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 |
|---|---|---|---|---|---|---|---|---|---|
2015-12-15 | 00:00:00 | 0.99566 | 0.99786 | 0.98365 | 0.98835 | 1 | 0 | 0 | 2015-12-15 00:00:00 |
2015-12-16 | 00:00:00 | 0.98835 | 1.00088 | 0.98756 | 0.99332 | 1 | 0 | 0 | 2015-12-16 00:00:00 |
2015-12-17 | 00:00:00 | 0.99333 | 0.99632 | 0.98884 | 0.99274 | 1 | 0 | 0 | 2015-12-17 00:00:00 |
2015-12-18 | 00:00:00 | 0.99273 | 1.00135 | 0.99217 | 1.00092 | 1 | 0 | 0 | 2015-12-18 00:00:00 |
2015-12-20 | 00:00:00 | 0.99992 | 1.00024 | 0.99827 | 0.99936 | 1 | 0 | 0 | 2015-12-20 00:00:00 |
2015-12-21 | 00:00:00 | 0.99937 | 1.00482 | 0.99607 | 1.00387 | 1 | 0 | 0 | 2015-12-21 00:00:00 |
2015-12-22 | 00:00:00 | 1.00388 | 1.01082 | 1.00354 | 1.00633 | 1 | 0 | 0 | 2015-12-22 00:00:00 |
2015-12-23 | 00:00:00 | 1.00632 | 1.00826 | 0.99883 | 1.00172 | 1 | 0 | 0 | 2015-12-23 00:00:00 |
2015-12-24 | 00:00:00 | 1.00173 | 1.00878 | 1.00172 | 1.00676 | 1 | 0 | 0 | 2015-12-24 00:00:00 |
2015-12-27 | 00:00:00 | 1.00619 | 1.00765 | 1.00497 | 1.00752 | 1 | 0 | 0 | 2015-12-27 00:00:00 |
2015-12-28 | 00:00:00 | 1.00753 | 1.01041 | 1.00513 | 1.00813 | 1 | 0 | 0 | 2015-12-28 00:00:00 |
2015-12-29 | 00:00:00 | 1.00812 | 1.01355 | 1.00656 | 1.0084 | 1 | 0 | 0 | 2015-12-29 00:00:00 |
2015-12-30 | 00:00:00 | 1.00842 | 1.01493 | 1.00727 | 1.0102 | 1 | 0 | 0 | 2015-12-30 00:00:00 |
2015-12-31 | 00:00:00 | 1.0102 | 1.01676 | 1.00625 | 1.00777 | 1 | 0 | 0 | 2015-12-31 00:00:00 |
2016-01-03 | 00:00:00 | 1.00733 | 1.01167 | 1.00603 | 1.01061 | 1 | 0 | 0 | 2016-01-03 00:00:00 |
2016-01-04 | 00:00:00 | 1.01059 | 1.01059 | 0.99552 | 1.00104 | 1 | 0 | 0 | 2016-01-04 00:00:00 |
2016-01-05 | 00:00:00 | 1.00103 | 1.00363 | 0.99631 | 1.00141 | 1 | 0 | 0 | 2016-01-05 00:00:00 |
2016-01-06 | 00:00:00 | 1.00136 | 1.003 | 0.99333 | 0.99578 | 1 | 0 | 0 | 2016-01-06 00:00:00 |
2016-01-07 | 00:00:00 | 0.99579 | 0.99721 | 0.98474 | 0.98913 | 1 | 0 | 0 | 2016-01-07 00:00:00 |
2016-01-08 | 00:00:00 | 0.98912 | 0.99632 | 0.98446 | 0.98504 | 1 | 0 | 0 | 2016-01-08 00:00:00 |
2016-01-10 | 00:00:00 | 0.98595 | 0.98752 | 0.98225 | 0.98397 | 1 | 0 | 0 | 2016-01-10 00:00:00 |
2016-01-11 | 00:00:00 | 0.98396 | 0.99518 | 0.98373 | 0.99358 | 1 | 0 | 0 | 2016-01-11 00:00:00 |
2016-01-12 | 00:00:00 | 0.99358 | 0.99784 | 0.98952 | 0.99557 | 1 | 0 | 0 | 2016-01-12 00:00:00 |
2016-01-13 | 00:00:00 | 0.99555 | 1.00228 | 0.99487 | 0.99531 | 1 | 0 | 0 | 2016-01-13 00:00:00 |
2016-01-14 | 00:00:00 | 0.99532 | 1.00431 | 0.99374 | 1.0033 | 1 | 0 | 0 | 2016-01-14 00:00:00 |
2016-01-15 | 00:00:00 | 1.0033 | 1.00714 | 0.99196 | 0.99682 | 1 | 0 | 0 | 2016-01-15 00:00:00 |
2016-01-17 | 00:00:00 | 0.99818 | 1.00019 | 0.9977 | 0.99972 | 1 | 0 | 0 | 2016-01-17 00:00:00 |
2016-01-18 | 00:00:00 | 0.99973 | 1.00502 | 0.99538 | 0.99952 | 1 | 0 | 0 | 2016-01-18 00:00:00 |
2016-01-19 | 00:00:00 | 0.99953 | 1.00852 | 0.99443 | 1.00662 | 1 | 0 | 0 | 2016-01-19 00:00:00 |
2016-01-20 | 00:00:00 | 1.00661 | 1.00791 | 0.99587 | 1.00421 | 1 | 0 | 0 | 2016-01-20 00:00:00 |
2016-01-21 | 00:00:00 | 1.0042 | 1.00597 | 0.99344 | 1.00106 | 1 | 0 | 0 | 2016-01-21 00:00:00 |
2016-01-22 | 00:00:00 | 1.00103 | 1.00195 | 0.98829 | 0.98847 | 1 | 0 | 0 | 2016-01-22 00:00:00 |
2016-01-24 | 00:00:00 | 0.99087 | 0.99128 | 0.98987 | 0.98988 | 1 | 0 | 0 | 2016-01-24 00:00:00 |
2016-01-25 | 00:00:00 | 0.98991 | 0.99393 | 0.98804 | 0.99179 | 1 | 0 | 0 | 2016-01-25 00:00:00 |
2016-01-26 | 00:00:00 | 0.99183 | 0.99442 | 0.98466 | 0.98899 | 1 | 0 | 0 | 2016-01-26 00:00:00 |
2016-01-27 | 00:00:00 | 0.98899 | 0.99614 | 0.98729 | 0.98826 | 1 | 0 | 0 | 2016-01-27 00:00:00 |
2016-01-28 | 00:00:00 | 0.98825 | 0.99878 | 0.98813 | 0.99401 | 1 | 0 | 0 | 2016-01-28 00:00:00 |
2016-01-29 | 00:00:00 | 0.99401 | 0.99857 | 0.98919 | 0.98924 | 1 | 0 | 0 | 2016-01-29 00:00:00 |
2016-01-31 | 00:00:00 | 0.98936 | 0.98999 | 0.98732 | 0.98759 | 1 | 0 | 0 | 2016-01-31 00:00:00 |
2016-02-01 | 00:00:00 | 0.98761 | 0.99435 | 0.98604 | 0.99169 | 1 | 0 | 0 | 2016-02-01 00:00:00 |
2016-02-02 | 00:00:00 | 0.9917 | 0.99503 | 0.9863 | 0.98818 | 1 | 0 | 0 | 2016-02-02 00:00:00 |
2016-02-03 | 00:00:00 | 0.98817 | 0.99216 | 0.98115 | 0.98702 | 1 | 0 | 0 | 2016-02-03 00:00:00 |
2016-02-04 | 00:00:00 | 0.98702 | 0.99134 | 0.98486 | 0.99026 | 1 | 0 | 0 | 2016-02-04 00:00:00 |
2016-02-05 | 00:00:00 | 0.99025 | 0.9913 | 0.97855 | 0.98287 | 1 | 0 | 0 | 2016-02-05 00:00:00 |
2016-02-07 | 00:00:00 | 0.98216 | 0.98453 | 0.98189 | 0.9836 | 1 | 0 | 0 | 2016-02-07 00:00:00 |
2016-02-08 | 00:00:00 | 0.98358 | 0.98912 | 0.98323 | 0.98528 | 1 | 0 | 0 | 2016-02-08 00:00:00 |
2016-02-09 | 00:00:00 | 0.98529 | 0.98548 | 0.97107 | 0.98056 | 1 | 0 | 0 | 2016-02-09 00:00:00 |
2016-02-10 | 00:00:00 | 0.98057 | 0.99144 | 0.97807 | 0.98866 | 1 | 0 | 0 | 2016-02-10 00:00:00 |
2016-02-11 | 00:00:00 | 0.9887 | 0.99286 | 0.97727 | 0.99125 | 1 | 0 | 0 | 2016-02-11 00:00:00 |
2016-02-12 | 00:00:00 | 0.99128 | 0.99175 | 0.98088 | 0.9836 | 1 | 0 | 0 | 2016-02-12 00:00:00 |
2016-02-14 | 00:00:00 | 0.98442 | 0.98532 | 0.98367 | 0.98438 | 1 | 0 | 0 | 2016-02-14 00:00:00 |
2016-02-15 | 00:00:00 | 0.98437 | 0.99157 | 0.98343 | 0.98762 | 1 | 0 | 0 | 2016-02-15 00:00:00 |
2016-02-16 | 00:00:00 | 0.98765 | 0.99003 | 0.98287 | 0.98627 | 1 | 0 | 0 | 2016-02-16 00:00:00 |
2016-02-17 | 00:00:00 | 0.98629 | 0.98703 | 0.97997 | 0.98107 | 1 | 0 | 0 | 2016-02-17 00:00:00 |
2016-02-18 | 00:00:00 | 0.98105 | 0.98359 | 0.97623 | 0.98206 | 1 | 0 | 0 | 2016-02-18 00:00:00 |
2016-02-19 | 00:00:00 | 0.98205 | 0.98484 | 0.97663 | 0.98358 | 1 | 0 | 0 | 2016-02-19 00:00:00 |
2016-02-21 | 00:00:00 | 0.98428 | 0.98597 | 0.98375 | 0.9849 | 1 | 0 | 0 | 2016-02-21 00:00:00 |
2016-02-22 | 00:00:00 | 0.98489 | 0.99239 | 0.98422 | 0.99078 | 1 | 0 | 0 | 2016-02-22 00:00:00 |
2016-02-23 | 00:00:00 | 0.99078 | 0.99641 | 0.98962 | 0.99242 | 1 | 0 | 0 | 2016-02-23 00:00:00 |
2016-02-24 | 00:00:00 | 0.99242 | 0.99404 | 0.98469 | 0.98534 | 1 | 0 | 0 | 2016-02-24 00:00:00 |
2016-02-25 | 00:00:00 | 0.98534 | 0.98627 | 0.97755 | 0.97991 | 1 | 0 | 0 | 2016-02-25 00:00:00 |
2016-02-26 | 00:00:00 | 0.9799 | 0.98211 | 0.96242 | 0.96243 | 1 | 0 | 0 | 2016-02-26 00:00:00 |
2016-02-28 | 00:00:00 | 0.96289 | 0.96592 | 0.96101 | 0.96553 | 1 | 0 | 0 | 2016-02-28 00:00:00 |
2016-02-29 | 00:00:00 | 0.96554 | 0.97213 | 0.96263 | 0.96644 | 1 | 0 | 0 | 2016-02-29 00:00:00 |
2016-03-01 | 00:00:00 | 0.96643 | 0.9697 | 0.95974 | 0.96415 | 1 | 0 | 0 | 2016-03-01 00:00:00 |
2016-03-02 | 00:00:00 | 0.96415 | 0.98087 | 0.96191 | 0.97823 | 1 | 0 | 0 | 2016-03-02 00:00:00 |
2016-03-03 | 00:00:00 | 0.97824 | 0.98842 | 0.97791 | 0.98621 | 1 | 0 | 0 | 2016-03-03 00:00:00 |
2016-03-04 | 00:00:00 | 0.98623 | 0.99499 | 0.98463 | 0.98993 | 1 | 0 | 0 | 2016-03-04 00:00:00 |
2016-03-06 | 00:00:00 | 0.98906 | 0.98931 | 0.98621 | 0.98762 | 1 | 0 | 0 | 2016-03-06 00:00:00 |
2016-03-07 | 00:00:00 | 0.98761 | 0.99414 | 0.98689 | 0.99099 | 1 | 0 | 0 | 2016-03-07 00:00:00 |
2016-03-08 | 00:00:00 | 0.99099 | 0.99989 | 0.98788 | 0.99731 | 1 | 0 | 0 | 2016-03-08 00:00:00 |
2016-03-09 | 00:00:00 | 0.99729 | 1.00529 | 0.98882 | 0.98918 | 1 | 0 | 0 | 2016-03-09 00:00:00 |
2016-03-10 | 00:00:00 | 0.98911 | 0.9962 | 0.98891 | 0.99456 | 1 | 0 | 0 | 2016-03-10 00:00:00 |
2016-03-11 | 00:00:00 | 0.99449 | 1.00141 | 0.99126 | 0.99897 | 1 | 0 | 0 | 2016-03-11 00:00:00 |
2016-03-13 | 00:00:00 | 0.99692 | 1.00079 | 0.99692 | 1.00071 | 1 | 0 | 0 | 2016-03-13 00:00:00 |
2016-03-14 | 00:00:00 | 1.00072 | 1.00318 | 0.99419 | 0.99794 | 1 | 0 | 0 | 2016-03-14 00:00:00 |
2016-03-15 | 00:00:00 | 0.99793 | 1.0002 | 0.99427 | 0.99649 | 1 | 0 | 0 | 2016-03-15 00:00:00 |
2016-03-16 | 00:00:00 | 0.99651 | 0.99836 | 0.98826 | 0.98938 | 1 | 0 | 0 | 2016-03-16 00:00:00 |
2016-03-17 | 00:00:00 | 0.98939 | 0.99668 | 0.98919 | 0.99298 | 1 | 0 | 0 | 2016-03-17 00:00:00 |
2016-03-18 | 00:00:00 | 0.99297 | 0.99599 | 0.9864 | 0.98789 | 1 | 0 | 0 | 2016-03-18 00:00:00 |
2016-03-20 | 00:00:00 | 0.98812 | 0.99105 | 0.98812 | 0.99062 | 1 | 0 | 0 | 2016-03-20 00:00:00 |
2016-03-21 | 00:00:00 | 0.99064 | 0.99473 | 0.98887 | 0.9909 | 1 | 0 | 0 | 2016-03-21 00:00:00 |
2016-03-22 | 00:00:00 | 0.9909 | 0.99621 | 0.99008 | 0.99421 | 1 | 0 | 0 | 2016-03-22 00:00:00 |
2016-03-23 | 00:00:00 | 0.99422 | 0.99785 | 0.99044 | 0.99494 | 1 | 0 | 0 | 2016-03-23 00:00:00 |
2016-03-24 | 00:00:00 | 0.99495 | 0.99909 | 0.99105 | 0.99638 | 1 | 0 | 0 | 2016-03-24 00:00:00 |
2016-03-25 | 00:00:00 | 0.99639 | 0.99768 | 0.994 | 0.99526 | 1 | 0 | 0 | 2016-03-25 00:00:00 |
2016-03-27 | 00:00:00 | 0.99692 | 0.99797 | 0.99534 | 0.99561 | 1 | 0 | 0 | 2016-03-27 00:00:00 |
2016-03-28 | 00:00:00 | 0.9956 | 0.99802 | 0.99287 | 0.99509 | 1 | 0 | 0 | 2016-03-28 00:00:00 |
2016-03-29 | 00:00:00 | 0.99511 | 0.99912 | 0.989 | 0.99735 | 1 | 0 | 0 | 2016-03-29 00:00:00 |
2016-03-30 | 00:00:00 | 0.99736 | 1.00112 | 0.99268 | 0.99357 | 1 | 0 | 0 | 2016-03-30 00:00:00 |
2016-03-31 | 00:00:00 | 0.99356 | 0.99704 | 0.98952 | 0.99598 | 1 | 0 | 0 | 2016-03-31 00:00:00 |
2016-04-01 | 00:00:00 | 0.99598 | 1.00243 | 0.99587 | 0.99853 | 1 | 0 | 0 | 2016-04-01 00:00:00 |
2016-04-03 | 00:00:00 | 0.9988 | 1.00061 | 0.99851 | 0.99949 | 1 | 0 | 0 | 2016-04-03 00:00:00 |
2016-04-04 | 00:00:00 | 0.9995 | 0.99988 | 0.99182 | 0.99328 | 1 | 0 | 0 | 2016-04-04 00:00:00 |
2016-04-05 | 00:00:00 | 0.99329 | 0.99749 | 0.98962 | 0.9913 | 1 | 0 | 0 | 2016-04-05 00:00:00 |
2016-04-06 | 00:00:00 | 0.99129 | 0.9962 | 0.98992 | 0.99544 | 1 | 0 | 0 | 2016-04-06 00:00:00 |
2016-04-07 | 00:00:00 | 0.99545 | 0.99687 | 0.98542 | 0.98734 | 1 | 0 | 0 | 2016-04-07 00:00:00 |
2016-04-08 | 00:00:00 | 0.98734 | 0.98943 | 0.98011 | 0.98041 | 1 | 0 | 0 | 2016-04-08 00:00:00 |
2016-04-10 | 00:00:00 | 0.97866 | 0.98304 | 0.97866 | 0.98155 | 1 | 0 | 0 | 2016-04-10 00:00:00 |
2016-04-11 | 00:00:00 | 0.98155 | 0.98467 | 0.97887 | 0.98005 | 1 | 0 | 0 | 2016-04-11 00:00:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.