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 |
|---|---|---|---|---|---|---|---|---|---|
2016-08-07 | 00:00:00 | 1.00305 | 1.0041 | 1.00184 | 1.0032 | 1 | 0 | 0 | 2016-08-07 00:00:00 |
2016-08-08 | 00:00:00 | 1.00321 | 1.00925 | 1.00135 | 1.00766 | 1 | 0 | 0 | 2016-08-08 00:00:00 |
2016-08-09 | 00:00:00 | 1.00766 | 1.00898 | 1.0048 | 1.00499 | 1 | 0 | 0 | 2016-08-09 00:00:00 |
2016-08-10 | 00:00:00 | 1.00501 | 1.01104 | 1.00398 | 1.00687 | 1 | 0 | 0 | 2016-08-10 00:00:00 |
2016-08-11 | 00:00:00 | 1.00685 | 1.00773 | 0.99776 | 0.99875 | 1 | 0 | 0 | 2016-08-11 00:00:00 |
2016-08-12 | 00:00:00 | 0.99875 | 0.99991 | 0.99047 | 0.99054 | 1 | 0 | 0 | 2016-08-12 00:00:00 |
2016-08-14 | 00:00:00 | 0.99083 | 0.99285 | 0.99073 | 0.99192 | 1 | 0 | 0 | 2016-08-14 00:00:00 |
2016-08-15 | 00:00:00 | 0.99191 | 0.99362 | 0.9898 | 0.99217 | 1 | 0 | 0 | 2016-08-15 00:00:00 |
2016-08-16 | 00:00:00 | 0.99218 | 0.99524 | 0.98672 | 0.98985 | 1 | 0 | 0 | 2016-08-16 00:00:00 |
2016-08-17 | 00:00:00 | 0.98985 | 0.9905 | 0.98063 | 0.98401 | 1 | 0 | 0 | 2016-08-17 00:00:00 |
2016-08-18 | 00:00:00 | 0.98399 | 0.98907 | 0.98027 | 0.98088 | 1 | 0 | 0 | 2016-08-18 00:00:00 |
2016-08-19 | 00:00:00 | 0.98087 | 0.98172 | 0.97605 | 0.98119 | 1 | 0 | 0 | 2016-08-19 00:00:00 |
2016-08-21 | 00:00:00 | 0.9796 | 0.98186 | 0.97878 | 0.98025 | 1 | 0 | 0 | 2016-08-21 00:00:00 |
2016-08-22 | 00:00:00 | 0.98025 | 0.98896 | 0.97926 | 0.98714 | 1 | 0 | 0 | 2016-08-22 00:00:00 |
2016-08-23 | 00:00:00 | 0.98713 | 0.98831 | 0.98265 | 0.98335 | 1 | 0 | 0 | 2016-08-23 00:00:00 |
2016-08-24 | 00:00:00 | 0.98335 | 0.98711 | 0.98221 | 0.98383 | 1 | 0 | 0 | 2016-08-24 00:00:00 |
2016-08-25 | 00:00:00 | 0.98381 | 0.98672 | 0.98259 | 0.98438 | 1 | 0 | 0 | 2016-08-25 00:00:00 |
2016-08-26 | 00:00:00 | 0.98439 | 0.98807 | 0.98211 | 0.98288 | 1 | 0 | 0 | 2016-08-26 00:00:00 |
2016-08-28 | 00:00:00 | 0.98154 | 0.98322 | 0.98105 | 0.98135 | 1 | 0 | 0 | 2016-08-28 00:00:00 |
2016-08-29 | 00:00:00 | 0.98133 | 0.98703 | 0.97974 | 0.98563 | 1 | 0 | 0 | 2016-08-29 00:00:00 |
2016-08-30 | 00:00:00 | 0.98563 | 0.98655 | 0.98112 | 0.98443 | 1 | 0 | 0 | 2016-08-30 00:00:00 |
2016-08-31 | 00:00:00 | 0.98443 | 0.98725 | 0.98234 | 0.98559 | 1 | 0 | 0 | 2016-08-31 00:00:00 |
2016-09-01 | 00:00:00 | 0.98572 | 0.99057 | 0.98542 | 0.98848 | 1 | 0 | 0 | 2016-09-01 00:00:00 |
2016-09-02 | 00:00:00 | 0.98848 | 0.99158 | 0.98203 | 0.9824 | 1 | 0 | 0 | 2016-09-02 00:00:00 |
2016-09-04 | 00:00:00 | 0.98223 | 0.98376 | 0.98207 | 0.98279 | 1 | 0 | 0 | 2016-09-04 00:00:00 |
2016-09-05 | 00:00:00 | 0.9828 | 0.9852 | 0.97907 | 0.98144 | 1 | 0 | 0 | 2016-09-05 00:00:00 |
2016-09-06 | 00:00:00 | 0.98143 | 0.98742 | 0.98141 | 0.98699 | 1 | 0 | 0 | 2016-09-06 00:00:00 |
2016-09-07 | 00:00:00 | 0.98698 | 0.99215 | 0.98266 | 0.98776 | 1 | 0 | 0 | 2016-09-07 00:00:00 |
2016-09-08 | 00:00:00 | 0.98776 | 0.99481 | 0.98668 | 0.98841 | 1 | 0 | 0 | 2016-09-08 00:00:00 |
2016-09-09 | 00:00:00 | 0.9884 | 0.9893 | 0.98117 | 0.98329 | 1 | 0 | 0 | 2016-09-09 00:00:00 |
2016-09-11 | 00:00:00 | 0.98386 | 0.98484 | 0.98247 | 0.98403 | 1 | 0 | 0 | 2016-09-11 00:00:00 |
2016-09-12 | 00:00:00 | 0.98401 | 0.98756 | 0.98241 | 0.98578 | 1 | 0 | 0 | 2016-09-12 00:00:00 |
2016-09-13 | 00:00:00 | 0.98579 | 0.98836 | 0.98086 | 0.98234 | 1 | 0 | 0 | 2016-09-13 00:00:00 |
2016-09-14 | 00:00:00 | 0.98235 | 0.98727 | 0.98235 | 0.98692 | 1 | 0 | 0 | 2016-09-14 00:00:00 |
2016-09-15 | 00:00:00 | 0.98692 | 0.98943 | 0.98364 | 0.98834 | 1 | 0 | 0 | 2016-09-15 00:00:00 |
2016-09-16 | 00:00:00 | 0.98833 | 0.9924 | 0.98677 | 0.98852 | 1 | 0 | 0 | 2016-09-16 00:00:00 |
2016-09-18 | 00:00:00 | 0.98817 | 0.99087 | 0.98817 | 0.99008 | 1 | 0 | 0 | 2016-09-18 00:00:00 |
2016-09-19 | 00:00:00 | 0.99009 | 0.99749 | 0.99005 | 0.99512 | 1 | 0 | 0 | 2016-09-19 00:00:00 |
2016-09-20 | 00:00:00 | 0.99512 | 1.0002 | 0.99431 | 0.99565 | 1 | 0 | 0 | 2016-09-20 00:00:00 |
2016-09-21 | 00:00:00 | 0.99563 | 1.00205 | 0.99446 | 0.99841 | 1 | 0 | 0 | 2016-09-21 00:00:00 |
2016-09-22 | 00:00:00 | 0.99842 | 0.99946 | 0.99477 | 0.99751 | 1 | 0 | 0 | 2016-09-22 00:00:00 |
2016-09-23 | 00:00:00 | 0.99753 | 1.0038 | 0.99484 | 1.00336 | 1 | 0 | 0 | 2016-09-23 00:00:00 |
2016-09-25 | 00:00:00 | 1.00169 | 1.00337 | 1.00118 | 1.00121 | 1 | 0 | 0 | 2016-09-25 00:00:00 |
2016-09-26 | 00:00:00 | 1.00122 | 1.01091 | 1.00112 | 1.00939 | 1 | 0 | 0 | 2016-09-26 00:00:00 |
2016-09-27 | 00:00:00 | 1.00936 | 1.01563 | 1.00841 | 1.01278 | 1 | 0 | 0 | 2016-09-27 00:00:00 |
2016-09-28 | 00:00:00 | 1.01277 | 1.01499 | 1.00399 | 1.0051 | 1 | 0 | 0 | 2016-09-28 00:00:00 |
2016-09-29 | 00:00:00 | 1.00509 | 1.00687 | 1.00135 | 1.00312 | 1 | 0 | 0 | 2016-09-29 00:00:00 |
2016-09-30 | 00:00:00 | 1.00313 | 1.00631 | 1.00036 | 1.00463 | 1 | 0 | 0 | 2016-09-30 00:00:00 |
2016-10-02 | 00:00:00 | 1.00348 | 1.00569 | 1.00337 | 1.00346 | 1 | 0 | 0 | 2016-10-02 00:00:00 |
2016-10-03 | 00:00:00 | 1.00343 | 1.00858 | 1.00261 | 1.00787 | 1 | 0 | 0 | 2016-10-03 00:00:00 |
2016-10-04 | 00:00:00 | 1.00786 | 1.01019 | 1.00347 | 1.00425 | 1 | 0 | 0 | 2016-10-04 00:00:00 |
2016-10-05 | 00:00:00 | 1.00425 | 1.00732 | 1.00222 | 1.00404 | 1 | 0 | 0 | 2016-10-05 00:00:00 |
2016-10-06 | 00:00:00 | 1.00403 | 1.00417 | 0.99803 | 1.00161 | 1 | 0 | 0 | 2016-10-06 00:00:00 |
2016-10-07 | 00:00:00 | 1.00156 | 1.00852 | 1.00093 | 1.00832 | 1 | 0 | 0 | 2016-10-07 00:00:00 |
2016-10-09 | 00:00:00 | 1.00666 | 1.00867 | 1.00629 | 1.00673 | 1 | 0 | 0 | 2016-10-09 00:00:00 |
2016-10-10 | 00:00:00 | 1.00674 | 1.00769 | 0.99998 | 1.00057 | 1 | 0 | 0 | 2016-10-10 00:00:00 |
2016-10-11 | 00:00:00 | 1.00058 | 1.00058 | 0.99564 | 1.00013 | 1 | 0 | 0 | 2016-10-11 00:00:00 |
2016-10-12 | 00:00:00 | 1.00013 | 1.00533 | 0.99991 | 1.00276 | 1 | 0 | 0 | 2016-10-12 00:00:00 |
2016-10-13 | 00:00:00 | 1.00275 | 1.00285 | 0.99759 | 0.99844 | 1 | 0 | 0 | 2016-10-13 00:00:00 |
2016-10-14 | 00:00:00 | 0.99844 | 1.00642 | 0.99808 | 1.00054 | 1 | 0 | 0 | 2016-10-14 00:00:00 |
2016-10-16 | 00:00:00 | 1.00024 | 1.00128 | 0.99796 | 0.99809 | 1 | 0 | 0 | 2016-10-16 00:00:00 |
2016-10-17 | 00:00:00 | 0.99808 | 1.00342 | 0.99764 | 1.00181 | 1 | 0 | 0 | 2016-10-17 00:00:00 |
2016-10-18 | 00:00:00 | 1.0018 | 1.00697 | 1.0018 | 1.00572 | 1 | 0 | 0 | 2016-10-18 00:00:00 |
2016-10-19 | 00:00:00 | 1.00571 | 1.01459 | 1.00002 | 1.01454 | 1 | 0 | 0 | 2016-10-19 00:00:00 |
2016-10-20 | 00:00:00 | 1.01453 | 1.01567 | 1.0068 | 1.0095 | 1 | 0 | 0 | 2016-10-20 00:00:00 |
2016-10-21 | 00:00:00 | 1.00949 | 1.01567 | 1.00876 | 1.01389 | 1 | 0 | 0 | 2016-10-21 00:00:00 |
2016-10-23 | 00:00:00 | 1.01375 | 1.01529 | 1.0133 | 1.01495 | 1 | 0 | 0 | 2016-10-23 00:00:00 |
2016-10-24 | 00:00:00 | 1.01494 | 1.01911 | 1.00994 | 1.01334 | 1 | 0 | 0 | 2016-10-24 00:00:00 |
2016-10-25 | 00:00:00 | 1.01335 | 1.02142 | 1.01319 | 1.02136 | 1 | 0 | 0 | 2016-10-25 00:00:00 |
2016-10-26 | 00:00:00 | 1.02136 | 1.02844 | 1.01841 | 1.02274 | 1 | 0 | 0 | 2016-10-26 00:00:00 |
2016-10-27 | 00:00:00 | 1.02273 | 1.0242 | 1.01499 | 1.01588 | 1 | 0 | 0 | 2016-10-27 00:00:00 |
2016-10-28 | 00:00:00 | 1.01589 | 1.01852 | 1.01276 | 1.01705 | 1 | 0 | 0 | 2016-10-28 00:00:00 |
2016-10-30 | 00:00:00 | 1.01839 | 1.0189 | 1.01606 | 1.01802 | 1 | 0 | 0 | 2016-10-30 00:00:00 |
2016-10-31 | 00:00:00 | 1.01803 | 1.02126 | 1.01714 | 1.02068 | 1 | 0 | 0 | 2016-10-31 00:00:00 |
2016-11-01 | 00:00:00 | 1.02067 | 1.02827 | 1.0197 | 1.02381 | 1 | 0 | 0 | 2016-11-01 00:00:00 |
2016-11-02 | 00:00:00 | 1.02382 | 1.02895 | 1.02 | 1.02477 | 1 | 0 | 0 | 2016-11-02 00:00:00 |
2016-11-03 | 00:00:00 | 1.02475 | 1.02952 | 1.0229 | 1.02901 | 1 | 0 | 0 | 2016-11-03 00:00:00 |
2016-11-04 | 00:00:00 | 1.02899 | 1.03219 | 1.02723 | 1.02786 | 1 | 0 | 0 | 2016-11-04 00:00:00 |
2016-11-06 | 00:00:00 | 1.02525 | 1.02657 | 1.02227 | 1.02544 | 1 | 0 | 0 | 2016-11-06 00:00:00 |
2016-11-07 | 00:00:00 | 1.02545 | 1.03336 | 1.02545 | 1.03186 | 1 | 0 | 0 | 2016-11-07 00:00:00 |
2016-11-08 | 00:00:00 | 1.03187 | 1.03383 | 1.02834 | 1.02952 | 1 | 0 | 0 | 2016-11-08 00:00:00 |
2016-11-09 | 00:00:00 | 1.02953 | 1.03446 | 1.02274 | 1.0258 | 1 | 0 | 0 | 2016-11-09 00:00:00 |
2016-11-10 | 00:00:00 | 1.02579 | 1.03961 | 1.02132 | 1.02488 | 1 | 0 | 0 | 2016-11-10 00:00:00 |
2016-11-11 | 00:00:00 | 1.0249 | 1.02688 | 1.01826 | 1.02077 | 1 | 0 | 0 | 2016-11-11 00:00:00 |
2016-11-13 | 00:00:00 | 1.01845 | 1.02222 | 1.01734 | 1.02115 | 1 | 0 | 0 | 2016-11-13 00:00:00 |
2016-11-14 | 00:00:00 | 1.02116 | 1.02559 | 1.01937 | 1.02438 | 1 | 0 | 0 | 2016-11-14 00:00:00 |
2016-11-15 | 00:00:00 | 1.02437 | 1.02571 | 1.01497 | 1.01632 | 1 | 0 | 0 | 2016-11-15 00:00:00 |
2016-11-16 | 00:00:00 | 1.01631 | 1.01646 | 1.00241 | 1.00577 | 1 | 0 | 0 | 2016-11-16 00:00:00 |
2016-11-17 | 00:00:00 | 1.00573 | 1.00707 | 0.99832 | 1.00149 | 1 | 0 | 0 | 2016-11-17 00:00:00 |
2016-11-18 | 00:00:00 | 1.0015 | 1.00298 | 0.98965 | 0.98965 | 1 | 0 | 0 | 2016-11-18 00:00:00 |
2016-11-20 | 00:00:00 | 0.98812 | 0.99017 | 0.9877 | 0.98926 | 1 | 0 | 0 | 2016-11-20 00:00:00 |
2016-11-21 | 00:00:00 | 0.98922 | 0.99242 | 0.98601 | 0.98908 | 1 | 0 | 0 | 2016-11-21 00:00:00 |
2016-11-22 | 00:00:00 | 0.98907 | 0.99586 | 0.98891 | 0.99496 | 1 | 0 | 0 | 2016-11-22 00:00:00 |
2016-11-23 | 00:00:00 | 0.99495 | 0.99988 | 0.99415 | 0.99529 | 1 | 0 | 0 | 2016-11-23 00:00:00 |
2016-11-24 | 00:00:00 | 0.99528 | 1.00058 | 0.99492 | 1.00043 | 1 | 0 | 0 | 2016-11-24 00:00:00 |
2016-11-25 | 00:00:00 | 1.00043 | 1.0067 | 0.99955 | 1.00444 | 1 | 0 | 0 | 2016-11-25 00:00:00 |
2016-11-27 | 00:00:00 | 1.00609 | 1.00686 | 1.004 | 1.0061 | 1 | 0 | 0 | 2016-11-27 00:00:00 |
2016-11-28 | 00:00:00 | 1.00609 | 1.00934 | 1.00058 | 1.00436 | 1 | 0 | 0 | 2016-11-28 00:00:00 |
2016-11-29 | 00:00:00 | 1.00435 | 1.00612 | 1.00075 | 1.0052 | 1 | 0 | 0 | 2016-11-29 00:00:00 |
2016-11-30 | 00:00:00 | 1.00519 | 1.00612 | 0.99062 | 0.99168 | 1 | 0 | 0 | 2016-11-30 00:00:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.