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]
2,236.129883
2,236.370117
2,183.219971
2,187.330078
2,222,030,000
0.780214
218.011
0
2010-07-21T00:00:00-04:00
2,216.040039
2,251.419922
2,216.040039
2,245.889893
2,213,220,000
0.77821
218.011
0
2010-07-22T00:00:00-04:00
2,234.340088
2,269.469971
2,227.5
2,269.469971
2,410,600,000
0.775374
218.011
0
2010-07-23T00:00:00-04:00
2,271.620117
2,296.429932
2,262.959961
2,296.429932
2,164,280,000
0.773335
218.011
0
2010-07-26T00:00:00-04:00
2,306.620117
2,307.600098
2,280.719971
2,288.25
2,065,390,000
0.767283
218.011
0
2010-07-27T00:00:00-04:00
2,284.620117
2,292.23999
2,257.76001
2,264.560059
1,848,520,000
0.769704
218.011
0
2010-07-28T00:00:00-04:00
2,279.070068
2,282.939941
2,228.52002
2,251.689941
2,324,590,000
0.765169
218.011
0
2010-07-29T00:00:00-04:00
2,227.290039
2,264.810059
2,218.610107
2,254.699951
2,138,610,000
0.767578
218.011
0
2010-07-30T00:00:00-04:00
2,283.320068
2,299.23999
2,274.27002
2,295.360107
1,953,200,000
0.764935
218.312
0
2010-08-02T00:00:00-04:00
2,291.75
2,295.030029
2,272.330078
2,283.52002
1,997,030,000
0.756372
218.312
0
2010-08-03T00:00:00-04:00
2,291.090088
2,305.070068
2,283.209961
2,303.570068
2,021,980,000
0.757232
218.312
0
2010-08-04T00:00:00-04:00
2,291.219971
2,298.860107
2,281.679932
2,293.060059
1,774,300,000
0.758495
218.312
0
2010-08-05T00:00:00-04:00
2,267.419922
2,291.149902
2,253.919922
2,288.469971
1,876,630,000
0.758956
218.312
0
2010-08-06T00:00:00-04:00
2,298.810059
2,309.429932
2,289.030029
2,305.689941
1,614,580,000
0.754546
218.312
0
2010-08-09T00:00:00-04:00
2,280.060059
2,290.51001
2,261.5
2,277.169922
2,039,590,000
0.761441
218.312
0
2010-08-10T00:00:00-04:00
2,236.929932
2,236.929932
2,204.939941
2,208.629883
2,274,460,000
0.768285
218.312
0
2010-08-11T00:00:00-04:00
2,164.639893
2,197.969971
2,163.070068
2,190.27002
2,189,680,000
0.781861
218.312
0
2010-08-12T00:00:00-04:00
2,183.090088
2,190.27002
2,173.47998
2,173.47998
1,605,040,000
0.781311
218.312
0
2010-08-13T00:00:00-04:00
2,161.310059
2,193.840088
2,155.659912
2,181.870117
1,627,620,000
0.780031
218.312
0
2010-08-16T00:00:00-04:00
2,197.090088
2,225.080078
2,193.419922
2,209.439941
1,736,870,000
0.777605
218.312
0
2010-08-17T00:00:00-04:00
2,205.300049
2,228.899902
2,196.110107
2,215.699951
1,654,560,000
0.776398
218.312
0
2010-08-18T00:00:00-04:00
2,204.800049
2,211.72998
2,168.73999
2,178.949951
2,094,800,000
0.779059
218.312
0
2010-08-19T00:00:00-04:00
2,172.26001
2,182.669922
2,159.540039
2,179.76001
1,898,500,000
0.78672
218.312
0
2010-08-20T00:00:00-04:00
2,188.340088
2,200.52002
2,159.439941
2,159.629883
1,665,900,000
0.787154
218.312
0
2010-08-23T00:00:00-04:00
2,131
2,144.199951
2,113.709961
2,123.76001
2,141,650,000
0.792959
218.312
0
2010-08-24T00:00:00-04:00
2,109.149902
2,148.350098
2,102.26001
2,141.540039
2,019,480,000
0.792833
218.312
0
2010-08-25T00:00:00-04:00
2,148.48999
2,154.320068
2,116.820068
2,118.689941
1,804,510,000
0.787836
218.312
0
2010-08-26T00:00:00-04:00
2,134.159912
2,154.98999
2,099.290039
2,153.629883
2,134,550,000
0.786596
218.312
0
2010-08-27T00:00:00-04:00
2,145.76001
2,154.469971
2,119.929932
2,119.969971
1,585,200,000
0.787402
218.312
0
2010-08-30T00:00:00-04:00
2,109.76001
2,128.899902
2,101.52002
2,114.030029
2,084,110,000
0.788644
218.312
0
2010-08-31T00:00:00-04:00
2,142.75
2,177.5
2,141.949951
2,176.840088
2,133,970,000
0.78125
218.439
1
2010-09-01T00:00:00-04:00
2,178.98999
2,200.01001
2,173.709961
2,200.01001
1,680,590,000
0.780153
218.439
1
2010-09-02T00:00:00-04:00
2,227.959961
2,235.570068
2,213.560059
2,233.75
1,647,790,000
0.77918
218.439
1
2010-09-03T00:00:00-04:00
2,227.26001
2,231.280029
2,206.620117
2,208.889893
1,685,240,000
0.784683
218.439
1
2010-09-07T00:00:00-04:00
2,216.070068
2,237.419922
2,215.899902
2,228.870117
2,018,210,000
0.787588
218.439
1
2010-09-08T00:00:00-04:00
2,251.090088
2,251.97998
2,229.800049
2,236.199951
1,706,650,000
0.786473
218.439
1
2010-09-09T00:00:00-04:00
2,239.080078
2,246.600098
2,229.120117
2,242.47998
1,692,470,000
0.785855
218.439
1
2010-09-10T00:00:00-04:00
2,263.800049
2,289.48999
2,263.689941
2,285.709961
1,937,630,000
0.781189
218.439
1
2010-09-13T00:00:00-04:00
2,281.310059
2,302.570068
2,274.570068
2,289.77002
2,079,030,000
0.77821
218.439
1
2010-09-14T00:00:00-04:00
2,283.169922
2,304.600098
2,276.320068
2,301.320068
2,067,130,000
0.769882
218.439
1
2010-09-15T00:00:00-04:00
2,297.51001
2,304.949951
2,288.709961
2,303.25
1,809,280,000
0.764643
218.439
1
2010-09-16T00:00:00-04:00
2,318.419922
2,320.370117
2,301.820068
2,315.610107
2,432,480,000
0.765697
218.439
1
2010-09-17T00:00:00-04:00
2,322.800049
2,358.899902
2,317.889893
2,355.830078
1,989,520,000
0.764877
218.439
1
2010-09-20T00:00:00-04:00
2,355.27002
2,366.76001
2,341.820068
2,349.350098
2,125,100,000
0.762195
218.439
1
2010-09-21T00:00:00-04:00
2,339.909912
2,355.909912
2,323.550049
2,334.550049
2,170,210,000
0.748279
218.439
1
2010-09-22T00:00:00-04:00
2,316.709961
2,353.790039
2,316.110107
2,327.080078
1,923,110,000
0.750582
218.439
1
2010-09-23T00:00:00-04:00
2,356.26001
2,381.219971
2,353.5
2,381.219971
1,993,380,000
0.745601
218.439
1
2010-09-24T00:00:00-04:00
2,379.72998
2,386.01001
2,368.649902
2,369.77002
1,873,120,000
0.742005
218.439
1
2010-09-27T00:00:00-04:00
2,373.129883
2,383.669922
2,339.5
2,379.590088
2,125,730,000
0.742942
218.439
1
2010-09-28T00:00:00-04:00
2,372.370117
2,382.149902
2,366.189941
2,376.560059
2,077,930,000
0.7347
218.439
1
2010-09-29T00:00:00-04:00
2,390.959961
2,400.060059
2,354.219971
2,368.620117
2,418,300,000
0.732708
218.439
1
2010-09-30T00:00:00-04:00
2,386.820068
2,389.449951
2,359.320068
2,370.75
1,932,650,000
0.728544
218.711
0
2010-10-01T00:00:00-04:00
2,362.25
2,370.870117
2,332.459961
2,344.52002
1,901,980,000
0.729661
218.711
0
2010-10-04T00:00:00-04:00
2,368.52002
2,402.419922
2,366.060059
2,399.830078
2,203,470,000
0.725689
218.711
0
2010-10-05T00:00:00-04:00
2,395.159912
2,399.129883
2,368.429932
2,380.659912
2,103,800,000
0.721709
218.711
0
2010-10-06T00:00:00-04:00
2,391.629883
2,392.73999
2,368.25
2,383.669922
1,846,240,000
0.71582
218.711
0
2010-10-07T00:00:00-04:00
2,384.76001
2,406.669922
2,370.530029
2,401.909912
2,000,980,000
0.720773
218.711
0
2010-10-08T00:00:00-04:00
2,403.459961
2,413.030029
2,397.570068
2,402.330078
1,539,990,000
0.717566
218.711
0
2010-10-11T00:00:00-04:00
2,397.699951
2,421.790039
2,379.389893
2,417.919922
1,960,920,000
0.722909
218.711
0
2010-10-12T00:00:00-04:00
2,432.550049
2,452.540039
2,426.52002
2,441.22998
2,294,450,000
0.716435
218.711
0
2010-10-13T00:00:00-04:00
2,441.209961
2,445.850098
2,422.070068
2,435.379883
2,014,540,000
0.70917
218.711
0
2010-10-14T00:00:00-04:00
2,461.699951
2,468.77002
2,438.030029
2,468.77002
2,232,810,000
0.709774
218.711
0
2010-10-15T00:00:00-04:00
2,470.120117
2,480.949951
2,462.550049
2,480.659912
1,724,710,000
0.719632
218.711
0
2010-10-18T00:00:00-04:00
2,442.209961
2,462.939941
2,422.139893
2,436.949951
2,241,840,000
0.721553
218.711
0
2010-10-19T00:00:00-04:00
2,443.199951
2,469.719971
2,441.070068
2,457.389893
2,016,770,000
0.721449
218.711
0
2010-10-20T00:00:00-04:00
2,470.719971
2,482.139893
2,436.340088
2,459.669922
2,135,480,000
0.71347
218.711
0
2010-10-21T00:00:00-04:00
2,461.600098
2,479.389893
2,459.429932
2,479.389893
1,648,180,000
0.717669
218.711
0
2010-10-22T00:00:00-04:00
2,491.620117
2,507.030029
2,490.110107
2,490.850098
1,746,320,000
0.712708
218.711
0
2010-10-25T00:00:00-04:00
2,476.51001
2,503.030029
2,470.120117
2,497.290039
1,914,350,000
0.718804
218.711
0
2010-10-26T00:00:00-04:00
2,484.090088
2,505.350098
2,478.01001
2,503.26001
2,013,240,000
0.72448
218.711
0
2010-10-27T00:00:00-04:00
2,516.159912
2,516.199951
2,489.76001
2,507.370117
1,998,340,000
0.721657
218.711
0
2010-10-28T00:00:00-04:00
2,505.98999
2,517.5
2,505.860107
2,507.409912
2,068,700,000
0.721657
218.711
0
2010-10-29T00:00:00-04:00
2,520.449951
2,532.370117
2,491.459961
2,504.840088
1,904,790,000
0.718081
218.803
0
2010-11-01T00:00:00-04:00
2,525.939941
2,534.879883
2,518.290039
2,533.52002
1,914,980,000
0.713369
218.803
0
2010-11-02T00:00:00-04:00
2,532.830078
2,541.419922
2,511.310059
2,540.27002
1,990,410,000
0.713572
218.803
0
2010-11-03T00:00:00-04:00
2,569.27002
2,579.620117
2,564.050049
2,577.340088
2,492,050,000
0.70205
218.803
0
2010-11-04T00:00:00-04:00
2,577.629883
2,582.179932
2,568.780029
2,578.97998
2,092,850,000
0.710026
218.803
0
2010-11-05T00:00:00-04:00
2,570.860107
2,583.300049
2,566.780029
2,580.050049
1,799,330,000
0.718546
218.803
0
2010-11-08T00:00:00-05:00
2,587.080078
2,592.939941
2,552.929932
2,562.97998
2,157,370,000
0.717103
218.803
0
2010-11-09T00:00:00-05:00
2,564.310059
2,578.780029
2,545.459961
2,578.780029
1,998,930,000
0.726216
218.803
0
2010-11-10T00:00:00-05:00
2,534.23999
2,559.98999
2,524.120117
2,555.52002
2,559,980,000
0.729927
218.803
0
2010-11-11T00:00:00-05:00
2,540.469971
2,552.23999
2,506.399902
2,518.209961
2,191,790,000
0.729341
218.803
0
2010-11-12T00:00:00-05:00
2,529.02002
2,534.560059
2,512.290039
2,513.820068
1,852,210,000
0.733891
218.803
0
2010-11-15T00:00:00-05:00
2,494.209961
2,503.290039
2,459.790039
2,469.840088
2,234,090,000
0.734646
218.803
0
2010-11-16T00:00:00-05:00
2,471.27002
2,486.159912
2,467.189941
2,476.01001
1,816,260,000
0.741785
218.803
0
2010-11-17T00:00:00-05:00
2,504.409912
2,526.830078
2,502.5
2,514.399902
2,046,660,000
0.732762
218.803
0
2010-11-18T00:00:00-05:00
2,510.790039
2,520.939941
2,499.919922
2,518.120117
1,839,670,000
0.731315
218.803
0
2010-11-19T00:00:00-05:00
2,509.389893
2,532.02002
2,501.300049
2,532.02002
1,850,570,000
0.732762
218.803
0
2010-11-22T00:00:00-05:00
2,504.209961
2,510.090088
2,483.159912
2,494.949951
1,892,260,000
0.74096
218.803
0
2010-11-23T00:00:00-05:00
2,519.889893
2,545.409912
2,519.889893
2,543.120117
1,634,640,000
0.749681
218.803
0
2010-11-24T00:00:00-05:00
2,525.909912
2,541.48999
2,522.399902
2,534.560059
623,980,000
0.756144
218.803
0
2010-11-26T00:00:00-05:00
2,522.23999
2,531.030029
2,496.830078
2,525.219971
1,683,260,000
0.760688
218.803
0
2010-11-29T00:00:00-05:00
2,497.120117
2,510.709961
2,488.610107
2,498.22998
2,317,480,000
0.769349
218.803
0
2010-11-30T00:00:00-05:00
2,535.189941
2,558.290039
2,535.189941
2,549.429932
2,109,940,000
0.762486
219.179
1
2010-12-01T00:00:00-05:00
2,553.679932
2,580.590088
2,551.820068
2,579.350098
2,038,130,000
0.760167
219.179
1
2010-12-02T00:00:00-05:00
2,569.02002
2,593.679932
2,567.879883
2,591.459961
1,810,400,000
0.754945
219.179
1
2010-12-03T00:00:00-05:00
2,591.280029
2,599.189941
2,584.090088
2,594.919922
1,617,030,000
0.753012
219.179
1
2010-12-06T00:00:00-05:00
2,623.149902
2,623.600098
2,597.449951
2,598.48999
1,906,290,000
0.748335
219.179
1
2010-12-07T00:00:00-05:00
2,604.570068
2,612.370117
2,592.889893
2,609.159912
1,763,460,000
0.757576
219.179
1
2010-12-08T00:00:00-05:00
2,623.149902
2,624.840088
2,606.23999
2,616.669922
1,924,980,000
0.756773
219.179
1
2010-12-09T00:00:00-05:00