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 |
|---|---|---|---|---|---|---|---|---|---|
2015-08-20 | 00:00:00 | 0.9652 | 0.96615 | 0.95671 | 0.95902 | 1 | 0 | 0 | 2015-08-20 00:00:00 |
2015-08-21 | 00:00:00 | 0.95901 | 0.96689 | 0.95373 | 0.9639 | 1 | 0 | 0 | 2015-08-21 00:00:00 |
2015-08-23 | 00:00:00 | 0.96306 | 0.96357 | 0.95767 | 0.95879 | 1 | 0 | 0 | 2015-08-23 00:00:00 |
2015-08-24 | 00:00:00 | 0.95879 | 0.96201 | 0.93557 | 0.95312 | 1 | 0 | 0 | 2015-08-24 00:00:00 |
2015-08-25 | 00:00:00 | 0.95314 | 0.95861 | 0.94733 | 0.94751 | 1 | 0 | 0 | 2015-08-25 00:00:00 |
2015-08-26 | 00:00:00 | 0.94753 | 0.95237 | 0.94085 | 0.94699 | 1 | 0 | 0 | 2015-08-26 00:00:00 |
2015-08-27 | 00:00:00 | 0.94699 | 0.94948 | 0.94256 | 0.94644 | 1 | 0 | 0 | 2015-08-27 00:00:00 |
2015-08-28 | 00:00:00 | 0.94645 | 0.9499 | 0.94354 | 0.94664 | 1 | 0 | 0 | 2015-08-28 00:00:00 |
2015-08-30 | 00:00:00 | 0.94431 | 0.94645 | 0.9436 | 0.94518 | 1 | 0 | 0 | 2015-08-30 00:00:00 |
2015-08-31 | 00:00:00 | 0.94518 | 0.94721 | 0.93287 | 0.93439 | 1 | 0 | 0 | 2015-08-31 00:00:00 |
2015-09-01 | 00:00:00 | 0.93439 | 0.93978 | 0.92455 | 0.92899 | 1 | 0 | 0 | 2015-09-01 00:00:00 |
2015-09-02 | 00:00:00 | 0.92898 | 0.93643 | 0.92466 | 0.93451 | 1 | 0 | 0 | 2015-09-02 00:00:00 |
2015-09-03 | 00:00:00 | 0.93448 | 0.93497 | 0.92354 | 0.92585 | 1 | 0 | 0 | 2015-09-03 00:00:00 |
2015-09-04 | 00:00:00 | 0.92579 | 0.92599 | 0.91495 | 0.91717 | 1 | 0 | 0 | 2015-09-04 00:00:00 |
2015-09-06 | 00:00:00 | 0.91766 | 0.92104 | 0.9157 | 0.92065 | 1 | 0 | 0 | 2015-09-06 00:00:00 |
2015-09-07 | 00:00:00 | 0.92067 | 0.92413 | 0.91713 | 0.9236 | 1 | 0 | 0 | 2015-09-07 00:00:00 |
2015-09-08 | 00:00:00 | 0.92359 | 0.92977 | 0.92234 | 0.92866 | 1 | 0 | 0 | 2015-09-08 00:00:00 |
2015-09-09 | 00:00:00 | 0.92866 | 0.93403 | 0.92412 | 0.92425 | 1 | 0 | 0 | 2015-09-09 00:00:00 |
2015-09-10 | 00:00:00 | 0.92427 | 0.93798 | 0.92209 | 0.93577 | 1 | 0 | 0 | 2015-09-10 00:00:00 |
2015-09-11 | 00:00:00 | 0.93578 | 0.94047 | 0.93277 | 0.94019 | 1 | 0 | 0 | 2015-09-11 00:00:00 |
2015-09-13 | 00:00:00 | 0.93952 | 0.94042 | 0.93815 | 0.94014 | 1 | 0 | 0 | 2015-09-13 00:00:00 |
2015-09-14 | 00:00:00 | 0.94014 | 0.94946 | 0.93536 | 0.94902 | 1 | 0 | 0 | 2015-09-14 00:00:00 |
2015-09-15 | 00:00:00 | 0.94901 | 0.9495 | 0.93984 | 0.94366 | 1 | 0 | 0 | 2015-09-15 00:00:00 |
2015-09-16 | 00:00:00 | 0.94364 | 0.95009 | 0.94344 | 0.94818 | 1 | 0 | 0 | 2015-09-16 00:00:00 |
2015-09-17 | 00:00:00 | 0.94818 | 0.95183 | 0.94138 | 0.94713 | 1 | 0 | 0 | 2015-09-17 00:00:00 |
2015-09-18 | 00:00:00 | 0.94713 | 0.95156 | 0.94452 | 0.95045 | 1 | 0 | 0 | 2015-09-18 00:00:00 |
2015-09-20 | 00:00:00 | 0.9492 | 0.95124 | 0.9492 | 0.95028 | 1 | 0 | 0 | 2015-09-20 00:00:00 |
2015-09-21 | 00:00:00 | 0.95029 | 0.95097 | 0.94327 | 0.94423 | 1 | 0 | 0 | 2015-09-21 00:00:00 |
2015-09-22 | 00:00:00 | 0.94424 | 0.94656 | 0.93712 | 0.93898 | 1 | 0 | 0 | 2015-09-22 00:00:00 |
2015-09-23 | 00:00:00 | 0.93897 | 0.94043 | 0.93166 | 0.93243 | 1 | 0 | 0 | 2015-09-23 00:00:00 |
2015-09-24 | 00:00:00 | 0.93243 | 0.9373 | 0.92599 | 0.93497 | 1 | 0 | 0 | 2015-09-24 00:00:00 |
2015-09-25 | 00:00:00 | 0.93497 | 0.93788 | 0.93208 | 0.93569 | 1 | 0 | 0 | 2015-09-25 00:00:00 |
2015-09-27 | 00:00:00 | 0.93688 | 0.93706 | 0.93416 | 0.93589 | 1 | 0 | 0 | 2015-09-27 00:00:00 |
2015-09-28 | 00:00:00 | 0.93589 | 0.93757 | 0.93206 | 0.93379 | 1 | 0 | 0 | 2015-09-28 00:00:00 |
2015-09-29 | 00:00:00 | 0.93377 | 0.94059 | 0.93003 | 0.94021 | 1 | 0 | 0 | 2015-09-29 00:00:00 |
2015-09-30 | 00:00:00 | 0.9403 | 0.94349 | 0.93205 | 0.93345 | 1 | 0 | 0 | 2015-09-30 00:00:00 |
2015-10-01 | 00:00:00 | 0.93344 | 0.9394 | 0.93008 | 0.9322 | 1 | 0 | 0 | 2015-10-01 00:00:00 |
2015-10-02 | 00:00:00 | 0.93234 | 0.93316 | 0.9259 | 0.92666 | 1 | 0 | 0 | 2015-10-02 00:00:00 |
2015-10-04 | 00:00:00 | 0.92702 | 0.92932 | 0.92697 | 0.92798 | 1 | 0 | 0 | 2015-10-04 00:00:00 |
2015-10-05 | 00:00:00 | 0.92798 | 0.93065 | 0.92513 | 0.92696 | 1 | 0 | 0 | 2015-10-05 00:00:00 |
2015-10-06 | 00:00:00 | 0.92696 | 0.93491 | 0.9246 | 0.93354 | 1 | 0 | 0 | 2015-10-06 00:00:00 |
2015-10-07 | 00:00:00 | 0.93355 | 0.9424 | 0.93299 | 0.93989 | 1 | 0 | 0 | 2015-10-07 00:00:00 |
2015-10-08 | 00:00:00 | 0.93989 | 0.94528 | 0.93603 | 0.9444 | 1 | 0 | 0 | 2015-10-08 00:00:00 |
2015-10-09 | 00:00:00 | 0.94441 | 0.95075 | 0.94302 | 0.94899 | 1 | 0 | 0 | 2015-10-09 00:00:00 |
2015-10-11 | 00:00:00 | 0.94858 | 0.94902 | 0.94675 | 0.94709 | 1 | 0 | 0 | 2015-10-11 00:00:00 |
2015-10-12 | 00:00:00 | 0.9471 | 0.95824 | 0.94621 | 0.95541 | 1 | 0 | 0 | 2015-10-12 00:00:00 |
2015-10-13 | 00:00:00 | 0.95543 | 0.9567 | 0.93779 | 0.94002 | 1 | 0 | 0 | 2015-10-13 00:00:00 |
2015-10-14 | 00:00:00 | 0.94001 | 0.94628 | 0.93772 | 0.94551 | 1 | 0 | 0 | 2015-10-14 00:00:00 |
2015-10-15 | 00:00:00 | 0.94552 | 0.94899 | 0.94031 | 0.94169 | 1 | 0 | 0 | 2015-10-15 00:00:00 |
2015-10-16 | 00:00:00 | 0.94168 | 0.94168 | 0.93604 | 0.93892 | 1 | 0 | 0 | 2015-10-16 00:00:00 |
2015-10-18 | 00:00:00 | 0.93601 | 0.9384 | 0.93594 | 0.93757 | 1 | 0 | 0 | 2015-10-18 00:00:00 |
2015-10-19 | 00:00:00 | 0.93756 | 0.94505 | 0.9358 | 0.94504 | 1 | 0 | 0 | 2015-10-19 00:00:00 |
2015-10-20 | 00:00:00 | 0.945 | 0.94847 | 0.93988 | 0.94365 | 1 | 0 | 0 | 2015-10-20 00:00:00 |
2015-10-21 | 00:00:00 | 0.94367 | 0.94867 | 0.93838 | 0.94727 | 1 | 0 | 0 | 2015-10-21 00:00:00 |
2015-10-22 | 00:00:00 | 0.94727 | 0.94904 | 0.94265 | 0.94501 | 1 | 0 | 0 | 2015-10-22 00:00:00 |
2015-10-23 | 00:00:00 | 0.94503 | 0.95357 | 0.9448 | 0.94959 | 1 | 0 | 0 | 2015-10-23 00:00:00 |
2015-10-25 | 00:00:00 | 0.94951 | 0.95145 | 0.94867 | 0.95115 | 1 | 0 | 0 | 2015-10-25 00:00:00 |
2015-10-26 | 00:00:00 | 0.95115 | 0.9554 | 0.95089 | 0.95353 | 1 | 0 | 0 | 2015-10-26 00:00:00 |
2015-10-27 | 00:00:00 | 0.95354 | 0.95771 | 0.95193 | 0.9545 | 1 | 0 | 0 | 2015-10-27 00:00:00 |
2015-10-28 | 00:00:00 | 0.95451 | 0.95469 | 0.93366 | 0.93611 | 1 | 0 | 0 | 2015-10-28 00:00:00 |
2015-10-29 | 00:00:00 | 0.93611 | 0.94046 | 0.9306 | 0.9329 | 1 | 0 | 0 | 2015-10-29 00:00:00 |
2015-10-30 | 00:00:00 | 0.93295 | 0.93738 | 0.93177 | 0.93207 | 1 | 0 | 0 | 2015-10-30 00:00:00 |
2015-11-01 | 00:00:00 | 0.93155 | 0.93276 | 0.9299 | 0.93268 | 1 | 0 | 0 | 2015-11-01 00:00:00 |
2015-11-02 | 00:00:00 | 0.93269 | 0.93809 | 0.93215 | 0.93703 | 1 | 0 | 0 | 2015-11-02 00:00:00 |
2015-11-03 | 00:00:00 | 0.93701 | 0.94424 | 0.93075 | 0.93913 | 1 | 0 | 0 | 2015-11-03 00:00:00 |
2015-11-04 | 00:00:00 | 0.93912 | 0.94231 | 0.93701 | 0.93869 | 1 | 0 | 0 | 2015-11-04 00:00:00 |
2015-11-05 | 00:00:00 | 0.93869 | 0.94387 | 0.9375 | 0.94038 | 1 | 0 | 0 | 2015-11-05 00:00:00 |
2015-11-06 | 00:00:00 | 0.94041 | 0.94429 | 0.93498 | 0.93646 | 1 | 0 | 0 | 2015-11-06 00:00:00 |
2015-11-08 | 00:00:00 | 0.93449 | 0.93581 | 0.9341 | 0.93567 | 1 | 0 | 0 | 2015-11-08 00:00:00 |
2015-11-09 | 00:00:00 | 0.93567 | 0.93812 | 0.93478 | 0.93538 | 1 | 0 | 0 | 2015-11-09 00:00:00 |
2015-11-10 | 00:00:00 | 0.93539 | 0.93756 | 0.93123 | 0.93414 | 1 | 0 | 0 | 2015-11-10 00:00:00 |
2015-11-11 | 00:00:00 | 0.93415 | 0.93758 | 0.93405 | 0.93685 | 1 | 0 | 0 | 2015-11-11 00:00:00 |
2015-11-12 | 00:00:00 | 0.93687 | 0.94922 | 0.93608 | 0.94757 | 1 | 0 | 0 | 2015-11-12 00:00:00 |
2015-11-13 | 00:00:00 | 0.94756 | 0.9505 | 0.94676 | 0.94897 | 1 | 0 | 0 | 2015-11-13 00:00:00 |
2015-11-15 | 00:00:00 | 0.94684 | 0.94939 | 0.94556 | 0.94641 | 1 | 0 | 0 | 2015-11-15 00:00:00 |
2015-11-16 | 00:00:00 | 0.9464 | 0.94836 | 0.94462 | 0.94551 | 1 | 0 | 0 | 2015-11-16 00:00:00 |
2015-11-17 | 00:00:00 | 0.94552 | 0.94991 | 0.94337 | 0.94709 | 1 | 0 | 0 | 2015-11-17 00:00:00 |
2015-11-18 | 00:00:00 | 0.9471 | 0.94784 | 0.94393 | 0.94644 | 1 | 0 | 0 | 2015-11-18 00:00:00 |
2015-11-19 | 00:00:00 | 0.94645 | 0.95688 | 0.94617 | 0.95584 | 1 | 0 | 0 | 2015-11-19 00:00:00 |
2015-11-20 | 00:00:00 | 0.95585 | 0.9664 | 0.95544 | 0.96558 | 1 | 0 | 0 | 2015-11-20 00:00:00 |
2015-11-22 | 00:00:00 | 0.96444 | 0.9656 | 0.96329 | 0.96494 | 1 | 0 | 0 | 2015-11-22 00:00:00 |
2015-11-23 | 00:00:00 | 0.96493 | 0.96519 | 0.95906 | 0.96015 | 1 | 0 | 0 | 2015-11-23 00:00:00 |
2015-11-24 | 00:00:00 | 0.96013 | 0.96739 | 0.95951 | 0.965 | 1 | 0 | 0 | 2015-11-24 00:00:00 |
2015-11-25 | 00:00:00 | 0.96501 | 0.96786 | 0.96235 | 0.96442 | 1 | 0 | 0 | 2015-11-25 00:00:00 |
2015-11-26 | 00:00:00 | 0.96443 | 0.96531 | 0.9587 | 0.95946 | 1 | 0 | 0 | 2015-11-26 00:00:00 |
2015-11-27 | 00:00:00 | 0.95945 | 0.96301 | 0.95838 | 0.96136 | 1 | 0 | 0 | 2015-11-27 00:00:00 |
2015-11-29 | 00:00:00 | 0.96088 | 0.96153 | 0.95959 | 0.96018 | 1 | 0 | 0 | 2015-11-29 00:00:00 |
2015-11-30 | 00:00:00 | 0.96018 | 0.9664 | 0.95906 | 0.96521 | 1 | 0 | 0 | 2015-11-30 00:00:00 |
2015-12-01 | 00:00:00 | 0.96522 | 0.98105 | 0.96462 | 0.97826 | 1 | 0 | 0 | 2015-12-01 00:00:00 |
2015-12-02 | 00:00:00 | 0.97827 | 0.98111 | 0.97414 | 0.97464 | 1 | 0 | 0 | 2015-12-02 00:00:00 |
2015-12-03 | 00:00:00 | 0.97463 | 0.98195 | 0.97223 | 0.97819 | 1 | 0 | 0 | 2015-12-03 00:00:00 |
2015-12-04 | 00:00:00 | 0.97819 | 0.98443 | 0.97436 | 0.97997 | 1 | 0 | 0 | 2015-12-04 00:00:00 |
2015-12-06 | 00:00:00 | 0.98 | 0.98265 | 0.98 | 0.98252 | 1 | 0 | 0 | 2015-12-06 00:00:00 |
2015-12-07 | 00:00:00 | 0.98253 | 0.98307 | 0.97863 | 0.98005 | 1 | 0 | 0 | 2015-12-07 00:00:00 |
2015-12-08 | 00:00:00 | 0.98004 | 0.98214 | 0.97465 | 0.98075 | 1 | 0 | 0 | 2015-12-08 00:00:00 |
2015-12-09 | 00:00:00 | 0.9807 | 0.98267 | 0.97523 | 0.98109 | 1 | 0 | 0 | 2015-12-09 00:00:00 |
2015-12-10 | 00:00:00 | 0.98111 | 0.99398 | 0.98088 | 0.99125 | 1 | 0 | 0 | 2015-12-10 00:00:00 |
2015-12-11 | 00:00:00 | 0.99125 | 0.99125 | 0.98408 | 0.98774 | 1 | 0 | 0 | 2015-12-11 00:00:00 |
2015-12-13 | 00:00:00 | 0.98772 | 0.98952 | 0.98383 | 0.98405 | 1 | 0 | 0 | 2015-12-13 00:00:00 |
2015-12-14 | 00:00:00 | 0.98403 | 0.99803 | 0.98402 | 0.99566 | 1 | 0 | 0 | 2015-12-14 00:00:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.