
2,030.050049
2,042.579956
1,700,580,000
0.791014
194.4
0
2005-05-19T00:00:00-04:00