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]
2,055.439941
2,064.659912
2,032.790039
2,037.469971
2,014,750,000
0.832778
199.2
0
2005-10-12T00:00:00-04:00
2,033.859985
2,051.22998
2,025.579956
2,047.219971
1,777,590,000
0.834725
199.2
0
2005-10-13T00:00:00-04:00
2,054.5
2,064.949951
2,042.540039
2,064.830078
1,555,430,000
0.833403
199.2
0
2005-10-14T00:00:00-04:00
2,065.540039
2,071.25
2,054.189941
2,070.300049
1,266,030,000
0.831808
199.2
0
2005-10-17T00:00:00-04:00
2,069.320068
2,072.5
2,055.959961
2,056
1,460,730,000
0.837731
199.2
0
2005-10-18T00:00:00-04:00
2,048.659912
2,091.23999
2,042.030029
2,091.23999
1,893,300,000
0.83682
199.2
0
2005-10-19T00:00:00-04:00
2,088.040039
2,096.429932
2,058.52002
2,068.110107
1,797,930,000
0.83661
199.2
0
2005-10-20T00:00:00-04:00
2,083.840088
2,091.439941
2,074.199951
2,082.209961
1,770,700,000
0.832501
199.2
0
2005-10-21T00:00:00-04:00
2,089.51001
2,115.879883
2,083.97998
2,115.830078
1,551,470,000
0.83724
199.2
0
2005-10-24T00:00:00-04:00
2,109.550049
2,116.419922
2,094.790039
2,109.449951
1,599,120,000
0.832154
199.2
0
2005-10-25T00:00:00-04:00
2,104.02002
2,121.360107
2,098.149902
2,100.050049
1,832,000,000
0.829256
199.2
0
2005-10-26T00:00:00-04:00
2,095.850098
2,098.040039
2,063.810059
2,063.810059
1,718,600,000
0.824402
199.2
0
2005-10-27T00:00:00-04:00
2,073.850098
2,089.879883
2,064.919922
2,089.879883
1,886,560,000
0.823859
199.2
0
2005-10-28T00:00:00-04:00
2,094.370117
2,125.72998
2,094.370117
2,120.300049
1,869,760,000
0.831739
199.2
0
2005-10-31T00:00:00-05:00
2,109.889893
2,121.25
2,108.860107
2,114.050049
1,903,230,000
0.832778
197.6
0
2005-11-01T00:00:00-05:00
2,110.949951
2,144.560059
2,110.870117
2,144.310059
2,173,290,000
0.833889
197.6
0
2005-11-02T00:00:00-05:00
2,157.300049
2,169.97998
2,153.199951
2,160.219971
2,346,250,000
0.830496
197.6
0
2005-11-03T00:00:00-05:00
2,165.100098
2,172.679932
2,156.600098
2,169.429932
1,699,610,000
0.838012
197.6
0
2005-11-04T00:00:00-05:00
2,174.25
2,182.090088
2,165.820068
2,178.23999
1,621,120,000
0.845737
197.6
0
2005-11-07T00:00:00-05:00
2,172.370117
2,180.790039
2,166.25
2,172.070068
1,599,370,000
0.851716
197.6
0
2005-11-08T00:00:00-05:00
2,171.22998
2,182.899902
2,166.159912
2,175.810059
1,594,180,000
0.851934
197.6
0
2005-11-09T00:00:00-05:00
2,175.02002
2,196.75
2,162.649902
2,196.679932
1,938,030,000
0.850196
197.6
0
2005-11-10T00:00:00-05:00
2,198.26001
2,205.360107
2,198.26001
2,202.469971
1,454,900,000
0.85492
197.6
0
2005-11-11T00:00:00-05:00
2,203.790039
2,206.879883
2,197.120117
2,200.949951
1,385,360,000
0.853752
197.6
0
2005-11-14T00:00:00-05:00
2,199.389893
2,204.689941
2,181.919922
2,186.73999
1,684,810,000
0.857118
197.6
0
2005-11-15T00:00:00-05:00
2,189.459961
2,191.189941
2,176.540039
2,187.929932
1,721,760,000
0.856384
197.6
0
2005-11-16T00:00:00-05:00
2,195.47998
2,220.459961
2,194.659912
2,220.459961
1,809,860,000
0.855286
197.6
0
2005-11-17T00:00:00-05:00
2,232.360107
2,234.300049
2,218.810059
2,227.070068
1,993,850,000
0.856238
197.6
0
2005-11-18T00:00:00-05:00
2,226.620117
2,242.300049
2,219.25
2,241.669922
1,661,890,000
0.846668
197.6
0
2005-11-21T00:00:00-05:00
2,235.300049
2,257.77002
2,232.73999
2,253.560059
1,856,560,000
0.854628
197.6
0
2005-11-22T00:00:00-05:00
2,251.370117
2,269.300049
2,250.399902
2,259.97998
1,585,710,000
0.849185
197.6
0
2005-11-23T00:00:00-05:00
2,262.429932
2,264.129883
2,256.449951
2,263.01001
635,420,000
0.850123
197.6
0
2005-11-25T00:00:00-05:00
2,263.550049
2,264.060059
2,239.340088
2,239.370117
1,559,380,000
0.852806
197.6
0
2005-11-28T00:00:00-05:00
2,247.699951
2,253.25
2,232.540039
2,232.709961
1,753,540,000
0.847961
197.6
0
2005-11-29T00:00:00-05:00
2,232.5
2,243.409912
2,230.189941
2,232.820068
1,876,080,000
0.84969
197.6
0
2005-11-30T00:00:00-05:00
2,244.850098
2,269.389893
2,244.709961
2,267.169922
2,010,420,000
0.851426
196.8
1
2005-12-01T00:00:00-05:00
2,266.169922
2,273.610107
2,261.129883
2,273.370117
1,758,510,000
0.85492
196.8
1
2005-12-02T00:00:00-05:00
2,269.070068
2,269.47998
2,250.840088
2,257.639893
1,659,920,000
0.849834
196.8
1
2005-12-05T00:00:00-05:00
2,267.76001
2,278.159912
2,259.370117
2,260.76001
1,788,200,000
0.84868
196.8
1
2005-12-06T00:00:00-05:00
2,263.290039
2,264.909912
2,244.620117
2,252.01001
1,733,530,000
0.853971
196.8
1
2005-12-07T00:00:00-05:00
2,254.800049
2,261.610107
2,233.73999
2,246.459961
1,908,360,000
0.850051
196.8
1
2005-12-08T00:00:00-05:00
2,247.280029
2,258.669922
2,241.030029
2,256.72998
1,658,570,000
0.848536
196.8
1
2005-12-09T00:00:00-05:00
2,263.969971
2,266.139893
2,253.439941
2,260.949951
1,679,280,000
0.838574
196.8
1
2005-12-12T00:00:00-05:00
2,256.600098
2,271.850098
2,254.919922
2,265
1,873,980,000
0.838574
196.8
1
2005-12-13T00:00:00-05:00
2,261.939941
2,270.439941
2,254.439941
2,262.590088
1,676,210,000
0.831947
196.8
1
2005-12-14T00:00:00-05:00
2,266.050049
2,267.550049
2,247.320068
2,260.629883
1,804,630,000
0.833403
196.8
1
2005-12-15T00:00:00-05:00
2,262.080078
2,263.889893
2,251.669922
2,252.47998
2,294,480,000
0.834516
196.8
1
2005-12-16T00:00:00-05:00
2,254.639893
2,256.030029
2,221.790039
2,222.73999
1,745,530,000
0.834934
196.8
1
2005-12-19T00:00:00-05:00
2,223.560059
2,231.02002
2,213.52002
2,222.419922
1,702,920,000
0.83647
196.8
1
2005-12-20T00:00:00-05:00
2,227.530029
2,241.939941
2,225.189941
2,231.659912
1,630,030,000
0.842318
196.8
1
2005-12-21T00:00:00-05:00
2,233.790039
2,247.090088
2,232.570068
2,246.48999
1,498,880,000
0.845881
196.8
1
2005-12-22T00:00:00-05:00
2,249.409912
2,254.709961
2,245.580078
2,249.419922
978,370,000
0.843241
196.8
1
2005-12-23T00:00:00-05:00
2,253.050049
2,259.679932
2,226.620117
2,226.889893
1,250,500,000
0.843739
196.8
1
2005-12-27T00:00:00-05:00
2,230.360107
2,233.540039
2,221.409912
2,228.939941
1,221,540,000
0.839208
196.8
1
2005-12-28T00:00:00-05:00
2,229.600098
2,232.889893
2,216.97998
2,218.159912
1,185,350,000
0.845666
196.8
1
2005-12-29T00:00:00-05:00
2,209.030029
2,209.969971
2,200.51001
2,205.320068
1,284,050,000
0.847673
196.8
1
2005-12-30T00:00:00-05:00
2,216.530029
2,249.679932
2,189.909912
2,243.73999
1,998,300,000
0.842105
198.3
0
2006-01-03T00:00:00-05:00
2,246.959961
2,265.280029
2,246.070068
2,263.459961
1,887,560,000
0.827609
198.3
0
2006-01-04T00:00:00-05:00
2,264.929932
2,277.560059
2,264.5
2,276.870117
1,891,750,000
0.827267
198.3
0
2006-01-05T00:00:00-05:00
2,289.209961
2,306.719971
2,281.01001
2,305.620117
2,233,640,000
0.826925
198.3
0
2006-01-06T00:00:00-05:00
2,306.179932
2,322.629883
2,303.129883
2,318.689941
1,949,140,000
0.827952
198.3
0
2006-01-09T00:00:00-05:00
2,306.219971
2,320.320068
2,303.929932
2,320.320068
1,978,160,000
0.828912
198.3
0
2006-01-10T00:00:00-05:00
2,321.409912
2,332.919922
2,316.48999
2,331.360107
2,380,600,000
0.827267
198.3
0
2006-01-11T00:00:00-05:00
2,327.169922
2,330.310059
2,313.219971
2,316.689941
2,011,460,000
0.825559
198.3
0
2006-01-12T00:00:00-05:00
2,317.73999
2,321.699951
2,308.159912
2,317.040039
1,784,410,000
0.830634
198.3
0
2006-01-13T00:00:00-05:00
2,302.560059
2,305.870117
2,294.050049
2,302.689941
1,702,260,000
0.828157
198.3
0
2006-01-17T00:00:00-05:00
2,265.5
2,285.939941
2,264.080078
2,279.639893
2,276,900,000
0.824742
198.3
0
2006-01-18T00:00:00-05:00
2,291.689941
2,311.709961
2,289.820068
2,301.810059
2,308,150,000
0.828295
198.3
0
2006-01-19T00:00:00-05:00
2,300.360107
2,300.72998
2,245.199951
2,247.699951
2,348,140,000
0.828638
198.3
0
2006-01-20T00:00:00-05:00
2,255.310059
2,256.23999
2,241.02002
2,248.469971
1,902,480,000
0.814531
198.3
0
2006-01-23T00:00:00-05:00
2,256.129883
2,269.439941
2,256.030029
2,265.25
2,067,470,000
0.814863
198.3
0
2006-01-24T00:00:00-05:00
2,275.300049
2,275.300049
2,253.060059
2,260.649902
2,188,120,000
0.813405
198.3
0
2006-01-25T00:00:00-05:00
2,274.850098
2,284.070068
2,264.850098
2,283
2,404,920,000
0.81606
198.3
0
2006-01-26T00:00:00-05:00
2,293.370117
2,314.360107
2,289.469971
2,304.22998
2,331,690,000
0.821558
198.3
0
2006-01-27T00:00:00-05:00
2,306.23999
2,313.97998
2,304.75
2,306.780029
1,900,730,000
0.827678
198.3
0
2006-01-30T00:00:00-05:00
2,305.820068
2,311.830078
2,292.949951
2,305.820068
2,235,900,000
0.825219
198.3
0
2006-01-31T00:00:00-05:00
2,294.110107
2,311.570068
2,292.22998
2,310.560059
2,274,610,000
0.826993
198.7
0
2006-02-01T00:00:00-05:00
2,306.570068
2,308.050049
2,277.300049
2,281.570068
2,307,830,000
0.828775
198.7
0
2006-02-02T00:00:00-05:00
2,268.429932
2,274.620117
2,255.98999
2,262.580078
2,230,020,000
0.829119
198.7
0
2006-02-03T00:00:00-05:00
2,263.120117
2,265.810059
2,249.75
2,258.800049
1,769,530,000
0.834655
198.7
0
2006-02-06T00:00:00-05:00
2,255.939941
2,265.540039
2,239.51001
2,244.959961
2,117,180,000
0.835213
198.7
0
2006-02-07T00:00:00-05:00
2,260.219971
2,268.719971
2,246.97998
2,266.97998
2,181,770,000
0.83696
198.7
0
2006-02-08T00:00:00-05:00
2,273.77002
2,284.52002
2,254.26001
2,255.870117
2,321,310,000
0.835282
198.7
0
2006-02-09T00:00:00-05:00
2,255.77002
2,266.439941
2,235.409912
2,261.879883
2,017,730,000
0.835422
198.7
0
2006-02-10T00:00:00-05:00
2,252.040039
2,254.310059
2,232.679932
2,239.810059
1,662,000,000
0.841184
198.7
0
2006-02-13T00:00:00-05:00
2,243.540039
2,266.820068
2,237.469971
2,262.169922
1,805,300,000
0.840477
198.7
0
2006-02-14T00:00:00-05:00
2,259.040039
2,277.129883
2,255.100098
2,276.429932
1,783,050,000
0.840054
198.7
0
2006-02-15T00:00:00-05:00
2,281.879883
2,294.629883
2,278.060059
2,294.629883
1,940,470,000
0.843313
198.7
0
2006-02-16T00:00:00-05:00
2,291.72998
2,291.76001
2,279.629883
2,282.360107
1,948,640,000
0.842957
198.7
0
2006-02-17T00:00:00-05:00
2,283.52002
2,284.820068
2,256.75
2,262.959961
1,747,180,000
0.839913
198.7
0
2006-02-21T00:00:00-05:00
2,264.689941
2,287.98999
2,259.169922
2,283.169922
1,824,110,000
0.842105
198.7
0
2006-02-22T00:00:00-05:00
2,279.590088
2,293.73999
2,271.820068
2,279.320068
1,754,200,000
0.83633
198.7
0
2006-02-23T00:00:00-05:00
2,278.27002
2,287.860107
2,272.780029
2,287.040039
1,583,980,000
0.840619
198.7
0
2006-02-24T00:00:00-05:00
2,291.47998
2,313.530029
2,291.23999
2,307.179932
1,714,420,000
0.843739
198.7
0
2006-02-27T00:00:00-05:00
2,300.959961
2,305.620117
2,276.73999
2,281.389893
2,120,560,000
0.842105
198.7
0
2006-02-28T00:00:00-05:00
2,288.149902
2,315.949951
2,285.639893
2,314.639893
2,190,420,000
0.83654
199.8
1
2006-03-01T00:00:00-05:00
2,305.530029
2,316.929932
2,299.76001
2,311.110107
2,089,100,000
0.838856
199.8
1
2006-03-02T00:00:00-05:00
2,299.100098
2,324.919922
2,297.090088
2,302.600098
2,389,040,000
0.831947
199.8
1
2006-03-03T00:00:00-05:00
2,306.659912
2,309.51001
2,281.370117
2,286.030029
2,112,280,000
0.832154
199.8
1
2006-03-06T00:00:00-05:00
2,280.080078
2,280.080078
2,259.639893
2,268.379883
1,908,310,000
0.839419
199.8
1
2006-03-07T00:00:00-05:00