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 |
|---|---|---|---|---|---|---|---|---|---|
2016-04-12 | 00:00:00 | 0.98003 | 0.98699 | 0.97871 | 0.98108 | 1 | 0 | 0 | 2016-04-12 00:00:00 |
2016-04-13 | 00:00:00 | 0.98108 | 0.98452 | 0.97517 | 0.98158 | 1 | 0 | 0 | 2016-04-13 00:00:00 |
2016-04-14 | 00:00:00 | 0.98157 | 0.99069 | 0.97936 | 0.98741 | 1 | 0 | 0 | 2016-04-14 00:00:00 |
2016-04-15 | 00:00:00 | 0.98742 | 0.99272 | 0.98533 | 0.98905 | 1 | 0 | 0 | 2016-04-15 00:00:00 |
2016-04-17 | 00:00:00 | 0.98952 | 0.99528 | 0.98952 | 0.99186 | 1 | 0 | 0 | 2016-04-17 00:00:00 |
2016-04-18 | 00:00:00 | 0.99188 | 0.99612 | 0.98996 | 0.99209 | 1 | 0 | 0 | 2016-04-18 00:00:00 |
2016-04-19 | 00:00:00 | 0.9921 | 0.99425 | 0.98674 | 0.9899 | 1 | 0 | 0 | 2016-04-19 00:00:00 |
2016-04-20 | 00:00:00 | 0.9899 | 0.99174 | 0.98474 | 0.98632 | 1 | 0 | 0 | 2016-04-20 00:00:00 |
2016-04-21 | 00:00:00 | 0.98635 | 0.9902 | 0.98377 | 0.98532 | 1 | 0 | 0 | 2016-04-21 00:00:00 |
2016-04-22 | 00:00:00 | 0.98532 | 0.98785 | 0.9759 | 0.97592 | 1 | 0 | 0 | 2016-04-22 00:00:00 |
2016-04-24 | 00:00:00 | 0.97529 | 0.97681 | 0.97404 | 0.9767 | 1 | 0 | 0 | 2016-04-24 00:00:00 |
2016-04-25 | 00:00:00 | 0.97671 | 0.97951 | 0.97526 | 0.97782 | 1 | 0 | 0 | 2016-04-25 00:00:00 |
2016-04-26 | 00:00:00 | 0.97782 | 0.98091 | 0.97548 | 0.97667 | 1 | 0 | 0 | 2016-04-26 00:00:00 |
2016-04-27 | 00:00:00 | 0.97666 | 0.9781 | 0.95341 | 0.95653 | 1 | 0 | 0 | 2016-04-27 00:00:00 |
2016-04-28 | 00:00:00 | 0.95658 | 0.9601 | 0.95459 | 0.95778 | 1 | 0 | 0 | 2016-04-28 00:00:00 |
2016-04-29 | 00:00:00 | 0.95775 | 0.96006 | 0.95244 | 0.95399 | 1 | 0 | 0 | 2016-04-29 00:00:00 |
2016-05-01 | 00:00:00 | 0.95371 | 0.95594 | 0.95244 | 0.955 | 1 | 0 | 0 | 2016-05-01 00:00:00 |
2016-05-02 | 00:00:00 | 0.95502 | 0.96115 | 0.9524 | 0.96004 | 1 | 0 | 0 | 2016-05-02 00:00:00 |
2016-05-03 | 00:00:00 | 0.96004 | 0.96523 | 0.94531 | 0.95204 | 1 | 0 | 0 | 2016-05-03 00:00:00 |
2016-05-04 | 00:00:00 | 0.95204 | 0.96149 | 0.95085 | 0.96007 | 1 | 0 | 0 | 2016-05-04 00:00:00 |
2016-05-05 | 00:00:00 | 0.96008 | 0.96281 | 0.95851 | 0.96097 | 1 | 0 | 0 | 2016-05-05 00:00:00 |
2016-05-06 | 00:00:00 | 0.96097 | 0.96165 | 0.94633 | 0.95027 | 1 | 0 | 0 | 2016-05-06 00:00:00 |
2016-05-08 | 00:00:00 | 0.95079 | 0.95386 | 0.95025 | 0.95332 | 1 | 0 | 0 | 2016-05-08 00:00:00 |
2016-05-09 | 00:00:00 | 0.95333 | 0.95472 | 0.94652 | 0.94792 | 1 | 0 | 0 | 2016-05-09 00:00:00 |
2016-05-10 | 00:00:00 | 0.94791 | 0.95422 | 0.9466 | 0.95183 | 1 | 0 | 0 | 2016-05-10 00:00:00 |
2016-05-11 | 00:00:00 | 0.95182 | 0.95359 | 0.94565 | 0.9459 | 1 | 0 | 0 | 2016-05-11 00:00:00 |
2016-05-12 | 00:00:00 | 0.94591 | 0.94738 | 0.93754 | 0.9395 | 1 | 0 | 0 | 2016-05-12 00:00:00 |
2016-05-13 | 00:00:00 | 0.93949 | 0.94159 | 0.93603 | 0.94006 | 1 | 0 | 0 | 2016-05-13 00:00:00 |
2016-05-15 | 00:00:00 | 0.93829 | 0.94234 | 0.93809 | 0.9421 | 1 | 0 | 0 | 2016-05-15 00:00:00 |
2016-05-16 | 00:00:00 | 0.94212 | 0.94378 | 0.93905 | 0.93984 | 1 | 0 | 0 | 2016-05-16 00:00:00 |
2016-05-17 | 00:00:00 | 0.93985 | 0.94874 | 0.93974 | 0.94434 | 1 | 0 | 0 | 2016-05-17 00:00:00 |
2016-05-18 | 00:00:00 | 0.94435 | 0.94474 | 0.93877 | 0.94068 | 1 | 0 | 0 | 2016-05-18 00:00:00 |
2016-05-19 | 00:00:00 | 0.94067 | 0.94714 | 0.93961 | 0.94629 | 1 | 0 | 0 | 2016-05-19 00:00:00 |
2016-05-20 | 00:00:00 | 0.94632 | 0.94984 | 0.94536 | 0.9469 | 1 | 0 | 0 | 2016-05-20 00:00:00 |
2016-05-22 | 00:00:00 | 0.94626 | 0.94861 | 0.94602 | 0.94805 | 1 | 0 | 0 | 2016-05-22 00:00:00 |
2016-05-23 | 00:00:00 | 0.94801 | 0.95107 | 0.94697 | 0.94887 | 1 | 0 | 0 | 2016-05-23 00:00:00 |
2016-05-24 | 00:00:00 | 0.94887 | 0.9501 | 0.94012 | 0.94359 | 1 | 0 | 0 | 2016-05-24 00:00:00 |
2016-05-25 | 00:00:00 | 0.94357 | 0.94522 | 0.93585 | 0.93654 | 1 | 0 | 0 | 2016-05-25 00:00:00 |
2016-05-26 | 00:00:00 | 0.93652 | 0.93796 | 0.93242 | 0.93727 | 1 | 0 | 0 | 2016-05-26 00:00:00 |
2016-05-27 | 00:00:00 | 0.93729 | 0.94226 | 0.93489 | 0.93551 | 1 | 0 | 0 | 2016-05-27 00:00:00 |
2016-05-29 | 00:00:00 | 0.93397 | 0.93778 | 0.93397 | 0.93655 | 1 | 0 | 0 | 2016-05-29 00:00:00 |
2016-05-30 | 00:00:00 | 0.93654 | 0.93883 | 0.93579 | 0.93801 | 1 | 0 | 0 | 2016-05-30 00:00:00 |
2016-05-31 | 00:00:00 | 0.93802 | 0.94865 | 0.93739 | 0.94595 | 1 | 0 | 0 | 2016-05-31 00:00:00 |
2016-06-01 | 00:00:00 | 0.94595 | 0.95266 | 0.94567 | 0.94766 | 1 | 0 | 0 | 2016-06-01 00:00:00 |
2016-06-02 | 00:00:00 | 0.94766 | 0.94946 | 0.94361 | 0.94667 | 1 | 0 | 0 | 2016-06-02 00:00:00 |
2016-06-03 | 00:00:00 | 0.94668 | 0.95363 | 0.94586 | 0.95246 | 1 | 0 | 0 | 2016-06-03 00:00:00 |
2016-06-05 | 00:00:00 | 0.95297 | 0.95438 | 0.95114 | 0.95137 | 1 | 0 | 0 | 2016-06-05 00:00:00 |
2016-06-06 | 00:00:00 | 0.95136 | 0.95376 | 0.94324 | 0.94454 | 1 | 0 | 0 | 2016-06-06 00:00:00 |
2016-06-07 | 00:00:00 | 0.94455 | 0.95445 | 0.94405 | 0.94961 | 1 | 0 | 0 | 2016-06-07 00:00:00 |
2016-06-08 | 00:00:00 | 0.94961 | 0.95143 | 0.94493 | 0.95021 | 1 | 0 | 0 | 2016-06-08 00:00:00 |
2016-06-09 | 00:00:00 | 0.95018 | 0.95102 | 0.94343 | 0.94365 | 1 | 0 | 0 | 2016-06-09 00:00:00 |
2016-06-10 | 00:00:00 | 0.94363 | 0.9452 | 0.93891 | 0.942 | 1 | 0 | 0 | 2016-06-10 00:00:00 |
2016-06-12 | 00:00:00 | 0.94283 | 0.94318 | 0.94134 | 0.94196 | 1 | 0 | 0 | 2016-06-12 00:00:00 |
2016-06-13 | 00:00:00 | 0.94195 | 0.9482 | 0.94186 | 0.94639 | 1 | 0 | 0 | 2016-06-13 00:00:00 |
2016-06-14 | 00:00:00 | 0.94638 | 0.94971 | 0.94197 | 0.94549 | 1 | 0 | 0 | 2016-06-14 00:00:00 |
2016-06-15 | 00:00:00 | 0.94552 | 0.95863 | 0.94406 | 0.95702 | 1 | 0 | 0 | 2016-06-15 00:00:00 |
2016-06-16 | 00:00:00 | 0.95709 | 0.95859 | 0.95095 | 0.95419 | 1 | 0 | 0 | 2016-06-16 00:00:00 |
2016-06-17 | 00:00:00 | 0.95417 | 0.95608 | 0.94977 | 0.95271 | 1 | 0 | 0 | 2016-06-17 00:00:00 |
2016-06-19 | 00:00:00 | 0.95331 | 0.95502 | 0.95202 | 0.95423 | 1 | 0 | 0 | 2016-06-19 00:00:00 |
2016-06-20 | 00:00:00 | 0.95421 | 0.95823 | 0.95351 | 0.95431 | 1 | 0 | 0 | 2016-06-20 00:00:00 |
2016-06-21 | 00:00:00 | 0.9543 | 0.9596 | 0.95349 | 0.95396 | 1 | 0 | 0 | 2016-06-21 00:00:00 |
2016-06-22 | 00:00:00 | 0.95396 | 0.96437 | 0.95336 | 0.96242 | 1 | 0 | 0 | 2016-06-22 00:00:00 |
2016-06-23 | 00:00:00 | 0.96242 | 0.97421 | 0.96203 | 0.96689 | 1 | 0 | 0 | 2016-06-23 00:00:00 |
2016-06-24 | 00:00:00 | 0.96689 | 0.97308 | 0.94942 | 0.9708 | 1 | 0 | 0 | 2016-06-24 00:00:00 |
2016-06-26 | 00:00:00 | 0.96957 | 0.96971 | 0.96588 | 0.96727 | 1 | 0 | 0 | 2016-06-26 00:00:00 |
2016-06-27 | 00:00:00 | 0.96727 | 0.96937 | 0.95745 | 0.96103 | 1 | 0 | 0 | 2016-06-27 00:00:00 |
2016-06-28 | 00:00:00 | 0.96102 | 0.96633 | 0.96001 | 0.9636 | 1 | 0 | 0 | 2016-06-28 00:00:00 |
2016-06-29 | 00:00:00 | 0.96359 | 0.96888 | 0.96174 | 0.96584 | 1 | 0 | 0 | 2016-06-29 00:00:00 |
2016-06-30 | 00:00:00 | 0.96584 | 0.96902 | 0.95786 | 0.9649 | 1 | 0 | 0 | 2016-06-30 00:00:00 |
2016-07-01 | 00:00:00 | 0.96489 | 0.96894 | 0.96379 | 0.96706 | 1 | 0 | 0 | 2016-07-01 00:00:00 |
2016-07-03 | 00:00:00 | 0.96099 | 0.96456 | 0.96099 | 0.96353 | 1 | 0 | 0 | 2016-07-03 00:00:00 |
2016-07-04 | 00:00:00 | 0.96354 | 0.96951 | 0.96344 | 0.96839 | 1 | 0 | 0 | 2016-07-04 00:00:00 |
2016-07-05 | 00:00:00 | 0.9684 | 0.97146 | 0.9646 | 0.96764 | 1 | 0 | 0 | 2016-07-05 00:00:00 |
2016-07-06 | 00:00:00 | 0.96763 | 0.97828 | 0.96527 | 0.97392 | 1 | 0 | 0 | 2016-07-06 00:00:00 |
2016-07-07 | 00:00:00 | 0.97393 | 0.97613 | 0.96672 | 0.97387 | 1 | 0 | 0 | 2016-07-07 00:00:00 |
2016-07-08 | 00:00:00 | 0.97386 | 0.98883 | 0.97327 | 0.98605 | 1 | 0 | 0 | 2016-07-08 00:00:00 |
2016-07-10 | 00:00:00 | 0.98627 | 0.98775 | 0.98596 | 0.98611 | 1 | 0 | 0 | 2016-07-10 00:00:00 |
2016-07-11 | 00:00:00 | 0.9861 | 0.98953 | 0.98433 | 0.98875 | 1 | 0 | 0 | 2016-07-11 00:00:00 |
2016-07-12 | 00:00:00 | 0.98874 | 0.99648 | 0.9883 | 0.99268 | 1 | 0 | 0 | 2016-07-12 00:00:00 |
2016-07-13 | 00:00:00 | 0.99264 | 0.99692 | 0.9851 | 0.98524 | 1 | 0 | 0 | 2016-07-13 00:00:00 |
2016-07-14 | 00:00:00 | 0.98523 | 0.98924 | 0.98207 | 0.98253 | 1 | 0 | 0 | 2016-07-14 00:00:00 |
2016-07-15 | 00:00:00 | 0.98252 | 0.98846 | 0.97849 | 0.98197 | 1 | 0 | 0 | 2016-07-15 00:00:00 |
2016-07-17 | 00:00:00 | 0.98266 | 0.9841 | 0.98086 | 0.98318 | 1 | 0 | 0 | 2016-07-17 00:00:00 |
2016-07-18 | 00:00:00 | 0.98319 | 0.98659 | 0.98017 | 0.9815 | 1 | 0 | 0 | 2016-07-18 00:00:00 |
2016-07-19 | 00:00:00 | 0.9815 | 0.9815 | 0.97427 | 0.9778 | 1 | 0 | 0 | 2016-07-19 00:00:00 |
2016-07-20 | 00:00:00 | 0.9778 | 0.97827 | 0.97311 | 0.97549 | 1 | 0 | 0 | 2016-07-20 00:00:00 |
2016-07-21 | 00:00:00 | 0.97548 | 0.98143 | 0.97459 | 0.98098 | 1 | 0 | 0 | 2016-07-21 00:00:00 |
2016-07-22 | 00:00:00 | 0.98099 | 0.9824 | 0.97658 | 0.97915 | 1 | 0 | 0 | 2016-07-22 00:00:00 |
2016-07-24 | 00:00:00 | 0.97902 | 0.98197 | 0.97837 | 0.98162 | 1 | 0 | 0 | 2016-07-24 00:00:00 |
2016-07-25 | 00:00:00 | 0.98161 | 0.98846 | 0.98024 | 0.98822 | 1 | 0 | 0 | 2016-07-25 00:00:00 |
2016-07-26 | 00:00:00 | 0.98821 | 0.99706 | 0.98711 | 0.98982 | 1 | 0 | 0 | 2016-07-26 00:00:00 |
2016-07-27 | 00:00:00 | 0.98983 | 0.99534 | 0.98258 | 0.98767 | 1 | 0 | 0 | 2016-07-27 00:00:00 |
2016-07-28 | 00:00:00 | 0.98766 | 0.9915 | 0.98603 | 0.98768 | 1 | 0 | 0 | 2016-07-28 00:00:00 |
2016-07-29 | 00:00:00 | 0.98766 | 0.99343 | 0.98661 | 0.99036 | 1 | 0 | 0 | 2016-07-29 00:00:00 |
2016-07-31 | 00:00:00 | 0.98919 | 0.99184 | 0.98899 | 0.99077 | 1 | 0 | 0 | 2016-07-31 00:00:00 |
2016-08-01 | 00:00:00 | 0.99077 | 0.99241 | 0.9872 | 0.98764 | 1 | 0 | 0 | 2016-08-01 00:00:00 |
2016-08-02 | 00:00:00 | 0.98765 | 0.99753 | 0.98313 | 0.99559 | 1 | 0 | 0 | 2016-08-02 00:00:00 |
2016-08-03 | 00:00:00 | 0.99559 | 0.9977 | 0.99077 | 0.9918 | 1 | 0 | 0 | 2016-08-03 00:00:00 |
2016-08-04 | 00:00:00 | 0.99179 | 0.99756 | 0.99162 | 0.99423 | 1 | 0 | 0 | 2016-08-04 00:00:00 |
2016-08-05 | 00:00:00 | 0.99425 | 1.0061 | 0.9935 | 1.00289 | 1 | 0 | 0 | 2016-08-05 00:00:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.