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]
2,040.839966
2,064.149902
2,040.72998
2,048.110107
2,448,110,000
0.6879
216.177
0
2009-10-02T00:00:00-04:00
2,056.52002
2,074.780029
2,049.040039
2,068.149902
2,156,250,000
0.684182
216.177
0
2009-10-05T00:00:00-04:00
2,080.399902
2,111.129883
2,079.48999
2,103.570068
2,413,450,000
0.679256
216.177
0
2009-10-06T00:00:00-04:00
2,099.060059
2,110.330078
2,095.939941
2,110.330078
2,220,910,000
0.68055
216.177
0
2009-10-07T00:00:00-04:00
2,124.689941
2,139.649902
2,116.060059
2,123.929932
2,366,950,000
0.677369
216.177
0
2009-10-08T00:00:00-04:00
2,120
2,139.620117
2,118.040039
2,139.280029
1,936,850,000
0.677966
216.177
0
2009-10-09T00:00:00-04:00
2,145.629883
2,155.919922
2,128.389893
2,139.139893
1,784,280,000
0.677277
216.177
0
2009-10-12T00:00:00-04:00
2,138.699951
2,146.350098
2,128.439941
2,139.889893
2,020,110,000
0.672766
216.177
0
2009-10-13T00:00:00-04:00
2,165.830078
2,173.949951
2,157.47998
2,172.22998
2,348,620,000
0.671998
216.177
0
2009-10-14T00:00:00-04:00
2,164.330078
2,173.290039
2,158.290039
2,173.290039
2,140,090,000
0.672766
216.177
0
2009-10-15T00:00:00-04:00
2,164.72998
2,164.72998
2,142.879883
2,156.800049
2,209,950,000
0.67254
216.177
0
2009-10-16T00:00:00-04:00
2,162.409912
2,180.110107
2,150.419922
2,176.320068
1,970,440,000
0.670331
216.177
0
2009-10-19T00:00:00-04:00
2,180.429932
2,181.159912
2,151.77002
2,163.469971
2,110,580,000
0.667958
216.177
0
2009-10-20T00:00:00-04:00
2,160.780029
2,190.639893
2,148.409912
2,150.72998
2,565,680,000
0.670196
216.177
0
2009-10-21T00:00:00-04:00
2,146.719971
2,169.169922
2,130.699951
2,165.290039
2,265,230,000
0.666667
216.177
0
2009-10-22T00:00:00-04:00
2,186.639893
2,190.47998
2,149.350098
2,154.469971
2,441,920,000
0.665779
216.177
0
2009-10-23T00:00:00-04:00
2,158.810059
2,183.610107
2,136.919922
2,141.850098
2,316,210,000
0.665823
216.177
0
2009-10-26T00:00:00-04:00
2,144.149902
2,148.879883
2,110.909912
2,116.090088
2,384,620,000
0.672314
216.177
0
2009-10-27T00:00:00-04:00
2,103.360107
2,111.840088
2,057.399902
2,059.610107
2,769,570,000
0.676361
216.177
0
2009-10-28T00:00:00-04:00
2,077.040039
2,101.330078
2,071.300049
2,097.550049
2,301,370,000
0.676224
216.177
0
2009-10-29T00:00:00-04:00
2,091.560059
2,095.090088
2,040.209961
2,045.109985
2,610,280,000
0.675676
216.177
0
2009-10-30T00:00:00-04:00
2,047.420044
2,069.48999
2,024.27002
2,049.199951
2,408,320,000
0.676956
216.33
0
2009-11-02T00:00:00-05:00
2,034.089966
2,057.320068
2,031.25
2,057.320068
2,061,050,000
0.682221
216.33
0
2009-11-03T00:00:00-05:00
2,067.560059
2,081.100098
2,053
2,055.52002
2,217,520,000
0.677461
216.33
0
2009-11-04T00:00:00-05:00
2,078.830078
2,105.320068
2,075.610107
2,105.320068
2,209,690,000
0.672631
216.33
0
2009-11-05T00:00:00-05:00
2,089.48999
2,117.620117
2,088.23999
2,112.439941
1,829,150,000
0.672857
216.33
0
2009-11-06T00:00:00-05:00
2,128.459961
2,154.060059
2,128.149902
2,154.060059
2,004,700,000
0.667379
216.33
0
2009-11-09T00:00:00-05:00
2,147.23999
2,160.639893
2,141.27002
2,151.080078
1,997,240,000
0.668181
216.33
0
2009-11-10T00:00:00-05:00
2,166.530029
2,177.909912
2,155.25
2,166.899902
1,851,790,000
0.665026
216.33
0
2009-11-11T00:00:00-05:00
2,166.97998
2,179.189941
2,145.830078
2,149.02002
2,212,370,000
0.670151
216.33
0
2009-11-12T00:00:00-05:00
2,156.679932
2,172.050049
2,145.919922
2,167.879883
1,876,220,000
0.672585
216.33
0
2009-11-13T00:00:00-05:00
2,177.310059
2,205.320068
2,177
2,197.850098
2,105,020,000
0.668226
216.33
0
2009-11-16T00:00:00-05:00
2,190.120117
2,203.780029
2,185.550049
2,203.780029
1,887,240,000
0.672269
216.33
0
2009-11-17T00:00:00-05:00
2,199.870117
2,200.149902
2,180.169922
2,193.139893
1,990,220,000
0.668583
216.33
0
2009-11-18T00:00:00-05:00
2,176.370117
2,176.51001
2,141.590088
2,156.820068
2,208,700,000
0.672812
216.33
0
2009-11-19T00:00:00-05:00
2,145.070068
2,150.080078
2,137.060059
2,146.040039
1,962,760,000
0.674992
216.33
0
2009-11-20T00:00:00-05:00
2,168.949951
2,189.5
2,168.77002
2,176.01001
1,840,170,000
0.668092
216.33
0
2009-11-23T00:00:00-05:00
2,174.689941
2,175.149902
2,155.219971
2,169.179932
1,858,490,000
0.668047
216.33
0
2009-11-24T00:00:00-05:00
2,174
2,178.620117
2,170.060059
2,176.050049
1,398,610,000
0.662998
216.33
0
2009-11-25T00:00:00-05:00
2,115.959961
2,155.409912
2,113.98999
2,138.439941
971,990,000
0.670331
216.33
0
2009-11-27T00:00:00-05:00
2,135.929932
2,146.929932
2,120.699951
2,144.600098
1,986,050,000
0.665646
216.33
0
2009-11-30T00:00:00-05:00
2,162.22998
2,182.23999
2,162.22998
2,175.810059
2,151,300,000
0.663394
215.949
1
2009-12-01T00:00:00-05:00
2,178.51001
2,198.550049
2,177.820068
2,185.030029
2,068,920,000
0.662691
215.949
1
2009-12-02T00:00:00-05:00
2,190.419922
2,203.75
2,172.040039
2,173.139893
2,001,660,000
0.661376
215.949
1
2009-12-03T00:00:00-05:00
2,203.75
2,214.389893
2,169.659912
2,194.350098
2,305,950,000
0.663658
215.949
1
2009-12-04T00:00:00-05:00
2,191.350098
2,201.419922
2,183.129883
2,189.610107
1,878,980,000
0.67627
215.949
1
2009-12-07T00:00:00-05:00
2,174.719971
2,187.189941
2,160.429932
2,172.98999
1,981,800,000
0.676865
215.949
1
2009-12-08T00:00:00-05:00
2,170.02002
2,185.699951
2,155.959961
2,183.72998
1,906,210,000
0.67714
215.949
1
2009-12-09T00:00:00-05:00
2,194.899902
2,202.840088
2,187.080078
2,190.860107
1,946,370,000
0.678887
215.949
1
2009-12-10T00:00:00-05:00
2,200.959961
2,202.399902
2,179.51001
2,190.310059
1,754,430,000
0.677645
215.949
1
2009-12-11T00:00:00-05:00
2,202.310059
2,212.560059
2,193.199951
2,212.100098
1,841,890,000
0.682734
215.949
1
2009-12-14T00:00:00-05:00
2,203.540039
2,217.629883
2,197.76001
2,201.050049
1,946,960,000
0.687711
215.949
1
2009-12-15T00:00:00-05:00
2,210.350098
2,220.459961
2,203.330078
2,206.909912
2,022,440,000
0.686813
215.949
1
2009-12-16T00:00:00-05:00
2,193.5
2,198.51001
2,178.050049
2,180.050049
1,904,840,000
0.697204
215.949
1
2009-12-17T00:00:00-05:00
2,197.570068
2,213.179932
2,190.689941
2,211.689941
2,848,410,000
0.697496
215.949
1
2009-12-18T00:00:00-05:00
2,224.040039
2,242.219971
2,224.040039
2,237.659912
1,808,830,000
0.695991
215.949
1
2009-12-21T00:00:00-05:00
2,242.610107
2,253.72998
2,241.330078
2,252.669922
1,724,200,000
0.700329
215.949
1
2009-12-22T00:00:00-05:00
2,257.209961
2,271.330078
2,253.669922
2,269.639893
1,582,900,000
0.700476
215.949
1
2009-12-23T00:00:00-05:00
2,273.949951
2,285.889893
2,273.399902
2,285.689941
632,650,000
0.694541
215.949
1
2009-12-24T00:00:00-05:00
2,290.040039
2,295.800049
2,280.560059
2,291.080078
1,232,130,000
0.694203
215.949
1
2009-12-28T00:00:00-05:00
2,293.939941
2,294.75
2,286.570068
2,288.399902
1,177,710,000
0.692857
215.949
1
2009-12-29T00:00:00-05:00
2,284.560059
2,293.02002
2,280.159912
2,291.280029
1,312,670,000
0.697447
215.949
1
2009-12-30T00:00:00-05:00
2,292.919922
2,293.590088
2,269.110107
2,269.149902
1,237,820,000
0.694155
215.949
1
2009-12-31T00:00:00-05:00
2,294.409912
2,311.149902
2,294.409912
2,308.419922
1,931,380,000
0.694975
216.687
0
2010-01-04T00:00:00-05:00
2,307.27002
2,313.72998
2,295.620117
2,308.709961
2,367,860,000
0.692425
216.687
0
2010-01-05T00:00:00-05:00
2,307.709961
2,314.070068
2,295.679932
2,301.090088
2,253,340,000
0.696864
216.687
0
2010-01-06T00:00:00-05:00
2,298.090088
2,301.300049
2,285.219971
2,300.050049
2,270,050,000
0.699105
216.687
0
2010-01-07T00:00:00-05:00
2,292.23999
2,317.600098
2,290.610107
2,317.169922
2,145,390,000
0.700624
216.687
0
2010-01-08T00:00:00-05:00
2,324.780029
2,326.280029
2,302.209961
2,312.409912
2,077,890,000
0.688326
216.687
0
2010-01-11T00:00:00-05:00
2,297.280029
2,298.850098
2,272.699951
2,282.310059
2,368,320,000
0.69056
216.687
0
2010-01-12T00:00:00-05:00
2,289.459961
2,313.030029
2,274.120117
2,307.899902
2,318,350,000
0.686672
216.687
0
2010-01-13T00:00:00-05:00
2,303.310059
2,322.560059
2,303.290039
2,316.73999
2,254,170,000
0.690322
216.687
0
2010-01-14T00:00:00-05:00
2,316.97998
2,322.540039
2,279.199951
2,287.98999
2,637,770,000
0.695701
216.687
0
2010-01-15T00:00:00-05:00
2,291.02002
2,320.399902
2,290.679932
2,320.399902
2,045,290,000
0.700329
216.687
0
2010-01-19T00:00:00-05:00
2,304.310059
2,304.469971
2,268.679932
2,291.25
2,351,890,000
0.707614
216.687
0
2010-01-20T00:00:00-05:00
2,298.22998
2,308.97998
2,259.820068
2,265.699951
2,877,800,000
0.711035
216.687
0
2010-01-21T00:00:00-05:00
2,255.76001
2,262.27002
2,200.370117
2,205.290039
2,817,620,000
0.707464
216.687
0
2010-01-22T00:00:00-05:00
2,220.290039
2,223.219971
2,201.169922
2,210.800049
2,134,350,000
0.706664
216.687
0
2010-01-25T00:00:00-05:00
2,203.439941
2,227.889893
2,195.439941
2,203.72998
2,361,260,000
0.709975
216.687
0
2010-01-26T00:00:00-05:00
2,200.300049
2,225.669922
2,192.590088
2,221.409912
2,492,880,000
0.710631
216.687
0
2010-01-27T00:00:00-05:00
2,220.310059
2,220.870117
2,166.899902
2,179
2,829,640,000
0.714337
216.687
0
2010-01-28T00:00:00-05:00
2,198.26001
2,202.840088
2,140.340088
2,147.350098
3,090,580,000
0.716025
216.687
0
2010-01-29T00:00:00-05:00
2,155.810059
2,171.199951
2,152.26001
2,171.199951
2,234,140,000
0.718752
216.741
0
2010-02-01T00:00:00-05:00
2,171.659912
2,193.659912
2,161.469971
2,190.060059
2,468,470,000
0.717515
216.741
0
2010-02-02T00:00:00-05:00
2,181.01001
2,194.530029
2,176.75
2,190.909912
2,303,350,000
0.715103
216.741
0
2010-02-03T00:00:00-05:00
2,176.389893
2,178.25
2,125.429932
2,125.429932
2,801,390,000
0.722178
216.741
0
2010-02-04T00:00:00-05:00
2,131.919922
2,142.27002
2,100.169922
2,141.120117
2,811,100,000
0.730407
216.741
0
2010-02-05T00:00:00-05:00
2,140.100098
2,152.639893
2,125.110107
2,126.050049
2,036,280,000
0.731261
216.741
0
2010-02-08T00:00:00-05:00
2,153.100098
2,166.159912
2,132.580078
2,150.870117
2,296,420,000
0.726744
216.741
0
2010-02-09T00:00:00-05:00
2,147.459961
2,156.360107
2,131.080078
2,147.870117
2,059,940,000
0.727802
216.741
0
2010-02-10T00:00:00-05:00
2,145.090088
2,179.540039
2,134.139893
2,177.409912
2,141,260,000
0.728969
216.741
0
2010-02-11T00:00:00-05:00
2,157.689941
2,184.570068
2,151.98999
2,183.530029
2,236,180,000
0.736811
216.741
0
2010-02-12T00:00:00-05:00
2,200.379883
2,214.189941
2,189.179932
2,214.189941
2,072,850,000
0.732654
216.741
0
2010-02-16T00:00:00-05:00
2,222.870117
2,226.320068
2,212.780029
2,226.290039
2,103,530,000
0.728544
216.741
0
2010-02-17T00:00:00-05:00
2,223.219971
2,243.5
2,221.139893
2,241.709961
2,076,820,000
0.737083
216.741
0
2010-02-18T00:00:00-05:00
2,233.330078
2,249.800049
2,228.929932
2,243.870117
2,166,660,000
0.7397
216.741
0
2010-02-19T00:00:00-05:00
2,250.919922
2,251.679932
2,235.649902
2,242.030029
1,976,290,000
0.733891
216.741
0
2010-02-22T00:00:00-05:00
2,238.01001
2,239.800049
2,205.699951
2,213.439941
2,310,910,000
0.73654
216.741
0
2010-02-23T00:00:00-05:00
2,222.399902
2,241.689941
2,221.280029
2,235.899902
2,155,810,000
0.738171
216.741
0
2010-02-24T00:00:00-05:00
2,208.620117
2,236.209961
2,198.72998
2,234.219971
2,300,530,000
0.741345
216.741
0
2010-02-25T00:00:00-05:00