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 |
|---|---|---|---|---|---|---|---|---|---|
2016-12-01 | 00:00:00 | 0.99167 | 0.9931 | 0.98506 | 0.9875 | 1 | 0 | 0 | 2016-12-01 00:00:00 |
2016-12-02 | 00:00:00 | 0.98748 | 0.99147 | 0.98515 | 0.99032 | 1 | 0 | 0 | 2016-12-02 00:00:00 |
2016-12-04 | 00:00:00 | 0.98985 | 0.99265 | 0.98841 | 0.99114 | 1 | 0 | 0 | 2016-12-04 00:00:00 |
2016-12-05 | 00:00:00 | 0.99115 | 0.9938 | 0.98763 | 0.99168 | 1 | 0 | 0 | 2016-12-05 00:00:00 |
2016-12-06 | 00:00:00 | 0.99168 | 0.99234 | 0.98569 | 0.99205 | 1 | 0 | 0 | 2016-12-06 00:00:00 |
2016-12-07 | 00:00:00 | 0.99203 | 0.99204 | 0.98508 | 0.98989 | 1 | 0 | 0 | 2016-12-07 00:00:00 |
2016-12-08 | 00:00:00 | 0.98989 | 0.99178 | 0.98203 | 0.98416 | 1 | 0 | 0 | 2016-12-08 00:00:00 |
2016-12-09 | 00:00:00 | 0.98415 | 0.98667 | 0.97875 | 0.98058 | 1 | 0 | 0 | 2016-12-09 00:00:00 |
2016-12-11 | 00:00:00 | 0.97891 | 0.97969 | 0.9759 | 0.97784 | 1 | 0 | 0 | 2016-12-11 00:00:00 |
2016-12-12 | 00:00:00 | 0.97785 | 0.9849 | 0.97701 | 0.98398 | 1 | 0 | 0 | 2016-12-12 00:00:00 |
2016-12-13 | 00:00:00 | 0.98396 | 0.98673 | 0.98115 | 0.98413 | 1 | 0 | 0 | 2016-12-13 00:00:00 |
2016-12-14 | 00:00:00 | 0.98413 | 0.98842 | 0.98207 | 0.98435 | 1 | 0 | 0 | 2016-12-14 00:00:00 |
2016-12-15 | 00:00:00 | 0.98436 | 0.98707 | 0.98061 | 0.98215 | 1 | 0 | 0 | 2016-12-15 00:00:00 |
2016-12-16 | 00:00:00 | 0.98216 | 0.98259 | 0.97223 | 0.9737 | 1 | 0 | 0 | 2016-12-16 00:00:00 |
2016-12-18 | 00:00:00 | 0.97318 | 0.97366 | 0.9701 | 0.97239 | 1 | 0 | 0 | 2016-12-18 00:00:00 |
2016-12-19 | 00:00:00 | 0.97239 | 0.9743 | 0.97055 | 0.97187 | 1 | 0 | 0 | 2016-12-19 00:00:00 |
2016-12-20 | 00:00:00 | 0.97185 | 0.97366 | 0.9682 | 0.97151 | 1 | 0 | 0 | 2016-12-20 00:00:00 |
2016-12-21 | 00:00:00 | 0.97151 | 0.97288 | 0.96848 | 0.97166 | 1 | 0 | 0 | 2016-12-21 00:00:00 |
2016-12-22 | 00:00:00 | 0.97167 | 0.97501 | 0.96881 | 0.97339 | 1 | 0 | 0 | 2016-12-22 00:00:00 |
2016-12-23 | 00:00:00 | 0.97339 | 0.97446 | 0.96785 | 0.97087 | 1 | 0 | 0 | 2016-12-23 00:00:00 |
2016-12-27 | 00:00:00 | 0.97092 | 0.97599 | 0.97059 | 0.97598 | 1 | 0 | 0 | 2016-12-27 00:00:00 |
2016-12-28 | 00:00:00 | 0.97598 | 0.97936 | 0.97137 | 0.97315 | 1 | 0 | 0 | 2016-12-28 00:00:00 |
2016-12-29 | 00:00:00 | 0.97315 | 0.9765 | 0.97202 | 0.97507 | 1 | 0 | 0 | 2016-12-29 00:00:00 |
2016-12-30 | 00:00:00 | 0.97508 | 0.97609 | 0.96655 | 0.96751 | 1 | 0 | 0 | 2016-12-30 00:00:00 |
2017-01-03 | 00:00:00 | 0.967 | 0.97201 | 0.96642 | 0.97013 | 1 | 0 | 0 | 2017-01-03 00:00:00 |
2017-01-04 | 00:00:00 | 0.97013 | 0.97563 | 0.96613 | 0.96901 | 1 | 0 | 0 | 2017-01-04 00:00:00 |
2017-01-05 | 00:00:00 | 0.96902 | 0.97262 | 0.96708 | 0.97063 | 1 | 0 | 0 | 2017-01-05 00:00:00 |
2017-01-06 | 00:00:00 | 0.97061 | 0.97386 | 0.96443 | 0.96553 | 1 | 0 | 0 | 2017-01-06 00:00:00 |
2017-01-08 | 00:00:00 | 0.96672 | 0.96805 | 0.96547 | 0.96802 | 1 | 0 | 0 | 2017-01-08 00:00:00 |
2017-01-09 | 00:00:00 | 0.96801 | 0.97395 | 0.96741 | 0.97197 | 1 | 0 | 0 | 2017-01-09 00:00:00 |
2017-01-10 | 00:00:00 | 0.97199 | 0.97556 | 0.97063 | 0.97471 | 1 | 0 | 0 | 2017-01-10 00:00:00 |
2017-01-11 | 00:00:00 | 0.97472 | 0.98163 | 0.97431 | 0.98008 | 1 | 0 | 0 | 2017-01-11 00:00:00 |
2017-01-12 | 00:00:00 | 0.98006 | 0.98641 | 0.97766 | 0.98476 | 1 | 0 | 0 | 2017-01-12 00:00:00 |
2017-01-13 | 00:00:00 | 0.98476 | 0.98614 | 0.97999 | 0.98318 | 1 | 0 | 0 | 2017-01-13 00:00:00 |
2017-01-15 | 00:00:00 | 0.98314 | 0.98485 | 0.98161 | 0.98429 | 1 | 0 | 0 | 2017-01-15 00:00:00 |
2017-01-16 | 00:00:00 | 0.9843 | 0.98574 | 0.98023 | 0.98437 | 1 | 0 | 0 | 2017-01-16 00:00:00 |
2017-01-17 | 00:00:00 | 0.98439 | 0.98753 | 0.98274 | 0.9861 | 1 | 0 | 0 | 2017-01-17 00:00:00 |
2017-01-18 | 00:00:00 | 0.98611 | 0.99813 | 0.98503 | 0.99598 | 1 | 0 | 0 | 2017-01-18 00:00:00 |
2017-01-19 | 00:00:00 | 0.996 | 1.00815 | 0.99379 | 1.00783 | 1 | 0 | 0 | 2017-01-19 00:00:00 |
2017-01-20 | 00:00:00 | 1.00783 | 1.00901 | 1.0034 | 1.00604 | 1 | 0 | 0 | 2017-01-20 00:00:00 |
2017-01-22 | 00:00:00 | 1.00687 | 1.00765 | 1.00611 | 1.00729 | 1 | 0 | 0 | 2017-01-22 00:00:00 |
2017-01-23 | 00:00:00 | 1.0073 | 1.0101 | 1.00262 | 1.00361 | 1 | 0 | 0 | 2017-01-23 00:00:00 |
2017-01-24 | 00:00:00 | 1.00362 | 1.00697 | 0.99545 | 0.99858 | 1 | 0 | 0 | 2017-01-24 00:00:00 |
2017-01-25 | 00:00:00 | 0.99859 | 0.9991 | 0.98673 | 0.98968 | 1 | 0 | 0 | 2017-01-25 00:00:00 |
2017-01-26 | 00:00:00 | 0.98969 | 0.99043 | 0.98509 | 0.98589 | 1 | 0 | 0 | 2017-01-26 00:00:00 |
2017-01-27 | 00:00:00 | 0.98589 | 0.9926 | 0.9851 | 0.99226 | 1 | 0 | 0 | 2017-01-27 00:00:00 |
2017-01-29 | 00:00:00 | 0.99242 | 0.99289 | 0.99145 | 0.99173 | 1 | 0 | 0 | 2017-01-29 00:00:00 |
2017-01-30 | 00:00:00 | 0.99173 | 0.99332 | 0.9885 | 0.99118 | 1 | 0 | 0 | 2017-01-30 00:00:00 |
2017-01-31 | 00:00:00 | 0.99118 | 0.9917 | 0.98581 | 0.988 | 1 | 0 | 0 | 2017-01-31 00:00:00 |
2017-02-01 | 00:00:00 | 0.98798 | 0.99247 | 0.9873 | 0.98933 | 1 | 0 | 0 | 2017-02-01 00:00:00 |
2017-02-02 | 00:00:00 | 0.98933 | 1.00148 | 0.98902 | 0.99717 | 1 | 0 | 0 | 2017-02-02 00:00:00 |
2017-02-03 | 00:00:00 | 0.99718 | 1.00132 | 0.99518 | 1.00026 | 1 | 0 | 0 | 2017-02-03 00:00:00 |
2017-02-05 | 00:00:00 | 0.999 | 1.00099 | 0.99836 | 0.99907 | 1 | 0 | 0 | 2017-02-05 00:00:00 |
2017-02-06 | 00:00:00 | 0.99907 | 1.00346 | 0.99644 | 1.00029 | 1 | 0 | 0 | 2017-02-06 00:00:00 |
2017-02-07 | 00:00:00 | 1.00028 | 1.00667 | 0.99954 | 1.00514 | 1 | 0 | 0 | 2017-02-07 00:00:00 |
2017-02-08 | 00:00:00 | 1.00514 | 1.00815 | 1.00285 | 1.00319 | 1 | 0 | 0 | 2017-02-08 00:00:00 |
2017-02-09 | 00:00:00 | 1.00318 | 1.00459 | 1.00039 | 1.00151 | 1 | 0 | 0 | 2017-02-09 00:00:00 |
2017-02-10 | 00:00:00 | 1.00147 | 1.00543 | 0.99861 | 1.00403 | 1 | 0 | 0 | 2017-02-10 00:00:00 |
2017-02-12 | 00:00:00 | 1.00466 | 1.00628 | 1.00278 | 1.00594 | 1 | 0 | 0 | 2017-02-12 00:00:00 |
2017-02-13 | 00:00:00 | 1.00595 | 1.00622 | 0.99772 | 0.9987 | 1 | 0 | 0 | 2017-02-13 00:00:00 |
2017-02-14 | 00:00:00 | 0.99868 | 1.00368 | 0.99811 | 1.00305 | 1 | 0 | 0 | 2017-02-14 00:00:00 |
2017-02-15 | 00:00:00 | 1.00304 | 1.00913 | 1.00046 | 1.00895 | 1 | 0 | 0 | 2017-02-15 00:00:00 |
2017-02-16 | 00:00:00 | 1.00891 | 1.00976 | 1.00248 | 1.00637 | 1 | 0 | 0 | 2017-02-16 00:00:00 |
2017-02-17 | 00:00:00 | 1.00633 | 1.00745 | 1.00217 | 1.0029 | 1 | 0 | 0 | 2017-02-17 00:00:00 |
2017-02-19 | 00:00:00 | 1.00465 | 1.00537 | 1.00332 | 1.00333 | 1 | 0 | 0 | 2017-02-19 00:00:00 |
2017-02-20 | 00:00:00 | 1.00328 | 1.00772 | 1.00301 | 1.00756 | 1 | 0 | 0 | 2017-02-20 00:00:00 |
2017-02-21 | 00:00:00 | 1.00756 | 1.01061 | 1.00529 | 1.00896 | 1 | 0 | 0 | 2017-02-21 00:00:00 |
2017-02-22 | 00:00:00 | 1.00896 | 1.0156 | 1.00707 | 1.01294 | 1 | 0 | 0 | 2017-02-22 00:00:00 |
2017-02-23 | 00:00:00 | 1.01295 | 1.01408 | 1.00883 | 1.01037 | 1 | 0 | 0 | 2017-02-23 00:00:00 |
2017-02-24 | 00:00:00 | 1.01038 | 1.01105 | 1.00201 | 1.00391 | 1 | 0 | 0 | 2017-02-24 00:00:00 |
2017-02-26 | 00:00:00 | 1.00454 | 1.00627 | 1.00454 | 1.00597 | 1 | 0 | 0 | 2017-02-26 00:00:00 |
2017-02-27 | 00:00:00 | 1.00597 | 1.01241 | 1.00519 | 1.0121 | 1 | 0 | 0 | 2017-02-27 00:00:00 |
2017-02-28 | 00:00:00 | 1.01209 | 1.02043 | 1.01027 | 1.01727 | 1 | 0 | 0 | 2017-02-28 00:00:00 |
2017-03-01 | 00:00:00 | 1.01728 | 1.02527 | 1.01672 | 1.02268 | 1 | 0 | 0 | 2017-03-01 00:00:00 |
2017-03-01 | 08:00:00 | 1.02019 | 1.02115 | 1.01769 | 1.02103 | 1 | 0 | 0 | 2017-03-01 08:00:00 |
2017-03-01 | 09:00:00 | 1.02101 | 1.02164 | 1.02037 | 1.02153 | 1 | 0 | 0 | 2017-03-01 09:00:00 |
2017-03-01 | 10:00:00 | 1.02152 | 1.02174 | 1.02055 | 1.02129 | 1 | 0 | 0 | 2017-03-01 10:00:00 |
2017-03-01 | 11:00:00 | 1.02129 | 1.02199 | 1.02074 | 1.02172 | 1 | 0 | 0 | 2017-03-01 11:00:00 |
2017-03-01 | 12:00:00 | 1.02171 | 1.02171 | 1.01888 | 1.02013 | 1 | 0 | 0 | 2017-03-01 12:00:00 |
2017-03-01 | 13:00:00 | 1.02014 | 1.02043 | 1.01959 | 1.0202 | 1 | 0 | 0 | 2017-03-01 13:00:00 |
2017-03-01 | 14:00:00 | 1.0202 | 1.02156 | 1.01979 | 1.02019 | 1 | 0 | 0 | 2017-03-01 14:00:00 |
2017-03-01 | 15:00:00 | 1.02018 | 1.02018 | 1.01771 | 1.01779 | 1 | 0 | 0 | 2017-03-01 15:00:00 |
2017-03-01 | 16:00:00 | 1.01778 | 1.0222 | 1.01754 | 1.02144 | 1 | 0 | 0 | 2017-03-01 16:00:00 |
2017-03-01 | 17:00:00 | 1.02143 | 1.02258 | 1.02082 | 1.02257 | 1 | 0 | 0 | 2017-03-01 17:00:00 |
2017-03-01 | 18:00:00 | 1.02255 | 1.02424 | 1.02248 | 1.0231 | 1 | 0 | 0 | 2017-03-01 18:00:00 |
2017-03-01 | 19:00:00 | 1.02308 | 1.02464 | 1.02288 | 1.02428 | 1 | 0 | 0 | 2017-03-01 19:00:00 |
2017-03-01 | 20:00:00 | 1.02428 | 1.02484 | 1.02371 | 1.0246 | 1 | 0 | 0 | 2017-03-01 20:00:00 |
2017-03-01 | 21:00:00 | 1.02459 | 1.02527 | 1.02352 | 1.02358 | 1 | 0 | 0 | 2017-03-01 21:00:00 |
2017-03-01 | 22:00:00 | 1.02358 | 1.02437 | 1.02257 | 1.02277 | 1 | 0 | 0 | 2017-03-01 22:00:00 |
2017-03-01 | 23:00:00 | 1.02284 | 1.02409 | 1.02263 | 1.02366 | 1 | 0 | 0 | 2017-03-01 23:00:00 |
2017-03-02 | 00:00:00 | 1.0236 | 1.02368 | 1.02196 | 1.02268 | 1 | 0 | 0 | 2017-03-02 00:00:00 |
2017-03-02 | 01:00:00 | 1.02264 | 1.0229 | 1.0203 | 1.0215 | 1 | 0 | 0 | 2017-03-02 01:00:00 |
2017-03-02 | 02:00:00 | 1.02151 | 1.02279 | 1.02097 | 1.02267 | 1 | 0 | 0 | 2017-03-02 02:00:00 |
2017-03-02 | 03:00:00 | 1.02268 | 1.02346 | 1.02212 | 1.02217 | 1 | 0 | 0 | 2017-03-02 03:00:00 |
2017-03-02 | 04:00:00 | 1.02219 | 1.02228 | 1.0212 | 1.02129 | 1 | 0 | 0 | 2017-03-02 04:00:00 |
2017-03-02 | 05:00:00 | 1.02127 | 1.02198 | 1.02107 | 1.02187 | 1 | 0 | 0 | 2017-03-02 05:00:00 |
2017-03-02 | 06:00:00 | 1.02186 | 1.02267 | 1.02174 | 1.02217 | 1 | 0 | 0 | 2017-03-02 06:00:00 |
2017-03-02 | 07:00:00 | 1.02218 | 1.0225 | 1.02143 | 1.02143 | 1 | 0 | 0 | 2017-03-02 07:00:00 |
2017-03-02 | 08:00:00 | 1.02139 | 1.02251 | 1.02139 | 1.02217 | 1 | 0 | 0 | 2017-03-02 08:00:00 |
2017-03-02 | 09:00:00 | 1.02222 | 1.02291 | 1.02104 | 1.02117 | 1 | 0 | 0 | 2017-03-02 09:00:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.