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]
2,260.870117
2,275.129883
2,248.649902
2,267.459961
2,084,040,000
0.839349
199.8
1
2006-03-08T00:00:00-05:00
2,272.26001
2,279.280029
2,249.560059
2,249.719971
1,957,560,000
0.838926
199.8
1
2006-03-09T00:00:00-05:00
2,251.810059
2,266.98999
2,239.540039
2,262.040039
1,752,700,000
0.838997
199.8
1
2006-03-10T00:00:00-05:00
2,269.439941
2,280.199951
2,263.679932
2,267.030029
1,649,550,000
0.838785
199.8
1
2006-03-13T00:00:00-05:00
2,264.25
2,296.919922
2,264.23999
2,295.899902
1,911,750,000
0.83696
199.8
1
2006-03-14T00:00:00-05:00
2,301.169922
2,312.48999
2,293.060059
2,311.840088
2,090,520,000
0.831532
199.8
1
2006-03-15T00:00:00-05:00
2,319.110107
2,323.790039
2,299.550049
2,299.560059
2,344,240,000
0.828569
199.8
1
2006-03-16T00:00:00-05:00
2,306.169922
2,310.840088
2,294.5
2,306.47998
2,540,120,000
0.820681
199.8
1
2006-03-17T00:00:00-05:00
2,311.929932
2,317.129883
2,305.590088
2,314.110107
1,943,820,000
0.821423
199.8
1
2006-03-20T00:00:00-05:00
2,312.899902
2,332.949951
2,292.550049
2,294.22998
2,360,430,000
0.823452
199.8
1
2006-03-21T00:00:00-05:00
2,283.389893
2,305.439941
2,282.379883
2,303.350098
2,116,220,000
0.828569
199.8
1
2006-03-22T00:00:00-05:00
2,300.169922
2,305.169922
2,287.899902
2,300.149902
1,963,750,000
0.829531
199.8
1
2006-03-23T00:00:00-05:00
2,304.73999
2,316.149902
2,300.370117
2,312.820068
1,928,040,000
0.835492
199.8
1
2006-03-24T00:00:00-05:00
2,312.469971
2,319.929932
2,310.02002
2,315.580078
1,850,220,000
0.831601
199.8
1
2006-03-27T00:00:00-05:00
2,315.610107
2,327.830078
2,299.560059
2,304.459961
1,997,510,000
0.827541
199.8
1
2006-03-28T00:00:00-05:00
2,309.939941
2,344.669922
2,308.409912
2,337.780029
2,375,300,000
0.832501
199.8
1
2006-03-29T00:00:00-05:00
2,340.22998
2,353.139893
2,330.840088
2,340.820068
2,160,810,000
0.82672
199.8
1
2006-03-30T00:00:00-05:00
2,345.530029
2,348.889893
2,334.540039
2,339.790039
1,851,620,000
0.826173
199.8
1
2006-03-31T00:00:00-05:00
2,352.23999
2,357.530029
2,334.600098
2,336.73999
1,952,960,000
0.828981
201.5
0
2006-04-03T00:00:00-04:00
2,337.949951
2,350.699951
2,332.669922
2,345.360107
2,082,320,000
0.818532
201.5
0
2006-04-04T00:00:00-04:00
2,349.820068
2,361.909912
2,341.659912
2,359.75
2,027,440,000
0.815528
201.5
0
2006-04-05T00:00:00-04:00
2,358.919922
2,366.560059
2,347.639893
2,361.169922
2,141,860,000
0.812216
201.5
0
2006-04-06T00:00:00-04:00
2,367.320068
2,375.449951
2,336.709961
2,339.02002
2,002,360,000
0.821085
201.5
0
2006-04-07T00:00:00-04:00
2,340.389893
2,343.590088
2,326.469971
2,333.27002
1,840,950,000
0.826515
201.5
0
2006-04-10T00:00:00-04:00
2,337.879883
2,339.790039
2,302.189941
2,310.350098
2,098,780,000
0.826105
201.5
0
2006-04-11T00:00:00-04:00
2,309.389893
2,318.050049
2,308.330078
2,314.679932
1,536,510,000
0.824742
201.5
0
2006-04-12T00:00:00-04:00
2,314.320068
2,333.030029
2,310.120117
2,326.110107
1,516,980,000
0.826856
201.5
0
2006-04-13T00:00:00-04:00
2,325.560059
2,332.669922
2,299.419922
2,311.159912
1,776,170,000
0.826856
201.5
0
2006-04-17T00:00:00-04:00
2,318.27002
2,357.459961
2,318.27002
2,356.139893
2,252,800,000
0.816193
201.5
0
2006-04-18T00:00:00-04:00
2,358.870117
2,370.929932
2,350.040039
2,370.879883
2,077,690,000
0.809979
201.5
0
2006-04-19T00:00:00-04:00
2,368.73999
2,375.540039
2,354.070068
2,362.550049
2,125,120,000
0.809979
201.5
0
2006-04-20T00:00:00-04:00
2,371.649902
2,371.649902
2,333.5
2,342.860107
2,326,080,000
0.812018
201.5
0
2006-04-21T00:00:00-04:00
2,338.780029
2,338.780029
2,324.280029
2,333.379883
2,008,130,000
0.808734
201.5
0
2006-04-24T00:00:00-04:00
2,338.540039
2,338.540039
2,321.639893
2,330.300049
2,301,780,000
0.804829
201.5
0
2006-04-25T00:00:00-04:00
2,333.570068
2,342.879883
2,327.72998
2,333.629883
2,084,230,000
0.804829
201.5
0
2006-04-26T00:00:00-04:00
2,324.629883
2,361.889893
2,315.120117
2,344.949951
2,573,560,000
0.805542
201.5
0
2006-04-27T00:00:00-04:00
2,321.610107
2,337.280029
2,317.469971
2,322.570068
2,501,760,000
0.797639
201.5
0
2006-04-28T00:00:00-04:00
2,329.790039
2,334.689941
2,300.25
2,304.790039
2,076,120,000
0.797639
202.5
0
2006-05-01T00:00:00-04:00
2,311.72998
2,313.929932
2,302.800049
2,309.840088
2,070,740,000
0.790952
202.5
0
2006-05-02T00:00:00-04:00
2,311.199951
2,312.600098
2,295.030029
2,303.969971
2,127,260,000
0.792267
202.5
0
2006-05-03T00:00:00-04:00
2,307.379883
2,326.820068
2,307.379883
2,323.899902
2,054,110,000
0.794155
202.5
0
2006-05-04T00:00:00-04:00
2,335.959961
2,344.370117
2,332.679932
2,342.570068
1,989,260,000
0.788146
202.5
0
2006-05-05T00:00:00-04:00
2,342.409912
2,352.560059
2,339.459961
2,344.98999
1,726,260,000
0.783945
202.5
0
2006-05-08T00:00:00-04:00
2,339.709961
2,343.620117
2,334.169922
2,338.25
1,845,230,000
0.787588
202.5
0
2006-05-09T00:00:00-04:00
2,332.820068
2,338.25
2,314.449951
2,320.73999
2,014,270,000
0.782534
202.5
0
2006-05-10T00:00:00-04:00
2,319.080078
2,319.600098
2,270.51001
2,272.699951
2,446,770,000
0.786411
202.5
0
2006-05-11T00:00:00-04:00
2,263.969971
2,264.189941
2,243.320068
2,243.780029
2,289,510,000
0.774353
202.5
0
2006-05-12T00:00:00-04:00
2,234.01001
2,245.179932
2,220.5
2,238.52002
2,006,700,000
0.779666
202.5
0
2006-05-15T00:00:00-04:00
2,239
2,243.73999
2,222.800049
2,229.129883
1,996,620,000
0.780214
202.5
0
2006-05-16T00:00:00-04:00
2,214.899902
2,222.379883
2,193.870117
2,195.800049
2,337,800,000
0.776277
202.5
0
2006-05-17T00:00:00-04:00
2,205.370117
2,212.949951
2,180.280029
2,180.320068
2,022,640,000
0.783085
202.5
0
2006-05-18T00:00:00-04:00
2,183.340088
2,198.659912
2,164.540039
2,193.879883
2,514,380,000
0.783269
202.5
0
2006-05-19T00:00:00-04:00
2,178.149902
2,184.570068
2,156.669922
2,172.860107
2,269,960,000
0.784129
202.5
0
2006-05-22T00:00:00-04:00
2,188.379883
2,199.560059
2,158.76001
2,158.76001
2,131,750,000
0.778756
202.5
0
2006-05-23T00:00:00-04:00
2,159.830078
2,179.840088
2,135.810059
2,169.169922
2,597,020,000
0.77815
202.5
0
2006-05-24T00:00:00-04:00
2,182.429932
2,198.580078
2,174.23999
2,198.23999
2,028,960,000
0.784006
202.5
0
2006-05-25T00:00:00-04:00
2,205.899902
2,210.48999
2,196.699951
2,210.370117
1,540,700,000
0.781433
202.5
0
2006-05-26T00:00:00-04:00
2,202.570068
2,202.570068
2,164.73999
2,164.73999
1,718,660,000
0.778877
202.5
0
2006-05-30T00:00:00-04:00
2,171.459961
2,185.330078
2,165.790039
2,178.879883
2,119,060,000
0.777122
202.5
0
2006-05-31T00:00:00-04:00
2,179.820068
2,219.860107
2,177.800049
2,219.860107
2,078,740,000
0.785176
202.9
1
2006-06-01T00:00:00-04:00
2,229.840088
2,233.879883
2,203.72998
2,219.409912
1,933,380,000
0.780336
202.9
1
2006-06-02T00:00:00-04:00
2,212.350098
2,219.409912
2,169.399902
2,169.620117
1,733,250,000
0.771724
202.9
1
2006-06-05T00:00:00-04:00
2,174.280029
2,176.469971
2,144.199951
2,162.780029
2,089,540,000
0.778392
202.9
1
2006-06-06T00:00:00-04:00
2,166.580078
2,184.439941
2,150.689941
2,151.800049
1,913,870,000
0.781922
202.9
1
2006-06-07T00:00:00-04:00
2,141.590088
2,151.800049
2,100.429932
2,145.320068
2,948,100,000
0.785238
202.9
1
2006-06-08T00:00:00-04:00
2,151.919922
2,163.209961
2,133.469971
2,135.060059
1,754,740,000
0.789952
202.9
1
2006-06-09T00:00:00-04:00
2,137.469971
2,138.679932
2,091.320068
2,091.320068
1,887,720,000
0.795418
202.9
1
2006-06-12T00:00:00-04:00
2,089.879883
2,108.360107
2,067.73999
2,072.469971
2,594,500,000
0.795482
202.9
1
2006-06-13T00:00:00-04:00
2,075.550049
2,091.939941
2,065.110107
2,086
2,090,140,000
0.795988
202.9
1
2006-06-14T00:00:00-04:00
2,098.370117
2,147.909912
2,086
2,144.149902
2,201,490,000
0.793021
202.9
1
2006-06-15T00:00:00-04:00
2,140.51001
2,144.149902
2,122.780029
2,129.949951
2,428,150,000
0.790451
202.9
1
2006-06-16T00:00:00-04:00
2,136.600098
2,138.77002
2,104.379883
2,110.419922
1,681,580,000
0.794218
202.9
1
2006-06-19T00:00:00-04:00
2,110.919922
2,126.719971
2,103.77002
2,107.060059
1,572,100,000
0.797067
202.9
1
2006-06-20T00:00:00-04:00
2,109.219971
2,152.560059
2,107.060059
2,141.199951
1,854,850,000
0.79164
202.9
1
2006-06-21T00:00:00-04:00
2,138.969971
2,141.199951
2,113.590088
2,122.97998
1,644,700,000
0.794786
202.9
1
2006-06-22T00:00:00-04:00
2,120.300049
2,137.429932
2,110.810059
2,121.469971
1,614,510,000
0.799872
202.9
1
2006-06-23T00:00:00-04:00
2,126.459961
2,135.709961
2,121.469971
2,133.669922
1,392,940,000
0.796115
202.9
1
2006-06-26T00:00:00-04:00
2,134.580078
2,139.429932
2,098.76001
2,100.25
1,788,170,000
0.795735
202.9
1
2006-06-27T00:00:00-04:00
2,105.939941
2,112.620117
2,090.780029
2,111.840088
1,591,310,000
0.795545
202.9
1
2006-06-28T00:00:00-04:00
2,121.5
2,174.379883
2,111.840088
2,174.379883
2,165,390,000
0.798148
202.9
1
2006-06-29T00:00:00-04:00
2,181.469971
2,183.47998
2,164.669922
2,172.090088
2,458,840,000
0.786596
202.9
1
2006-06-30T00:00:00-04:00
2,177.909912
2,190.439941
2,172.090088
2,190.429932
788,200,000
0.781861
203.5
0
2006-07-03T00:00:00-04:00
2,174.689941
2,190.429932
2,147.120117
2,153.340088
1,586,970,000
0.781616
203.5
0
2006-07-05T00:00:00-04:00
2,156.300049
2,168.540039
2,148.209961
2,155.090088
1,585,090,000
0.785238
203.5
0
2006-07-06T00:00:00-04:00
2,146.889893
2,155.090088
2,126.639893
2,130.060059
1,759,870,000
0.782595
203.5
0
2006-07-07T00:00:00-04:00
2,135.959961
2,142.360107
2,109.179932
2,116.929932
1,561,790,000
0.784191
203.5
0
2006-07-10T00:00:00-04:00
2,110.419922
2,129.469971
2,095.689941
2,128.860107
1,971,500,000
0.785176
203.5
0
2006-07-11T00:00:00-04:00
2,121.709961
2,128.860107
2,090.22998
2,090.23999
1,776,520,000
0.78604
203.5
0
2006-07-12T00:00:00-04:00
2,076.389893
2,090.23999
2,054.100098
2,054.110107
2,022,040,000
0.787898
203.5
0
2006-07-13T00:00:00-04:00
2,053.879883
2,056.530029
2,027.109985
2,037.349976
1,779,960,000
0.789515
203.5
0
2006-07-14T00:00:00-04:00
2,034.76001
2,050.649902
2,028.300049
2,037.719971
1,504,880,000
0.797385
203.5
0
2006-07-17T00:00:00-04:00
2,043.180054
2,052.530029
2,012.780029
2,043.219971
1,996,880,000
0.798021
203.5
0
2006-07-18T00:00:00-04:00
2,037.680054
2,086.070068
2,037.099976
2,080.709961
2,304,740,000
0.801154
203.5
0
2006-07-19T00:00:00-04:00
2,083.830078
2,084.23999
2,038.709961
2,039.420044
1,951,450,000
0.790952
203.5
0
2006-07-20T00:00:00-04:00
2,035.26001
2,035.780029
2,014.069946
2,020.390015
2,346,890,000
0.788644
203.5
0
2006-07-21T00:00:00-04:00
2,030.48999
2,061.840088
2,030.48999
2,061.840088
1,975,870,000
0.791578
203.5
0
2006-07-24T00:00:00-04:00
2,060.379883
2,080.110107
2,055.340088
2,073.899902
1,913,710,000
0.79139
203.5
0
2006-07-25T00:00:00-04:00
2,066.459961
2,083.959961
2,053.639893
2,070.459961
2,073,310,000
0.79447
203.5
0
2006-07-26T00:00:00-04:00
2,082.570068
2,093.139893
2,052.02002
2,054.469971
2,120,100,000
0.785114
203.5
0
2006-07-27T00:00:00-04:00
2,065.280029
2,094.949951
2,065.060059
2,094.139893
1,803,290,000
0.78964
203.5
0
2006-07-28T00:00:00-04:00