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]
2,432
2,443.340088
2,426.409912
2,427.610107
1,749,530,000
0.757404
201.8
1
2006-12-20T00:00:00-05:00
2,430.139893
2,433.129883
2,408.98999
2,415.850098
1,732,880,000
0.75884
201.8
1
2006-12-21T00:00:00-05:00
2,415.97998
2,416.48999
2,400.719971
2,401.179932
1,306,530,000
0.758035
201.8
1
2006-12-22T00:00:00-05:00
2,398.219971
2,414.209961
2,397.679932
2,413.51001
1,016,200,000
0.758035
201.8
1
2006-12-26T00:00:00-05:00
2,418.780029
2,432.72998
2,418.780029
2,431.219971
1,216,260,000
0.759936
201.8
1
2006-12-27T00:00:00-05:00
2,425.320068
2,432.47998
2,420.909912
2,425.570068
1,237,530,000
0.759129
201.8
1
2006-12-28T00:00:00-05:00
2,423.030029
2,437.379883
2,413.429932
2,415.290039
1,413,920,000
0.759301
201.8
1
2006-12-29T00:00:00-05:00
2,429.719971
2,454.620117
2,394.659912
2,423.159912
2,435,280,000
0.755801
202.416
0
2007-01-03T00:00:00-05:00
2,423.820068
2,460.51001
2,413.75
2,453.429932
2,104,210,000
0.763009
202.416
0
2007-01-04T00:00:00-05:00
2,445.070068
2,445.070068
2,420.590088
2,434.25
2,060,360,000
0.764292
202.416
0
2007-01-05T00:00:00-05:00
2,435.25
2,445.629883
2,421.129883
2,438.199951
1,905,620,000
0.768876
202.416
0
2007-01-08T00:00:00-05:00
2,443.26001
2,449.870117
2,423.560059
2,443.830078
2,144,160,000
0.768167
202.416
0
2007-01-09T00:00:00-05:00
2,434.040039
2,461.340088
2,427.899902
2,459.330078
2,274,210,000
0.769941
202.416
0
2007-01-10T00:00:00-05:00
2,464.889893
2,489.459961
2,463.389893
2,484.850098
2,436,270,000
0.770179
202.416
0
2007-01-11T00:00:00-05:00
2,481.719971
2,502.820068
2,481.540039
2,502.820068
2,175,810,000
0.775615
202.416
0
2007-01-12T00:00:00-05:00
2,504.560059
2,508.929932
2,493.919922
2,497.780029
2,139,550,000
0.772022
202.416
0
2007-01-16T00:00:00-05:00
2,487.889893
2,496.929932
2,475.830078
2,479.419922
2,273,880,000
0.774653
202.416
0
2007-01-17T00:00:00-05:00
2,475.330078
2,475.800049
2,438.110107
2,443.209961
2,456,180,000
0.773874
202.416
0
2007-01-18T00:00:00-05:00
2,437.629883
2,453.790039
2,435.679932
2,451.310059
2,037,890,000
0.771724
202.416
0
2007-01-19T00:00:00-05:00
2,454.5
2,454.659912
2,422.919922
2,431.070068
1,900,860,000
0.773036
202.416
0
2007-01-22T00:00:00-05:00
2,428.26001
2,447.030029
2,425.97998
2,431.409912
2,001,100,000
0.766871
202.416
0
2007-01-23T00:00:00-05:00
2,443.01001
2,466.280029
2,440.820068
2,466.280029
2,202,040,000
0.768935
202.416
0
2007-01-24T00:00:00-05:00
2,469.27002
2,470.51001
2,430.560059
2,434.23999
2,202,280,000
0.770535
202.416
0
2007-01-25T00:00:00-05:00
2,441.100098
2,443.439941
2,418.610107
2,435.48999
2,067,080,000
0.775134
202.416
0
2007-01-26T00:00:00-05:00
2,434.639893
2,451.830078
2,431.310059
2,441.090088
1,915,400,000
0.773934
202.416
0
2007-01-29T00:00:00-05:00
2,446.659912
2,451
2,437.419922
2,448.639893
1,769,600,000
0.770891
202.416
0
2007-01-30T00:00:00-05:00
2,443.330078
2,471.199951
2,433.76001
2,463.929932
2,186,710,000
0.771962
202.416
0
2007-01-31T00:00:00-05:00
2,474.080078
2,481.379883
2,458.709961
2,468.379883
2,170,040,000
0.768049
203.499
0
2007-02-01T00:00:00-05:00
2,474.189941
2,478.409912
2,466.560059
2,475.879883
1,876,770,000
0.768049
203.499
0
2007-02-02T00:00:00-05:00
2,475.030029
2,481.570068
2,466.179932
2,470.600098
1,875,310,000
0.773694
203.499
0
2007-02-05T00:00:00-05:00
2,475.780029
2,478.23999
2,454.600098
2,471.48999
2,113,710,000
0.771903
203.499
0
2007-02-06T00:00:00-05:00
2,483.72998
2,495.27002
2,475.570068
2,490.5
2,198,410,000
0.770001
203.499
0
2007-02-07T00:00:00-05:00
2,484.5
2,492.409912
2,477.709961
2,488.669922
1,995,880,000
0.769764
203.499
0
2007-02-08T00:00:00-05:00
2,491.649902
2,496.52002
2,453.439941
2,459.820068
2,186,590,000
0.768817
203.499
0
2007-02-09T00:00:00-05:00
2,460.629883
2,460.629883
2,444.679932
2,450.379883
1,840,250,000
0.771843
203.499
0
2007-02-12T00:00:00-05:00
2,455.25
2,464.560059
2,452.169922
2,459.879883
1,821,390,000
0.767931
203.499
0
2007-02-13T00:00:00-05:00
2,468.040039
2,494.51001
2,468.040039
2,488.379883
2,173,580,000
0.764409
203.499
0
2007-02-14T00:00:00-05:00
2,489.840088
2,498.370117
2,485.51001
2,497.100098
1,949,670,000
0.761209
203.499
0
2007-02-15T00:00:00-05:00
2,491.47998
2,497.919922
2,482.659912
2,496.310059
1,887,430,000
0.762253
203.499
0
2007-02-16T00:00:00-05:00
2,491.75
2,514.219971
2,479.919922
2,513.040039
2,165,590,000
0.760746
203.499
0
2007-02-20T00:00:00-05:00
2,503.540039
2,518.419922
2,500.959961
2,518.419922
2,012,450,000
0.760746
203.499
0
2007-02-21T00:00:00-05:00
2,523.360107
2,531.419922
2,509.060059
2,524.939941
1,850,960,000
0.763009
203.499
0
2007-02-22T00:00:00-05:00
2,522.530029
2,522.840088
2,506.949951
2,515.100098
2,012,220,000
0.761383
203.499
0
2007-02-23T00:00:00-05:00
2,525.040039
2,525.97998
2,492.540039
2,504.52002
1,912,480,000
0.759878
203.499
0
2007-02-26T00:00:00-05:00
2,468.73999
2,470.919922
2,402.360107
2,407.860107
3,037,380,000
0.755858
203.499
0
2007-02-27T00:00:00-05:00
2,411.889893
2,431.860107
2,395.350098
2,416.149902
2,620,450,000
0.756945
203.499
0
2007-02-28T00:00:00-05:00
2,377.179932
2,419.149902
2,359.439941
2,404.209961
2,710,750,000
0.756144
205.352
1
2007-03-01T00:00:00-05:00
2,389.860107
2,401.26001
2,368
2,368
2,352,790,000
0.759705
205.352
1
2007-03-02T00:00:00-05:00
2,368
2,377.840088
2,340.399902
2,340.679932
2,291,680,000
0.764351
205.352
1
2007-03-05T00:00:00-05:00
2,363.149902
2,390.139893
2,361.27002
2,385.139893
2,121,430,000
0.763359
205.352
1
2007-03-06T00:00:00-05:00
2,382.649902
2,388.780029
2,371.919922
2,374.639893
1,959,330,000
0.761325
205.352
1
2007-03-07T00:00:00-05:00
2,396.550049
2,402.199951
2,382
2,387.72998
1,989,910,000
0.760341
205.352
1
2007-03-08T00:00:00-05:00
2,403.129883
2,404.800049
2,375.570068
2,387.550049
1,875,050,000
0.760167
205.352
1
2007-03-09T00:00:00-05:00
2,385.139893
2,404.02002
2,384.389893
2,402.290039
1,637,980,000
0.760109
205.352
1
2007-03-12T00:00:00-04:00
2,388.860107
2,395.97998
2,350.570068
2,350.570068
2,235,000,000
0.756544
205.352
1
2007-03-13T00:00:00-04:00
2,350.939941
2,371.73999
2,331.570068
2,371.73999
2,255,630,000
0.758553
205.352
1
2007-03-14T00:00:00-04:00
2,371.02002
2,382.620117
2,367.73999
2,378.699951
1,690,430,000
0.756086
205.352
1
2007-03-15T00:00:00-04:00
2,376.820068
2,385.320068
2,364.360107
2,372.659912
2,031,650,000
0.750469
205.352
1
2007-03-16T00:00:00-04:00
2,384.659912
2,399.800049
2,381.550049
2,394.409912
1,650,970,000
0.75171
205.352
1
2007-03-19T00:00:00-04:00
2,394.820068
2,412.639893
2,393.189941
2,408.209961
1,761,940,000
0.752106
205.352
1
2007-03-20T00:00:00-04:00
2,415.540039
2,455.919922
2,405.389893
2,455.919922
2,158,740,000
0.752276
205.352
1
2007-03-21T00:00:00-04:00
2,457.060059
2,457.370117
2,442.51001
2,451.73999
1,887,290,000
0.749008
205.352
1
2007-03-22T00:00:00-04:00
2,451.830078
2,459.959961
2,447.810059
2,448.929932
1,634,470,000
0.750356
205.352
1
2007-03-23T00:00:00-04:00
2,451.600098
2,455.629883
2,428
2,455.629883
1,817,870,000
0.753864
205.352
1
2007-03-26T00:00:00-04:00
2,448.919922
2,450.030029
2,435.189941
2,437.429932
1,708,060,000
0.749232
205.352
1
2007-03-27T00:00:00-04:00
2,427.189941
2,434.320068
2,413.090088
2,417.100098
1,868,310,000
0.749176
205.352
1
2007-03-28T00:00:00-04:00
2,432.5
2,433.040039
2,396.830078
2,417.879883
1,926,070,000
0.748951
205.352
1
2007-03-29T00:00:00-04:00
2,419.909912
2,432.199951
2,403.01001
2,421.639893
1,998,550,000
0.750863
205.352
1
2007-03-30T00:00:00-04:00
2,425.360107
2,427.939941
2,409.040039
2,422.26001
1,784,170,000
0.748167
206.686
0
2007-04-02T00:00:00-04:00
2,432.300049
2,456.169922
2,432.300049
2,450.330078
1,932,030,000
0.748615
206.686
0
2007-04-03T00:00:00-04:00
2,451.939941
2,461.48999
2,448.689941
2,458.689941
1,933,300,000
0.748951
206.686
0
2007-04-04T00:00:00-04:00
2,457.649902
2,471.340088
2,455.600098
2,471.340088
1,537,800,000
0.747775
206.686
0
2007-04-05T00:00:00-04:00
2,478.02002
2,478.679932
2,464.570068
2,469.179932
1,714,880,000
0.747775
206.686
0
2007-04-09T00:00:00-04:00
2,468.129883
2,479.459961
2,468.030029
2,477.610107
1,834,530,000
0.744823
206.686
0
2007-04-10T00:00:00-04:00
2,477.76001
2,478.51001
2,452.050049
2,459.310059
1,957,970,000
0.745268
206.686
0
2007-04-11T00:00:00-04:00
2,455.719971
2,480.409912
2,448.709961
2,480.320068
1,905,500,000
0.742556
206.686
0
2007-04-12T00:00:00-04:00
2,479.689941
2,491.939941
2,468.22998
2,491.939941
1,834,320,000
0.738989
206.686
0
2007-04-13T00:00:00-04:00
2,500.550049
2,519.030029
2,500.550049
2,518.330078
1,779,410,000
0.738007
206.686
0
2007-04-16T00:00:00-04:00
2,519.120117
2,522.070068
2,510.600098
2,516.949951
1,900,920,000
0.738062
206.686
0
2007-04-17T00:00:00-04:00
2,507.340088
2,518.209961
2,499.649902
2,510.5
2,046,760,000
0.73654
206.686
0
2007-04-18T00:00:00-04:00
2,497.219971
2,515.949951
2,490.340088
2,505.350098
2,112,920,000
0.73524
206.686
0
2007-04-19T00:00:00-04:00
2,525.22998
2,532.23999
2,515.23999
2,526.389893
2,084,270,000
0.73497
206.686
0
2007-04-20T00:00:00-04:00
2,525.77002
2,531.399902
2,518.469971
2,523.669922
1,928,530,000
0.737626
206.686
0
2007-04-23T00:00:00-04:00
2,528.389893
2,529.47998
2,509.26001
2,524.540039
2,220,610,000
0.736269
206.686
0
2007-04-24T00:00:00-04:00
2,533.540039
2,551.389893
2,523.840088
2,547.889893
2,644,120,000
0.732654
206.686
0
2007-04-25T00:00:00-04:00
2,551.48999
2,560.639893
2,544.120117
2,554.459961
2,406,090,000
0.73551
206.686
0
2007-04-26T00:00:00-04:00
2,554.47998
2,562.98999
2,550.100098
2,557.209961
2,078,160,000
0.732977
206.686
0
2007-04-27T00:00:00-04:00
2,558.050049
2,558.75
2,525.090088
2,525.090088
2,080,710,000
0.735024
206.686
0
2007-04-30T00:00:00-04:00
2,529.949951
2,532.370117
2,510.570068
2,531.530029
2,351,750,000
0.735024
207.949
0
2007-05-01T00:00:00-04:00
2,531.959961
2,562.780029
2,531.959961
2,557.840088
2,073,150,000
0.735943
207.949
0
2007-05-02T00:00:00-04:00
2,560.850098
2,569.800049
2,555.840088
2,565.459961
2,137,140,000
0.734592
207.949
0
2007-05-03T00:00:00-04:00
2,574.5
2,577.959961
2,561.72998
2,572.149902
2,214,130,000
0.737409
207.949
0
2007-05-04T00:00:00-04:00
2,572.639893
2,580.060059
2,569.219971
2,570.949951
1,652,300,000
0.734484
207.949
0
2007-05-07T00:00:00-04:00
2,563.179932
2,571.75
2,551.149902
2,571.75
1,897,750,000
0.737572
207.949
0
2007-05-08T00:00:00-04:00
2,557.629883
2,579.97998
2,555.709961
2,576.340088
2,104,220,000
0.738825
207.949
0
2007-05-09T00:00:00-04:00
2,564.800049
2,570.72998
2,533.120117
2,533.73999
2,237,610,000
0.739262
207.949
0
2007-05-10T00:00:00-04:00
2,541.659912
2,562.449951
2,539.669922
2,562.219971
1,725,550,000
0.74151
207.949
0
2007-05-11T00:00:00-04:00
2,564.050049
2,568.929932
2,537.919922
2,546.439941
1,941,450,000
0.738062
207.949
0
2007-05-14T00:00:00-04:00
2,544.669922
2,557.780029
2,523.830078
2,525.290039
2,187,760,000
0.738662
207.949
0
2007-05-15T00:00:00-04:00
2,532.709961
2,547.419922
2,519.350098
2,547.419922
2,061,050,000
0.736703
207.949
0
2007-05-16T00:00:00-04:00