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]
2,234.439941
2,242.830078
2,222.22998
2,238.26001
2,283,430,000
0.73692
216.741
0
2010-02-26T00:00:00-05:00
2,247.399902
2,274.02002
2,247.330078
2,273.570068
2,504,940,000
0.739372
217.631
1
2010-03-01T00:00:00-05:00
2,279.070068
2,292.48999
2,275.350098
2,280.790039
2,831,870,000
0.738116
217.631
1
2010-03-02T00:00:00-05:00
2,284.820068
2,293.320068
2,275.25
2,280.679932
2,603,510,000
0.733084
217.631
1
2010-03-03T00:00:00-05:00
2,282.570068
2,293.159912
2,273.629883
2,292.310059
2,186,020,000
0.731636
217.631
1
2010-03-04T00:00:00-05:00
2,304.01001
2,327.030029
2,301.100098
2,326.350098
2,411,880,000
0.736269
217.631
1
2010-03-05T00:00:00-05:00
2,326.25
2,335.429932
2,326.110107
2,332.209961
2,312,310,000
0.731957
217.631
1
2010-03-08T00:00:00-05:00
2,325.780029
2,353.070068
2,325.73999
2,340.679932
2,620,360,000
0.737626
217.631
1
2010-03-09T00:00:00-05:00
2,340.949951
2,361.659912
2,340.689941
2,358.949951
2,554,740,000
0.734754
217.631
1
2010-03-10T00:00:00-05:00
2,351.110107
2,368.459961
2,347.530029
2,368.459961
2,256,790,000
0.732225
217.631
1
2010-03-11T00:00:00-05:00
2,376.070068
2,376.280029
2,358.080078
2,367.659912
2,098,780,000
0.72648
217.631
1
2010-03-12T00:00:00-05:00
2,361.919922
2,367.399902
2,345.98999
2,362.209961
1,956,170,000
0.729661
217.631
1
2010-03-15T00:00:00-04:00
2,367.320068
2,378.840088
2,360.669922
2,378.01001
2,201,880,000
0.728704
217.631
1
2010-03-16T00:00:00-04:00
2,381.649902
2,400.090088
2,381.469971
2,389.090088
2,281,410,000
0.726956
217.631
1
2010-03-17T00:00:00-04:00
2,387.540039
2,393.870117
2,383.26001
2,391.280029
2,173,060,000
0.732064
217.631
1
2010-03-18T00:00:00-04:00
2,391.199951
2,396.919922
2,364.530029
2,374.409912
3,055,760,000
0.738116
217.631
1
2010-03-19T00:00:00-04:00
2,360.350098
2,401.209961
2,358
2,395.399902
2,448,130,000
0.742335
217.631
1
2010-03-22T00:00:00-04:00
2,397.899902
2,416.51001
2,390.040039
2,415.23999
2,465,230,000
0.7397
217.631
1
2010-03-23T00:00:00-04:00
2,406.719971
2,408.639893
2,396.919922
2,398.76001
2,436,100,000
0.749738
217.631
1
2010-03-24T00:00:00-04:00
2,415.23999
2,432.25
2,397.360107
2,397.409912
2,704,870,000
0.748727
217.631
1
2010-03-25T00:00:00-04:00
2,406.72998
2,412.919922
2,384.689941
2,395.129883
2,367,930,000
0.748895
217.631
1
2010-03-26T00:00:00-04:00
2,403.77002
2,411.179932
2,398.399902
2,404.360107
1,967,850,000
0.742335
217.631
1
2010-03-29T00:00:00-04:00
2,406.689941
2,417.360107
2,395.800049
2,410.689941
2,147,270,000
0.74173
217.631
1
2010-03-30T00:00:00-04:00
2,402.97998
2,415.439941
2,395.340088
2,397.959961
2,368,690,000
0.741895
217.631
1
2010-03-31T00:00:00-04:00
2,411.679932
2,423.429932
2,383.77002
2,402.580078
2,340,270,000
0.742501
218.009
0
2010-04-01T00:00:00-04:00
2,409.47998
2,429.610107
2,403.879883
2,429.530029
2,130,340,000
0.742501
218.009
0
2010-04-05T00:00:00-04:00
2,420.330078
2,443.5
2,417.77002
2,436.810059
2,220,390,000
0.746491
218.009
0
2010-04-06T00:00:00-04:00
2,433.100098
2,442.27002
2,418.72998
2,431.159912
2,984,850,000
0.749625
218.009
0
2010-04-07T00:00:00-04:00
2,423.98999
2,441.120117
2,413.73999
2,436.810059
2,428,900,000
0.752106
218.009
0
2010-04-08T00:00:00-04:00
2,441.310059
2,454.120117
2,432.929932
2,454.050049
2,215,530,000
0.747161
218.009
0
2010-04-09T00:00:00-04:00
2,455.399902
2,463.169922
2,450.149902
2,457.870117
2,161,650,000
0.736106
218.009
0
2010-04-12T00:00:00-04:00
2,454.949951
2,467.939941
2,445.26001
2,465.98999
2,665,420,000
0.736214
218.009
0
2010-04-13T00:00:00-04:00
2,481.800049
2,504.860107
2,480.429932
2,504.860107
3,143,270,000
0.734484
218.009
0
2010-04-14T00:00:00-04:00
2,503.409912
2,517.820068
2,502.51001
2,515.689941
2,840,660,000
0.738334
218.009
0
2010-04-15T00:00:00-04:00
2,505.379883
2,510.060059
2,467.679932
2,481.26001
2,960,950,000
0.738825
218.009
0
2010-04-16T00:00:00-04:00
2,477.800049
2,487.669922
2,451.719971
2,480.110107
2,223,650,000
0.744491
218.009
0
2010-04-19T00:00:00-04:00
2,492.719971
2,501.25
2,480.699951
2,500.310059
2,157,100,000
0.74151
218.009
0
2010-04-20T00:00:00-04:00
2,506.610107
2,510.5
2,490.189941
2,504.610107
2,715,900,000
0.747775
218.009
0
2010-04-21T00:00:00-04:00
2,483.52002
2,521.02002
2,468.26001
2,519.070068
2,800,840,000
0.749681
218.009
0
2010-04-22T00:00:00-04:00
2,514.850098
2,530.149902
2,507.600098
2,530.149902
2,517,010,000
0.751258
218.009
0
2010-04-23T00:00:00-04:00
2,529.850098
2,535.280029
2,521.51001
2,522.949951
2,491,040,000
0.750694
218.009
0
2010-04-26T00:00:00-04:00
2,512.580078
2,525.699951
2,466.530029
2,471.469971
2,864,810,000
0.752445
218.009
0
2010-04-27T00:00:00-04:00
2,483.030029
2,484.149902
2,456.629883
2,471.72998
2,755,190,000
0.755002
218.009
0
2010-04-28T00:00:00-04:00
2,487.330078
2,513.689941
2,483.5
2,511.919922
3,069,640,000
0.754375
218.009
0
2010-04-29T00:00:00-04:00
2,509.98999
2,514.370117
2,461.090088
2,461.189941
2,841,130,000
0.751033
218.009
0
2010-04-30T00:00:00-04:00
2,472.320068
2,503
2,472.320068
2,498.73999
2,398,370,000
0.755401
218.178
0
2010-05-03T00:00:00-04:00
2,465.550049
2,465.550049
2,411.280029
2,424.25
3,052,590,000
0.764
218.178
0
2010-05-04T00:00:00-04:00
2,395.209961
2,421.050049
2,382.070068
2,402.290039
3,041,480,000
0.773754
218.178
0
2010-05-05T00:00:00-04:00
2,391.209961
2,407.790039
2,185.75
2,319.639893
4,553,600,000
0.785731
218.178
0
2010-05-06T00:00:00-04:00
2,308.709961
2,330.649902
2,228.060059
2,265.639893
4,227,720,000
0.78456
218.178
0
2010-05-07T00:00:00-04:00
2,365.969971
2,379.870117
2,349.399902
2,374.669922
2,871,800,000
0.771069
218.178
0
2010-05-10T00:00:00-04:00
2,347.699951
2,405.26001
2,345.5
2,375.310059
2,548,840,000
0.787526
218.178
0
2010-05-11T00:00:00-04:00
2,388.639893
2,426.469971
2,384.689941
2,425.02002
2,351,900,000
0.788271
218.178
0
2010-05-12T00:00:00-04:00
2,416.360107
2,434.290039
2,387.590088
2,394.360107
2,375,250,000
0.79447
218.178
0
2010-05-13T00:00:00-04:00
2,373.879883
2,374.530029
2,323.629883
2,346.850098
2,653,020,000
0.800512
218.178
0
2010-05-14T00:00:00-04:00
2,352.77002
2,364.649902
2,304.280029
2,354.22998
2,434,480,000
0.809782
218.178
0
2010-05-17T00:00:00-04:00
2,372.840088
2,374.909912
2,309.219971
2,317.26001
2,490,310,000
0.804635
218.178
0
2010-05-18T00:00:00-04:00
2,307.780029
2,324.98999
2,270.620117
2,298.370117
2,646,160,000
0.814996
218.178
0
2010-05-19T00:00:00-04:00
2,245.560059
2,253.040039
2,203.5
2,204.01001
3,420,420,000
0.810767
218.178
0
2010-05-20T00:00:00-04:00
2,169.580078
2,243
2,165.790039
2,229.040039
3,389,670,000
0.800192
218.178
0
2010-05-21T00:00:00-04:00
2,220.600098
2,244.669922
2,212.370117
2,213.550049
2,150,020,000
0.809061
218.178
0
2010-05-24T00:00:00-04:00
2,157.449951
2,211.939941
2,140.530029
2,210.949951
2,946,380,000
0.81813
218.178
0
2010-05-25T00:00:00-04:00
2,226.23999
2,257.330078
2,190.439941
2,195.879883
3,077,300,000
0.812414
218.178
0
2010-05-26T00:00:00-04:00
2,244.820068
2,278.370117
2,239.719971
2,277.679932
2,408,220,000
0.815993
218.178
0
2010-05-27T00:00:00-04:00
2,275.189941
2,277.100098
2,241.52002
2,257.040039
2,165,590,000
0.807494
218.178
0
2010-05-28T00:00:00-04:00
2,244.790039
2,277.389893
2,220.889893
2,222.330078
2,167,810,000
0.822707
217.965
1
2010-06-01T00:00:00-04:00
2,234.590088
2,281.070068
2,221.070068
2,281.070068
2,190,140,000
0.818465
217.965
1
2010-06-02T00:00:00-04:00
2,285.76001
2,307.469971
2,274.879883
2,303.030029
2,249,050,000
0.815129
217.965
1
2010-06-03T00:00:00-04:00
2,257.050049
2,278.580078
2,212.300049
2,219.169922
2,342,480,000
0.829187
217.965
1
2010-06-04T00:00:00-04:00
2,226.600098
2,232.889893
2,172.25
2,173.899902
2,256,670,000
0.83619
217.965
1
2010-06-07T00:00:00-04:00
2,176.070068
2,183.100098
2,139.459961
2,170.570068
2,696,580,000
0.837381
217.965
1
2010-06-08T00:00:00-04:00
2,184.780029
2,208.649902
2,152.669922
2,158.850098
2,325,060,000
0.832639
217.965
1
2010-06-09T00:00:00-04:00
2,188.709961
2,219.649902
2,185.97998
2,218.709961
2,187,840,000
0.83022
217.965
1
2010-06-10T00:00:00-04:00
2,199.399902
2,243.600098
2,196.909912
2,243.600098
1,877,120,000
0.824606
217.965
1
2010-06-11T00:00:00-04:00
2,263.659912
2,278.959961
2,242
2,243.959961
1,951,910,000
0.816393
217.965
1
2010-06-14T00:00:00-04:00
2,256.47998
2,307.97998
2,256.439941
2,305.879883
2,289,060,000
0.815794
217.965
1
2010-06-15T00:00:00-04:00
2,293.560059
2,317.75
2,290.26001
2,305.929932
1,936,400,000
0.814531
217.965
1
2010-06-16T00:00:00-04:00
2,316.590088
2,318.27002
2,288.590088
2,307.159912
1,821,680,000
0.808865
217.965
1
2010-06-17T00:00:00-04:00
2,308.939941
2,321.98999
2,301.47998
2,309.800049
2,037,230,000
0.808277
217.965
1
2010-06-18T00:00:00-04:00
2,341.110107
2,341.110107
2,277.72998
2,289.090088
1,910,700,000
0.807037
217.965
1
2010-06-21T00:00:00-04:00
2,296.830078
2,313.719971
2,259.590088
2,261.800049
1,934,450,000
0.815794
217.965
1
2010-06-22T00:00:00-04:00
2,264.409912
2,271.73999
2,236.98999
2,254.22998
1,929,450,000
0.81493
217.965
1
2010-06-23T00:00:00-04:00
2,246.199951
2,247.419922
2,213.5
2,217.419922
2,064,360,000
0.815528
217.965
1
2010-06-24T00:00:00-04:00
2,224.72998
2,240.879883
2,205.919922
2,223.47998
3,540,350,000
0.813405
217.965
1
2010-06-25T00:00:00-04:00
2,227.429932
2,241.639893
2,208.370117
2,220.649902
1,876,740,000
0.810438
217.965
1
2010-06-28T00:00:00-04:00
2,183.919922
2,185.300049
2,122.669922
2,135.179932
2,827,090,000
0.819807
217.965
1
2010-06-29T00:00:00-04:00
2,134.030029
2,153.360107
2,105.26001
2,109.23999
2,221,560,000
0.81493
217.965
1
2010-06-30T00:00:00-04:00
2,110.75
2,117.939941
2,061.139893
2,101.360107
2,717,070,000
0.811162
218.011
0
2010-07-01T00:00:00-04:00
2,105.5
2,110.659912
2,077.709961
2,091.790039
1,672,320,000
0.79694
218.011
0
2010-07-02T00:00:00-04:00
2,122.280029
2,136.300049
2,077.77002
2,093.879883
2,173,030,000
0.794976
218.011
0
2010-07-06T00:00:00-04:00
2,099.659912
2,159.790039
2,098.110107
2,159.469971
2,199,500,000
0.795735
218.011
0
2010-07-07T00:00:00-04:00
2,174.959961
2,181.300049
2,150.189941
2,175.399902
2,034,030,000
0.789889
218.011
0
2010-07-08T00:00:00-04:00
2,174.199951
2,196.949951
2,170.76001
2,196.449951
1,592,610,000
0.791327
218.011
0
2010-07-09T00:00:00-04:00
2,194.120117
2,213.389893
2,183.52002
2,198.360107
1,767,970,000
0.795418
218.011
0
2010-07-12T00:00:00-04:00
2,221.25
2,248.159912
2,212.969971
2,242.030029
2,278,480,000
0.795608
218.011
0
2010-07-13T00:00:00-04:00
2,246.98999
2,260.330078
2,235.149902
2,249.840088
2,213,010,000
0.787216
218.011
0
2010-07-14T00:00:00-04:00
2,247.76001
2,253.330078
2,218.919922
2,249.080078
2,011,600,000
0.779545
218.011
0
2010-07-15T00:00:00-04:00
2,231.709961
2,236.659912
2,177.51001
2,179.050049
2,195,150,000
0.769231
218.011
0
2010-07-16T00:00:00-04:00
2,185.810059
2,201.290039
2,171.199951
2,198.22998
1,735,090,000
0.771784
218.011
0
2010-07-19T00:00:00-04:00
2,165.350098
2,222.610107
2,159.949951
2,222.48999
1,933,270,000
0.778574
218.011
0
2010-07-20T00:00:00-04:00