Datasets:
marvmk
/
scalable_project

Dataset card Viewer Files Community
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
unknown
10,974.049805
11,164.990234
10,974.049805
11,069.299805
5,226,260,000
0.947867
296.311
1
"2022-06-21T00:00:00-04:00"
10,941.950195
11,216.769531
10,938.05957
11,053.080078
5,238,180,000
0.95048
296.311
1
"2022-06-22T00:00:00-04:00"
11,137.679688
11,260.269531
11,046.280273
11,232.19043
5,258,200,000
0.953016
296.311
1
"2022-06-23T00:00:00-04:00"
11,351.30957
11,613.230469
11,337.780273
11,607.620117
9,468,130,000
0.950209
296.311
1
"2022-06-24T00:00:00-04:00"
11,661.019531
11,677.490234
11,487.070313
11,524.549805
5,047,860,000
0.945895
296.311
1
"2022-06-27T00:00:00-04:00"
11,542.240234
11,635.849609
11,177.679688
11,181.540039
5,433,220,000
0.94688
296.311
1
"2022-06-28T00:00:00-04:00"
11,160.219727
11,226.330078
11,072.19043
11,177.889648
5,650,860,000
0.950841
296.311
1
"2022-06-29T00:00:00-04:00"
11,048.25
11,160.919922
10,850.009766
11,028.740234
5,654,520,000
0.962742
296.311
1
"2022-06-30T00:00:00-04:00"
11,006.830078
11,132.549805
10,922.709961
11,127.849609
4,865,730,000
0.959233
296.276
0
"2022-07-01T00:00:00-04:00"
10,964.179688
11,323.889648
10,911.450195
11,322.240234
5,053,570,000
0.971817
296.276
0
"2022-07-05T00:00:00-04:00"
11,337.900391
11,443.150391
11,250.320313
11,361.849609
4,851,170,000
0.982608
296.276
0
"2022-07-06T00:00:00-04:00"
11,422.599609
11,644.469727
11,412.879883
11,621.349609
4,685,050,000
0.982318
296.276
0
"2022-07-07T00:00:00-04:00"
11,503.610352
11,689.700195
11,479.769531
11,635.30957
4,526,570,000
0.983961
296.276
0
"2022-07-08T00:00:00-04:00"
11,524.490234
11,541.099609
11,348.05957
11,372.599609
4,362,910,000
0.990295
296.276
0
"2022-07-11T00:00:00-04:00"
11,420.889648
11,483.169922
11,207.080078
11,264.730469
4,317,860,000
0.995818
296.276
0
"2022-07-12T00:00:00-04:00"
11,056.549805
11,325.669922
11,031.269531
11,247.580078
4,433,060,000
0.993345
296.276
0
"2022-07-13T00:00:00-04:00"
11,151.209961
11,279.969727
11,005.929688
11,251.19043
4,481,070,000
0.9995
296.276
0
"2022-07-14T00:00:00-04:00"
11,379.360352
11,454.69043
11,295.330078
11,452.419922
4,369,060,000
0.994135
296.276
0
"2022-07-15T00:00:00-04:00"
11,561.639648
11,629.030273
11,322.839844
11,360.049805
5,057,920,000
0.987069
296.276
0
"2022-07-18T00:00:00-04:00"
11,515
11,721.219727
11,448.969727
11,713.150391
5,302,740,000
0.976086
296.276
0
"2022-07-19T00:00:00-04:00"
11,726.089844
11,939.959961
11,703.360352
11,897.650391
5,467,080,000
0.980488
296.276
0
"2022-07-20T00:00:00-04:00"
11,914.150391
12,060.589844
11,812.719727
12,059.610352
4,680,930,000
0.980488
296.276
0
"2022-07-21T00:00:00-04:00"
12,025.370117
12,093.019531
11,767.19043
11,834.110352
4,721,880,000
0.981354
296.276
0
"2022-07-22T00:00:00-04:00"
11,837.959961
11,855.110352
11,707.530273
11,782.669922
4,346,520,000
0.976944
296.276
0
"2022-07-25T00:00:00-04:00"
11,701.530273
11,711.30957
11,533.370117
11,562.570313
4,349,760,000
0.987752
296.276
0
"2022-07-26T00:00:00-04:00"
11,756.19043
12,081.730469
11,718.379883
12,032.419922
4,588,480,000
0.985028
296.276
0
"2022-07-27T00:00:00-04:00"
12,036.480469
12,179.089844
11,886.669922
12,162.589844
4,924,950,000
0.987947
296.276
0
"2022-07-28T00:00:00-04:00"
12,239.69043
12,426.259766
12,181.129883
12,390.69043
4,907,410,000
0.980584
296.276
0
"2022-07-29T00:00:00-04:00"
12,317.959961
12,499.719727
12,271.980469
12,368.980469
4,396,390,000
0.977231
296.171
0
"2022-08-01T00:00:00-04:00"
12,287.669922
12,503.339844
12,260.480469
12,348.759766
4,792,140,000
0.978091
296.171
0
"2022-08-02T00:00:00-04:00"
12,433.870117
12,699.639648
12,425.209961
12,668.160156
5,667,990,000
0.980969
296.171
0
"2022-08-03T00:00:00-04:00"
12,675.040039
12,736.19043
12,600.780273
12,720.580078
5,451,470,000
0.982222
296.171
0
"2022-08-04T00:00:00-04:00"
12,538.799805
12,720.44043
12,525.769531
12,657.549805
4,911,300,000
0.977231
296.171
0
"2022-08-05T00:00:00-04:00"
12,703.719727
12,855.150391
12,597.75
12,644.459961
5,238,600,000
0.980488
296.171
0
"2022-08-08T00:00:00-04:00"
12,557.490234
12,582.910156
12,438.860352
12,493.929688
5,307,340,000
0.977135
296.171
0
"2022-08-09T00:00:00-04:00"
12,793.44043
12,861.44043
12,698.610352
12,854.799805
5,196,210,000
0.975419
296.171
0
"2022-08-10T00:00:00-04:00"
12,944.820313
13,026.240234
12,760.089844
12,779.910156
5,815,960,000
0.967305
296.171
0
"2022-08-11T00:00:00-04:00"
12,866.30957
13,047.19043
12,821.219727
13,047.19043
4,782,610,000
0.97229
296.171
0
"2022-08-12T00:00:00-04:00"
12,996.629883
13,146.05957
12,993.780273
13,128.049805
4,476,040,000
0.980873
296.171
0
"2022-08-15T00:00:00-04:00"
13,082.639648
13,181.089844
12,979.240234
13,102.549805
5,028,410,000
0.987069
296.171
0
"2022-08-16T00:00:00-04:00"
12,968.629883
13,053.509766
12,863.009766
12,938.120117
5,229,520,000
0.983865
296.171
0
"2022-08-17T00:00:00-04:00"
12,937.790039
13,002.660156
12,873.490234
12,965.339844
4,724,350,000
0.982511
296.171
0
"2022-08-18T00:00:00-04:00"
12,832.269531
12,859.009766
12,674.870117
12,705.219727
4,628,170,000
0.994629
296.171
0
"2022-08-19T00:00:00-04:00"
12,523.160156
12,538.549805
12,353.730469
12,381.570313
4,270,980,000
0.9999
296.171
0
"2022-08-22T00:00:00-04:00"
12,380.370117
12,490.849609
12,352.030273
12,381.299805
3,836,180,000
1.007354
296.171
0
"2022-08-23T00:00:00-04:00"
12,375.150391
12,504.330078
12,350.160156
12,431.530273
3,917,170,000
1.006644
296.171
0
"2022-08-24T00:00:00-04:00"
12,506.370117
12,641.259766
12,471.980469
12,639.269531
4,323,470,000
1.003009
296.171
0
"2022-08-25T00:00:00-04:00"
12,630.580078
12,655.839844
12,141.519531
12,141.709961
4,530,000,000
0.9993
296.171
0
"2022-08-26T00:00:00-04:00"
12,021.049805
12,124.870117
11,981.419922
12,017.669922
4,209,850,000
1.001402
296.171
0
"2022-08-29T00:00:00-04:00"
12,093.05957
12,101.849609
11,790.019531
11,883.139648
4,681,520,000
0.996612
296.171
0
"2022-08-30T00:00:00-04:00"
11,972.55957
12,027.429688
11,814.169922
11,816.200195
4,952,010,000
1
296.171
0
"2022-08-31T00:00:00-04:00"
11,707.44043
11,798.370117
11,546.519531
11,785.129883
4,792,890,000
0.9996
296.808
1
"2022-09-01T00:00:00-04:00"
11,899.139648
11,945.910156
11,573.509766
11,630.860352
4,257,410,000
1.0007
296.808
1
"2022-09-02T00:00:00-04:00"
11,643.030273
11,679.429688
11,471.5
11,544.910156
4,622,940,000
1.007252
296.808
1
"2022-09-06T00:00:00-04:00"
11,559.379883
11,819.070313
11,555.080078
11,791.900391
4,445,640,000
1.011634
296.808
1
"2022-09-07T00:00:00-04:00"
11,679.860352
11,896.730469
11,660.530273
11,862.129883
4,329,910,000
0.999101
296.808
1
"2022-09-08T00:00:00-04:00"
11,958.610352
12,132.669922
11,958.610352
12,112.30957
4,401,590,000
0.995124
296.808
1
"2022-09-09T00:00:00-04:00"
12,174.94043
12,270.19043
12,169.280273
12,266.410156
4,146,680,000
0.984737
296.808
1
"2022-09-12T00:00:00-04:00"
11,908.80957
11,957.969727
11,604.429688
11,633.570313
5,188,380,000
0.982801
296.808
1
"2022-09-13T00:00:00-04:00"
11,680.410156
11,746.830078
11,602.759766
11,719.679688
4,861,530,000
1.001001
296.808
1
"2022-09-14T00:00:00-04:00"
11,633.240234
11,760.730469
11,497.110352
11,552.360352
4,805,910,000
1.000801
296.808
1
"2022-09-15T00:00:00-04:00"
11,401.209961
11,460.429688
11,316.919922
11,448.400391
7,451,840,000
1.004621
296.808
1
"2022-09-16T00:00:00-04:00"
11,338.570313
11,538.129883
11,337.830078
11,535.019531
4,168,670,000
1.001001
296.808
1
"2022-09-19T00:00:00-04:00"
11,440.139648
11,520.990234
11,343.719727
11,425.049805
4,028,100,000
1.001402
296.808
1
"2022-09-20T00:00:00-04:00"
11,466.209961
11,613.570313
11,218.990234
11,220.19043
4,471,000,000
1.009489
296.808
1
"2022-09-21T00:00:00-04:00"
11,167.379883
11,203.769531
11,024.639648
11,066.80957
4,916,470,000
1.011736
296.808
1
"2022-09-22T00:00:00-04:00"
10,952.69043
10,958.290039
10,732.719727
10,867.929688
5,134,350,000
1.02522
296.808
1
"2022-09-23T00:00:00-04:00"
10,833.379883
11,024
10,789.049805
10,802.919922
4,697,730,000
1.036699
296.808
1
"2022-09-26T00:00:00-04:00"
10,955.290039
11,040.980469
10,741.019531
10,829.5
4,445,050,000
1.036914
296.808
1
"2022-09-27T00:00:00-04:00"
10,817.519531
11,101.5
10,776.339844
11,051.639648
4,556,100,000
1.045478
296.808
1
"2022-09-28T00:00:00-04:00"
10,894.44043
10,899.469727
10,623.219727
10,737.509766
4,516,630,000
1.030291
296.808
1
"2022-09-29T00:00:00-04:00"
10,697.709961
10,883.040039
10,572.330078
10,575.620117
4,649,710,000
1.025851
296.808
1
"2022-09-30T00:00:00-04:00"
10,659.009766
10,875.459961
10,577.889648
10,815.429688
4,415,440,000
1.02417
298.012
0
"2022-10-03T00:00:00-04:00"
11,054.719727
11,189.959961
11,044.040039
11,176.410156
5,004,780,000
1.01102
298.012
0
"2022-10-04T00:00:00-04:00"
11,022.669922
11,210.320313
10,910.759766
11,148.639648
4,091,860,000
1.008573
298.012
0
"2022-10-05T00:00:00-04:00"
11,129.040039
11,230.44043
11,051.269531
11,073.30957
4,423,320,000
1.014199
298.012
0
"2022-10-06T00:00:00-04:00"
10,877.280273
10,891.929688
10,608.519531
10,652.400391
4,634,190,000
1.020721
298.012
0
"2022-10-07T00:00:00-04:00"
10,659.950195
10,669.929688
10,449.040039
10,542.099609
3,989,640,000
1.031247
298.012
0
"2022-10-10T00:00:00-04:00"
10,484.370117
10,608.839844
10,351.980469
10,426.19043
4,738,840,000
1.028489
298.012
0
"2022-10-11T00:00:00-04:00"
10,437
10,494.530273
10,372.209961
10,417.099609
4,091,030,000
1.030291
298.012
0
"2022-10-12T00:00:00-04:00"
10,131.820313
10,697.709961
10,088.830078
10,649.150391
5,300,080,000
1.026799
298.012
0
"2022-10-13T00:00:00-04:00"
10,742.80957
10,766.69043
10,308.80957
10,321.389648
4,393,000,000
1.029124
298.012
0
"2022-10-14T00:00:00-04:00"
10,575.650391
10,696.589844
10,569.69043
10,675.799805
4,439,190,000
1.026799
298.012
0
"2022-10-17T00:00:00-04:00"
10,963.990234
10,972.969727
10,670.120117
10,772.400391
5,047,360,000
1.016777
298.012
0
"2022-10-18T00:00:00-04:00"
10,689.30957
10,808.040039
10,592.879883
10,680.509766
4,955,090,000
1.022704
298.012
0
"2022-10-19T00:00:00-04:00"
10,657.410156
10,837.299805
10,574.549805
10,614.839844
4,628,010,000
1.019264
298.012
0
"2022-10-20T00:00:00-04:00"
10,576.040039
10,875.719727
10,542.429688
10,859.719727
4,706,440,000
1.027749
298.012
0
"2022-10-21T00:00:00-04:00"
10,867.070313
10,983.519531
10,713.330078
10,952.610352
4,808,710,000
1.015125
298.012
0
"2022-10-24T00:00:00-04:00"
10,996.969727
11,210.379883
10,996.969727
11,199.120117
5,141,760,000
1.014096
298.012
0
"2022-10-25T00:00:00-04:00"
10,969.019531
11,205.839844
10,948.379883
10,970.990234
5,224,440,000
0.997705
298.012
0
"2022-10-26T00:00:00-04:00"
10,971.950195
10,998.730469
10,780.5
10,792.669922
4,773,520,000
0.996314
298.012
0
"2022-10-27T00:00:00-04:00"
10,766.200195
11,117.040039
10,766.200195
11,102.450195
4,731,940,000
1.004924
298.012
0
"2022-10-28T00:00:00-04:00"