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]
2,087.860107
2,098.23999
2,082.620117
2,091.469971
1,582,270,000
0.783269
203.5
0
2006-07-31T00:00:00-04:00
2,080.340088
2,080.340088
2,052.75
2,061.98999
1,663,070,000
0.78376
203.9
0
2006-08-01T00:00:00-04:00
2,069.909912
2,089
2,069.580078
2,078.810059
1,755,730,000
0.781372
203.9
0
2006-08-02T00:00:00-04:00
2,064.560059
2,099.810059
2,060.909912
2,092.340088
1,818,790,000
0.782411
203.9
0
2006-08-03T00:00:00-04:00
2,107.830078
2,119.01001
2,068.800049
2,085.050049
1,832,040,000
0.781739
203.9
0
2006-08-04T00:00:00-04:00
2,079.449951
2,079.449951
2,064.939941
2,072.5
1,428,170,000
0.77821
203.9
0
2006-08-07T00:00:00-04:00
2,079.52002
2,083.899902
2,054.129883
2,060.850098
1,889,440,000
0.778877
203.9
0
2006-08-08T00:00:00-04:00
2,085.560059
2,097.76001
2,056.77002
2,060.280029
2,074,060,000
0.776458
203.9
0
2006-08-09T00:00:00-04:00
2,052.97998
2,076.350098
2,048.219971
2,071.73999
1,730,320,000
0.777786
203.9
0
2006-08-10T00:00:00-04:00
2,066.22998
2,066.22998
2,049.840088
2,057.709961
1,423,530,000
0.782779
203.9
0
2006-08-11T00:00:00-04:00
2,073.01001
2,092.659912
2,067.689941
2,069.040039
1,480,120,000
0.786287
203.9
0
2006-08-14T00:00:00-04:00
2,092.48999
2,115.01001
2,089.600098
2,115.01001
1,755,660,000
0.785855
203.9
0
2006-08-15T00:00:00-04:00
2,127.060059
2,149.540039
2,120.110107
2,149.540039
2,474,760,000
0.781677
203.9
0
2006-08-16T00:00:00-04:00
2,144.300049
2,168.110107
2,141.560059
2,157.610107
1,919,020,000
0.776458
203.9
0
2006-08-17T00:00:00-04:00
2,157.139893
2,165.469971
2,138.449951
2,163.949951
1,683,790,000
0.781128
203.9
0
2006-08-18T00:00:00-04:00
2,151.909912
2,153.530029
2,140.810059
2,147.75
1,314,000,000
0.774054
203.9
0
2006-08-21T00:00:00-04:00
2,145.310059
2,162.679932
2,140.629883
2,150.02002
1,555,940,000
0.780518
203.9
0
2006-08-22T00:00:00-04:00
2,152.909912
2,160.110107
2,126.75
2,134.659912
1,457,180,000
0.780518
203.9
0
2006-08-23T00:00:00-04:00
2,142.340088
2,144.330078
2,122.649902
2,137.110107
1,404,360,000
0.779362
203.9
0
2006-08-24T00:00:00-04:00
2,132.169922
2,152.919922
2,129.25
2,140.290039
1,282,510,000
0.783576
203.9
0
2006-08-25T00:00:00-04:00
2,140.52002
2,164.219971
2,139.570068
2,160.699951
1,333,860,000
0.78125
203.9
0
2006-08-28T00:00:00-04:00
2,161.959961
2,173.879883
2,145.219971
2,172.300049
1,580,990,000
0.780762
203.9
0
2006-08-29T00:00:00-04:00
2,175.070068
2,188.550049
2,167.47998
2,185.72998
1,620,030,000
0.780153
203.9
0
2006-08-30T00:00:00-04:00
2,189.169922
2,193.340088
2,181.77002
2,183.75
1,700,210,000
0.77815
203.9
0
2006-08-31T00:00:00-04:00
2,194.560059
2,198.580078
2,182.929932
2,193.159912
1,325,540,000
0.780214
202.9
1
2006-09-01T00:00:00-04:00
2,192.939941
2,207.550049
2,184.419922
2,205.699951
1,732,460,000
0.78064
202.9
1
2006-09-05T00:00:00-04:00
2,189.699951
2,190.26001
2,167.629883
2,167.840088
1,797,080,000
0.781677
202.9
1
2006-09-06T00:00:00-04:00
2,160.050049
2,174.800049
2,149.360107
2,155.290039
1,847,190,000
0.785484
202.9
1
2006-09-07T00:00:00-04:00
2,160.02002
2,168.439941
2,154.550049
2,165.790039
1,457,220,000
0.786596
202.9
1
2006-09-08T00:00:00-04:00
2,152.120117
2,180.389893
2,147.439941
2,173.25
1,694,280,000
0.786596
202.9
1
2006-09-11T00:00:00-04:00
2,174.610107
2,217.280029
2,174.610107
2,215.820068
2,007,990,000
0.786844
202.9
1
2006-09-12T00:00:00-04:00
2,214.800049
2,229.179932
2,211.139893
2,227.669922
1,860,530,000
0.78883
202.9
1
2006-09-13T00:00:00-04:00
2,221.72998
2,230.969971
2,218.860107
2,228.72998
1,826,600,000
0.785978
202.9
1
2006-09-14T00:00:00-04:00
2,243.280029
2,247.159912
2,227.719971
2,235.590088
2,455,870,000
0.788955
202.9
1
2006-09-15T00:00:00-04:00
2,232.98999
2,247.469971
2,228.52002
2,235.75
1,914,200,000
0.789578
202.9
1
2006-09-18T00:00:00-04:00
2,239.860107
2,239.860107
2,202.929932
2,222.370117
2,079,920,000
0.790264
202.9
1
2006-09-19T00:00:00-04:00
2,242.110107
2,257.280029
2,242.110107
2,252.889893
2,164,940,000
0.788892
202.9
1
2006-09-20T00:00:00-04:00
2,257.540039
2,261.469971
2,232.889893
2,237.75
1,993,110,000
0.785484
202.9
1
2006-09-21T00:00:00-04:00
2,233.550049
2,233.550049
2,210.129883
2,218.929932
1,646,540,000
0.780214
202.9
1
2006-09-22T00:00:00-04:00
2,227.370117
2,253.449951
2,212.02002
2,249.070068
1,833,860,000
0.783208
202.9
1
2006-09-25T00:00:00-04:00
2,247.719971
2,261.780029
2,243.669922
2,261.340088
2,011,140,000
0.787712
202.9
1
2006-09-26T00:00:00-04:00
2,256.169922
2,271
2,254.370117
2,263.389893
2,039,100,000
0.788395
202.9
1
2006-09-27T00:00:00-04:00
2,266.929932
2,273.120117
2,252.909912
2,270.02002
1,805,260,000
0.786596
202.9
1
2006-09-28T00:00:00-04:00
2,273.300049
2,273.300049
2,257.97998
2,258.429932
1,812,120,000
0.789889
202.9
1
2006-09-29T00:00:00-04:00
2,257
2,262.669922
2,235.679932
2,237.600098
1,769,170,000
0.788333
201.8
0
2006-10-02T00:00:00-04:00
2,233.01001
2,251.860107
2,224.209961
2,243.649902
1,946,800,000
0.785114
201.8
0
2006-10-03T00:00:00-04:00
2,239.879883
2,290.97998
2,239.26001
2,290.949951
2,190,280,000
0.788395
201.8
0
2006-10-04T00:00:00-04:00
2,289.530029
2,306.350098
2,287.610107
2,306.340088
1,911,090,000
0.786102
201.8
0
2006-10-05T00:00:00-04:00
2,296.149902
2,306.280029
2,289.98999
2,299.98999
1,672,470,000
0.78964
201.8
0
2006-10-06T00:00:00-04:00
2,297.820068
2,317.419922
2,295.25
2,311.77002
1,485,280,000
0.793462
201.8
0
2006-10-09T00:00:00-04:00
2,314.120117
2,319.060059
2,302.23999
2,315.429932
1,760,360,000
0.797575
201.8
0
2006-10-10T00:00:00-04:00
2,304.669922
2,322.070068
2,292.290039
2,308.27002
1,995,600,000
0.797257
201.8
0
2006-10-11T00:00:00-04:00
2,318.280029
2,346.290039
2,318.280029
2,346.179932
2,003,960,000
0.798021
201.8
0
2006-10-12T00:00:00-04:00
2,344.699951
2,360.22998
2,341.399902
2,357.290039
1,940,530,000
0.796813
201.8
0
2006-10-13T00:00:00-04:00
2,359.189941
2,368.110107
2,358.01001
2,363.840088
1,823,620,000
0.799041
201.8
0
2006-10-16T00:00:00-04:00
2,354.070068
2,354.070068
2,329.800049
2,344.949951
2,125,950,000
0.798467
201.8
0
2006-10-17T00:00:00-04:00
2,355.419922
2,362.090088
2,330.48999
2,337.149902
2,130,750,000
0.797257
201.8
0
2006-10-18T00:00:00-04:00
2,332.540039
2,345.23999
2,324.429932
2,340.939941
2,000,690,000
0.796115
201.8
0
2006-10-19T00:00:00-04:00
2,340.939941
2,349.360107
2,329.129883
2,342.300049
1,922,070,000
0.792519
201.8
0
2006-10-20T00:00:00-04:00
2,338.149902
2,364.199951
2,330.610107
2,355.560059
1,823,480,000
0.796432
201.8
0
2006-10-23T00:00:00-04:00
2,352.48999
2,356.030029
2,335.909912
2,344.840088
1,856,880,000
0.797385
201.8
0
2006-10-24T00:00:00-04:00
2,346.77002
2,359.76001
2,338.649902
2,356.590088
2,100,780,000
0.794913
201.8
0
2006-10-25T00:00:00-04:00
2,361.090088
2,379.290039
2,347.879883
2,379.100098
2,339,540,000
0.790326
201.8
0
2006-10-26T00:00:00-04:00
2,375.169922
2,377.340088
2,347.070068
2,350.620117
2,268,950,000
0.788457
201.8
0
2006-10-27T00:00:00-04:00
2,347.209961
2,371.060059
2,341.030029
2,363.77002
1,724,180,000
0.786349
201.8
0
2006-10-30T00:00:00-05:00
2,368.75
2,374.639893
2,355.949951
2,366.709961
1,922,150,000
0.78765
201.8
0
2006-10-31T00:00:00-05:00
2,373.48999
2,375.530029
2,330.570068
2,334.350098
2,027,020,000
0.783883
201.5
0
2006-11-01T00:00:00-05:00
2,324.47998
2,339.129883
2,320.840088
2,334.02002
1,887,310,000
0.783269
201.5
0
2006-11-02T00:00:00-05:00
2,339.040039
2,343.97998
2,316.820068
2,330.790039
1,830,050,000
0.783699
201.5
0
2006-11-03T00:00:00-05:00
2,341.659912
2,371.810059
2,341.659912
2,365.949951
1,892,250,000
0.787278
201.5
0
2006-11-06T00:00:00-05:00
2,366.01001
2,391.340088
2,363.639893
2,375.879883
2,088,770,000
0.784006
201.5
0
2006-11-07T00:00:00-05:00
2,363.919922
2,393.469971
2,358.439941
2,384.939941
2,076,020,000
0.782718
201.5
0
2006-11-08T00:00:00-05:00
2,399.280029
2,401.330078
2,370.600098
2,376.01001
2,380,240,000
0.781494
201.5
0
2006-11-09T00:00:00-05:00
2,378.26001
2,389.719971
2,373.620117
2,389.719971
1,680,460,000
0.777363
201.5
0
2006-11-10T00:00:00-05:00
2,389.52002
2,408.909912
2,387.879883
2,406.379883
1,720,810,000
0.779423
201.5
0
2006-11-13T00:00:00-05:00
2,408.050049
2,430.830078
2,394.620117
2,430.659912
1,926,370,000
0.779788
201.5
0
2006-11-14T00:00:00-05:00
2,430.139893
2,452.560059
2,429.679932
2,442.75
2,103,870,000
0.781739
201.5
0
2006-11-15T00:00:00-05:00
2,447.090088
2,453.350098
2,438.040039
2,449.060059
2,038,830,000
0.781006
201.5
0
2006-11-16T00:00:00-05:00
2,439.629883
2,445.860107
2,431.790039
2,445.860107
1,732,400,000
0.78284
201.5
0
2006-11-17T00:00:00-05:00
2,441.159912
2,457.139893
2,437.840088
2,452.719971
1,697,480,000
0.778756
201.5
0
2006-11-20T00:00:00-05:00
2,454.649902
2,456.600098
2,445.040039
2,454.840088
1,660,270,000
0.780396
201.5
0
2006-11-21T00:00:00-05:00
2,463.209961
2,467.199951
2,450.639893
2,465.97998
1,573,120,000
0.776036
201.5
0
2006-11-22T00:00:00-05:00
2,449.72998
2,468.419922
2,449.320068
2,460.26001
681,510,000
0.764643
201.5
0
2006-11-24T00:00:00-05:00
2,454.169922
2,454.639893
2,405.889893
2,405.919922
1,950,300,000
0.762544
201.5
0
2006-11-27T00:00:00-05:00
2,397.320068
2,414.080078
2,390.100098
2,412.610107
1,958,630,000
0.76063
201.5
0
2006-11-28T00:00:00-05:00
2,422.909912
2,436.610107
2,414.800049
2,432.22998
1,903,430,000
0.760052
201.5
0
2006-11-29T00:00:00-05:00
2,430.75
2,441.350098
2,419.22998
2,431.77002
2,134,200,000
0.757576
201.5
0
2006-11-30T00:00:00-05:00
2,430.75
2,434.389893
2,392.949951
2,413.209961
2,040,520,000
0.755059
201.8
1
2006-12-01T00:00:00-05:00
2,420.919922
2,455.669922
2,420.600098
2,448.389893
1,954,530,000
0.751371
201.8
1
2006-12-04T00:00:00-05:00
2,455.699951
2,459.51001
2,445.139893
2,452.379883
1,990,600,000
0.750131
201.8
1
2006-12-05T00:00:00-05:00
2,447.540039
2,451.860107
2,436.469971
2,445.860107
1,889,000,000
0.753352
201.8
1
2006-12-06T00:00:00-05:00
2,449.639893
2,454.909912
2,427.689941
2,427.689941
2,051,030,000
0.752049
201.8
1
2006-12-07T00:00:00-05:00
2,423.669922
2,447.030029
2,416.77002
2,437.360107
1,840,600,000
0.753239
201.8
1
2006-12-08T00:00:00-05:00
2,437.360107
2,453.219971
2,429.969971
2,442.860107
1,813,340,000
0.758898
201.8
1
2006-12-11T00:00:00-05:00
2,443.030029
2,444.719971
2,419.320068
2,431.600098
1,927,540,000
0.755059
201.8
1
2006-12-12T00:00:00-05:00
2,444.120117
2,444.120117
2,423.870117
2,432.409912
1,782,430,000
0.753864
201.8
1
2006-12-13T00:00:00-05:00
2,435.75
2,461.310059
2,435.75
2,453.850098
1,889,510,000
0.758035
201.8
1
2006-12-14T00:00:00-05:00
2,467.360107
2,470.02002
2,455.23999
2,457.199951
2,324,650,000
0.763009
201.8
1
2006-12-15T00:00:00-05:00
2,462.429932
2,470.949951
2,428.659912
2,435.570068
1,936,350,000
0.76365
201.8
1
2006-12-18T00:00:00-05:00
2,420.080078
2,437.330078
2,408.850098
2,429.550049
1,960,720,000
0.759994
201.8
1
2006-12-19T00:00:00-05:00