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 |
|---|---|---|---|---|---|---|---|---|---|
2015-04-26 | 00:00:00 | 0.95314 | 0.95386 | 0.95259 | 0.95292 | 1 | 0 | 0 | 2015-04-26 00:00:00 |
2015-04-27 | 00:00:00 | 0.95299 | 0.95333 | 0.94753 | 0.95121 | 1 | 0 | 0 | 2015-04-27 00:00:00 |
2015-04-28 | 00:00:00 | 0.95121 | 0.9655 | 0.95074 | 0.96256 | 1 | 0 | 0 | 2015-04-28 00:00:00 |
2015-04-29 | 00:00:00 | 0.96255 | 0.96675 | 0.9586 | 0.96097 | 1 | 0 | 0 | 2015-04-29 00:00:00 |
2015-04-30 | 00:00:00 | 0.96094 | 0.96348 | 0.9491 | 0.9538 | 1 | 0 | 0 | 2015-04-30 00:00:00 |
2015-05-01 | 00:00:00 | 0.9538 | 0.95567 | 0.95067 | 0.95358 | 1 | 0 | 0 | 2015-05-01 00:00:00 |
2015-05-03 | 00:00:00 | 0.95276 | 0.95353 | 0.95128 | 0.95188 | 1 | 0 | 0 | 2015-05-03 00:00:00 |
2015-05-04 | 00:00:00 | 0.9519 | 0.95354 | 0.94686 | 0.94775 | 1 | 0 | 0 | 2015-05-04 00:00:00 |
2015-05-05 | 00:00:00 | 0.94776 | 0.95891 | 0.94369 | 0.95736 | 1 | 0 | 0 | 2015-05-05 00:00:00 |
2015-05-06 | 00:00:00 | 0.95738 | 0.96234 | 0.95738 | 0.95762 | 1 | 0 | 0 | 2015-05-06 00:00:00 |
2015-05-07 | 00:00:00 | 0.95762 | 0.96371 | 0.95515 | 0.95625 | 1 | 0 | 0 | 2015-05-07 00:00:00 |
2015-05-08 | 00:00:00 | 0.95625 | 0.96215 | 0.95216 | 0.95776 | 1 | 0 | 0 | 2015-05-08 00:00:00 |
2015-05-10 | 00:00:00 | 0.95706 | 0.95849 | 0.95636 | 0.95797 | 1 | 0 | 0 | 2015-05-10 00:00:00 |
2015-05-11 | 00:00:00 | 0.95796 | 0.95957 | 0.95402 | 0.95509 | 1 | 0 | 0 | 2015-05-11 00:00:00 |
2015-05-12 | 00:00:00 | 0.95507 | 0.96188 | 0.95467 | 0.95914 | 1 | 0 | 0 | 2015-05-12 00:00:00 |
2015-05-13 | 00:00:00 | 0.95916 | 0.9714 | 0.95726 | 0.96965 | 1 | 0 | 0 | 2015-05-13 00:00:00 |
2015-05-14 | 00:00:00 | 0.96965 | 0.9746 | 0.96442 | 0.96871 | 1 | 0 | 0 | 2015-05-14 00:00:00 |
2015-05-15 | 00:00:00 | 0.96869 | 0.96912 | 0.96251 | 0.96459 | 1 | 0 | 0 | 2015-05-15 00:00:00 |
2015-05-17 | 00:00:00 | 0.9642 | 0.96715 | 0.9642 | 0.96636 | 1 | 0 | 0 | 2015-05-17 00:00:00 |
2015-05-18 | 00:00:00 | 0.96635 | 0.97315 | 0.96232 | 0.97082 | 1 | 0 | 0 | 2015-05-18 00:00:00 |
2015-05-19 | 00:00:00 | 0.97082 | 0.97228 | 0.96637 | 0.96866 | 1 | 0 | 0 | 2015-05-19 00:00:00 |
2015-05-20 | 00:00:00 | 0.96866 | 0.96952 | 0.96012 | 0.96161 | 1 | 0 | 0 | 2015-05-20 00:00:00 |
2015-05-21 | 00:00:00 | 0.9616 | 0.96481 | 0.96093 | 0.96329 | 1 | 0 | 0 | 2015-05-21 00:00:00 |
2015-05-22 | 00:00:00 | 0.96334 | 0.96595 | 0.95962 | 0.96059 | 1 | 0 | 0 | 2015-05-22 00:00:00 |
2015-05-24 | 00:00:00 | 0.96052 | 0.96192 | 0.96025 | 0.96035 | 1 | 0 | 0 | 2015-05-24 00:00:00 |
2015-05-25 | 00:00:00 | 0.96039 | 0.96414 | 0.9598 | 0.96353 | 1 | 0 | 0 | 2015-05-25 00:00:00 |
2015-05-26 | 00:00:00 | 0.96355 | 0.96527 | 0.95943 | 0.96212 | 1 | 0 | 0 | 2015-05-26 00:00:00 |
2015-05-27 | 00:00:00 | 0.96209 | 0.96386 | 0.95872 | 0.96345 | 1 | 0 | 0 | 2015-05-27 00:00:00 |
2015-05-28 | 00:00:00 | 0.96346 | 0.96592 | 0.94978 | 0.9512 | 1 | 0 | 0 | 2015-05-28 00:00:00 |
2015-05-29 | 00:00:00 | 0.95121 | 0.95718 | 0.9496 | 0.95139 | 1 | 0 | 0 | 2015-05-29 00:00:00 |
2015-05-31 | 00:00:00 | 0.94989 | 0.95255 | 0.94989 | 0.95191 | 1 | 0 | 0 | 2015-05-31 00:00:00 |
2015-06-01 | 00:00:00 | 0.95192 | 0.95574 | 0.95139 | 0.95366 | 1 | 0 | 0 | 2015-06-01 00:00:00 |
2015-06-02 | 00:00:00 | 0.95366 | 0.96569 | 0.95347 | 0.96341 | 1 | 0 | 0 | 2015-06-02 00:00:00 |
2015-06-03 | 00:00:00 | 0.96341 | 0.9716 | 0.96321 | 0.96786 | 1 | 0 | 0 | 2015-06-03 00:00:00 |
2015-06-04 | 00:00:00 | 0.96787 | 0.9687 | 0.95643 | 0.96048 | 1 | 0 | 0 | 2015-06-04 00:00:00 |
2015-06-05 | 00:00:00 | 0.9605 | 0.96524 | 0.94567 | 0.94686 | 1 | 0 | 0 | 2015-06-05 00:00:00 |
2015-06-07 | 00:00:00 | 0.94662 | 0.94958 | 0.94662 | 0.94894 | 1 | 0 | 0 | 2015-06-07 00:00:00 |
2015-06-08 | 00:00:00 | 0.94894 | 0.95569 | 0.94722 | 0.95408 | 1 | 0 | 0 | 2015-06-08 00:00:00 |
2015-06-09 | 00:00:00 | 0.95407 | 0.95704 | 0.9449 | 0.94851 | 1 | 0 | 0 | 2015-06-09 00:00:00 |
2015-06-10 | 00:00:00 | 0.94852 | 0.95366 | 0.94291 | 0.94877 | 1 | 0 | 0 | 2015-06-10 00:00:00 |
2015-06-11 | 00:00:00 | 0.94876 | 0.95573 | 0.94654 | 0.95221 | 1 | 0 | 0 | 2015-06-11 00:00:00 |
2015-06-12 | 00:00:00 | 0.95225 | 0.95427 | 0.9462 | 0.95152 | 1 | 0 | 0 | 2015-06-12 00:00:00 |
2015-06-14 | 00:00:00 | 0.95222 | 0.95444 | 0.95141 | 0.95166 | 1 | 0 | 0 | 2015-06-14 00:00:00 |
2015-06-15 | 00:00:00 | 0.95166 | 0.95928 | 0.95004 | 0.95529 | 1 | 0 | 0 | 2015-06-15 00:00:00 |
2015-06-16 | 00:00:00 | 0.9553 | 0.95818 | 0.95195 | 0.95211 | 1 | 0 | 0 | 2015-06-16 00:00:00 |
2015-06-17 | 00:00:00 | 0.95213 | 0.95242 | 0.94289 | 0.94437 | 1 | 0 | 0 | 2015-06-17 00:00:00 |
2015-06-18 | 00:00:00 | 0.94434 | 0.95612 | 0.94298 | 0.95236 | 1 | 0 | 0 | 2015-06-18 00:00:00 |
2015-06-19 | 00:00:00 | 0.95236 | 0.95423 | 0.94767 | 0.95297 | 1 | 0 | 0 | 2015-06-19 00:00:00 |
2015-06-21 | 00:00:00 | 0.95265 | 0.9535 | 0.95168 | 0.95324 | 1 | 0 | 0 | 2015-06-21 00:00:00 |
2015-06-22 | 00:00:00 | 0.95323 | 0.95475 | 0.9487 | 0.95165 | 1 | 0 | 0 | 2015-06-22 00:00:00 |
2015-06-23 | 00:00:00 | 0.95164 | 0.95463 | 0.9485 | 0.95409 | 1 | 0 | 0 | 2015-06-23 00:00:00 |
2015-06-24 | 00:00:00 | 0.9541 | 0.9556 | 0.95116 | 0.95444 | 1 | 0 | 0 | 2015-06-24 00:00:00 |
2015-06-25 | 00:00:00 | 0.95442 | 0.95958 | 0.95245 | 0.95336 | 1 | 0 | 0 | 2015-06-25 00:00:00 |
2015-06-26 | 00:00:00 | 0.95341 | 0.95367 | 0.94186 | 0.94227 | 1 | 0 | 0 | 2015-06-26 00:00:00 |
2015-06-28 | 00:00:00 | 0.9399 | 0.94352 | 0.93661 | 0.94097 | 1 | 0 | 0 | 2015-06-28 00:00:00 |
2015-06-29 | 00:00:00 | 0.94097 | 0.95451 | 0.93985 | 0.95225 | 1 | 0 | 0 | 2015-06-29 00:00:00 |
2015-06-30 | 00:00:00 | 0.95223 | 0.9638 | 0.94916 | 0.95958 | 1 | 0 | 0 | 2015-06-30 00:00:00 |
2015-07-01 | 00:00:00 | 0.95962 | 0.9663 | 0.95961 | 0.96148 | 1 | 0 | 0 | 2015-07-01 00:00:00 |
2015-07-02 | 00:00:00 | 0.96147 | 0.96373 | 0.95661 | 0.95797 | 1 | 0 | 0 | 2015-07-02 00:00:00 |
2015-07-03 | 00:00:00 | 0.95796 | 0.95918 | 0.9433 | 0.944 | 1 | 0 | 0 | 2015-07-03 00:00:00 |
2015-07-05 | 00:00:00 | 0.94131 | 0.94557 | 0.94063 | 0.94395 | 1 | 0 | 0 | 2015-07-05 00:00:00 |
2015-07-06 | 00:00:00 | 0.94397 | 0.951 | 0.94141 | 0.94634 | 1 | 0 | 0 | 2015-07-06 00:00:00 |
2015-07-07 | 00:00:00 | 0.94635 | 0.94927 | 0.94278 | 0.94816 | 1 | 0 | 0 | 2015-07-07 00:00:00 |
2015-07-08 | 00:00:00 | 0.94816 | 0.94829 | 0.94039 | 0.94464 | 1 | 0 | 0 | 2015-07-08 00:00:00 |
2015-07-09 | 00:00:00 | 0.94464 | 0.95138 | 0.94166 | 0.94797 | 1 | 0 | 0 | 2015-07-09 00:00:00 |
2015-07-10 | 00:00:00 | 0.94798 | 0.95121 | 0.94066 | 0.94088 | 1 | 0 | 0 | 2015-07-10 00:00:00 |
2015-07-12 | 00:00:00 | 0.94114 | 0.94401 | 0.94114 | 0.94213 | 1 | 0 | 0 | 2015-07-12 00:00:00 |
2015-07-13 | 00:00:00 | 0.94214 | 0.94694 | 0.94156 | 0.94244 | 1 | 0 | 0 | 2015-07-13 00:00:00 |
2015-07-14 | 00:00:00 | 0.94246 | 0.95191 | 0.94231 | 0.94828 | 1 | 0 | 0 | 2015-07-14 00:00:00 |
2015-07-15 | 00:00:00 | 0.94826 | 0.95728 | 0.94762 | 0.95278 | 1 | 0 | 0 | 2015-07-15 00:00:00 |
2015-07-16 | 00:00:00 | 0.95279 | 0.96189 | 0.95077 | 0.96125 | 1 | 0 | 0 | 2015-07-16 00:00:00 |
2015-07-17 | 00:00:00 | 0.96126 | 0.96174 | 0.95557 | 0.95579 | 1 | 0 | 0 | 2015-07-17 00:00:00 |
2015-07-19 | 00:00:00 | 0.95695 | 0.95767 | 0.95635 | 0.95685 | 1 | 0 | 0 | 2015-07-19 00:00:00 |
2015-07-20 | 00:00:00 | 0.95687 | 0.95899 | 0.95244 | 0.95828 | 1 | 0 | 0 | 2015-07-20 00:00:00 |
2015-07-21 | 00:00:00 | 0.95824 | 0.96358 | 0.95463 | 0.96069 | 1 | 0 | 0 | 2015-07-21 00:00:00 |
2015-07-22 | 00:00:00 | 0.96068 | 0.9628 | 0.9556 | 0.96156 | 1 | 0 | 0 | 2015-07-22 00:00:00 |
2015-07-23 | 00:00:00 | 0.96155 | 0.96303 | 0.95677 | 0.95794 | 1 | 0 | 0 | 2015-07-23 00:00:00 |
2015-07-24 | 00:00:00 | 0.95796 | 0.95802 | 0.94819 | 0.94954 | 1 | 0 | 0 | 2015-07-24 00:00:00 |
2015-07-26 | 00:00:00 | 0.94888 | 0.94974 | 0.94752 | 0.94859 | 1 | 0 | 0 | 2015-07-26 00:00:00 |
2015-07-27 | 00:00:00 | 0.94859 | 0.9522 | 0.94513 | 0.94842 | 1 | 0 | 0 | 2015-07-27 00:00:00 |
2015-07-28 | 00:00:00 | 0.94841 | 0.95274 | 0.94618 | 0.94996 | 1 | 0 | 0 | 2015-07-28 00:00:00 |
2015-07-29 | 00:00:00 | 0.94994 | 0.94994 | 0.94097 | 0.94475 | 1 | 0 | 0 | 2015-07-29 00:00:00 |
2015-07-30 | 00:00:00 | 0.94475 | 0.94896 | 0.94226 | 0.94868 | 1 | 0 | 0 | 2015-07-30 00:00:00 |
2015-07-31 | 00:00:00 | 0.94868 | 0.95666 | 0.9433 | 0.95476 | 1 | 0 | 0 | 2015-07-31 00:00:00 |
2015-08-02 | 00:00:00 | 0.95747 | 0.95843 | 0.95556 | 0.95748 | 1 | 0 | 0 | 2015-08-02 00:00:00 |
2015-08-03 | 00:00:00 | 0.95747 | 0.96029 | 0.95411 | 0.95725 | 1 | 0 | 0 | 2015-08-03 00:00:00 |
2015-08-04 | 00:00:00 | 0.95724 | 0.97475 | 0.95638 | 0.97291 | 1 | 0 | 0 | 2015-08-04 00:00:00 |
2015-08-05 | 00:00:00 | 0.9729 | 0.97322 | 0.96612 | 0.96787 | 1 | 0 | 0 | 2015-08-05 00:00:00 |
2015-08-06 | 00:00:00 | 0.96788 | 0.97221 | 0.96194 | 0.96311 | 1 | 0 | 0 | 2015-08-06 00:00:00 |
2015-08-07 | 00:00:00 | 0.9631 | 0.97432 | 0.96258 | 0.97374 | 1 | 0 | 0 | 2015-08-07 00:00:00 |
2015-08-09 | 00:00:00 | 0.97305 | 0.97412 | 0.97188 | 0.97246 | 1 | 0 | 0 | 2015-08-09 00:00:00 |
2015-08-10 | 00:00:00 | 0.97245 | 0.97328 | 0.96287 | 0.96437 | 1 | 0 | 0 | 2015-08-10 00:00:00 |
2015-08-11 | 00:00:00 | 0.96437 | 0.96678 | 0.95476 | 0.95816 | 1 | 0 | 0 | 2015-08-11 00:00:00 |
2015-08-12 | 00:00:00 | 0.95814 | 0.9589 | 0.94889 | 0.95786 | 1 | 0 | 0 | 2015-08-12 00:00:00 |
2015-08-13 | 00:00:00 | 0.95786 | 0.96405 | 0.95334 | 0.9633 | 1 | 0 | 0 | 2015-08-13 00:00:00 |
2015-08-14 | 00:00:00 | 0.96331 | 0.9668 | 0.96151 | 0.96587 | 1 | 0 | 0 | 2015-08-14 00:00:00 |
2015-08-16 | 00:00:00 | 0.96488 | 0.96618 | 0.96476 | 0.96513 | 1 | 0 | 0 | 2015-08-16 00:00:00 |
2015-08-17 | 00:00:00 | 0.96512 | 0.96777 | 0.96375 | 0.96532 | 1 | 0 | 0 | 2015-08-17 00:00:00 |
2015-08-18 | 00:00:00 | 0.9653 | 0.96669 | 0.95726 | 0.95845 | 1 | 0 | 0 | 2015-08-18 00:00:00 |
2015-08-19 | 00:00:00 | 0.95847 | 0.9655 | 0.95463 | 0.96519 | 1 | 0 | 0 | 2015-08-19 00:00:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.