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]
2,560.780029
2,590.939941
2,532.649902
2,546.830078
2,095,620,000
0.736431
226.889
1
2011-09-27T00:00:00-04:00
2,557.860107
2,569.790039
2,491.070068
2,491.580078
1,929,310,000
0.733622
226.889
1
2011-09-28T00:00:00-04:00
2,535.52002
2,538.969971
2,433.580078
2,480.76001
2,290,370,000
0.734484
226.889
1
2011-09-29T00:00:00-04:00
2,444.77002
2,468.97998
2,415.070068
2,415.399902
2,041,370,000
0.740576
226.889
1
2011-09-30T00:00:00-04:00
2,401.189941
2,430.879883
2,335.22998
2,335.830078
2,547,690,000
0.750356
226.421
0
2011-10-03T00:00:00-04:00
2,312.679932
2,406.669922
2,298.889893
2,404.820068
3,040,940,000
0.758668
226.421
0
2011-10-04T00:00:00-04:00
2,398.370117
2,466.5
2,380.959961
2,460.51001
2,472,400,000
0.749794
226.421
0
2011-10-05T00:00:00-04:00
2,459.050049
2,507.439941
2,446.719971
2,506.820068
2,249,140,000
0.753636
226.421
0
2011-10-06T00:00:00-04:00
2,509.610107
2,512.139893
2,468.600098
2,479.350098
2,084,900,000
0.74438
226.421
0
2011-10-07T00:00:00-04:00
2,522.719971
2,566.050049
2,519.780029
2,566.050049
1,574,750,000
0.735673
226.421
0
2011-10-10T00:00:00-04:00
2,554.699951
2,587.280029
2,551.939941
2,583.030029
1,661,400,000
0.734916
226.421
0
2011-10-11T00:00:00-04:00
2,606.610107
2,629.48999
2,602.310059
2,604.72998
1,967,190,000
0.726427
226.421
0
2011-10-12T00:00:00-04:00
2,595.050049
2,625.219971
2,588.709961
2,620.23999
1,675,220,000
0.728491
226.421
0
2011-10-13T00:00:00-04:00
2,655.22998
2,667.850098
2,636
2,667.850098
1,664,350,000
0.72427
226.421
0
2011-10-14T00:00:00-04:00
2,653.320068
2,658.25
2,606.909912
2,614.919922
1,675,210,000
0.7259
226.421
0
2011-10-17T00:00:00-04:00
2,614.050049
2,667.570068
2,586.310059
2,657.429932
1,931,690,000
0.731208
226.421
0
2011-10-18T00:00:00-04:00
2,642.889893
2,651.879883
2,597.77002
2,604.040039
1,980,180,000
0.72317
226.421
0
2011-10-19T00:00:00-04:00
2,605.419922
2,606.389893
2,557.169922
2,598.620117
2,040,180,000
0.72427
226.421
0
2011-10-20T00:00:00-04:00
2,630.300049
2,646.919922
2,611.110107
2,637.459961
2,019,950,000
0.724743
226.421
0
2011-10-21T00:00:00-04:00
2,644.830078
2,703.070068
2,643.939941
2,699.439941
1,884,450,000
0.721709
226.421
0
2011-10-24T00:00:00-04:00
2,685.860107
2,685.879883
2,633.939941
2,638.419922
1,777,770,000
0.718494
226.421
0
2011-10-25T00:00:00-04:00
2,660.419922
2,666.290039
2,598.73999
2,650.669922
2,118,650,000
0.71803
226.421
0
2011-10-26T00:00:00-04:00
2,720.590088
2,753.370117
2,694.27002
2,738.629883
2,810,680,000
0.712352
226.421
0
2011-10-27T00:00:00-04:00
2,724.030029
2,742.27002
2,723.030029
2,737.149902
1,838,530,000
0.706215
226.421
0
2011-10-28T00:00:00-04:00
2,705.889893
2,716.699951
2,684.129883
2,684.409912
1,772,560,000
0.714235
226.421
0
2011-10-31T00:00:00-04:00
2,607.310059
2,638.600098
2,597.159912
2,606.959961
2,294,220,000
0.733837
226.23
0
2011-11-01T00:00:00-04:00
2,637.560059
2,648.459961
2,613.73999
2,639.97998
1,921,790,000
0.724165
226.23
0
2011-11-02T00:00:00-04:00
2,666.209961
2,699.840088
2,628.219971
2,697.969971
2,106,240,000
0.726058
226.23
0
2011-11-03T00:00:00-04:00
2,678.159912
2,693.669922
2,655.120117
2,686.149902
1,930,750,000
0.726058
226.23
0
2011-11-04T00:00:00-04:00
2,683.379883
2,697.02002
2,649.060059
2,695.25
1,712,700,000
0.727696
226.23
0
2011-11-07T00:00:00-05:00
2,712.080078
2,730.389893
2,680.929932
2,727.48999
1,850,270,000
0.725268
226.23
0
2011-11-08T00:00:00-05:00
2,662.560059
2,672.340088
2,617.929932
2,621.649902
2,144,160,000
0.733514
226.23
0
2011-11-09T00:00:00-05:00
2,652.01001
2,652.399902
2,601.790039
2,625.149902
1,892,390,000
0.73443
226.23
0
2011-11-10T00:00:00-05:00
2,653.530029
2,684.669922
2,649.850098
2,678.75
1,602,640,000
0.732601
226.23
0
2011-11-11T00:00:00-05:00
2,671.110107
2,682.129883
2,647.47998
2,657.219971
1,401,710,000
0.732118
226.23
0
2011-11-14T00:00:00-05:00
2,647.909912
2,695.870117
2,644
2,686.199951
1,706,960,000
0.738989
226.23
0
2011-11-15T00:00:00-05:00
2,661.090088
2,688.860107
2,637.909912
2,639.610107
1,950,030,000
0.74162
226.23
0
2011-11-16T00:00:00-05:00
2,637.370117
2,637.47998
2,576.219971
2,587.98999
2,197,320,000
0.74184
226.23
0
2011-11-17T00:00:00-05:00
2,595.02002
2,595.840088
2,567.149902
2,572.5
1,755,360,000
0.736594
226.23
0
2011-11-18T00:00:00-05:00
2,535.340088
2,539.870117
2,500.889893
2,523.139893
2,048,520,000
0.743052
226.23
0
2011-11-21T00:00:00-05:00
2,517.639893
2,534.399902
2,499.189941
2,521.280029
1,792,060,000
0.738825
226.23
0
2011-11-22T00:00:00-05:00
2,501.179932
2,503.379883
2,460.080078
2,460.080078
1,707,770,000
0.746993
226.23
0
2011-11-23T00:00:00-05:00
2,453.030029
2,477.030029
2,441.47998
2,441.51001
691,750,000
0.755915
226.23
0
2011-11-25T00:00:00-05:00
2,509.629883
2,531.320068
2,507.719971
2,527.340088
1,626,060,000
0.749176
226.23
0
2011-11-28T00:00:00-05:00
2,529.110107
2,542.459961
2,508.27002
2,515.51001
1,623,550,000
0.74985
226.23
0
2011-11-29T00:00:00-05:00
2,586.389893
2,620.340088
2,582.48999
2,620.340088
2,440,960,000
0.745268
226.23
0
2011-11-30T00:00:00-05:00
2,615.669922
2,636.080078
2,611.47998
2,626.199951
1,826,860,000
0.74118
225.672
1
2011-12-01T00:00:00-05:00
2,650.800049
2,659.22998
2,625.070068
2,626.929932
1,662,730,000
0.740138
225.672
1
2011-12-02T00:00:00-05:00
2,666.469971
2,674.530029
2,641.590088
2,655.76001
1,686,660,000
0.743937
225.672
1
2011-12-05T00:00:00-05:00
2,655.02002
2,663.629883
2,639.179932
2,649.560059
1,491,130,000
0.746603
225.672
1
2011-12-06T00:00:00-05:00
2,638.610107
2,660.23999
2,612.800049
2,649.209961
1,658,010,000
0.747552
225.672
1
2011-12-07T00:00:00-05:00
2,633.300049
2,645.919922
2,592.550049
2,596.379883
1,845,640,000
0.745712
225.672
1
2011-12-08T00:00:00-05:00
2,603.179932
2,653.459961
2,603.179932
2,646.850098
1,664,710,000
0.747161
225.672
1
2011-12-09T00:00:00-05:00
2,617.320068
2,617.320068
2,591.419922
2,612.26001
1,572,600,000
0.75466
225.672
1
2011-12-12T00:00:00-05:00
2,629.669922
2,639.73999
2,568.439941
2,579.27002
1,752,320,000
0.758668
225.672
1
2011-12-13T00:00:00-05:00
2,566.209961
2,568.439941
2,525.879883
2,539.310059
1,793,960,000
0.769645
225.672
1
2011-12-14T00:00:00-05:00
2,565.929932
2,565.939941
2,536.580078
2,541.01001
1,748,400,000
0.768108
225.672
1
2011-12-15T00:00:00-05:00
2,554.620117
2,585.419922
2,548
2,555.330078
2,664,690,000
0.765462
225.672
1
2011-12-16T00:00:00-05:00
2,564.070068
2,570.649902
2,518.01001
2,523.139893
1,560,110,000
0.76693
225.672
1
2011-12-19T00:00:00-05:00
2,567.25
2,604.52002
2,566.870117
2,603.72998
1,835,720,000
0.764877
225.672
1
2011-12-20T00:00:00-05:00
2,589.77002
2,590.610107
2,544.659912
2,577.969971
1,853,710,000
0.766049
225.672
1
2011-12-21T00:00:00-05:00
2,584.330078
2,601.98999
2,581.919922
2,599.449951
1,515,610,000
0.76646
225.672
1
2011-12-22T00:00:00-05:00
2,607.429932
2,618.840088
2,599.889893
2,618.639893
960,940,000
0.765873
225.672
1
2011-12-23T00:00:00-05:00
2,613.51001
2,633.340088
2,610.77002
2,625.199951
945,590,000
0.765169
225.672
1
2011-12-27T00:00:00-05:00
2,626.189941
2,626.340088
2,586.850098
2,589.97998
1,069,930,000
0.764877
225.672
1
2011-12-28T00:00:00-05:00
2,596.330078
2,614.870117
2,593.040039
2,613.73999
1,011,380,000
0.775855
225.672
1
2011-12-29T00:00:00-05:00
2,610.22998
2,616.459961
2,604.600098
2,605.149902
1,056,790,000
0.772857
225.672
1
2011-12-30T00:00:00-05:00
2,657.389893
2,665.899902
2,641.97998
2,648.719971
1,636,850,000
0.768403
226.665
0
2012-01-03T00:00:00-05:00
2,639.899902
2,653.179932
2,627.22998
2,648.360107
1,670,530,000
0.77232
226.665
0
2012-01-04T00:00:00-05:00
2,642.570068
2,673.560059
2,631.22998
2,669.860107
1,836,410,000
0.779302
226.665
0
2012-01-05T00:00:00-05:00
2,671.169922
2,682.120117
2,658.830078
2,674.219971
1,683,090,000
0.782718
226.665
0
2012-01-06T00:00:00-05:00
2,682.97998
2,683.780029
2,662.959961
2,676.560059
1,768,080,000
0.785669
226.665
0
2012-01-09T00:00:00-05:00
2,704.419922
2,712.5
2,694.330078
2,702.5
1,809,500,000
0.780762
226.665
0
2012-01-10T00:00:00-05:00
2,695.77002
2,714.290039
2,690.72998
2,710.76001
1,699,660,000
0.786287
226.665
0
2012-01-11T00:00:00-05:00
2,716.870117
2,726.429932
2,697.320068
2,724.699951
1,669,550,000
0.785176
226.665
0
2012-01-12T00:00:00-05:00
2,707.409912
2,712.929932
2,689.580078
2,710.669922
1,655,960,000
0.783024
226.665
0
2012-01-13T00:00:00-05:00
2,736.340088
2,742.72998
2,721.030029
2,728.080078
1,664,210,000
0.781861
226.665
0
2012-01-17T00:00:00-05:00
2,731.159912
2,769.709961
2,730.050049
2,769.709961
1,968,940,000
0.779362
226.665
0
2012-01-18T00:00:00-05:00
2,779.73999
2,793.350098
2,777.169922
2,788.330078
1,959,950,000
0.774533
226.665
0
2012-01-19T00:00:00-05:00
2,776.040039
2,787.199951
2,775.870117
2,786.699951
1,949,660,000
0.775074
226.665
0
2012-01-20T00:00:00-05:00
2,786.209961
2,804.98999
2,769.820068
2,784.169922
1,652,940,000
0.768226
226.665
0
2012-01-23T00:00:00-05:00
2,771.580078
2,788.379883
2,766.340088
2,786.639893
1,620,690,000
0.769053
226.665
0
2012-01-24T00:00:00-05:00
2,803.22998
2,822.790039
2,788.949951
2,818.310059
1,918,040,000
0.772678
226.665
0
2012-01-25T00:00:00-05:00
2,828.780029
2,834.300049
2,794.780029
2,805.280029
1,998,970,000
0.760746
226.665
0
2012-01-26T00:00:00-05:00
2,797.659912
2,821.550049
2,797.23999
2,816.550049
1,707,350,000
0.760746
226.665
0
2012-01-27T00:00:00-05:00
2,790.399902
2,816.850098
2,782.439941
2,811.939941
1,668,970,000
0.762777
226.665
0
2012-01-30T00:00:00-05:00
2,825.76001
2,830.449951
2,798.77002
2,813.840088
1,786,550,000
0.758956
226.665
0
2012-01-31T00:00:00-05:00
2,830.100098
2,855.72998
2,825.189941
2,848.27002
2,125,720,000
0.759013
227.663
0
2012-02-01T00:00:00-05:00
2,854.100098
2,868.22998
2,849.399902
2,859.679932
1,913,430,000
0.763709
227.663
0
2012-02-02T00:00:00-05:00
2,888.949951
2,908.129883
2,885.840088
2,905.659912
2,152,890,000
0.759878
227.663
0
2012-02-03T00:00:00-05:00
2,892.52002
2,903.030029
2,887.330078
2,901.98999
1,684,490,000
0.766754
227.663
0
2012-02-06T00:00:00-05:00
2,895.909912
2,910.27002
2,885.169922
2,904.080078
1,784,580,000
0.762602
227.663
0
2012-02-07T00:00:00-05:00
2,906.590088
2,918.26001
2,892.709961
2,915.860107
1,981,150,000
0.753352
227.663
0
2012-02-08T00:00:00-05:00
2,922.459961
2,930.679932
2,904.51001
2,927.22998
2,153,090,000
0.752559
227.663
0
2012-02-09T00:00:00-05:00
2,902
2,910.97998
2,895.100098
2,903.879883
1,787,640,000
0.758208
227.663
0
2012-02-10T00:00:00-05:00
2,926.209961
2,933.929932
2,913.889893
2,931.389893
1,619,980,000
0.754489
227.663
0
2012-02-13T00:00:00-05:00
2,921.699951
2,932.080078
2,911.600098
2,931.830078
1,881,630,000
0.759359
227.663
0
2012-02-14T00:00:00-05:00
2,943.419922
2,958.189941
2,911.330078
2,915.830078
2,038,980,000
0.763825
227.663
0
2012-02-15T00:00:00-05:00
2,915.669922
2,961.379883
2,912.719971
2,959.850098
1,945,230,000
0.770297
227.663
0
2012-02-16T00:00:00-05:00
2,958.219971
2,962.780029
2,941.550049
2,951.780029
1,973,900,000
0.759936
227.663
0
2012-02-17T00:00:00-05:00