date stringdate 2014-01-14 00:00:00 2026-04-22 00:00:00 | time stringlengths 8 8 | open float64 0.5 204 | high float64 0.5 204 | low float64 0.5 204 | close float64 0.5 204 | tick_volume int64 1 7.83k | spread int64 0 1.2k | real_volume int64 0 21.6k | datetime stringdate 2014-01-14 00:00:00 2026-04-22 04:47:00 |
|---|---|---|---|---|---|---|---|---|---|
2014-09-04 | 00:00:00 | 1.01688 | 1.01942 | 1.01542 | 1.01603 | 1 | 0 | 0 | 2014-09-04 00:00:00 |
2014-09-05 | 00:00:00 | 1.01602 | 1.02303 | 1.01573 | 1.02011 | 1 | 0 | 0 | 2014-09-05 00:00:00 |
2014-09-07 | 00:00:00 | 1.0194 | 1.0199 | 1.01835 | 1.0192 | 1 | 0 | 0 | 2014-09-07 00:00:00 |
2014-09-08 | 00:00:00 | 1.01921 | 1.02106 | 1.0159 | 1.01862 | 1 | 0 | 0 | 2014-09-08 00:00:00 |
2014-09-09 | 00:00:00 | 1.01862 | 1.02022 | 1.00973 | 1.01015 | 1 | 0 | 0 | 2014-09-09 00:00:00 |
2014-09-10 | 00:00:00 | 1.01014 | 1.01046 | 0.99947 | 1.00256 | 1 | 0 | 0 | 2014-09-10 00:00:00 |
2014-09-11 | 00:00:00 | 1.00258 | 1.00852 | 1.00121 | 1.00382 | 1 | 0 | 0 | 2014-09-11 00:00:00 |
2014-09-12 | 00:00:00 | 1.00385 | 1.00434 | 0.9996 | 1.00201 | 1 | 0 | 0 | 2014-09-12 00:00:00 |
2014-09-14 | 00:00:00 | 0.99916 | 0.9998 | 0.99861 | 0.99911 | 1 | 0 | 0 | 2014-09-14 00:00:00 |
2014-09-15 | 00:00:00 | 0.99911 | 1.00101 | 0.99671 | 0.99822 | 1 | 0 | 0 | 2014-09-15 00:00:00 |
2014-09-16 | 00:00:00 | 0.99821 | 1.00087 | 0.99434 | 0.99655 | 1 | 0 | 0 | 2014-09-16 00:00:00 |
2014-09-17 | 00:00:00 | 0.99652 | 0.99715 | 0.9851 | 0.98629 | 1 | 0 | 0 | 2014-09-17 00:00:00 |
2014-09-18 | 00:00:00 | 0.98628 | 0.98747 | 0.98145 | 0.98285 | 1 | 0 | 0 | 2014-09-18 00:00:00 |
2014-09-19 | 00:00:00 | 0.98285 | 0.98575 | 0.97712 | 0.97788 | 1 | 0 | 0 | 2014-09-19 00:00:00 |
2014-09-21 | 00:00:00 | 0.97815 | 0.9794 | 0.97809 | 0.97852 | 1 | 0 | 0 | 2014-09-21 00:00:00 |
2014-09-22 | 00:00:00 | 0.97851 | 0.98031 | 0.97406 | 0.9799 | 1 | 0 | 0 | 2014-09-22 00:00:00 |
2014-09-23 | 00:00:00 | 0.97988 | 0.98325 | 0.97602 | 0.97995 | 1 | 0 | 0 | 2014-09-23 00:00:00 |
2014-09-24 | 00:00:00 | 0.97997 | 0.9858 | 0.97942 | 0.9812 | 1 | 0 | 0 | 2014-09-24 00:00:00 |
2014-09-25 | 00:00:00 | 0.98119 | 0.98142 | 0.97445 | 0.9776 | 1 | 0 | 0 | 2014-09-25 00:00:00 |
2014-09-26 | 00:00:00 | 0.9776 | 0.97912 | 0.97353 | 0.97784 | 1 | 0 | 0 | 2014-09-26 00:00:00 |
2014-09-28 | 00:00:00 | 0.97547 | 0.9771 | 0.97425 | 0.97514 | 1 | 0 | 0 | 2014-09-28 00:00:00 |
2014-09-29 | 00:00:00 | 0.97515 | 0.97586 | 0.97053 | 0.97227 | 1 | 0 | 0 | 2014-09-29 00:00:00 |
2014-09-30 | 00:00:00 | 0.97228 | 0.98054 | 0.97066 | 0.97919 | 1 | 0 | 0 | 2014-09-30 00:00:00 |
2014-10-01 | 00:00:00 | 0.97921 | 0.97949 | 0.9715 | 0.97502 | 1 | 0 | 0 | 2014-10-01 00:00:00 |
2014-10-02 | 00:00:00 | 0.97502 | 0.98339 | 0.97474 | 0.98111 | 1 | 0 | 0 | 2014-10-02 00:00:00 |
2014-10-03 | 00:00:00 | 0.98113 | 0.98334 | 0.97285 | 0.97525 | 1 | 0 | 0 | 2014-10-03 00:00:00 |
2014-10-05 | 00:00:00 | 0.97586 | 0.97658 | 0.97448 | 0.97531 | 1 | 0 | 0 | 2014-10-05 00:00:00 |
2014-10-06 | 00:00:00 | 0.9753 | 0.9803 | 0.97388 | 0.97741 | 1 | 0 | 0 | 2014-10-06 00:00:00 |
2014-10-07 | 00:00:00 | 0.97739 | 0.98606 | 0.97578 | 0.98302 | 1 | 0 | 0 | 2014-10-07 00:00:00 |
2014-10-08 | 00:00:00 | 0.98302 | 0.98434 | 0.97814 | 0.98133 | 1 | 0 | 0 | 2014-10-08 00:00:00 |
2014-10-09 | 00:00:00 | 0.98134 | 0.98613 | 0.97691 | 0.97987 | 1 | 0 | 0 | 2014-10-09 00:00:00 |
2014-10-10 | 00:00:00 | 0.97989 | 0.98265 | 0.97054 | 0.972 | 1 | 0 | 0 | 2014-10-10 00:00:00 |
2014-10-12 | 00:00:00 | 0.97144 | 0.97374 | 0.96847 | 0.97072 | 1 | 0 | 0 | 2014-10-12 00:00:00 |
2014-10-13 | 00:00:00 | 0.97071 | 0.98319 | 0.96887 | 0.98091 | 1 | 0 | 0 | 2014-10-13 00:00:00 |
2014-10-14 | 00:00:00 | 0.98091 | 0.98664 | 0.97915 | 0.98544 | 1 | 0 | 0 | 2014-10-14 00:00:00 |
2014-10-15 | 00:00:00 | 0.98544 | 0.99592 | 0.98324 | 0.99042 | 1 | 0 | 0 | 2014-10-15 00:00:00 |
2014-10-16 | 00:00:00 | 0.99042 | 0.99145 | 0.98392 | 0.98764 | 1 | 0 | 0 | 2014-10-16 00:00:00 |
2014-10-17 | 00:00:00 | 0.98763 | 0.9899 | 0.98279 | 0.98592 | 1 | 0 | 0 | 2014-10-17 00:00:00 |
2014-10-19 | 00:00:00 | 0.98789 | 0.98945 | 0.98731 | 0.98828 | 1 | 0 | 0 | 2014-10-19 00:00:00 |
2014-10-20 | 00:00:00 | 0.98829 | 0.99283 | 0.986 | 0.99128 | 1 | 0 | 0 | 2014-10-20 00:00:00 |
2014-10-21 | 00:00:00 | 0.99129 | 0.99454 | 0.98387 | 0.98455 | 1 | 0 | 0 | 2014-10-21 00:00:00 |
2014-10-22 | 00:00:00 | 0.98454 | 0.99181 | 0.98184 | 0.98637 | 1 | 0 | 0 | 2014-10-22 00:00:00 |
2014-10-23 | 00:00:00 | 0.98637 | 0.98874 | 0.98254 | 0.98262 | 1 | 0 | 0 | 2014-10-23 00:00:00 |
2014-10-24 | 00:00:00 | 0.98259 | 0.98946 | 0.97896 | 0.9868 | 1 | 0 | 0 | 2014-10-24 00:00:00 |
2014-10-26 | 00:00:00 | 0.98776 | 0.98969 | 0.98776 | 0.98933 | 1 | 0 | 0 | 2014-10-26 00:00:00 |
2014-10-27 | 00:00:00 | 0.98934 | 0.99069 | 0.98721 | 0.99045 | 1 | 0 | 0 | 2014-10-27 00:00:00 |
2014-10-28 | 00:00:00 | 0.99046 | 0.99536 | 0.98806 | 0.9895 | 1 | 0 | 0 | 2014-10-28 00:00:00 |
2014-10-29 | 00:00:00 | 0.98951 | 0.99196 | 0.98089 | 0.98134 | 1 | 0 | 0 | 2014-10-29 00:00:00 |
2014-10-30 | 00:00:00 | 0.98132 | 0.98982 | 0.98081 | 0.98827 | 1 | 0 | 0 | 2014-10-30 00:00:00 |
2014-10-31 | 00:00:00 | 0.98824 | 0.99336 | 0.98467 | 0.99051 | 1 | 0 | 0 | 2014-10-31 00:00:00 |
2014-11-02 | 00:00:00 | 0.98582 | 0.98797 | 0.98582 | 0.9878 | 1 | 0 | 0 | 2014-11-02 00:00:00 |
2014-11-03 | 00:00:00 | 0.98776 | 0.98824 | 0.98223 | 0.98703 | 1 | 0 | 0 | 2014-11-03 00:00:00 |
2014-11-04 | 00:00:00 | 0.98703 | 0.99848 | 0.98335 | 0.99618 | 1 | 0 | 0 | 2014-11-04 00:00:00 |
2014-11-05 | 00:00:00 | 0.9962 | 0.9979 | 0.97545 | 0.97748 | 1 | 0 | 0 | 2014-11-05 00:00:00 |
2014-11-06 | 00:00:00 | 0.9775 | 0.98332 | 0.97564 | 0.97823 | 1 | 0 | 0 | 2014-11-06 00:00:00 |
2014-11-07 | 00:00:00 | 0.97825 | 0.98375 | 0.97523 | 0.97806 | 1 | 0 | 0 | 2014-11-07 00:00:00 |
2014-11-09 | 00:00:00 | 0.98009 | 0.98021 | 0.97807 | 0.9791 | 1 | 0 | 0 | 2014-11-09 00:00:00 |
2014-11-10 | 00:00:00 | 0.97909 | 0.98274 | 0.97711 | 0.98065 | 1 | 0 | 0 | 2014-11-10 00:00:00 |
2014-11-11 | 00:00:00 | 0.98063 | 0.98693 | 0.97906 | 0.98659 | 1 | 0 | 0 | 2014-11-11 00:00:00 |
2014-11-12 | 00:00:00 | 0.98658 | 0.98782 | 0.98354 | 0.98604 | 1 | 0 | 0 | 2014-11-12 00:00:00 |
2014-11-13 | 00:00:00 | 0.98605 | 0.99269 | 0.98159 | 0.99077 | 1 | 0 | 0 | 2014-11-13 00:00:00 |
2014-11-14 | 00:00:00 | 0.99077 | 0.99151 | 0.98283 | 0.98728 | 1 | 0 | 0 | 2014-11-14 00:00:00 |
2014-11-16 | 00:00:00 | 0.9899 | 0.99076 | 0.98752 | 0.98792 | 1 | 0 | 0 | 2014-11-16 00:00:00 |
2014-11-17 | 00:00:00 | 0.98791 | 0.99146 | 0.98264 | 0.98363 | 1 | 0 | 0 | 2014-11-17 00:00:00 |
2014-11-18 | 00:00:00 | 0.9836 | 0.98783 | 0.98012 | 0.98584 | 1 | 0 | 0 | 2014-11-18 00:00:00 |
2014-11-19 | 00:00:00 | 0.98585 | 0.98598 | 0.97519 | 0.97652 | 1 | 0 | 0 | 2014-11-19 00:00:00 |
2014-11-20 | 00:00:00 | 0.97649 | 0.9778 | 0.97282 | 0.97493 | 1 | 0 | 0 | 2014-11-20 00:00:00 |
2014-11-21 | 00:00:00 | 0.97492 | 0.98419 | 0.97301 | 0.97325 | 1 | 0 | 0 | 2014-11-21 00:00:00 |
2014-11-23 | 00:00:00 | 0.97448 | 0.97556 | 0.97383 | 0.9748 | 1 | 0 | 0 | 2014-11-23 00:00:00 |
2014-11-24 | 00:00:00 | 0.9748 | 0.9766 | 0.96933 | 0.97091 | 1 | 0 | 0 | 2014-11-24 00:00:00 |
2014-11-25 | 00:00:00 | 0.9709 | 0.97254 | 0.95794 | 0.96267 | 1 | 0 | 0 | 2014-11-25 00:00:00 |
2014-11-26 | 00:00:00 | 0.96259 | 0.96378 | 0.9566 | 0.96002 | 1 | 0 | 0 | 2014-11-26 00:00:00 |
2014-11-27 | 00:00:00 | 0.96003 | 0.97022 | 0.95976 | 0.96662 | 1 | 0 | 0 | 2014-11-27 00:00:00 |
2014-11-28 | 00:00:00 | 0.96661 | 0.9741 | 0.96338 | 0.97047 | 1 | 0 | 0 | 2014-11-28 00:00:00 |
2014-11-30 | 00:00:00 | 0.96663 | 0.96985 | 0.96516 | 0.96657 | 1 | 0 | 0 | 2014-11-30 00:00:00 |
2014-12-01 | 00:00:00 | 0.96659 | 0.96928 | 0.95951 | 0.95983 | 1 | 0 | 0 | 2014-12-01 00:00:00 |
2014-12-02 | 00:00:00 | 0.95982 | 0.96784 | 0.95864 | 0.96432 | 1 | 0 | 0 | 2014-12-02 00:00:00 |
2014-12-03 | 00:00:00 | 0.96433 | 0.96477 | 0.95338 | 0.95428 | 1 | 0 | 0 | 2014-12-03 00:00:00 |
2014-12-04 | 00:00:00 | 0.95424 | 0.95717 | 0.94963 | 0.95488 | 1 | 0 | 0 | 2014-12-04 00:00:00 |
2014-12-05 | 00:00:00 | 0.95486 | 0.9561 | 0.95004 | 0.95077 | 1 | 0 | 0 | 2014-12-05 00:00:00 |
2014-12-07 | 00:00:00 | 0.94884 | 0.951 | 0.94865 | 0.95077 | 1 | 0 | 0 | 2014-12-07 00:00:00 |
2014-12-08 | 00:00:00 | 0.95076 | 0.95302 | 0.94591 | 0.95281 | 1 | 0 | 0 | 2014-12-08 00:00:00 |
2014-12-09 | 00:00:00 | 0.95282 | 0.9541 | 0.94549 | 0.94924 | 1 | 0 | 0 | 2014-12-09 00:00:00 |
2014-12-10 | 00:00:00 | 0.94923 | 0.95618 | 0.94677 | 0.95521 | 1 | 0 | 0 | 2014-12-10 00:00:00 |
2014-12-11 | 00:00:00 | 0.9552 | 0.95972 | 0.94397 | 0.95065 | 1 | 0 | 0 | 2014-12-11 00:00:00 |
2014-12-12 | 00:00:00 | 0.95064 | 0.95893 | 0.95039 | 0.95395 | 1 | 0 | 0 | 2014-12-12 00:00:00 |
2014-12-14 | 00:00:00 | 0.95436 | 0.95668 | 0.94869 | 0.94925 | 1 | 0 | 0 | 2014-12-14 00:00:00 |
2014-12-15 | 00:00:00 | 0.94926 | 0.95853 | 0.94869 | 0.95714 | 1 | 0 | 0 | 2014-12-15 00:00:00 |
2014-12-16 | 00:00:00 | 0.95716 | 0.96409 | 0.95401 | 0.95641 | 1 | 0 | 0 | 2014-12-16 00:00:00 |
2014-12-17 | 00:00:00 | 0.95641 | 0.95706 | 0.94429 | 0.94541 | 1 | 0 | 0 | 2014-12-17 00:00:00 |
2014-12-18 | 00:00:00 | 0.94541 | 0.95202 | 0.94469 | 0.94619 | 1 | 0 | 0 | 2014-12-18 00:00:00 |
2014-12-19 | 00:00:00 | 0.9462 | 0.95098 | 0.94373 | 0.94465 | 1 | 0 | 0 | 2014-12-19 00:00:00 |
2014-12-21 | 00:00:00 | 0.94435 | 0.94616 | 0.94404 | 0.94582 | 1 | 0 | 0 | 2014-12-21 00:00:00 |
2014-12-22 | 00:00:00 | 0.94577 | 0.94808 | 0.94337 | 0.94535 | 1 | 0 | 0 | 2014-12-22 00:00:00 |
2014-12-23 | 00:00:00 | 0.94531 | 0.94646 | 0.93957 | 0.94201 | 1 | 0 | 0 | 2014-12-23 00:00:00 |
2014-12-24 | 00:00:00 | 0.94218 | 0.9443 | 0.94034 | 0.94248 | 1 | 0 | 0 | 2014-12-24 00:00:00 |
2014-12-25 | 00:00:00 | 0.94246 | 0.94279 | 0.94122 | 0.94196 | 1 | 0 | 0 | 2014-12-25 00:00:00 |
2014-12-26 | 00:00:00 | 0.94193 | 0.94462 | 0.94123 | 0.94364 | 1 | 0 | 0 | 2014-12-26 00:00:00 |
2014-12-28 | 00:00:00 | 0.94358 | 0.94443 | 0.94259 | 0.9437 | 1 | 0 | 0 | 2014-12-28 00:00:00 |
2014-12-29 | 00:00:00 | 0.9437 | 0.94867 | 0.94359 | 0.94708 | 1 | 0 | 0 | 2014-12-29 00:00:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.