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]
2,040.630005
2,046.420044
2,033.349976
2,046.420044
1,492,720,000
0.79321
194.4
0
2005-05-20T00:00:00-04:00
2,045.689941
2,062.949951
2,045.689941
2,056.649902
1,620,130,000
0.79694
194.4
0
2005-05-23T00:00:00-04:00
2,052.280029
2,062.52002
2,049.77002
2,061.620117
1,695,940,000
0.792581
194.4
0
2005-05-24T00:00:00-04:00
2,055.780029
2,055.780029
2,041.949951
2,050.120117
1,493,000,000
0.795925
194.4
0
2005-05-25T00:00:00-04:00
2,057.98999
2,072.540039
2,057.800049
2,071.23999
1,596,460,000
0.798531
194.4
0
2005-05-26T00:00:00-04:00
2,068.530029
2,076.800049
2,064.98999
2,075.72998
1,237,350,000
0.796749
194.4
0
2005-05-27T00:00:00-04:00
2,073.919922
2,076.01001
2,065.02002
2,068.219971
1,578,740,000
0.810964
194.4
0
2005-05-31T00:00:00-04:00
2,067.22998
2,095.540039
2,067.22998
2,087.860107
1,779,710,000
0.817795
194.5
1
2005-06-01T00:00:00-04:00
2,081.689941
2,097.800049
2,081.689941
2,097.800049
1,746,620,000
0.815461
194.5
1
2005-06-02T00:00:00-04:00
2,094.179932
2,095.98999
2,069.169922
2,071.429932
1,637,900,000
0.813736
194.5
1
2005-06-03T00:00:00-04:00
2,072.360107
2,078.610107
2,066.360107
2,075.76001
1,477,150,000
0.814863
194.5
1
2005-06-06T00:00:00-04:00
2,079.060059
2,095.959961
2,067.139893
2,067.159912
1,846,530,000
0.814001
194.5
1
2005-06-07T00:00:00-04:00
2,073.209961
2,074.610107
2,057.580078
2,060.179932
1,602,540,000
0.811425
194.5
1
2005-06-08T00:00:00-04:00
2,059.580078
2,077.469971
2,052.959961
2,076.909912
1,666,670,000
0.81706
194.5
1
2005-06-09T00:00:00-04:00
2,076.25
2,076.25
2,055.939941
2,063
1,449,380,000
0.817728
194.5
1
2005-06-10T00:00:00-04:00
2,059.959961
2,078.26001
2,058.719971
2,068.959961
1,432,130,000
0.82905
194.5
1
2005-06-13T00:00:00-04:00
2,068.040039
2,074.780029
2,064.080078
2,069.040039
1,405,850,000
0.825764
194.5
1
2005-06-14T00:00:00-04:00
2,076.72998
2,079.129883
2,053.389893
2,074.919922
1,672,670,000
0.828569
194.5
1
2005-06-15T00:00:00-04:00
2,076.27002
2,089.51001
2,073.290039
2,089.149902
1,793,020,000
0.825423
194.5
1
2005-06-16T00:00:00-04:00
2,098.330078
2,098.530029
2,085.23999
2,090.110107
1,993,280,000
0.82122
194.5
1
2005-06-17T00:00:00-04:00
2,081.050049
2,096.77002
2,076.419922
2,088.129883
1,408,110,000
0.819001
194.5
1
2005-06-20T00:00:00-04:00
2,087.629883
2,095.689941
2,083.590088
2,091.070068
1,557,480,000
0.826993
194.5
1
2005-06-21T00:00:00-04:00
2,097.050049
2,102.75
2,083.76001
2,092.030029
1,668,440,000
0.825696
194.5
1
2005-06-22T00:00:00-04:00
2,093.909912
2,106.570068
2,070.570068
2,070.659912
2,009,480,000
0.828775
194.5
1
2005-06-23T00:00:00-04:00
2,070.330078
2,071.52002
2,050.76001
2,053.27002
2,151,000,000
0.827678
194.5
1
2005-06-24T00:00:00-04:00
2,050.300049
2,054.469971
2,039.689941
2,045.199951
1,448,300,000
0.822098
194.5
1
2005-06-27T00:00:00-04:00
2,051.77002
2,072.580078
2,050.97998
2,069.889893
1,584,200,000
0.826788
194.5
1
2005-06-28T00:00:00-04:00
2,074.439941
2,076.02002
2,066.449951
2,068.889893
1,640,360,000
0.8296
194.5
1
2005-06-29T00:00:00-04:00
2,072.050049
2,076.159912
2,056.23999
2,056.959961
1,731,500,000
0.826993
194.5
1
2005-06-30T00:00:00-04:00
2,060.969971
2,064.810059
2,053.060059
2,057.370117
1,176,200,000
0.827335
195.4
0
2005-07-01T00:00:00-04:00
2,052.100098
2,079.600098
2,052.100098
2,078.75
1,440,300,000
0.841538
195.4
0
2005-07-05T00:00:00-04:00
2,076.899902
2,084.76001
2,068.419922
2,068.649902
1,592,080,000
0.839419
195.4
0
2005-07-06T00:00:00-04:00
2,050.709961
2,076.429932
2,050.300049
2,075.659912
1,617,860,000
0.83633
195.4
0
2005-07-07T00:00:00-04:00
2,077.899902
2,113.909912
2,076.530029
2,112.879883
1,685,280,000
0.840054
195.4
0
2005-07-08T00:00:00-04:00
2,115.97998
2,135.689941
2,115.570068
2,135.429932
1,770,800,000
0.832917
195.4
0
2005-07-11T00:00:00-04:00
2,132.51001
2,149.780029
2,128.820068
2,143.149902
1,657,520,000
0.821963
195.4
0
2005-07-12T00:00:00-04:00
2,142.600098
2,146.560059
2,136.370117
2,144.110107
1,540,000,000
0.820749
195.4
0
2005-07-13T00:00:00-04:00
2,156.560059
2,164.179932
2,148.610107
2,152.820068
1,872,310,000
0.828706
195.4
0
2005-07-14T00:00:00-04:00
2,152.699951
2,160.639893
2,145.179932
2,156.780029
1,534,960,000
0.828295
195.4
0
2005-07-15T00:00:00-04:00
2,151.840088
2,153.52002
2,144.780029
2,144.870117
1,307,270,000
0.8296
195.4
0
2005-07-18T00:00:00-04:00
2,156.77002
2,173.870117
2,154.360107
2,173.179932
1,632,670,000
0.835771
195.4
0
2005-07-19T00:00:00-04:00
2,158.969971
2,191.090088
2,158.090088
2,188.570068
1,957,070,000
0.828981
195.4
0
2005-07-20T00:00:00-04:00
2,191.77002
2,193.189941
2,171.97998
2,178.600098
2,034,880,000
0.820546
195.4
0
2005-07-21T00:00:00-04:00
2,176.139893
2,182.639893
2,165.439941
2,179.73999
1,660,360,000
0.82352
195.4
0
2005-07-22T00:00:00-04:00
2,179.040039
2,186.459961
2,165.929932
2,166.73999
1,523,020,000
0.828844
195.4
0
2005-07-25T00:00:00-04:00
2,170.600098
2,181.139893
2,167.090088
2,175.98999
1,651,840,000
0.834237
195.4
0
2005-07-26T00:00:00-04:00
2,178.72998
2,187.149902
2,167.879883
2,186.219971
1,750,070,000
0.834028
195.4
0
2005-07-27T00:00:00-04:00
2,188.290039
2,198.52002
2,183.27002
2,198.439941
1,683,870,000
0.826446
195.4
0
2005-07-28T00:00:00-04:00
2,195.469971
2,201.389893
2,184.429932
2,184.830078
1,613,950,000
0.826925
195.4
0
2005-07-29T00:00:00-04:00
2,191.48999
2,201.870117
2,189.080078
2,195.379883
1,492,680,000
0.818398
196.4
0
2005-08-01T00:00:00-04:00
2,197.790039
2,219
2,197.790039
2,218.149902
1,735,020,000
0.818532
196.4
0
2005-08-02T00:00:00-04:00
2,211.090088
2,219.909912
2,209.399902
2,216.810059
1,752,440,000
0.81248
196.4
0
2005-08-03T00:00:00-04:00
2,208.330078
2,209.370117
2,190.300049
2,191.320068
1,591,380,000
0.811754
196.4
0
2005-08-04T00:00:00-04:00
2,189.419922
2,195.100098
2,175.909912
2,177.909912
1,471,740,000
0.807363
196.4
0
2005-08-05T00:00:00-04:00
2,182.98999
2,185.560059
2,163.5
2,164.389893
1,431,010,000
0.808407
196.4
0
2005-08-08T00:00:00-04:00
2,170.439941
2,181.27002
2,167.879883
2,174.189941
1,460,470,000
0.808604
196.4
0
2005-08-09T00:00:00-04:00
2,178.070068
2,185.909912
2,152.820068
2,157.810059
1,817,680,000
0.80795
196.4
0
2005-08-10T00:00:00-04:00
2,158.300049
2,174.550049
2,156.969971
2,174.550049
1,582,090,000
0.806127
196.4
0
2005-08-11T00:00:00-04:00
2,158.939941
2,161.070068
2,144.600098
2,156.899902
1,551,410,000
0.802761
196.4
0
2005-08-12T00:00:00-04:00
2,153.709961
2,173.659912
2,147.850098
2,167.040039
1,380,460,000
0.808146
196.4
0
2005-08-15T00:00:00-04:00
2,160.969971
2,161.459961
2,136.48999
2,137.060059
1,540,320,000
0.81215
196.4
0
2005-08-16T00:00:00-04:00
2,139.360107
2,153.040039
2,137.179932
2,145.149902
1,518,010,000
0.813273
196.4
0
2005-08-17T00:00:00-04:00
2,139.399902
2,146.48999
2,133.080078
2,136.080078
1,391,780,000
0.8188
196.4
0
2005-08-18T00:00:00-04:00
2,138.73999
2,143.919922
2,134.98999
2,135.560059
1,205,270,000
0.820816
196.4
0
2005-08-19T00:00:00-04:00
2,140.949951
2,151.840088
2,129.459961
2,141.409912
1,351,650,000
0.817595
196.4
0
2005-08-22T00:00:00-04:00
2,142.290039
2,145.709961
2,131.02002
2,137.25
1,341,270,000
0.817461
196.4
0
2005-08-23T00:00:00-04:00
2,133.169922
2,156.129883
2,127.300049
2,128.909912
1,718,580,000
0.818934
196.4
0
2005-08-24T00:00:00-04:00
2,131.300049
2,138.459961
2,129.459961
2,134.370117
1,307,580,000
0.814863
196.4
0
2005-08-25T00:00:00-04:00
2,132.969971
2,133.169922
2,118.040039
2,120.77002
1,261,130,000
0.812546
196.4
0
2005-08-26T00:00:00-04:00
2,112.439941
2,139.399902
2,112.25
2,137.649902
1,268,560,000
0.813736
196.4
0
2005-08-29T00:00:00-04:00
2,130.879883
2,132.209961
2,118.27002
2,129.76001
1,436,400,000
0.820951
196.4
0
2005-08-30T00:00:00-04:00
2,130.810059
2,152.090088
2,124.080078
2,152.090088
1,631,780,000
0.819807
196.4
0
2005-08-31T00:00:00-04:00
2,150.030029
2,157.320068
2,142.320068
2,147.899902
1,623,320,000
0.807233
198.8
1
2005-09-01T00:00:00-04:00
2,150.52002
2,152.219971
2,139.280029
2,141.070068
1,130,450,000
0.797385
198.8
1
2005-09-02T00:00:00-04:00
2,147.310059
2,167.100098
2,147.310059
2,166.860107
1,403,190,000
0.801089
198.8
1
2005-09-06T00:00:00-04:00
2,164.139893
2,172.389893
2,158.610107
2,172.030029
1,480,820,000
0.803148
198.8
1
2005-09-07T00:00:00-04:00
2,165.719971
2,173.850098
2,161.290039
2,166.030029
1,578,070,000
0.805283
198.8
1
2005-09-08T00:00:00-04:00
2,168.899902
2,177.22998
2,164.409912
2,175.51001
1,617,540,000
0.805477
198.8
1
2005-09-09T00:00:00-04:00
2,176.469971
2,186.830078
2,175.22998
2,182.830078
1,723,540,000
0.81215
198.8
1
2005-09-12T00:00:00-04:00
2,177.949951
2,185.889893
2,167.830078
2,171.75
1,724,570,000
0.814598
198.8
1
2005-09-13T00:00:00-04:00
2,173.620117
2,174.01001
2,149.189941
2,149.330078
1,698,250,000
0.812084
198.8
1
2005-09-14T00:00:00-04:00
2,153.75
2,155.75
2,142.72998
2,146.149902
1,744,660,000
0.81813
198.8
1
2005-09-15T00:00:00-04:00
2,153.75
2,160.830078
2,146.790039
2,160.350098
2,269,030,000
0.816793
198.8
1
2005-09-16T00:00:00-04:00
2,157.370117
2,159.48999
2,139.889893
2,145.26001
1,604,140,000
0.823791
198.8
1
2005-09-19T00:00:00-04:00
2,149.439941
2,162.139893
2,127.47998
2,131.330078
1,845,670,000
0.822774
198.8
1
2005-09-20T00:00:00-04:00
2,129.649902
2,129.959961
2,106.639893
2,106.639893
1,772,370,000
0.817996
198.8
1
2005-09-21T00:00:00-04:00
2,104.389893
2,114.590088
2,093.060059
2,110.780029
1,692,930,000
0.818063
198.8
1
2005-09-22T00:00:00-04:00
2,105.370117
2,121.050049
2,099.949951
2,116.840088
1,604,120,000
0.825219
198.8
1
2005-09-23T00:00:00-04:00
2,127.899902
2,132.600098
2,112.27002
2,121.459961
1,502,410,000
0.831186
198.8
1
2005-09-26T00:00:00-04:00
2,123.649902
2,125.899902
2,109.050049
2,116.419922
1,658,660,000
0.832986
198.8
1
2005-09-27T00:00:00-04:00
2,122.189941
2,127.48999
2,109.75
2,115.399902
1,703,850,000
0.830772
198.8
1
2005-09-28T00:00:00-04:00
2,114.969971
2,141.429932
2,107.699951
2,141.219971
1,801,520,000
0.828981
198.8
1
2005-09-29T00:00:00-04:00
2,140.169922
2,151.689941
2,138.22998
2,151.689941
1,610,970,000
0.830427
198.8
1
2005-09-30T00:00:00-04:00
2,152.699951
2,162.790039
2,152.590088
2,155.429932
1,794,420,000
0.838012
199.2
0
2005-10-03T00:00:00-04:00
2,156.26001
2,167
2,139
2,139.360107
2,005,300,000
0.837661
199.2
0
2005-10-04T00:00:00-04:00
2,139.159912
2,139.600098
2,103.02002
2,103.02002
1,923,900,000
0.83703
199.2
0
2005-10-05T00:00:00-04:00
2,104.919922
2,110.830078
2,069.040039
2,084.080078
2,107,360,000
0.829119
199.2
0
2005-10-06T00:00:00-04:00
2,091.120117
2,097.419922
2,082.439941
2,090.350098
1,444,780,000
0.823452
199.2
0
2005-10-07T00:00:00-04:00
2,091.679932
2,093.22998
2,078.110107
2,078.919922
1,379,210,000
0.827267
199.2
0
2005-10-10T00:00:00-04:00
2,084.379883
2,085.610107
2,058.189941
2,061.090088
1,851,960,000
0.831808
199.2
0
2005-10-11T00:00:00-04:00