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 |
|---|---|---|---|---|---|---|---|---|---|
2017-04-06 | 08:00:00 | 1.01413 | 1.01482 | 1.0138 | 1.01411 | 1 | 0 | 0 | 2017-04-06 08:00:00 |
2017-04-06 | 09:00:00 | 1.0141 | 1.01525 | 1.01397 | 1.01508 | 1 | 0 | 0 | 2017-04-06 09:00:00 |
2017-04-06 | 10:00:00 | 1.01509 | 1.01552 | 1.01471 | 1.01537 | 1 | 0 | 0 | 2017-04-06 10:00:00 |
2017-04-06 | 11:00:00 | 1.01538 | 1.01556 | 1.0142 | 1.01463 | 1 | 0 | 0 | 2017-04-06 11:00:00 |
2017-04-06 | 12:00:00 | 1.01463 | 1.01547 | 1.0142 | 1.01505 | 1 | 0 | 0 | 2017-04-06 12:00:00 |
2017-04-06 | 13:00:00 | 1.01505 | 1.01637 | 1.01479 | 1.01592 | 1 | 0 | 0 | 2017-04-06 13:00:00 |
2017-04-06 | 14:00:00 | 1.0159 | 1.01629 | 1.01287 | 1.0137 | 1 | 0 | 0 | 2017-04-06 14:00:00 |
2017-04-06 | 15:00:00 | 1.01371 | 1.0138 | 1.01146 | 1.01289 | 1 | 0 | 0 | 2017-04-06 15:00:00 |
2017-04-06 | 16:00:00 | 1.01288 | 1.01321 | 1.01152 | 1.01195 | 1 | 0 | 0 | 2017-04-06 16:00:00 |
2017-04-06 | 17:00:00 | 1.01195 | 1.01203 | 1.01128 | 1.01203 | 1 | 0 | 0 | 2017-04-06 17:00:00 |
2017-04-06 | 18:00:00 | 1.01203 | 1.01233 | 1.01125 | 1.01133 | 1 | 0 | 0 | 2017-04-06 18:00:00 |
2017-04-06 | 19:00:00 | 1.01136 | 1.012 | 1.01117 | 1.01118 | 1 | 0 | 0 | 2017-04-06 19:00:00 |
2017-04-06 | 20:00:00 | 1.01118 | 1.01217 | 1.01118 | 1.01217 | 1 | 0 | 0 | 2017-04-06 20:00:00 |
2017-04-06 | 21:00:00 | 1.01217 | 1.01221 | 1.01146 | 1.01185 | 1 | 0 | 0 | 2017-04-06 21:00:00 |
2017-04-06 | 22:00:00 | 1.01182 | 1.01227 | 1.01139 | 1.01166 | 1 | 0 | 0 | 2017-04-06 22:00:00 |
2017-04-06 | 23:00:00 | 1.0117 | 1.01214 | 1.01156 | 1.01162 | 1 | 0 | 0 | 2017-04-06 23:00:00 |
2017-04-07 | 00:00:00 | 1.01163 | 1.01192 | 1.01145 | 1.01165 | 1 | 0 | 0 | 2017-04-07 00:00:00 |
2017-04-07 | 01:00:00 | 1.01166 | 1.01234 | 1.01122 | 1.01182 | 1 | 0 | 0 | 2017-04-07 01:00:00 |
2017-04-07 | 02:00:00 | 1.01184 | 1.01197 | 1.00787 | 1.00787 | 1 | 0 | 0 | 2017-04-07 02:00:00 |
2017-04-07 | 03:00:00 | 1.00788 | 1.00904 | 1.00755 | 1.00821 | 1 | 0 | 0 | 2017-04-07 03:00:00 |
2017-04-07 | 04:00:00 | 1.00821 | 1.00974 | 1.00819 | 1.00954 | 1 | 0 | 0 | 2017-04-07 04:00:00 |
2017-04-07 | 05:00:00 | 1.00955 | 1.01033 | 1.00907 | 1.00944 | 1 | 0 | 0 | 2017-04-07 05:00:00 |
2017-04-07 | 06:00:00 | 1.00944 | 1.00964 | 1.00782 | 1.00794 | 1 | 0 | 0 | 2017-04-07 06:00:00 |
2017-04-07 | 07:00:00 | 1.00793 | 1.00879 | 1.00793 | 1.00859 | 1 | 0 | 0 | 2017-04-07 07:00:00 |
2017-04-07 | 08:00:00 | 1.0086 | 1.00888 | 1.0074 | 1.00801 | 1 | 0 | 0 | 2017-04-07 08:00:00 |
2017-04-07 | 09:00:00 | 1.00801 | 1.00867 | 1.00752 | 1.00831 | 1 | 0 | 0 | 2017-04-07 09:00:00 |
2017-04-07 | 10:00:00 | 1.00829 | 1.00849 | 1.00759 | 1.00766 | 1 | 0 | 0 | 2017-04-07 10:00:00 |
2017-04-07 | 11:00:00 | 1.00765 | 1.00867 | 1.00712 | 1.0085 | 1 | 0 | 0 | 2017-04-07 11:00:00 |
2017-04-07 | 12:00:00 | 1.0085 | 1.00964 | 1.00824 | 1.00935 | 1 | 0 | 0 | 2017-04-07 12:00:00 |
2017-04-07 | 13:00:00 | 1.00935 | 1.01021 | 1.00326 | 1.00407 | 1 | 0 | 0 | 2017-04-07 13:00:00 |
2017-04-07 | 14:00:00 | 1.00407 | 1.00455 | 1.00266 | 1.00329 | 1 | 0 | 0 | 2017-04-07 14:00:00 |
2017-04-07 | 15:00:00 | 1.00326 | 1.00719 | 1.00323 | 1.00586 | 1 | 0 | 0 | 2017-04-07 15:00:00 |
2017-04-07 | 16:00:00 | 1.00585 | 1.0073 | 1.00536 | 1.00674 | 1 | 0 | 0 | 2017-04-07 16:00:00 |
2017-04-07 | 17:00:00 | 1.00673 | 1.00693 | 1.00532 | 1.0056 | 1 | 0 | 0 | 2017-04-07 17:00:00 |
2017-04-07 | 18:00:00 | 1.0056 | 1.00683 | 1.00542 | 1.00581 | 1 | 0 | 0 | 2017-04-07 18:00:00 |
2017-04-07 | 19:00:00 | 1.00581 | 1.00654 | 1.00539 | 1.00543 | 1 | 0 | 0 | 2017-04-07 19:00:00 |
2017-04-07 | 20:00:00 | 1.00543 | 1.00616 | 1.00512 | 1.00577 | 1 | 0 | 0 | 2017-04-07 20:00:00 |
2017-04-07 | 21:00:00 | 1.00576 | 1.00604 | 1.00468 | 1.00493 | 1 | 0 | 0 | 2017-04-07 21:00:00 |
2017-04-09 | 22:00:00 | 1.00328 | 1.00499 | 1.00328 | 1.00476 | 1 | 0 | 0 | 2017-04-09 22:00:00 |
2017-04-09 | 23:00:00 | 1.00477 | 1.00576 | 1.00453 | 1.00539 | 1 | 0 | 0 | 2017-04-09 23:00:00 |
2017-04-10 | 00:00:00 | 1.00538 | 1.00678 | 1.00526 | 1.00627 | 1 | 0 | 0 | 2017-04-10 00:00:00 |
2017-04-10 | 01:00:00 | 1.00626 | 1.00672 | 1.00542 | 1.00664 | 1 | 0 | 0 | 2017-04-10 01:00:00 |
2017-04-10 | 02:00:00 | 1.00666 | 1.00693 | 1.00512 | 1.00536 | 1 | 0 | 0 | 2017-04-10 02:00:00 |
2017-04-10 | 03:00:00 | 1.00535 | 1.00544 | 1.00374 | 1.00419 | 1 | 0 | 0 | 2017-04-10 03:00:00 |
2017-04-10 | 04:00:00 | 1.00419 | 1.00459 | 1.00395 | 1.00435 | 1 | 0 | 0 | 2017-04-10 04:00:00 |
2017-04-10 | 05:00:00 | 1.00436 | 1.00443 | 1.0039 | 1.00423 | 1 | 0 | 0 | 2017-04-10 05:00:00 |
2017-04-10 | 06:00:00 | 1.00424 | 1.00505 | 1.00424 | 1.00475 | 1 | 0 | 0 | 2017-04-10 06:00:00 |
2017-04-10 | 07:00:00 | 1.00475 | 1.00541 | 1.00459 | 1.00463 | 1 | 0 | 0 | 2017-04-10 07:00:00 |
2017-04-10 | 08:00:00 | 1.00464 | 1.00465 | 1.00244 | 1.00273 | 1 | 0 | 0 | 2017-04-10 08:00:00 |
2017-04-10 | 09:00:00 | 1.00272 | 1.00321 | 1.00256 | 1.00304 | 1 | 0 | 0 | 2017-04-10 09:00:00 |
2017-04-10 | 10:00:00 | 1.00304 | 1.00313 | 1.00212 | 1.00273 | 1 | 0 | 0 | 2017-04-10 10:00:00 |
2017-04-10 | 11:00:00 | 1.00275 | 1.00373 | 1.00266 | 1.00347 | 1 | 0 | 0 | 2017-04-10 11:00:00 |
2017-04-10 | 12:00:00 | 1.00347 | 1.00358 | 1.00207 | 1.00223 | 1 | 0 | 0 | 2017-04-10 12:00:00 |
2017-04-10 | 13:00:00 | 1.00223 | 1.00246 | 1.00039 | 1.00066 | 1 | 0 | 0 | 2017-04-10 13:00:00 |
2017-04-10 | 14:00:00 | 1.00067 | 1.00151 | 1.00055 | 1.00092 | 1 | 0 | 0 | 2017-04-10 14:00:00 |
2017-04-10 | 15:00:00 | 1.00091 | 1.0017 | 1.00014 | 1.00166 | 1 | 0 | 0 | 2017-04-10 15:00:00 |
2017-04-10 | 16:00:00 | 1.00168 | 1.00219 | 1.00042 | 1.0009 | 1 | 0 | 0 | 2017-04-10 16:00:00 |
2017-04-10 | 17:00:00 | 1.00091 | 1.00126 | 1.00031 | 1.00048 | 1 | 0 | 0 | 2017-04-10 17:00:00 |
2017-04-10 | 18:00:00 | 1.00049 | 1.00058 | 0.99985 | 1.00003 | 1 | 0 | 0 | 2017-04-10 18:00:00 |
2017-04-10 | 19:00:00 | 1.00007 | 1.00071 | 0.99987 | 0.99988 | 1 | 0 | 0 | 2017-04-10 19:00:00 |
2017-04-10 | 20:00:00 | 0.99987 | 1.00008 | 0.99953 | 0.99963 | 1 | 0 | 0 | 2017-04-10 20:00:00 |
2017-04-10 | 21:00:00 | 0.99965 | 0.99974 | 0.99917 | 0.99917 | 1 | 0 | 0 | 2017-04-10 21:00:00 |
2017-04-10 | 22:00:00 | 0.99916 | 1.00013 | 0.99916 | 1.00006 | 1 | 0 | 0 | 2017-04-10 22:00:00 |
2017-04-10 | 23:00:00 | 1.00007 | 1.00056 | 0.99957 | 1.00052 | 1 | 0 | 0 | 2017-04-10 23:00:00 |
2017-04-11 | 00:00:00 | 1.00053 | 1.0008 | 0.99973 | 0.99978 | 1 | 0 | 0 | 2017-04-11 00:00:00 |
2017-04-11 | 01:00:00 | 0.99977 | 1.00015 | 0.99902 | 0.99998 | 1 | 0 | 0 | 2017-04-11 01:00:00 |
2017-04-11 | 02:00:00 | 0.99993 | 1.00051 | 0.99952 | 1.00018 | 1 | 0 | 0 | 2017-04-11 02:00:00 |
2017-04-11 | 03:00:00 | 1.00019 | 1.00033 | 0.99895 | 0.9993 | 1 | 0 | 0 | 2017-04-11 03:00:00 |
2017-04-11 | 04:00:00 | 0.99928 | 0.99947 | 0.99894 | 0.99899 | 1 | 0 | 0 | 2017-04-11 04:00:00 |
2017-04-11 | 05:00:00 | 0.99899 | 0.99931 | 0.99863 | 0.99927 | 1 | 0 | 0 | 2017-04-11 05:00:00 |
2017-04-11 | 06:00:00 | 0.99926 | 0.99961 | 0.99902 | 0.99904 | 1 | 0 | 0 | 2017-04-11 06:00:00 |
2017-04-11 | 07:00:00 | 0.99905 | 0.99971 | 0.99888 | 0.99913 | 1 | 0 | 0 | 2017-04-11 07:00:00 |
2017-04-11 | 08:00:00 | 0.99908 | 0.9998 | 0.99859 | 0.99969 | 1 | 0 | 0 | 2017-04-11 08:00:00 |
2017-04-11 | 09:00:00 | 0.9997 | 1.00058 | 0.99968 | 1.00009 | 1 | 0 | 0 | 2017-04-11 09:00:00 |
2017-04-11 | 10:00:00 | 1.0001 | 1.00026 | 0.9993 | 0.99953 | 1 | 0 | 0 | 2017-04-11 10:00:00 |
2017-04-11 | 11:00:00 | 0.99953 | 1.00038 | 0.99946 | 1.00001 | 1 | 0 | 0 | 2017-04-11 11:00:00 |
2017-04-11 | 12:00:00 | 1.00002 | 1.00048 | 0.99951 | 0.99999 | 1 | 0 | 0 | 2017-04-11 12:00:00 |
2017-04-11 | 13:00:00 | 1 | 1.00057 | 0.99982 | 1.00042 | 1 | 0 | 0 | 2017-04-11 13:00:00 |
2017-04-11 | 14:00:00 | 1.00043 | 1.00079 | 0.99917 | 0.99919 | 1 | 0 | 0 | 2017-04-11 14:00:00 |
2017-04-11 | 15:00:00 | 0.9992 | 0.99941 | 0.9974 | 0.99818 | 1 | 0 | 0 | 2017-04-11 15:00:00 |
2017-04-11 | 16:00:00 | 0.99818 | 1.00012 | 0.99773 | 0.99944 | 1 | 0 | 0 | 2017-04-11 16:00:00 |
2017-04-11 | 17:00:00 | 0.99943 | 1.00044 | 0.99917 | 0.99978 | 1 | 0 | 0 | 2017-04-11 17:00:00 |
2017-04-11 | 18:00:00 | 0.99979 | 0.99995 | 0.9993 | 0.99956 | 1 | 0 | 0 | 2017-04-11 18:00:00 |
2017-04-11 | 19:00:00 | 0.99955 | 0.99961 | 0.99844 | 0.99925 | 1 | 0 | 0 | 2017-04-11 19:00:00 |
2017-04-11 | 20:00:00 | 0.99926 | 0.99934 | 0.99885 | 0.99933 | 1 | 0 | 0 | 2017-04-11 20:00:00 |
2017-04-11 | 21:00:00 | 0.99934 | 0.99937 | 0.99863 | 0.99908 | 1 | 0 | 0 | 2017-04-11 21:00:00 |
2017-04-11 | 22:00:00 | 0.99904 | 0.9994 | 0.99875 | 0.99894 | 1 | 0 | 0 | 2017-04-11 22:00:00 |
2017-04-11 | 23:00:00 | 0.99893 | 0.9999 | 0.99878 | 0.99985 | 1 | 0 | 0 | 2017-04-11 23:00:00 |
2017-04-12 | 00:00:00 | 0.99986 | 1.00028 | 0.99942 | 0.99942 | 1 | 0 | 0 | 2017-04-12 00:00:00 |
2017-04-12 | 01:00:00 | 0.99941 | 1.00042 | 0.99911 | 0.99952 | 1 | 0 | 0 | 2017-04-12 01:00:00 |
2017-04-12 | 02:00:00 | 0.99952 | 0.99963 | 0.99817 | 0.99946 | 1 | 0 | 0 | 2017-04-12 02:00:00 |
2017-04-12 | 03:00:00 | 0.99945 | 0.99963 | 0.99796 | 0.99817 | 1 | 0 | 0 | 2017-04-12 03:00:00 |
2017-04-12 | 04:00:00 | 0.99816 | 0.99929 | 0.99802 | 0.9986 | 1 | 0 | 0 | 2017-04-12 04:00:00 |
2017-04-12 | 05:00:00 | 0.99863 | 0.99911 | 0.99856 | 0.99903 | 1 | 0 | 0 | 2017-04-12 05:00:00 |
2017-04-12 | 06:00:00 | 0.99904 | 0.99988 | 0.99873 | 0.99978 | 1 | 0 | 0 | 2017-04-12 06:00:00 |
2017-04-12 | 07:00:00 | 0.99977 | 0.9999 | 0.99781 | 0.99781 | 1 | 0 | 0 | 2017-04-12 07:00:00 |
2017-04-12 | 08:00:00 | 0.99778 | 0.9992 | 0.99734 | 0.99893 | 1 | 0 | 0 | 2017-04-12 08:00:00 |
2017-04-12 | 09:00:00 | 0.99892 | 0.99997 | 0.99856 | 0.99871 | 1 | 0 | 0 | 2017-04-12 09:00:00 |
2017-04-12 | 10:00:00 | 0.99872 | 0.99874 | 0.99769 | 0.99842 | 1 | 0 | 0 | 2017-04-12 10:00:00 |
2017-04-12 | 11:00:00 | 0.99841 | 0.99851 | 0.99715 | 0.99716 | 1 | 0 | 0 | 2017-04-12 11:00:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.