Datasets:
Maxim37
/
timeseries-1m-QQQ-5y

Dataset card Data Studio Files Community
1
Timestamp
stringlengths
19
19
Open
float64
144
429
High
float64
144
439
Low
float64
144
416
Close
float64
144
417
Volume
int64
1
10.1M
2019-01-03 14:26:00
145.641
145.749
145.515
145.666
50,939
2019-01-03 14:27:00
145.668
145.855
145.631
145.752
115,361
2019-01-03 14:28:00
145.736
145.99
145.689
145.878
247,889
2019-01-03 14:29:00
145.861
146.222
145.795
146.12
167,149
2019-01-03 14:30:00
146.132
146.416
146.09
146.303
137,518
2019-01-03 14:31:00
146.287
146.425
146.066
146.125
224,004
2019-01-03 14:32:00
146.125
146.167
145.94
146.004
103,390
2019-01-03 14:33:00
145.997
146.116
145.94
146.023
78,397
2019-01-03 14:34:00
146.006
146.105
145.853
146.062
94,884
2019-01-03 14:35:00
146.055
146.145
145.757
145.849
125,645
2019-01-03 14:36:00
145.832
145.875
145.66
145.791
90,075
2019-01-03 14:37:00
145.775
145.923
145.699
145.762
143,550
2019-01-03 14:38:00
145.746
145.942
145.689
145.878
66,871
2019-01-03 14:39:00
145.852
145.971
145.786
145.849
78,038
2019-01-03 14:40:00
145.823
146
145.689
145.743
92,280
2019-01-03 14:41:00
145.717
145.778
145.564
145.646
126,368
2019-01-03 14:42:00
145.639
145.749
145.515
145.608
88,064
2019-01-03 14:43:00
145.591
145.73
145.496
145.637
87,094
2019-01-03 14:44:00
145.62
145.71
145.496
145.559
50,992
2019-01-03 14:45:00
145.543
145.652
145.428
145.55
97,206
2019-01-03 14:46:00
145.543
145.585
145.303
145.366
66,523
2019-01-03 14:47:00
145.349
145.469
145.293
145.4
65,794
2019-01-03 14:48:00
145.394
145.507
145.235
145.336
83,523
2019-01-03 14:49:00
145.311
145.404
145.197
145.356
143,763
2019-01-03 14:50:00
145.33
145.498
145.284
145.424
64,772
2019-01-03 14:51:00
145.417
145.527
145.313
145.405
45,007
2019-01-03 14:52:00
145.378
145.459
145.264
145.405
103,465
2019-01-03 14:53:00
145.39
145.478
145.293
145.371
67,933
2019-01-03 14:54:00
145.359
145.43
145.206
145.347
51,679
2019-01-03 14:55:00
145.33
145.372
145.09
145.25
200,440
2019-01-03 14:56:00
145.233
145.343
144.936
145.047
296,512
2019-01-03 14:57:00
145.031
145.111
144.955
145.038
101,799
2019-01-03 14:58:00
145.011
145.198
144.955
145.144
66,560
2019-01-03 14:59:00
145.176
145.266
145.071
145.154
58,610
2019-01-03 15:00:00
145.147
145.208
144.945
145.067
107,706
2019-01-03 15:01:00
145.05
145.208
144.994
145.125
61,558
2019-01-03 15:02:00
145.118
145.285
145.071
145.125
103,650
2019-01-03 15:03:00
145.118
145.164
144.974
145.076
125,453
2019-01-03 15:04:00
145.055
145.169
144.965
145.076
131,849
2019-01-03 15:05:00
145.056
145.333
145.019
145.154
112,517
2019-01-03 15:06:00
145.14
145.256
145.071
145.163
86,485
2019-01-03 15:07:00
145.147
145.198
144.955
145.086
91,126
2019-01-03 15:08:00
145.079
145.179
145.023
145.134
125,753
2019-01-03 15:09:00
145.118
145.159
144.936
145.028
88,153
2019-01-03 15:10:00
145.002
145.063
144.762
144.951
330,642
2019-01-03 15:11:00
144.944
145.14
144.878
145.105
109,960
2019-01-03 15:12:00
145.079
145.121
144.83
144.987
224,560
2019-01-03 15:13:00
144.963
145.024
144.743
144.83
317,087
2019-01-03 15:14:00
144.808
144.862
144.636
144.699
337,299
2019-01-03 15:15:00
144.692
144.933
144.646
144.864
103,991
2019-01-03 15:16:00
144.847
144.892
144.709
144.786
146,896
2019-01-03 15:17:00
144.77
144.84
144.636
144.767
109,898
2019-01-03 15:18:00
144.741
145.159
144.691
145.086
252,429
2019-01-03 15:19:00
145.066
145.256
145.029
145.115
187,894
2019-01-03 15:20:00
145.089
145.285
145.003
145.182
169,961
2019-01-03 15:21:00
145.156
145.217
144.926
145.009
100,179
2019-01-03 15:22:00
145.011
145.139
144.955
145.067
175,705
2019-01-03 15:23:00
145.04
145.121
144.791
144.864
79,475
2019-01-03 15:24:00
144.837
145.034
144.781
144.883
97,016
2019-01-03 15:25:00
144.857
145.014
144.81
144.97
65,135
2019-01-03 15:26:00
144.944
144.995
144.762
144.835
121,289
2019-01-03 15:27:00
144.818
144.951
144.781
144.912
86,667
2019-01-03 15:28:00
144.905
145.324
144.868
145.182
285,820
2019-01-03 15:29:00
145.137
145.203
144.936
145.063
98,906
2019-01-03 15:30:00
145.04
145.092
144.907
144.989
81,556
2019-01-03 15:31:00
144.982
145.362
144.936
145.318
277,444
2019-01-03 15:32:00
145.301
145.701
145.264
145.579
586,868
2019-01-03 15:33:00
145.552
145.662
145.457
145.559
86,877
2019-01-03 15:34:00
145.543
145.633
145.409
145.497
77,920
2019-01-03 15:35:00
145.485
145.643
145.438
145.492
115,141
2019-01-03 15:36:00
145.475
145.527
145.235
145.298
143,191
2019-01-03 15:37:00
145.282
145.4
145.119
145.211
294,890
2019-01-03 15:38:00
145.185
145.353
145.144
145.318
113,699
2019-01-03 15:39:00
145.291
145.372
145.013
145.105
280,424
2019-01-03 15:40:00
145.079
145.169
144.897
144.951
432,956
2019-01-03 15:41:00
144.934
145.024
144.82
144.941
306,933
2019-01-03 15:42:00
144.924
145.135
144.888
145.076
312,312
2019-01-03 15:43:00
145.04
145.159
144.974
145.062
142,237
2019-01-03 15:44:00
145.05
145.169
144.936
144.989
141,324
2019-01-03 15:45:00
144.973
145.275
144.936
145.115
343,682
2019-01-03 15:46:00
145.098
145.246
145.032
145.104
274,810
2019-01-03 15:47:00
145.089
145.159
144.921
145.047
99,319
2019-01-03 15:48:00
145.031
145.121
144.974
145.067
198,609
2019-01-03 15:49:00
145.05
145.111
144.917
144.971
166,387
2019-01-03 15:50:00
144.958
145.188
144.918
145.096
218,035
2019-01-03 15:51:00
145.079
145.159
144.974
145.105
205,340
2019-01-03 15:52:00
145.089
145.179
144.81
144.883
454,185
2019-01-03 15:53:00
144.866
144.985
144.675
144.781
444,114
2019-01-03 15:54:00
144.76
144.927
144.723
144.873
259,581
2019-01-03 15:55:00
144.857
145.014
144.723
144.835
747,261
2019-01-03 15:56:00
144.808
144.86
144.636
144.699
379,582
2019-01-03 15:57:00
144.688
144.889
144.627
144.806
353,639
2019-01-03 15:58:00
144.799
144.879
144.694
144.854
535,946
2019-01-03 15:59:00
144.837
144.985
144.395
144.651
977,801
2019-01-03 16:00:00
144.644
145.072
144.559
144.999
1,024,128
2019-01-03 16:01:00
145.011
145.237
144.945
145.134
104,509
2019-01-03 16:02:00
145.137
145.179
144.849
144.902
152,281
2019-01-03 16:03:00
144.886
144.927
144.714
144.777
89,369
2019-01-03 16:04:00
144.789
144.898
144.723
144.825
41,365
2019-01-03 16:05:00
144.808
144.937
144.772
144.844
114,828