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 |
|---|---|---|---|---|---|---|---|---|---|
2014-12-30 | 00:00:00 | 0.94709 | 0.95255 | 0.94563 | 0.94951 | 1 | 0 | 0 | 2014-12-30 00:00:00 |
2014-12-31 | 00:00:00 | 0.9495 | 0.95233 | 0.94573 | 0.94785 | 1 | 0 | 0 | 2014-12-31 00:00:00 |
2015-01-01 | 00:00:00 | 0.94794 | 0.95066 | 0.94752 | 0.95006 | 1 | 0 | 0 | 2015-01-01 00:00:00 |
2015-01-02 | 00:00:00 | 0.94915 | 0.95357 | 0.94558 | 0.95295 | 1 | 0 | 0 | 2015-01-02 00:00:00 |
2015-01-04 | 00:00:00 | 0.95115 | 0.95326 | 0.95081 | 0.95136 | 1 | 0 | 0 | 2015-01-04 00:00:00 |
2015-01-05 | 00:00:00 | 0.95149 | 0.95551 | 0.94894 | 0.95194 | 1 | 0 | 0 | 2015-01-05 00:00:00 |
2015-01-06 | 00:00:00 | 0.95191 | 0.95957 | 0.95082 | 0.9562 | 1 | 0 | 0 | 2015-01-06 00:00:00 |
2015-01-07 | 00:00:00 | 0.95623 | 0.95842 | 0.95129 | 0.95415 | 1 | 0 | 0 | 2015-01-07 00:00:00 |
2015-01-08 | 00:00:00 | 0.95429 | 0.96123 | 0.95429 | 0.95941 | 1 | 0 | 0 | 2015-01-08 00:00:00 |
2015-01-09 | 00:00:00 | 0.95942 | 0.97414 | 0.95852 | 0.97283 | 1 | 0 | 0 | 2015-01-09 00:00:00 |
2015-01-11 | 00:00:00 | 0.97213 | 0.97494 | 0.972 | 0.97369 | 1 | 0 | 0 | 2015-01-11 00:00:00 |
2015-01-12 | 00:00:00 | 0.97368 | 0.97739 | 0.96763 | 0.97541 | 1 | 0 | 0 | 2015-01-12 00:00:00 |
2015-01-13 | 00:00:00 | 0.97547 | 0.97943 | 0.97154 | 0.97666 | 1 | 0 | 0 | 2015-01-13 00:00:00 |
2015-01-14 | 00:00:00 | 0.97667 | 0.97843 | 0.96813 | 0.97241 | 1 | 0 | 0 | 2015-01-14 00:00:00 |
2015-01-15 | 00:00:00 | 0.97242 | 0.9849 | 0.97152 | 0.983 | 1 | 0 | 0 | 2015-01-15 00:00:00 |
2015-01-16 | 00:00:00 | 0.983 | 0.98869 | 0.98069 | 0.98525 | 1 | 0 | 0 | 2015-01-16 00:00:00 |
2015-01-18 | 00:00:00 | 0.98294 | 0.9857 | 0.98287 | 0.98445 | 1 | 0 | 0 | 2015-01-18 00:00:00 |
2015-01-19 | 00:00:00 | 0.98446 | 0.98621 | 0.97826 | 0.97915 | 1 | 0 | 0 | 2015-01-19 00:00:00 |
2015-01-20 | 00:00:00 | 0.97915 | 0.9904 | 0.97733 | 0.98871 | 1 | 0 | 0 | 2015-01-20 00:00:00 |
2015-01-21 | 00:00:00 | 0.9887 | 1.0066 | 0.98717 | 0.9998 | 1 | 0 | 0 | 2015-01-21 00:00:00 |
2015-01-22 | 00:00:00 | 0.99978 | 1.00448 | 0.99119 | 0.99282 | 1 | 0 | 0 | 2015-01-22 00:00:00 |
2015-01-23 | 00:00:00 | 0.99282 | 0.99526 | 0.97966 | 0.98244 | 1 | 0 | 0 | 2015-01-23 00:00:00 |
2015-01-25 | 00:00:00 | 0.98172 | 0.98233 | 0.97831 | 0.98107 | 1 | 0 | 0 | 2015-01-25 00:00:00 |
2015-01-26 | 00:00:00 | 0.98112 | 0.9893 | 0.98001 | 0.98833 | 1 | 0 | 0 | 2015-01-26 00:00:00 |
2015-01-27 | 00:00:00 | 0.98835 | 0.99298 | 0.98155 | 0.98171 | 1 | 0 | 0 | 2015-01-27 00:00:00 |
2015-01-28 | 00:00:00 | 0.98171 | 0.99631 | 0.98003 | 0.98826 | 1 | 0 | 0 | 2015-01-28 00:00:00 |
2015-01-29 | 00:00:00 | 0.98825 | 0.98964 | 0.97497 | 0.98143 | 1 | 0 | 0 | 2015-01-29 00:00:00 |
2015-01-30 | 00:00:00 | 0.98143 | 0.99062 | 0.97884 | 0.98788 | 1 | 0 | 0 | 2015-01-30 00:00:00 |
2015-02-01 | 00:00:00 | 0.98481 | 0.9872 | 0.98345 | 0.98717 | 1 | 0 | 0 | 2015-02-01 00:00:00 |
2015-02-02 | 00:00:00 | 0.98716 | 0.99632 | 0.97928 | 0.98097 | 1 | 0 | 0 | 2015-02-02 00:00:00 |
2015-02-03 | 00:00:00 | 0.98098 | 0.98455 | 0.95881 | 0.96568 | 1 | 0 | 0 | 2015-02-03 00:00:00 |
2015-02-04 | 00:00:00 | 0.96566 | 0.97862 | 0.96448 | 0.97579 | 1 | 0 | 0 | 2015-02-04 00:00:00 |
2015-02-05 | 00:00:00 | 0.97578 | 0.97941 | 0.96786 | 0.96978 | 1 | 0 | 0 | 2015-02-05 00:00:00 |
2015-02-06 | 00:00:00 | 0.96978 | 0.97951 | 0.96703 | 0.9757 | 1 | 0 | 0 | 2015-02-06 00:00:00 |
2015-02-08 | 00:00:00 | 0.973 | 0.97365 | 0.97118 | 0.97145 | 1 | 0 | 0 | 2015-02-08 00:00:00 |
2015-02-09 | 00:00:00 | 0.97148 | 0.97755 | 0.96998 | 0.97235 | 1 | 0 | 0 | 2015-02-09 00:00:00 |
2015-02-10 | 00:00:00 | 0.97234 | 0.98031 | 0.96932 | 0.97944 | 1 | 0 | 0 | 2015-02-10 00:00:00 |
2015-02-11 | 00:00:00 | 0.97944 | 0.98014 | 0.97276 | 0.97412 | 1 | 0 | 0 | 2015-02-11 00:00:00 |
2015-02-12 | 00:00:00 | 0.97415 | 0.97473 | 0.95914 | 0.96988 | 1 | 0 | 0 | 2015-02-12 00:00:00 |
2015-02-13 | 00:00:00 | 0.96991 | 0.97325 | 0.96409 | 0.96552 | 1 | 0 | 0 | 2015-02-13 00:00:00 |
2015-02-15 | 00:00:00 | 0.9673 | 0.96821 | 0.96547 | 0.96692 | 1 | 0 | 0 | 2015-02-15 00:00:00 |
2015-02-16 | 00:00:00 | 0.96691 | 0.97043 | 0.96636 | 0.96775 | 1 | 0 | 0 | 2015-02-16 00:00:00 |
2015-02-17 | 00:00:00 | 0.96775 | 0.97173 | 0.96509 | 0.96775 | 1 | 0 | 0 | 2015-02-17 00:00:00 |
2015-02-18 | 00:00:00 | 0.96773 | 0.97339 | 0.96715 | 0.9724 | 1 | 0 | 0 | 2015-02-18 00:00:00 |
2015-02-19 | 00:00:00 | 0.97241 | 0.97623 | 0.96866 | 0.97362 | 1 | 0 | 0 | 2015-02-19 00:00:00 |
2015-02-20 | 00:00:00 | 0.97362 | 0.98391 | 0.97237 | 0.98216 | 1 | 0 | 0 | 2015-02-20 00:00:00 |
2015-02-22 | 00:00:00 | 0.98195 | 0.98322 | 0.98173 | 0.98313 | 1 | 0 | 0 | 2015-02-22 00:00:00 |
2015-02-23 | 00:00:00 | 0.98314 | 0.98462 | 0.97899 | 0.98038 | 1 | 0 | 0 | 2015-02-23 00:00:00 |
2015-02-24 | 00:00:00 | 0.98038 | 0.98571 | 0.97715 | 0.97849 | 1 | 0 | 0 | 2015-02-24 00:00:00 |
2015-02-25 | 00:00:00 | 0.9785 | 0.98362 | 0.97719 | 0.97995 | 1 | 0 | 0 | 2015-02-25 00:00:00 |
2015-02-26 | 00:00:00 | 0.97995 | 0.98394 | 0.9746 | 0.97578 | 1 | 0 | 0 | 2015-02-26 00:00:00 |
2015-02-27 | 00:00:00 | 0.97579 | 0.97871 | 0.97273 | 0.97674 | 1 | 0 | 0 | 2015-02-27 00:00:00 |
2015-03-01 | 00:00:00 | 0.97663 | 0.97664 | 0.97361 | 0.97418 | 1 | 0 | 0 | 2015-03-01 00:00:00 |
2015-03-02 | 00:00:00 | 0.97426 | 0.97709 | 0.97051 | 0.97261 | 1 | 0 | 0 | 2015-03-02 00:00:00 |
2015-03-03 | 00:00:00 | 0.97259 | 0.98109 | 0.97203 | 0.97585 | 1 | 0 | 0 | 2015-03-03 00:00:00 |
2015-03-04 | 00:00:00 | 0.97587 | 0.98273 | 0.96988 | 0.97191 | 1 | 0 | 0 | 2015-03-04 00:00:00 |
2015-03-05 | 00:00:00 | 0.97191 | 0.97388 | 0.9683 | 0.97166 | 1 | 0 | 0 | 2015-03-05 00:00:00 |
2015-03-06 | 00:00:00 | 0.97165 | 0.97865 | 0.97104 | 0.9728 | 1 | 0 | 0 | 2015-03-06 00:00:00 |
2015-03-08 | 00:00:00 | 0.97233 | 0.97339 | 0.97166 | 0.97308 | 1 | 0 | 0 | 2015-03-08 00:00:00 |
2015-03-09 | 00:00:00 | 0.97307 | 0.97466 | 0.96905 | 0.96973 | 1 | 0 | 0 | 2015-03-09 00:00:00 |
2015-03-10 | 00:00:00 | 0.96973 | 0.97013 | 0.96248 | 0.96848 | 1 | 0 | 0 | 2015-03-10 00:00:00 |
2015-03-11 | 00:00:00 | 0.96844 | 0.96926 | 0.96319 | 0.96861 | 1 | 0 | 0 | 2015-03-11 00:00:00 |
2015-03-12 | 00:00:00 | 0.96858 | 0.97924 | 0.96652 | 0.97788 | 1 | 0 | 0 | 2015-03-12 00:00:00 |
2015-03-13 | 00:00:00 | 0.97791 | 0.97888 | 0.9736 | 0.9756 | 1 | 0 | 0 | 2015-03-13 00:00:00 |
2015-03-15 | 00:00:00 | 0.97496 | 0.97639 | 0.97474 | 0.97582 | 1 | 0 | 0 | 2015-03-15 00:00:00 |
2015-03-16 | 00:00:00 | 0.97584 | 0.98065 | 0.97415 | 0.9764 | 1 | 0 | 0 | 2015-03-16 00:00:00 |
2015-03-17 | 00:00:00 | 0.97635 | 0.97888 | 0.9713 | 0.97426 | 1 | 0 | 0 | 2015-03-17 00:00:00 |
2015-03-18 | 00:00:00 | 0.97425 | 0.98033 | 0.97202 | 0.97644 | 1 | 0 | 0 | 2015-03-18 00:00:00 |
2015-03-19 | 00:00:00 | 0.97637 | 0.97709 | 0.96982 | 0.97257 | 1 | 0 | 0 | 2015-03-19 00:00:00 |
2015-03-20 | 00:00:00 | 0.97261 | 0.97943 | 0.97166 | 0.97513 | 1 | 0 | 0 | 2015-03-20 00:00:00 |
2015-03-22 | 00:00:00 | 0.97682 | 0.98 | 0.97682 | 0.97906 | 1 | 0 | 0 | 2015-03-22 00:00:00 |
2015-03-23 | 00:00:00 | 0.97907 | 0.988 | 0.9779 | 0.98578 | 1 | 0 | 0 | 2015-03-23 00:00:00 |
2015-03-24 | 00:00:00 | 0.98575 | 0.9879 | 0.98122 | 0.98333 | 1 | 0 | 0 | 2015-03-24 00:00:00 |
2015-03-25 | 00:00:00 | 0.98334 | 0.9872 | 0.97992 | 0.98075 | 1 | 0 | 0 | 2015-03-25 00:00:00 |
2015-03-26 | 00:00:00 | 0.98075 | 0.98096 | 0.97439 | 0.97721 | 1 | 0 | 0 | 2015-03-26 00:00:00 |
2015-03-27 | 00:00:00 | 0.97722 | 0.97923 | 0.97129 | 0.97706 | 1 | 0 | 0 | 2015-03-27 00:00:00 |
2015-03-29 | 00:00:00 | 0.97409 | 0.97592 | 0.97406 | 0.97521 | 1 | 0 | 0 | 2015-03-29 00:00:00 |
2015-03-30 | 00:00:00 | 0.9752 | 0.97667 | 0.96787 | 0.97033 | 1 | 0 | 0 | 2015-03-30 00:00:00 |
2015-03-31 | 00:00:00 | 0.97029 | 0.97176 | 0.96314 | 0.96602 | 1 | 0 | 0 | 2015-03-31 00:00:00 |
2015-04-01 | 00:00:00 | 0.96603 | 0.97009 | 0.95806 | 0.95887 | 1 | 0 | 0 | 2015-04-01 00:00:00 |
2015-04-02 | 00:00:00 | 0.9589 | 0.95933 | 0.95132 | 0.95215 | 1 | 0 | 0 | 2015-04-02 00:00:00 |
2015-04-03 | 00:00:00 | 0.95216 | 0.96106 | 0.951 | 0.95203 | 1 | 0 | 0 | 2015-04-03 00:00:00 |
2015-04-05 | 00:00:00 | 0.95146 | 0.95361 | 0.95024 | 0.95301 | 1 | 0 | 0 | 2015-04-05 00:00:00 |
2015-04-06 | 00:00:00 | 0.95307 | 0.95437 | 0.94635 | 0.94671 | 1 | 0 | 0 | 2015-04-06 00:00:00 |
2015-04-07 | 00:00:00 | 0.94672 | 0.96075 | 0.9454 | 0.95506 | 1 | 0 | 0 | 2015-04-07 00:00:00 |
2015-04-08 | 00:00:00 | 0.95506 | 0.96611 | 0.95459 | 0.96365 | 1 | 0 | 0 | 2015-04-08 00:00:00 |
2015-04-09 | 00:00:00 | 0.9636 | 0.97051 | 0.96192 | 0.96892 | 1 | 0 | 0 | 2015-04-09 00:00:00 |
2015-04-10 | 00:00:00 | 0.96892 | 0.97124 | 0.96346 | 0.96472 | 1 | 0 | 0 | 2015-04-10 00:00:00 |
2015-04-12 | 00:00:00 | 0.96448 | 0.9653 | 0.96349 | 0.9637 | 1 | 0 | 0 | 2015-04-12 00:00:00 |
2015-04-13 | 00:00:00 | 0.9637 | 0.96522 | 0.95298 | 0.95515 | 1 | 0 | 0 | 2015-04-13 00:00:00 |
2015-04-14 | 00:00:00 | 0.95515 | 0.95854 | 0.95006 | 0.95049 | 1 | 0 | 0 | 2015-04-14 00:00:00 |
2015-04-15 | 00:00:00 | 0.95048 | 0.95708 | 0.9416 | 0.94445 | 1 | 0 | 0 | 2015-04-15 00:00:00 |
2015-04-16 | 00:00:00 | 0.94447 | 0.9568 | 0.94432 | 0.95003 | 1 | 0 | 0 | 2015-04-16 00:00:00 |
2015-04-17 | 00:00:00 | 0.95001 | 0.95336 | 0.94235 | 0.95252 | 1 | 0 | 0 | 2015-04-17 00:00:00 |
2015-04-19 | 00:00:00 | 0.95531 | 0.95535 | 0.95269 | 0.953 | 1 | 0 | 0 | 2015-04-19 00:00:00 |
2015-04-20 | 00:00:00 | 0.95299 | 0.95443 | 0.94093 | 0.94379 | 1 | 0 | 0 | 2015-04-20 00:00:00 |
2015-04-21 | 00:00:00 | 0.94377 | 0.95038 | 0.94177 | 0.94619 | 1 | 0 | 0 | 2015-04-21 00:00:00 |
2015-04-22 | 00:00:00 | 0.9462 | 0.95431 | 0.94605 | 0.9484 | 1 | 0 | 0 | 2015-04-22 00:00:00 |
2015-04-23 | 00:00:00 | 0.94838 | 0.94993 | 0.94364 | 0.94434 | 1 | 0 | 0 | 2015-04-23 00:00:00 |
2015-04-24 | 00:00:00 | 0.94437 | 0.95332 | 0.94295 | 0.95252 | 1 | 0 | 0 | 2015-04-24 00:00:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.