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]
2,812.840088
2,845.850098
2,804.820068
2,814.719971
2,227,690,000
0.675037
225.964
0
2011-05-05T00:00:00-04:00
2,840.709961
2,859.25
2,818.649902
2,827.560059
2,043,740,000
0.689608
225.964
0
2011-05-06T00:00:00-04:00
2,828.23999
2,850.389893
2,823.669922
2,843.25
1,649,110,000
0.694589
225.964
0
2011-05-09T00:00:00-04:00
2,851.909912
2,873.639893
2,850.01001
2,871.889893
2,018,000,000
0.696476
225.964
0
2011-05-10T00:00:00-04:00
2,867.159912
2,874.610107
2,829.679932
2,845.060059
2,258,770,000
0.696524
225.964
0
2011-05-11T00:00:00-04:00
2,833.669922
2,865.860107
2,819.370117
2,863.040039
2,209,650,000
0.706564
225.964
0
2011-05-12T00:00:00-04:00
2,859.699951
2,861.51001
2,827.51001
2,828.469971
1,917,050,000
0.70028
225.964
0
2011-05-13T00:00:00-04:00
2,815.899902
2,828.139893
2,779.540039
2,782.310059
2,066,020,000
0.707064
225.964
0
2011-05-16T00:00:00-04:00
2,769.169922
2,783.610107
2,759.290039
2,783.209961
2,220,440,000
0.705667
225.964
0
2011-05-17T00:00:00-04:00
2,782.649902
2,817.149902
2,780.830078
2,815
1,875,150,000
0.702889
225.964
0
2011-05-18T00:00:00-04:00
2,824.050049
2,828.409912
2,805.120117
2,823.310059
1,753,390,000
0.701016
225.964
0
2011-05-19T00:00:00-04:00
2,815.959961
2,821.439941
2,796.27002
2,803.320068
1,780,140,000
0.702395
225.964
0
2011-05-20T00:00:00-04:00
2,761.959961
2,770.51001
2,750.639893
2,758.899902
1,795,680,000
0.713267
225.964
0
2011-05-23T00:00:00-04:00
2,766.699951
2,767.5
2,744.01001
2,746.159912
1,875,370,000
0.709774
225.964
0
2011-05-24T00:00:00-04:00
2,739.98999
2,771.379883
2,739.850098
2,761.379883
1,894,510,000
0.710783
225.964
0
2011-05-25T00:00:00-04:00
2,756.310059
2,787.330078
2,756.060059
2,782.919922
1,904,400,000
0.705816
225.964
0
2011-05-26T00:00:00-04:00
2,789.02002
2,801.149902
2,788.290039
2,796.860107
1,641,320,000
0.701016
225.964
0
2011-05-27T00:00:00-04:00
2,824.25
2,835.340088
2,808.600098
2,835.300049
2,450,090,000
0.695169
225.964
0
2011-05-31T00:00:00-04:00
2,829.389893
2,834.050049
2,767.629883
2,769.189941
2,254,850,000
0.694059
225.722
1
2011-06-01T00:00:00-04:00
2,773.76001
2,784.570068
2,759.169922
2,773.310059
1,919,030,000
0.691563
225.722
1
2011-06-02T00:00:00-04:00
2,740.48999
2,762.560059
2,730.629883
2,732.780029
1,936,400,000
0.690226
225.722
1
2011-06-03T00:00:00-04:00
2,728.310059
2,736.659912
2,702.199951
2,702.560059
1,878,150,000
0.685119
225.722
1
2011-06-06T00:00:00-04:00
2,712.790039
2,723.320068
2,701.169922
2,701.560059
1,847,300,000
0.682501
225.722
1
2011-06-07T00:00:00-04:00
2,693.689941
2,698.080078
2,671.090088
2,675.379883
2,089,320,000
0.684556
225.722
1
2011-06-08T00:00:00-04:00
2,678.52002
2,696.689941
2,670.02002
2,684.870117
1,704,960,000
0.684275
225.722
1
2011-06-09T00:00:00-04:00
2,675.100098
2,676.719971
2,641.639893
2,643.72998
1,972,000,000
0.690322
225.722
1
2011-06-10T00:00:00-04:00
2,649.300049
2,657.77002
2,629.610107
2,639.689941
1,847,050,000
0.69667
225.722
1
2011-06-13T00:00:00-04:00
2,662.72998
2,685.649902
2,662.72998
2,678.719971
1,701,300,000
0.692137
225.722
1
2011-06-14T00:00:00-04:00
2,653.169922
2,669.75
2,625.860107
2,631.459961
1,982,430,000
0.699692
225.722
1
2011-06-15T00:00:00-04:00
2,631.97998
2,642.649902
2,599.860107
2,623.699951
1,958,250,000
0.709824
225.722
1
2011-06-16T00:00:00-04:00
2,646.290039
2,648.540039
2,608.98999
2,616.47998
2,393,690,000
0.700771
225.722
1
2011-06-17T00:00:00-04:00
2,608.050049
2,636.550049
2,607.73999
2,629.659912
1,625,850,000
0.702494
225.722
1
2011-06-20T00:00:00-04:00
2,640.330078
2,688.5
2,634.040039
2,687.26001
1,882,490,000
0.695749
225.722
1
2011-06-21T00:00:00-04:00
2,677.179932
2,693.22998
2,668.350098
2,669.189941
1,617,370,000
0.694589
225.722
1
2011-06-22T00:00:00-04:00
2,638.600098
2,688.070068
2,627.469971
2,686.75
2,060,450,000
0.703631
225.722
1
2011-06-23T00:00:00-04:00
2,681.100098
2,682.409912
2,647.459961
2,652.889893
2,842,870,000
0.703235
225.722
1
2011-06-24T00:00:00-04:00
2,653.070068
2,697.340088
2,647.550049
2,688.280029
1,710,740,000
0.703977
225.722
1
2011-06-27T00:00:00-04:00
2,694.26001
2,729.939941
2,692.449951
2,729.310059
1,682,590,000
0.701213
225.722
1
2011-06-28T00:00:00-04:00
2,736.76001
2,746.620117
2,722.26001
2,740.48999
1,804,490,000
0.693241
225.722
1
2011-06-29T00:00:00-04:00
2,749.370117
2,776.560059
2,749.110107
2,773.52002
1,859,130,000
0.691898
225.722
1
2011-06-30T00:00:00-04:00
2,775.080078
2,818.189941
2,769.060059
2,816.030029
1,646,380,000
0.690226
225.922
0
2011-07-01T00:00:00-04:00
2,817.870117
2,828.530029
2,810
2,825.77002
1,556,620,000
0.691515
225.922
0
2011-07-05T00:00:00-04:00
2,821.419922
2,838.850098
2,812.800049
2,834.02002
1,639,490,000
0.698422
225.922
0
2011-07-06T00:00:00-04:00
2,856.25
2,878.939941
2,853.899902
2,872.659912
1,873,710,000
0.701902
225.922
0
2011-07-07T00:00:00-04:00
2,841.290039
2,860.02002
2,831.159912
2,859.810059
1,612,120,000
0.702149
225.922
0
2011-07-08T00:00:00-04:00
2,828.100098
2,841.120117
2,795.540039
2,802.620117
1,765,920,000
0.71144
225.922
0
2011-07-11T00:00:00-04:00
2,798.75
2,807.570068
2,780.159912
2,781.909912
2,015,410,000
0.715564
225.922
0
2011-07-12T00:00:00-04:00
2,800.879883
2,825.860107
2,789.570068
2,796.919922
1,885,510,000
0.710581
225.922
0
2011-07-13T00:00:00-04:00
2,804.820068
2,817.379883
2,755.899902
2,762.669922
1,946,500,000
0.704126
225.922
0
2011-07-14T00:00:00-04:00
2,787.330078
2,790.159912
2,768.280029
2,789.800049
1,804,380,000
0.706914
225.922
0
2011-07-15T00:00:00-04:00
2,777.610107
2,783.76001
2,743.790039
2,765.110107
1,752,220,000
0.711997
225.922
0
2011-07-18T00:00:00-04:00
2,790.97998
2,828.649902
2,790.97998
2,826.52002
1,882,760,000
0.706215
225.922
0
2011-07-19T00:00:00-04:00
2,839.389893
2,839.649902
2,808.179932
2,814.22998
1,863,670,000
0.703878
225.922
0
2011-07-20T00:00:00-04:00
2,818.790039
2,847.409912
2,807.709961
2,834.429932
2,284,150,000
0.703136
225.922
0
2011-07-21T00:00:00-04:00
2,834.459961
2,862.719971
2,830.580078
2,858.830078
1,665,220,000
0.694879
225.922
0
2011-07-22T00:00:00-04:00
2,832.110107
2,859.399902
2,828.909912
2,842.800049
1,613,240,000
0.69541
225.922
0
2011-07-25T00:00:00-04:00
2,842.73999
2,851.719971
2,832.27002
2,839.959961
1,739,980,000
0.691037
225.922
0
2011-07-26T00:00:00-04:00
2,823.620117
2,823.860107
2,761
2,764.790039
2,367,470,000
0.692233
225.922
0
2011-07-27T00:00:00-04:00
2,765.610107
2,800.110107
2,757.850098
2,766.25
2,067,020,000
0.701262
225.922
0
2011-07-28T00:00:00-04:00
2,736.669922
2,780.580078
2,724.98999
2,756.379883
2,301,210,000
0.701262
225.922
0
2011-07-29T00:00:00-04:00
2,791.449951
2,796.23999
2,716.300049
2,744.610107
2,209,790,000
0.693722
226.545
0
2011-08-01T00:00:00-04:00
2,728.290039
2,745.870117
2,668.679932
2,669.23999
2,377,250,000
0.705716
226.545
0
2011-08-02T00:00:00-04:00
2,673.969971
2,695.370117
2,621.669922
2,693.070068
2,601,310,000
0.699301
226.545
0
2011-08-03T00:00:00-04:00
2,648.379883
2,653.790039
2,556.379883
2,556.389893
3,272,990,000
0.70279
226.545
0
2011-08-04T00:00:00-04:00
2,580.300049
2,592.040039
2,464.870117
2,532.409912
3,750,150,000
0.706464
226.545
0
2011-08-05T00:00:00-04:00
2,447.300049
2,489.389893
2,357.689941
2,357.689941
3,987,990,000
0.702988
226.545
0
2011-08-08T00:00:00-04:00
2,402.129883
2,483.659912
2,331.649902
2,482.52002
3,803,050,000
0.700918
226.545
0
2011-08-09T00:00:00-04:00
2,425.550049
2,461.280029
2,378.080078
2,381.050049
3,397,010,000
0.69604
226.545
0
2011-08-10T00:00:00-04:00
2,415.540039
2,516.389893
2,399.560059
2,492.679932
3,134,140,000
0.707064
226.545
0
2011-08-11T00:00:00-04:00
2,507.01001
2,524.090088
2,481.5
2,507.97998
2,232,470,000
0.701754
226.545
0
2011-08-12T00:00:00-04:00
2,522.040039
2,555.199951
2,514.52002
2,555.199951
1,945,850,000
0.698861
226.545
0
2011-08-15T00:00:00-04:00
2,526.47998
2,546.73999
2,494.550049
2,523.449951
2,074,370,000
0.696379
226.545
0
2011-08-16T00:00:00-04:00
2,527.790039
2,549.110107
2,488.090088
2,511.47998
1,913,320,000
0.690751
226.545
0
2011-08-17T00:00:00-04:00
2,436.379883
2,437.01001
2,362.969971
2,380.429932
2,775,580,000
0.695943
226.545
0
2011-08-18T00:00:00-04:00
2,353.320068
2,415.179932
2,338.659912
2,341.840088
2,385,300,000
0.695169
226.545
0
2011-08-19T00:00:00-04:00
2,396.879883
2,397.340088
2,337.280029
2,345.379883
1,957,230,000
0.693818
226.545
0
2011-08-22T00:00:00-04:00
2,360.949951
2,446.060059
2,349.080078
2,446.060059
2,147,270,000
0.691467
226.545
0
2011-08-23T00:00:00-04:00
2,437.47998
2,470.800049
2,420.47998
2,467.689941
1,888,640,000
0.692857
226.545
0
2011-08-24T00:00:00-04:00
2,470.959961
2,482.899902
2,415.23999
2,419.629883
1,789,230,000
0.693289
226.545
0
2011-08-25T00:00:00-04:00
2,408.790039
2,486.040039
2,385.27002
2,479.850098
1,852,130,000
0.694348
226.545
0
2011-08-26T00:00:00-04:00
2,510.98999
2,562.580078
2,510.129883
2,562.110107
1,615,510,000
0.690274
226.545
0
2011-08-29T00:00:00-04:00
2,547.070068
2,589.530029
2,534.679932
2,576.110107
1,871,800,000
0.694348
226.545
0
2011-08-30T00:00:00-04:00
2,589.75
2,611.580078
2,557.73999
2,579.459961
1,995,490,000
0.692042
226.545
0
2011-08-31T00:00:00-04:00
2,583.340088
2,604.5
2,543.560059
2,546.040039
1,742,440,000
0.700035
226.889
1
2011-09-01T00:00:00-04:00
2,497.280029
2,512.780029
2,469.350098
2,480.330078
1,571,530,000
0.701508
226.889
1
2011-09-02T00:00:00-04:00
2,417.610107
2,477.77002
2,414.310059
2,473.830078
1,737,170,000
0.70927
226.889
1
2011-09-06T00:00:00-04:00
2,511.5
2,548.939941
2,507.52002
2,548.939941
1,791,480,000
0.712454
226.889
1
2011-09-07T00:00:00-04:00
2,533.810059
2,568.449951
2,520.800049
2,529.139893
1,979,990,000
0.712048
226.889
1
2011-09-08T00:00:00-04:00
2,508.120117
2,518.399902
2,452.929932
2,467.98999
2,054,190,000
0.723746
226.889
1
2011-09-09T00:00:00-04:00
2,442.860107
2,495.360107
2,438.399902
2,495.090088
1,980,350,000
0.732279
226.889
1
2011-09-12T00:00:00-04:00
2,502.590088
2,537.399902
2,494.070068
2,532.149902
1,931,390,000
0.732869
226.889
1
2011-09-13T00:00:00-04:00
2,548.449951
2,600.780029
2,519.800049
2,572.550049
2,323,770,000
0.728385
226.889
1
2011-09-14T00:00:00-04:00
2,595.449951
2,608.949951
2,569.780029
2,607.070068
1,967,730,000
0.7249
226.889
1
2011-09-15T00:00:00-04:00
2,607.120117
2,627.280029
2,600.959961
2,622.310059
2,703,730,000
0.726744
226.889
1
2011-09-16T00:00:00-04:00
2,584.350098
2,627.340088
2,564.459961
2,612.830078
1,891,770,000
0.733084
226.889
1
2011-09-19T00:00:00-04:00
2,623.889893
2,643.370117
2,589.52002
2,590.23999
1,914,990,000
0.729395
226.889
1
2011-09-20T00:00:00-04:00
2,601.060059
2,613.290039
2,537.459961
2,538.189941
2,172,030,000
0.733353
226.889
1
2011-09-21T00:00:00-04:00
2,466.060059
2,494.310059
2,420.22998
2,455.669922
2,919,330,000
0.743605
226.889
1
2011-09-22T00:00:00-04:00
2,438.629883
2,490.719971
2,438.280029
2,483.22998
1,975,200,000
0.744602
226.889
1
2011-09-23T00:00:00-04:00
2,496.97998
2,518.909912
2,446.120117
2,516.689941
1,982,710,000
0.740741
226.889
1
2011-09-26T00:00:00-04:00