marvmk/scalable_project · Datasets at Hugging Face

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 unknown
1,961	1,984.72998	1,959.48999	1,984.72998	1,707,130,000	0.817327	187.4	1	"2004-03-12T00:00:00-05:00"
1,977.780029	1,977.780029	1,939.199951	1,939.199951	1,723,290,000	0.814465	187.4	1	"2004-03-15T00:00:00-05:00"
1,952.780029	1,961.98999	1,927.689941	1,943.089966	1,963,640,000	0.809717	187.4	1	"2004-03-16T00:00:00-05:00"
1,956.52002	1,980.310059	1,956.52002	1,976.76001	1,678,770,000	0.81626	187.4	1	"2004-03-17T00:00:00-05:00"
1,971.26001	1,972.310059	1,947.560059	1,962.439941	1,677,760,000	0.815594	187.4	1	"2004-03-18T00:00:00-05:00"
1,964.969971	1,970.150024	1,940.469971	1,940.469971	1,645,680,000	0.81011	187.4	1	"2004-03-19T00:00:00-05:00"
1,929.02002	1,929.280029	1,897.630005	1,909.900024	1,982,240,000	0.80952	187.4	1	"2004-03-22T00:00:00-05:00"
1,923.22998	1,928.609985	1,898.939941	1,901.800049	1,835,180,000	0.814598	187.4	1	"2004-03-23T00:00:00-05:00"
1,908.040039	1,922.51001	1,896.910034	1,909.47998	1,839,440,000	0.819941	187.4	1	"2004-03-24T00:00:00-05:00"
1,923.219971	1,967.170044	1,923.219971	1,967.170044	1,968,620,000	0.824266	187.4	1	"2004-03-25T00:00:00-05:00"
1,963.52002	1,976.76001	1,960.02002	1,960.02002	1,579,820,000	0.82149	187.4	1	"2004-03-26T00:00:00-05:00"
1,975.430054	1,996.22998	1,975.430054	1,992.569946	1,706,000,000	0.825219	187.4	1	"2004-03-29T00:00:00-05:00"
1,985.670044	2,000.680054	1,981.439941	2,000.630005	1,598,550,000	0.820546	187.4	1	"2004-03-30T00:00:00-05:00"
2,001.089966	2,004	1,985.040039	1,994.219971	1,861,460,000	0.818063	187.4	1	"2004-03-31T00:00:00-05:00"
1,996.449951	2,019.089966	1,996.449951	2,015.01001	1,833,430,000	0.811688	188	0	"2004-04-01T00:00:00-05:00"
2,046.050049	2,057.169922	2,037.189941	2,057.169922	2,183,740,000	0.81182	188	0	"2004-04-02T00:00:00-05:00"
2,055.98999	2,079.120117	2,054.340088	2,079.120117	1,736,300,000	0.829325	188	0	"2004-04-05T00:00:00-04:00"
2,064.129883	2,068.27002	2,053.320068	2,059.899902	1,811,100,000	0.82713	188	0	"2004-04-06T00:00:00-04:00"
2,055.610107	2,060.439941	2,038.73999	2,050.23999	1,774,960,000	0.826378	188	0	"2004-04-07T00:00:00-04:00"
2,074.580078	2,075.330078	2,046.099976	2,052.879883	1,694,140,000	0.82672	188	0	"2004-04-08T00:00:00-04:00"
2,057.639893	2,069.449951	2,057.639893	2,065.47998	1,501,360,000	0.82672	188	0	"2004-04-12T00:00:00-04:00"
2,072.949951	2,073.419922	2,026.199951	2,030.079956	1,953,240,000	0.835073	188	0	"2004-04-13T00:00:00-04:00"
2,018.359985	2,040.150024	2,013.97998	2,024.849976	1,832,200,000	0.838645	188	0	"2004-04-14T00:00:00-04:00"
2,026.52002	2,031.839966	1,989.209961	2,002.170044	1,956,010,000	0.83949	188	0	"2004-04-15T00:00:00-04:00"
2,002.430054	2,007.170044	1,982.140015	1,995.73999	1,870,420,000	0.838082	188	0	"2004-04-16T00:00:00-04:00"
1,995.369995	2,020.449951	1,991.140015	2,020.430054	1,672,830,000	0.830289	188	0	"2004-04-19T00:00:00-04:00"
2,022.619995	2,032.410034	1,978.630005	1,978.630005	1,921,740,000	0.838504	188	0	"2004-04-20T00:00:00-04:00"
1,987.219971	1,995.910034	1,973.25	1,995.630005	2,053,970,000	0.84488	188	0	"2004-04-21T00:00:00-04:00"
1,992.650024	2,035.390015	1,991.469971	2,032.910034	2,147,870,000	0.842247	188	0	"2004-04-22T00:00:00-04:00"
2,045.920044	2,051.75	2,034.47998	2,049.77002	1,927,300,000	0.841397	188	0	"2004-04-23T00:00:00-04:00"
2,052.25	2,059.080078	2,031.75	2,036.77002	1,727,680,000	0.843811	188	0	"2004-04-26T00:00:00-04:00"
2,040.530029	2,053.570068	2,027.640015	2,032.530029	1,971,610,000	0.841255	188	0	"2004-04-27T00:00:00-04:00"
2,026.439941	2,026.439941	1,985.540039	1,989.540039	2,037,420,000	0.839842	188	0	"2004-04-28T00:00:00-04:00"
1,987.47998	1,998.5	1,946.099976	1,958.780029	2,371,070,000	0.845594	188	0	"2004-04-29T00:00:00-04:00"
1,962.48999	1,965.890015	1,919.390015	1,920.150024	2,174,730,000	0.83703	188	0	"2004-04-30T00:00:00-04:00"
1,928.719971	1,954.619995	1,926.089966	1,938.719971	1,932,490,000	0.83661	189.1	0	"2004-05-03T00:00:00-04:00"
1,942.369995	1,969.969971	1,933.599976	1,950.47998	1,857,530,000	0.829119	189.1	0	"2004-05-04T00:00:00-04:00"
1,954.98999	1,967.329956	1,948.51001	1,957.26001	1,586,660,000	0.824674	189.1	0	"2004-05-05T00:00:00-04:00"
1,945.869995	1,949.550049	1,923.300049	1,937.73999	1,750,770,000	0.825355	189.1	0	"2004-05-06T00:00:00-04:00"
1,931.859985	1,957.23999	1,917.959961	1,917.959961	1,637,090,000	0.828295	189.1	0	"2004-05-07T00:00:00-04:00"
1,904.72998	1,907.97998	1,880.319946	1,896.069946	1,895,630,000	0.844381	189.1	0	"2004-05-10T00:00:00-04:00"
1,909.5	1,931.47998	1,909.5	1,931.349976	1,645,220,000	0.84717	189.1	0	"2004-05-11T00:00:00-04:00"
1,924.319946	1,927.22998	1,878.77002	1,925.589966	1,887,780,000	0.843384	189.1	0	"2004-05-12T00:00:00-04:00"
1,918.630005	1,937.869995	1,914.099976	1,926.030029	1,558,620,000	0.845809	189.1	0	"2004-05-13T00:00:00-04:00"
1,922.469971	1,927.25	1,897.569946	1,904.25	1,526,360,000	0.847314	189.1	0	"2004-05-14T00:00:00-04:00"
1,881.060059	1,887.73999	1,865.400024	1,876.640015	1,528,890,000	0.831739	189.1	0	"2004-05-17T00:00:00-04:00"
1,892.290039	1,903.390015	1,890.949951	1,897.819946	1,435,100,000	0.834516	189.1	0	"2004-05-18T00:00:00-04:00"
1,917.579956	1,936.040039	1,898.160034	1,898.170044	1,834,960,000	0.834098	189.1	0	"2004-05-19T00:00:00-04:00"
1,902.780029	1,912.02002	1,890.180054	1,896.589966	1,540,900,000	0.838785	189.1	0	"2004-05-20T00:00:00-04:00"
1,910.040039	1,918.079956	1,899.849976	1,912.089966	1,376,620,000	0.831186	189.1	0	"2004-05-21T00:00:00-04:00"
1,924.869995	1,934.410034	1,915.560059	1,922.97998	1,422,080,000	0.835561	189.1	0	"2004-05-24T00:00:00-04:00"
1,920.939941	1,966.680054	1,913.72998	1,964.650024	1,770,600,000	0.828981	189.1	0	"2004-05-25T00:00:00-04:00"
1,961.160034	1,976.160034	1,957.579956	1,976.150024	1,591,030,000	0.826037	189.1	0	"2004-05-26T00:00:00-04:00"
1,982.77002	1,991.869995	1,969.040039	1,984.5	1,641,260,000	0.82203	189.1	0	"2004-05-27T00:00:00-04:00"
1,985.540039	1,990.810059	1,976.699951	1,986.73999	1,233,190,000	0.816593	189.1	0	"2004-05-28T00:00:00-04:00"
1,978.52002	1,991.290039	1,972.709961	1,990.77002	1,459,030,000	0.817595	189.7	1	"2004-06-01T00:00:00-04:00"
1,995.180054	1,998.319946	1,978.709961	1,988.97998	1,520,120,000	0.814598	189.7	1	"2004-06-02T00:00:00-04:00"
1,983.859985	1,983.859985	1,960.26001	1,960.26001	1,526,670,000	0.817929	189.7	1	"2004-06-03T00:00:00-04:00"
1,982.650024	1,995.5	1,978.040039	1,978.619995	1,417,600,000	0.819471	189.7	1	"2004-06-04T00:00:00-04:00"
1,991.670044	2,020.619995	1,991.420044	2,020.619995	1,485,300,000	0.811754	189.7	1	"2004-06-07T00:00:00-04:00"
2,010.719971	2,023.540039	2,008.300049	2,023.530029	1,464,790,000	0.813405	189.7	1	"2004-06-08T00:00:00-04:00"
2,015.040039	2,019.219971	1,989.98999	1,990.609985	1,520,200,000	0.822571	189.7	1	"2004-06-09T00:00:00-04:00"
1,996.800049	2,000.98999	1,988.890015	1,999.869995	1,345,640,000	0.829738	189.7	1	"2004-06-10T00:00:00-04:00"
1,987.75	1,987.829956	1,963.47998	1,969.98999	1,402,630,000	0.833264	189.7	1	"2004-06-14T00:00:00-04:00"
1,982.410034	2,006.579956	1,982.410034	1,995.599976	1,527,280,000	0.829807	189.7	1	"2004-06-15T00:00:00-04:00"
1,997.099976	2,002.069946	1,990.569946	1,998.22998	1,353,130,000	0.829325	189.7	1	"2004-06-16T00:00:00-04:00"
1,993.689941	1,993.930054	1,976.25	1,983.670044	1,449,920,000	0.83022	189.7	1	"2004-06-17T00:00:00-04:00"
1,977.77002	2,000.410034	1,973.910034	1,986.72998	1,697,770,000	0.830427	189.7	1	"2004-06-18T00:00:00-04:00"
1,990.819946	1,995.060059	1,972.430054	1,974.380005	1,363,000,000	0.825627	189.7	1	"2004-06-21T00:00:00-04:00"
1,975.51001	1,994.869995	1,964.530029	1,994.150024	1,660,890,000	0.827061	189.7	1	"2004-06-22T00:00:00-04:00"
1,992.050049	2,023.22998	1,990.780029	2,020.97998	1,803,560,000	0.827335	189.7	1	"2004-06-23T00:00:00-04:00"
2,020.109985	2,032.209961	2,013.780029	2,015.569946	1,685,690,000	0.824946	189.7	1	"2004-06-24T00:00:00-04:00"
2,016.73999	2,033.869995	2,015.569946	2,025.469971	1,972,100,000	0.823859	189.7	1	"2004-06-25T00:00:00-04:00"
2,038.97998	2,039.930054	2,013.72998	2,019.819946	1,611,080,000	0.819135	189.7	1	"2004-06-28T00:00:00-04:00"
2,017.349976	2,037.599976	2,017.349976	2,034.930054	1,581,530,000	0.82176	189.7	1	"2004-06-29T00:00:00-04:00"
2,038.339966	2,055.649902	2,031.880005	2,047.790039	1,754,160,000	0.822707	189.7	1	"2004-06-30T00:00:00-04:00"
2,045.530029	2,045.530029	2,006.670044	2,015.550049	1,739,310,000	0.821828	189.4	0	"2004-07-01T00:00:00-04:00"
2,014.089966	2,014.73999	1,996.609985	2,006.660034	1,200,230,000	0.823181	189.4	0	"2004-07-02T00:00:00-04:00"
1,994.699951	1,995.400024	1,958.689941	1,963.430054	1,927,550,000	0.812414	189.4	0	"2004-07-06T00:00:00-04:00"
1,961.219971	1,976.920044	1,960.780029	1,966.079956	1,762,310,000	0.809258	189.4	0	"2004-07-07T00:00:00-04:00"
1,951.790039	1,964.47998	1,934.569946	1,935.319946	1,789,150,000	0.809848	189.4	0	"2004-07-08T00:00:00-04:00"
1,946.48999	1,961.109985	1,940.219971	1,946.329956	1,388,750,000	0.808277	189.4	0	"2004-07-09T00:00:00-04:00"
1,936.170044	1,941.23999	1,921.400024	1,936.920044	1,504,000,000	0.806647	189.4	0	"2004-07-12T00:00:00-04:00"
1,940.310059	1,945.170044	1,930.589966	1,931.660034	1,499,660,000	0.808277	189.4	0	"2004-07-13T00:00:00-04:00"
1,913.72998	1,937.680054	1,908.97998	1,914.880005	1,461,800,000	0.807689	189.4	0	"2004-07-14T00:00:00-04:00"
1,920.140015	1,925.76001	1,910.130005	1,912.709961	1,669,940,000	0.808146	189.4	0	"2004-07-15T00:00:00-04:00"
1,926.189941	1,926.189941	1,882.930054	1,883.150024	2,099,400,000	0.80952	189.4	0	"2004-07-16T00:00:00-04:00"
1,889.060059	1,893.800049	1,870.140015	1,883.829956	1,774,620,000	0.805672	189.4	0	"2004-07-19T00:00:00-04:00"
1,886.689941	1,917.069946	1,885.800049	1,917.069946	1,628,240,000	0.807428	189.4	0	"2004-07-20T00:00:00-04:00"
1,933.02002	1,933.030029	1,874.369995	1,874.369995	2,109,750,000	0.813273	189.4	0	"2004-07-21T00:00:00-04:00"
1,872.430054	1,892.97998	1,853.579956	1,889.060059	1,964,570,000	0.815129	189.4	0	"2004-07-22T00:00:00-04:00"
1,874.459961	1,874.459961	1,846.550049	1,849.089966	1,697,910,000	0.820277	189.4	0	"2004-07-23T00:00:00-04:00"
1,852.420044	1,860.119995	1,829.060059	1,839.02002	1,667,060,000	0.822166	189.4	0	"2004-07-26T00:00:00-04:00"
1,844.280029	1,872.170044	1,843.040039	1,869.099976	1,769,400,000	0.821828	189.4	0	"2004-07-27T00:00:00-04:00"
1,861.369995	1,869	1,832.119995	1,858.26001	1,847,380,000	0.830979	189.4	0	"2004-07-28T00:00:00-04:00"
1,871.540039	1,885.01001	1,867.619995	1,881.060059	1,703,350,000	0.831532	189.4	0	"2004-07-29T00:00:00-04:00"
1,878.540039	1,896.310059	1,876.310059	1,887.359985	1,507,320,000	0.830634	189.4	0	"2004-07-30T00:00:00-04:00"
1,874.930054	1,893.130005	1,869.660034	1,892.089966	1,533,970,000	0.829531	189.5	0	"2004-08-02T00:00:00-04:00"
1,887.140015	1,887.569946	1,859.170044	1,859.420044	1,494,480,000	0.831808	189.5	0	"2004-08-03T00:00:00-04:00"
1,850.780029	1,864.800049	1,842.199951	1,855.060059	1,659,390,000	0.834516	189.5	0	"2004-08-04T00:00:00-04:00"

1,961

1,984.72998

1,959.48999

1,984.72998

1,707,130,000

0.817327

187.4

1

"2004-03-12T00:00:00-05:00"

1,977.780029

1,939.199951

1,723,290,000

0.814465

187.4

1

"2004-03-15T00:00:00-05:00"

1,952.780029

1,961.98999

1,927.689941

1,943.089966

1,963,640,000

0.809717

187.4

1

"2004-03-16T00:00:00-05:00"

1,956.52002

1,980.310059

1,956.52002

1,976.76001

1,678,770,000

0.81626

187.4

1

"2004-03-17T00:00:00-05:00"

1,971.26001

1,972.310059

1,947.560059

1,962.439941

1,677,760,000

0.815594

187.4

1

"2004-03-18T00:00:00-05:00"

1,964.969971

1,970.150024

1,940.469971

1,645,680,000

0.81011

187.4

1

"2004-03-19T00:00:00-05:00"

1,929.02002

1,929.280029

1,897.630005

1,909.900024

1,982,240,000

0.80952

187.4

1

"2004-03-22T00:00:00-05:00"

1,923.22998

1,928.609985

1,898.939941

1,901.800049

1,835,180,000

0.814598

187.4

1

"2004-03-23T00:00:00-05:00"

1,908.040039

1,922.51001

1,896.910034

1,909.47998

1,839,440,000

0.819941

187.4

1

"2004-03-24T00:00:00-05:00"

1,923.219971

1,967.170044

1,923.219971

1,967.170044

1,968,620,000

0.824266

187.4

1

"2004-03-25T00:00:00-05:00"

1,963.52002

1,976.76001

1,960.02002

1,579,820,000

0.82149

187.4

1

"2004-03-26T00:00:00-05:00"

1,975.430054

1,996.22998

1,975.430054

1,992.569946

1,706,000,000

0.825219

187.4

1

"2004-03-29T00:00:00-05:00"

1,985.670044

2,000.680054

1,981.439941

2,000.630005

1,598,550,000

0.820546

187.4

1

"2004-03-30T00:00:00-05:00"

2,001.089966

2,004

1,985.040039

1,994.219971

1,861,460,000

0.818063

187.4

1

"2004-03-31T00:00:00-05:00"

1,996.449951

2,019.089966

1,996.449951

2,015.01001

1,833,430,000

0.811688

188

0

"2004-04-01T00:00:00-05:00"

2,046.050049

2,057.169922

2,037.189941

2,057.169922

2,183,740,000

0.81182

188

0

"2004-04-02T00:00:00-05:00"

2,055.98999

2,079.120117

2,054.340088

2,079.120117

1,736,300,000

0.829325

188

0

"2004-04-05T00:00:00-04:00"

2,064.129883

2,068.27002

2,053.320068

2,059.899902

1,811,100,000

0.82713

188

0

"2004-04-06T00:00:00-04:00"

2,055.610107

2,060.439941

2,038.73999

2,050.23999

1,774,960,000

0.826378

188

0

"2004-04-07T00:00:00-04:00"

2,074.580078

2,075.330078

2,046.099976

2,052.879883

1,694,140,000

0.82672

188

0

"2004-04-08T00:00:00-04:00"

2,057.639893

2,069.449951

2,057.639893

2,065.47998

1,501,360,000

0.82672

188

0

"2004-04-12T00:00:00-04:00"

2,072.949951

2,073.419922

2,026.199951

2,030.079956

1,953,240,000

0.835073

188

0

"2004-04-13T00:00:00-04:00"

2,018.359985

2,040.150024

2,013.97998

2,024.849976

1,832,200,000

0.838645

188

0

"2004-04-14T00:00:00-04:00"

2,026.52002

2,031.839966

1,989.209961

2,002.170044

1,956,010,000

0.83949

188

0

"2004-04-15T00:00:00-04:00"

2,002.430054

2,007.170044

1,982.140015

1,995.73999

1,870,420,000

0.838082

188

0

"2004-04-16T00:00:00-04:00"

1,995.369995

2,020.449951

1,991.140015

2,020.430054

1,672,830,000

0.830289

188

0

"2004-04-19T00:00:00-04:00"

2,022.619995

2,032.410034

1,978.630005

1,921,740,000

0.838504

188

0

"2004-04-20T00:00:00-04:00"

1,987.219971

1,995.910034

1,973.25

1,995.630005

2,053,970,000

0.84488

188

0

"2004-04-21T00:00:00-04:00"

1,992.650024

2,035.390015

1,991.469971

2,032.910034

2,147,870,000

0.842247

188

0

"2004-04-22T00:00:00-04:00"

2,045.920044

2,051.75

2,034.47998

2,049.77002

1,927,300,000

0.841397

188

0

"2004-04-23T00:00:00-04:00"

2,052.25

2,059.080078

2,031.75

2,036.77002

1,727,680,000

0.843811

188

0

"2004-04-26T00:00:00-04:00"

2,040.530029

2,053.570068

2,027.640015

2,032.530029

1,971,610,000

0.841255

188

0

"2004-04-27T00:00:00-04:00"

2,026.439941

1,985.540039

1,989.540039

2,037,420,000

0.839842

188

0

"2004-04-28T00:00:00-04:00"

1,987.47998

1,998.5

1,946.099976

1,958.780029

2,371,070,000

0.845594

188

0

"2004-04-29T00:00:00-04:00"

1,962.48999

1,965.890015

1,919.390015

1,920.150024

2,174,730,000

0.83703

188

0

"2004-04-30T00:00:00-04:00"

1,928.719971

1,954.619995

1,926.089966

1,938.719971

1,932,490,000

0.83661

189.1

0

"2004-05-03T00:00:00-04:00"

1,942.369995

1,969.969971

1,933.599976

1,950.47998

1,857,530,000

0.829119

189.1

0

"2004-05-04T00:00:00-04:00"

1,954.98999

1,967.329956

1,948.51001

1,957.26001

1,586,660,000

0.824674

189.1

0

"2004-05-05T00:00:00-04:00"

1,945.869995

1,949.550049

1,923.300049

1,937.73999

1,750,770,000

0.825355

189.1

0

"2004-05-06T00:00:00-04:00"

1,931.859985

1,957.23999

1,917.959961

1,637,090,000

0.828295

189.1

0

"2004-05-07T00:00:00-04:00"

1,904.72998

1,907.97998

1,880.319946

1,896.069946

1,895,630,000

0.844381

189.1

0

"2004-05-10T00:00:00-04:00"

1,909.5

1,931.47998

1,909.5

1,931.349976

1,645,220,000

0.84717

189.1

0

"2004-05-11T00:00:00-04:00"

1,924.319946

1,927.22998

1,878.77002

1,925.589966

1,887,780,000

0.843384

189.1

0

"2004-05-12T00:00:00-04:00"

1,918.630005

1,937.869995

1,914.099976

1,926.030029

1,558,620,000

0.845809

189.1

0

"2004-05-13T00:00:00-04:00"

1,922.469971

1,927.25

1,897.569946

1,904.25

1,526,360,000

0.847314

189.1

0

"2004-05-14T00:00:00-04:00"

1,881.060059

1,887.73999

1,865.400024

1,876.640015

1,528,890,000

0.831739

189.1

0

"2004-05-17T00:00:00-04:00"

1,892.290039

1,903.390015

1,890.949951

1,897.819946

1,435,100,000

0.834516

189.1

0

"2004-05-18T00:00:00-04:00"

1,917.579956

1,936.040039

1,898.160034

1,898.170044

1,834,960,000

0.834098

189.1

0

"2004-05-19T00:00:00-04:00"

1,902.780029

1,912.02002

1,890.180054

1,896.589966

1,540,900,000

0.838785

189.1

0

"2004-05-20T00:00:00-04:00"

1,910.040039

1,918.079956

1,899.849976

1,912.089966

1,376,620,000

0.831186

189.1

0

"2004-05-21T00:00:00-04:00"

1,924.869995

1,934.410034

1,915.560059

1,922.97998

1,422,080,000

0.835561

189.1

0

"2004-05-24T00:00:00-04:00"

1,920.939941

1,966.680054

1,913.72998

1,964.650024

1,770,600,000

0.828981

189.1

0

"2004-05-25T00:00:00-04:00"

1,961.160034

1,976.160034

1,957.579956

1,976.150024

1,591,030,000

0.826037

189.1

0

"2004-05-26T00:00:00-04:00"

1,982.77002

1,991.869995

1,969.040039

1,984.5

1,641,260,000

0.82203

189.1

0

"2004-05-27T00:00:00-04:00"

1,985.540039

1,990.810059

1,976.699951

1,986.73999

1,233,190,000

0.816593

189.1

0

"2004-05-28T00:00:00-04:00"

1,978.52002

1,991.290039

1,972.709961

1,990.77002

1,459,030,000

0.817595

189.7

1

"2004-06-01T00:00:00-04:00"

1,995.180054

1,998.319946

1,978.709961

1,988.97998

1,520,120,000

0.814598

189.7

1

"2004-06-02T00:00:00-04:00"

1,983.859985

1,960.26001

1,526,670,000

0.817929

189.7

1

"2004-06-03T00:00:00-04:00"

1,982.650024

1,995.5

1,978.040039

1,978.619995

1,417,600,000

0.819471

189.7

1

"2004-06-04T00:00:00-04:00"

1,991.670044

2,020.619995

1,991.420044

2,020.619995

1,485,300,000

0.811754

189.7

1

"2004-06-07T00:00:00-04:00"

2,010.719971

2,023.540039

2,008.300049

2,023.530029

1,464,790,000

0.813405

189.7

1

"2004-06-08T00:00:00-04:00"

2,015.040039

2,019.219971

1,989.98999

1,990.609985

1,520,200,000

0.822571

189.7

1

"2004-06-09T00:00:00-04:00"

1,996.800049

2,000.98999

1,988.890015

1,999.869995

1,345,640,000

0.829738

189.7

1

"2004-06-10T00:00:00-04:00"

1,987.75

1,987.829956

1,963.47998

1,969.98999

1,402,630,000

0.833264

189.7

1

"2004-06-14T00:00:00-04:00"

1,982.410034

2,006.579956

1,982.410034

1,995.599976

1,527,280,000

0.829807

189.7

1

"2004-06-15T00:00:00-04:00"

1,997.099976

2,002.069946

1,990.569946

1,998.22998

1,353,130,000

0.829325

189.7

1

"2004-06-16T00:00:00-04:00"

1,993.689941

1,993.930054

1,976.25

1,983.670044

1,449,920,000

0.83022

189.7

1

"2004-06-17T00:00:00-04:00"

1,977.77002

2,000.410034

1,973.910034

1,986.72998

1,697,770,000

0.830427

189.7

1

"2004-06-18T00:00:00-04:00"

1,990.819946

1,995.060059

1,972.430054

1,974.380005

1,363,000,000

0.825627

189.7

1

"2004-06-21T00:00:00-04:00"

1,975.51001

1,994.869995

1,964.530029

1,994.150024

1,660,890,000

0.827061

189.7

1

"2004-06-22T00:00:00-04:00"

1,992.050049

2,023.22998

1,990.780029

2,020.97998

1,803,560,000

0.827335

189.7

1

"2004-06-23T00:00:00-04:00"

2,020.109985

2,032.209961

2,013.780029

2,015.569946

1,685,690,000

0.824946

189.7

1

"2004-06-24T00:00:00-04:00"

2,016.73999

2,033.869995

2,015.569946

2,025.469971

1,972,100,000

0.823859

189.7

1

"2004-06-25T00:00:00-04:00"

2,038.97998

2,039.930054

2,013.72998

2,019.819946

1,611,080,000

0.819135

189.7

1

"2004-06-28T00:00:00-04:00"

2,017.349976

2,037.599976

2,017.349976

2,034.930054

1,581,530,000

0.82176

189.7

1

"2004-06-29T00:00:00-04:00"

2,038.339966

2,055.649902

2,031.880005

2,047.790039

1,754,160,000

0.822707

189.7

1

"2004-06-30T00:00:00-04:00"

2,045.530029

2,006.670044

2,015.550049

1,739,310,000

0.821828

189.4

0

"2004-07-01T00:00:00-04:00"

2,014.089966

2,014.73999

1,996.609985

2,006.660034

1,200,230,000

0.823181

189.4

0

"2004-07-02T00:00:00-04:00"

1,994.699951

1,995.400024

1,958.689941

1,963.430054

1,927,550,000

0.812414

189.4

0

"2004-07-06T00:00:00-04:00"

1,961.219971

1,976.920044

1,960.780029

1,966.079956

1,762,310,000

0.809258

189.4

0

"2004-07-07T00:00:00-04:00"

1,951.790039

1,964.47998

1,934.569946

1,935.319946

1,789,150,000

0.809848

189.4

0

"2004-07-08T00:00:00-04:00"

1,946.48999

1,961.109985

1,940.219971

1,946.329956

1,388,750,000

0.808277

189.4

0

"2004-07-09T00:00:00-04:00"

1,936.170044

1,941.23999

1,921.400024

1,936.920044

1,504,000,000

0.806647

189.4

0

"2004-07-12T00:00:00-04:00"

1,940.310059

1,945.170044

1,930.589966

1,931.660034

1,499,660,000

0.808277

189.4

0

"2004-07-13T00:00:00-04:00"

1,913.72998

1,937.680054

1,908.97998

1,914.880005

1,461,800,000

0.807689

189.4

0

"2004-07-14T00:00:00-04:00"

1,920.140015

1,925.76001

1,910.130005

1,912.709961

1,669,940,000

0.808146

189.4

0

"2004-07-15T00:00:00-04:00"

1,926.189941

1,882.930054

1,883.150024

2,099,400,000

0.80952

189.4

0

"2004-07-16T00:00:00-04:00"

1,889.060059

1,893.800049

1,870.140015

1,883.829956

1,774,620,000

0.805672

189.4

0

"2004-07-19T00:00:00-04:00"

1,886.689941

1,917.069946

1,885.800049

1,917.069946

1,628,240,000

0.807428

189.4

0

"2004-07-20T00:00:00-04:00"

1,933.02002

1,933.030029

1,874.369995

2,109,750,000

0.813273

189.4

0

"2004-07-21T00:00:00-04:00"

1,872.430054

1,892.97998

1,853.579956

1,889.060059

1,964,570,000

0.815129

189.4

0

"2004-07-22T00:00:00-04:00"

1,874.459961

1,846.550049

1,849.089966

1,697,910,000

0.820277

189.4

0

"2004-07-23T00:00:00-04:00"

1,852.420044

1,860.119995

1,829.060059

1,839.02002

1,667,060,000

0.822166

189.4

0

"2004-07-26T00:00:00-04:00"

1,844.280029

1,872.170044

1,843.040039

1,869.099976

1,769,400,000

0.821828

189.4

0

"2004-07-27T00:00:00-04:00"

1,861.369995

1,869

1,832.119995

1,858.26001

1,847,380,000

0.830979

189.4

0

"2004-07-28T00:00:00-04:00"

1,871.540039

1,885.01001

1,867.619995

1,881.060059

1,703,350,000

0.831532

189.4

0

"2004-07-29T00:00:00-04:00"

1,878.540039

1,896.310059

1,876.310059

1,887.359985

1,507,320,000

0.830634

189.4

0

"2004-07-30T00:00:00-04:00"

1,874.930054

1,893.130005

1,869.660034

1,892.089966

1,533,970,000

0.829531

189.5

0

"2004-08-02T00:00:00-04:00"

1,887.140015

1,887.569946

1,859.170044

1,859.420044

1,494,480,000

0.831808

189.5

0

"2004-08-03T00:00:00-04:00"

1,850.780029

1,864.800049

1,842.199951

1,855.060059

1,659,390,000

0.834516

189.5

0

"2004-08-04T00:00:00-04:00"