Datasets:

Maxim37
/

timeseries-QQQ-1d-25yr

Modalities:

Formats:

Size:

Libraries:

Dataset card Data Studio Files Files and versions

Dataset Viewer

Auto-converted to Parquet

Split (1)

train · 6.09k rows

timestamp stringlengths 10 10	open float64 19.9 413	high float64 20.5 413	low float64 19.8 411	close float64 20.1 412	adjusted_close float64 17.2 412	volume int64 4.02M 617M	dividend_amount float64 0 0.81	split_coefficient float64 1 2
2024-01-10	406.07	409.515	405.17	408.5	408.5	33,962,774	0	1
2024-01-09	401.91	406.69	401.71	405.75	405.75	39,132,860	0	1
2024-01-08	397.99	405.24	397.8399	404.95	404.95	42,473,796	0	1
2024-01-05	396.45	399.56	395.34	396.75	396.75	44,742,783	0	1
2024-01-04	396.44	399.59	396.06	396.28	396.28	39,432,797	0	1
2024-01-03	399.93	401	397.89	398.33	398.33	47,002,803	0	1
2024-01-02	405.84	406.09	400.24	402.59	402.59	58,026,946	0	1
2023-12-29	411.28	411.64	407.58	409.52	409.52	42,662,120	0	1
2023-12-28	412.67	412.92	410.94	411.3	411.3	27,029,152	0	1
2023-12-27	410.95	411.7875	410.08	411.5	411.5	31,833,002	0.2158	1
2023-12-26	409.25	411.56	409.15	410.88	410.664598	22,722,545	0	1
2023-12-22	409	409.97	406.4787	408.38	408.165909	34,314,003	0	1
2023-12-21	407.06	408.14	404.47	407.77	407.556229	45,568,914	0	1
2023-12-20	408.35	410.4699	402.9	403.08	402.868687	54,042,443	0	1
2023-12-19	407.54	409.28	407.345	409.16	408.9455	35,042,759	0	1
2023-12-18	404.93	407.99	404.6	407.08	406.86659	46,609,985	0.8083	1
2023-12-15	404.18	406.5399	403.57	405.34	404.324713	62,896,645	0	1
2023-12-14	404.98	406.3	400.34	403.39	402.379597	55,447,808	0	1
2023-12-13	399.62	404.36	398.8399	403.74	402.728721	55,408,129	0	1
2023-12-12	395.56	398.79	394.41	398.67	397.67142	39,221,152	0	1
2023-12-11	391.74	395.79	391.53	395.52	394.52931	41,198,021	0	1
2023-12-08	388.67	392.62	388.4801	392.17	391.187701	46,687,525	0	1
2023-12-07	388.07	391.27	386.96	390.43	389.452059	49,593,545	0	1
2023-12-06	390.27	390.37	384.7	385.05	384.085535	41,522,328	0	1
2023-12-05	384.39	388.5	384.21	387.29	386.319924	42,932,956	0	1
2023-12-04	386.09	386.595	382.66	386.32	385.352354	51,186,944	0	1
2023-12-01	387.75	390.54	386.0726	389.94	388.963287	40,490,068	0	1
2023-11-30	390.08	390.55	385.82	388.83	387.856067	52,834,381	0	1
2023-11-29	392.69	394.14	389.46	389.81	388.833612	38,811,745	0	1
2023-11-28	388.41	390.78	388.05	390.19	389.212661	35,491,123	0	1
2023-11-27	389.01	391.1499	388.28	389.17	388.195215	34,139,656	0	1
2023-11-24	389.65	390.25	388.5	389.51	388.534364	15,718,832	0	1
2023-11-22	390.57	393.07	389.04	390.06	389.082986	44,178,572	0	1
2023-11-21	389.01	389.23	386.7	388.47	387.496969	43,336,989	0	1
2023-11-20	386.05	391.41	386.05	390.74	389.761283	44,536,669	0	1
2023-11-17	385.21	387.07	384.29	386.04	385.073055	46,622,745	0	1
2023-11-16	384.84	386.19	383.56	385.95	384.983281	45,343,544	0	1
2023-11-15	387.25	387.75	384.235	385.62	384.654107	54,141,385	0	1
2023-11-14	383.71	386.26	383.18	385.33	384.364834	67,792,634	0	1
2023-11-13	376.79	378.28	375.24	377.21	376.265173	40,733,505	0	1
2023-11-10	371.82	378.54	371.28	378.39	377.442217	58,368,439	0	1
2023-11-09	373.64	374.8	369.57	370.07	369.143057	53,859,421	0	1
2023-11-08	373.08	373.79	370.62	372.94	372.005868	35,663,373	0	1
2023-11-07	370.27	373.58	369.045	372.7	371.766469	50,777,398	0	1
2023-11-06	368.49	369.78	366.91	369.21	368.285211	38,848,743	0	1
2023-11-03	364.75	369.02	364.52	367.71	366.788968	53,280,457	0	1
2023-11-02	361.54	363.68	360.3	363.44	362.529663	58,162,442	0	1
2023-11-01	351.72	357.5298	351.62	356.96	356.065894	58,992,666	0	1
2023-10-31	349.23	351.25	346.62	350.87	349.991148	47,671,906	0	1
2023-10-30	347.83	350.54	346.45	349.2	348.325331	55,298,536	0	1
2023-10-27	346.43	348.84	344.08	345.31	344.445075	63,476,707	0	1
2023-10-26	349.12	350.07	342.35	343.66	342.799208	78,621,425	0	1
2023-10-25	356.7	356.88	349.75	350.34	349.462476	71,190,536	0	1
2023-10-24	357.51	359.91	355.79	359.13	358.230459	47,082,078	0	1
2023-10-23	353.26	359.26	351.1199	355.67	354.779125	60,665,185	0	1
2023-10-20	359.46	360.04	354.37	354.6	353.711806	72,559,723	0	1
2023-10-19	364.81	366.02	359.16	359.97	359.068355	72,274,238	0	1
2023-10-18	365.67	367.91	362.02	363.37	362.459839	54,280,490	0	1
2023-10-17	365.81	369.92	363.66	368.2	367.277741	50,999,102	0	1
2023-10-16	366.62	370.48	366.47	369.41	368.48471	44,201,059	0	1
2023-10-13	370.57	371.16	363.86	365.28	364.365055	52,519,876	0	1
2023-10-12	371.73	373.74	367.5	369.93	369.003407	49,587,942	0	1
2023-10-11	369.94	371.412	368.19	371.22	370.290176	38,215,088	0	1
2023-10-10	366.9	371.28	366.39	368.59	367.666764	46,968,806	0	1
2023-10-09	362.3	367.11	360.78	366.56	365.641848	45,304,766	0	1
2023-10-06	355.65	365.91	354.85	364.7	363.786507	75,049,119	0	1
2023-10-05	359.74	360.15	355.14	358.69	357.791561	45,897,390	0	1
2023-10-04	355.77	360.61	355.3	359.75	358.848906	54,786,686	0	1
2023-10-03	358.78	361.01	353.275	354.92	354.031004	60,478,489	0	1
2023-10-02	358.54	362.68	357.92	361.26	360.355124	51,625,054	0	1
2023-09-29	361.54	362.95	357.02	358.27	357.372613	64,829,616	0	1
2023-09-28	354.11	360.17	353.24	358.01	357.113264	56,453,312	0	1
2023-09-27	355.38	356.98	351.36	355.04	354.150703	56,065,972	0	1
2023-09-26	356.99	357.54	353.2101	354.21	353.322782	53,657,748	0	1
2023-09-25	356.93	359.7	355.93	359.61	358.709257	39,167,985	0	1
2023-09-22	359.63	361.8	357.59	357.91	357.013515	51,589,689	0	1
2023-09-21	360.8	361.6	357.69	357.86	356.96364	69,734,845	0	1
2023-09-20	370.95	371.31	364.46	364.54	363.626908	45,514,189	0	1
2023-09-19	369.32	370.6826	366.8	369.87	368.943558	37,621,734	0	1
2023-09-18	369.32	371.79	369.03	370.66	369.731579	36,903,545	0.5389	1
2023-09-15	375.91	376.32	369.86	370.81	369.344266	69,811,206	0	1
2023-09-14	375.99	378.27	373.89	377.27	375.778731	48,039,388	0	1
2023-09-13	373.03	375.84	371.88	374.21	372.730826	46,300,677	0	1
2023-09-12	375.27	376.9517	372.5	372.79	371.316439	41,391,024	0	1
2023-09-11	375.66	377.49	373.66	376.97	375.479917	39,936,634	0	1
2023-09-08	372.01	374.85	371.6	372.58	371.107269	35,847,359	0	1
2023-09-07	370.21	372.85	369.15	372.06	370.589325	52,060,716	0	1
2023-09-06	377.28	377.63	372.7	374.74	373.258731	42,998,735	0	1
2023-09-05	376.77	379.3093	375.83	378.07	376.575569	32,344,222	0	1
2023-09-01	380.4	380.83	376.0801	377.59	376.097466	39,801,177	0	1
2023-08-31	376.94	379.719	376.87	377.99	376.495885	35,730,701	0	1
2023-08-30	374.88	377.4467	373.86	376.86	375.370352	41,731,511	0	1
2023-08-29	366.56	375.13	366.231	374.77	373.288613	58,492,371	0	1
2023-08-28	366.99	367.71	364.25	366.76	365.310275	40,910,019	0	1
2023-08-25	362.07	365.74	358.58	364.02	362.581105	69,960,465	0	1
2023-08-24	372.64	372.74	361.01	361.22	359.792173	66,842,491	0	1
2023-08-23	364.58	370.22	364.36	369.11	367.650986	51,770,603	0	1
2023-08-22	366.55	366.56	362.68	363.38	361.943635	44,613,509	0	1
2023-08-21	359.62	364.59	359.15	363.9	362.46158	50,696,518	0	1
2023-08-18	355.26	359.41	354.71	358.13	356.714387	61,191,389	0	1

End of preview. Expand in Data Studio

No dataset card yet

Downloads last month: 3

Size of downloaded dataset files:

Size of the auto-converted Parquet files:

Number of rows: