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 |
|---|---|---|---|---|---|---|---|---|---|
2017-04-12 | 12:00:00 | 0.99717 | 0.99779 | 0.99679 | 0.99686 | 1 | 0 | 0 | 2017-04-12 12:00:00 |
2017-04-12 | 13:00:00 | 0.99686 | 0.99723 | 0.99613 | 0.99693 | 1 | 0 | 0 | 2017-04-12 13:00:00 |
2017-04-12 | 14:00:00 | 0.99692 | 0.99712 | 0.99594 | 0.99611 | 1 | 0 | 0 | 2017-04-12 14:00:00 |
2017-04-12 | 15:00:00 | 0.99611 | 0.99611 | 0.99243 | 0.9938 | 1 | 0 | 0 | 2017-04-12 15:00:00 |
2017-04-12 | 16:00:00 | 0.99379 | 0.99728 | 0.99343 | 0.99561 | 1 | 0 | 0 | 2017-04-12 16:00:00 |
2017-04-12 | 17:00:00 | 0.99562 | 0.99597 | 0.99468 | 0.99504 | 1 | 0 | 0 | 2017-04-12 17:00:00 |
2017-04-12 | 18:00:00 | 0.99505 | 0.99607 | 0.99502 | 0.99511 | 1 | 0 | 0 | 2017-04-12 18:00:00 |
2017-04-12 | 19:00:00 | 0.9951 | 0.99589 | 0.99461 | 0.99568 | 1 | 0 | 0 | 2017-04-12 19:00:00 |
2017-04-12 | 20:00:00 | 0.9957 | 0.99747 | 0.99566 | 0.99644 | 1 | 0 | 0 | 2017-04-12 20:00:00 |
2017-04-12 | 21:00:00 | 0.99647 | 0.99721 | 0.99564 | 0.99658 | 1 | 0 | 0 | 2017-04-12 21:00:00 |
2017-04-12 | 22:00:00 | 0.99662 | 0.99842 | 0.99539 | 0.99766 | 1 | 0 | 0 | 2017-04-12 22:00:00 |
2017-04-12 | 23:00:00 | 0.99764 | 0.99785 | 0.99722 | 0.99737 | 1 | 0 | 0 | 2017-04-12 23:00:00 |
2017-04-13 | 00:00:00 | 0.99736 | 0.99886 | 0.99735 | 0.99811 | 1 | 0 | 0 | 2017-04-13 00:00:00 |
2017-04-13 | 01:00:00 | 0.99809 | 0.99859 | 0.99758 | 0.99804 | 1 | 0 | 0 | 2017-04-13 01:00:00 |
2017-04-13 | 02:00:00 | 0.99805 | 1.00215 | 0.99713 | 0.99938 | 1 | 0 | 0 | 2017-04-13 02:00:00 |
2017-04-13 | 03:00:00 | 0.99938 | 1.00196 | 0.99938 | 1.00191 | 1 | 0 | 0 | 2017-04-13 03:00:00 |
2017-04-13 | 04:00:00 | 1.00193 | 1.00326 | 1.00166 | 1.00324 | 1 | 0 | 0 | 2017-04-13 04:00:00 |
2017-04-13 | 05:00:00 | 1.00323 | 1.0034 | 1.00251 | 1.00333 | 1 | 0 | 0 | 2017-04-13 05:00:00 |
2017-04-13 | 06:00:00 | 1.00332 | 1.0043 | 1.00315 | 1.00423 | 1 | 0 | 0 | 2017-04-13 06:00:00 |
2017-04-13 | 07:00:00 | 1.00422 | 1.00496 | 1.00383 | 1.0039 | 1 | 0 | 0 | 2017-04-13 07:00:00 |
2017-04-13 | 08:00:00 | 1.00386 | 1.0039 | 1.00275 | 1.00374 | 1 | 0 | 0 | 2017-04-13 08:00:00 |
2017-04-13 | 09:00:00 | 1.00374 | 1.00451 | 1.00369 | 1.0037 | 1 | 0 | 0 | 2017-04-13 09:00:00 |
2017-04-13 | 10:00:00 | 1.00369 | 1.00399 | 1.00308 | 1.00361 | 1 | 0 | 0 | 2017-04-13 10:00:00 |
2017-04-13 | 11:00:00 | 1.00362 | 1.00407 | 1.00325 | 1.00361 | 1 | 0 | 0 | 2017-04-13 11:00:00 |
2017-04-13 | 12:00:00 | 1.00361 | 1.00451 | 1.00235 | 1.00252 | 1 | 0 | 0 | 2017-04-13 12:00:00 |
2017-04-13 | 13:00:00 | 1.00255 | 1.00384 | 1.00197 | 1.00373 | 1 | 0 | 0 | 2017-04-13 13:00:00 |
2017-04-13 | 14:00:00 | 1.00372 | 1.00406 | 1.00286 | 1.00366 | 1 | 0 | 0 | 2017-04-13 14:00:00 |
2017-04-13 | 15:00:00 | 1.00362 | 1.00672 | 1.00343 | 1.0061 | 1 | 0 | 0 | 2017-04-13 15:00:00 |
2017-04-13 | 16:00:00 | 1.00609 | 1.0065 | 1.00522 | 1.00629 | 1 | 0 | 0 | 2017-04-13 16:00:00 |
2017-04-13 | 17:00:00 | 1.00627 | 1.00748 | 1.00596 | 1.00739 | 1 | 0 | 0 | 2017-04-13 17:00:00 |
2017-04-13 | 18:00:00 | 1.00737 | 1.00825 | 1.00709 | 1.00779 | 1 | 0 | 0 | 2017-04-13 18:00:00 |
2017-04-13 | 19:00:00 | 1.0078 | 1.00853 | 1.00756 | 1.00847 | 1 | 0 | 0 | 2017-04-13 19:00:00 |
2017-04-13 | 20:00:00 | 1.00847 | 1.00927 | 1.00824 | 1.00838 | 1 | 0 | 0 | 2017-04-13 20:00:00 |
2017-04-13 | 21:00:00 | 1.00837 | 1.00889 | 1.00796 | 1.00849 | 1 | 0 | 0 | 2017-04-13 21:00:00 |
2017-04-13 | 22:00:00 | 1.00847 | 1.00892 | 1.00736 | 1.00887 | 1 | 0 | 0 | 2017-04-13 22:00:00 |
2017-04-13 | 23:00:00 | 1.00887 | 1.00909 | 1.00847 | 1.00887 | 1 | 0 | 0 | 2017-04-13 23:00:00 |
2017-04-14 | 00:00:00 | 1.00888 | 1.00907 | 1.00819 | 1.00873 | 1 | 0 | 0 | 2017-04-14 00:00:00 |
2017-04-14 | 01:00:00 | 1.00872 | 1.00875 | 1.0072 | 1.00803 | 1 | 0 | 0 | 2017-04-14 01:00:00 |
2017-04-14 | 02:00:00 | 1.00804 | 1.00922 | 1.0071 | 1.00889 | 1 | 0 | 0 | 2017-04-14 02:00:00 |
2017-04-14 | 03:00:00 | 1.00888 | 1.00888 | 1.00782 | 1.00822 | 1 | 0 | 0 | 2017-04-14 03:00:00 |
2017-04-14 | 04:00:00 | 1.00821 | 1.00916 | 1.00821 | 1.00887 | 1 | 0 | 0 | 2017-04-14 04:00:00 |
2017-04-14 | 05:00:00 | 1.00886 | 1.00909 | 1.00754 | 1.00822 | 1 | 0 | 0 | 2017-04-14 05:00:00 |
2017-04-14 | 06:00:00 | 1.00822 | 1.00844 | 1.00721 | 1.00736 | 1 | 0 | 0 | 2017-04-14 06:00:00 |
2017-04-14 | 07:00:00 | 1.00732 | 1.00872 | 1.00725 | 1.00822 | 1 | 0 | 0 | 2017-04-14 07:00:00 |
2017-04-14 | 08:00:00 | 1.00827 | 1.00888 | 1.0075 | 1.00763 | 1 | 0 | 0 | 2017-04-14 08:00:00 |
2017-04-14 | 09:00:00 | 1.00762 | 1.00785 | 1.00707 | 1.00761 | 1 | 0 | 0 | 2017-04-14 09:00:00 |
2017-04-14 | 10:00:00 | 1.00757 | 1.00884 | 1.00716 | 1.00861 | 1 | 0 | 0 | 2017-04-14 10:00:00 |
2017-04-14 | 11:00:00 | 1.00859 | 1.00879 | 1.00772 | 1.00811 | 1 | 0 | 0 | 2017-04-14 11:00:00 |
2017-04-14 | 12:00:00 | 1.0081 | 1.00903 | 1.00794 | 1.00853 | 1 | 0 | 0 | 2017-04-14 12:00:00 |
2017-04-14 | 13:00:00 | 1.00854 | 1.00942 | 1.00797 | 1.00921 | 1 | 0 | 0 | 2017-04-14 13:00:00 |
2017-04-14 | 14:00:00 | 1.0092 | 1.00948 | 1.00744 | 1.00813 | 1 | 0 | 0 | 2017-04-14 14:00:00 |
2017-04-14 | 15:00:00 | 1.00809 | 1.00922 | 1.00755 | 1.00819 | 1 | 0 | 0 | 2017-04-14 15:00:00 |
2017-04-14 | 16:00:00 | 1.00846 | 1.00921 | 1.00811 | 1.0083 | 1 | 0 | 0 | 2017-04-14 16:00:00 |
2017-04-14 | 17:00:00 | 1.00823 | 1.0095 | 1.00809 | 1.0093 | 1 | 0 | 0 | 2017-04-14 17:00:00 |
2017-04-14 | 18:00:00 | 1.00931 | 1.00964 | 1.00869 | 1.00919 | 1 | 0 | 0 | 2017-04-14 18:00:00 |
2017-04-14 | 19:00:00 | 1.0092 | 1.00924 | 1.00832 | 1.00908 | 1 | 0 | 0 | 2017-04-14 19:00:00 |
2017-04-14 | 20:00:00 | 1.00908 | 1.00912 | 1.00846 | 1.00854 | 1 | 0 | 0 | 2017-04-14 20:00:00 |
2017-04-14 | 21:00:00 | 1.00856 | 1.0102 | 1.00826 | 1.00951 | 1 | 0 | 0 | 2017-04-14 21:00:00 |
2017-04-16 | 22:00:00 | 1.0089 | 1.00942 | 1.00812 | 1.00867 | 1 | 0 | 0 | 2017-04-16 22:00:00 |
2017-04-16 | 23:00:00 | 1.00868 | 1.00951 | 1.00795 | 1.00927 | 1 | 0 | 0 | 2017-04-16 23:00:00 |
2017-04-17 | 00:00:00 | 1.00927 | 1.00954 | 1.00875 | 1.00892 | 1 | 0 | 0 | 2017-04-17 00:00:00 |
2017-04-17 | 01:00:00 | 1.00891 | 1.00991 | 1.00838 | 1.00989 | 1 | 0 | 0 | 2017-04-17 01:00:00 |
2017-04-17 | 02:00:00 | 1.00991 | 1.01002 | 1.00853 | 1.00854 | 1 | 0 | 0 | 2017-04-17 02:00:00 |
2017-04-17 | 03:00:00 | 1.00853 | 1.00987 | 1.00853 | 1.00921 | 1 | 0 | 0 | 2017-04-17 03:00:00 |
2017-04-17 | 04:00:00 | 1.0092 | 1.0093 | 1.00883 | 1.00901 | 1 | 0 | 0 | 2017-04-17 04:00:00 |
2017-04-17 | 05:00:00 | 1.009 | 1.00934 | 1.00883 | 1.00901 | 1 | 0 | 0 | 2017-04-17 05:00:00 |
2017-04-17 | 06:00:00 | 1.009 | 1.00992 | 1.00896 | 1.00989 | 1 | 0 | 0 | 2017-04-17 06:00:00 |
2017-04-17 | 07:00:00 | 1.00988 | 1.01005 | 1.00902 | 1.00941 | 1 | 0 | 0 | 2017-04-17 07:00:00 |
2017-04-17 | 08:00:00 | 1.0094 | 1.00983 | 1.00891 | 1.00917 | 1 | 0 | 0 | 2017-04-17 08:00:00 |
2017-04-17 | 09:00:00 | 1.00918 | 1.00972 | 1.00915 | 1.00939 | 1 | 0 | 0 | 2017-04-17 09:00:00 |
2017-04-17 | 10:00:00 | 1.00938 | 1.00956 | 1.009 | 1.0092 | 1 | 0 | 0 | 2017-04-17 10:00:00 |
2017-04-17 | 11:00:00 | 1.0092 | 1.00945 | 1.00871 | 1.00884 | 1 | 0 | 0 | 2017-04-17 11:00:00 |
2017-04-17 | 12:00:00 | 1.00884 | 1.00924 | 1.00879 | 1.00885 | 1 | 0 | 0 | 2017-04-17 12:00:00 |
2017-04-17 | 13:00:00 | 1.00886 | 1.00918 | 1.00827 | 1.00892 | 1 | 0 | 0 | 2017-04-17 13:00:00 |
2017-04-17 | 14:00:00 | 1.00893 | 1.00918 | 1.00813 | 1.00898 | 1 | 0 | 0 | 2017-04-17 14:00:00 |
2017-04-17 | 15:00:00 | 1.00898 | 1.00996 | 1.00882 | 1.00929 | 1 | 0 | 0 | 2017-04-17 15:00:00 |
2017-04-17 | 16:00:00 | 1.00928 | 1.0096 | 1.00875 | 1.00947 | 1 | 0 | 0 | 2017-04-17 16:00:00 |
2017-04-17 | 17:00:00 | 1.00947 | 1.01032 | 1.0093 | 1.00997 | 1 | 0 | 0 | 2017-04-17 17:00:00 |
2017-04-17 | 18:00:00 | 1.00999 | 1.01014 | 1.00943 | 1.00963 | 1 | 0 | 0 | 2017-04-17 18:00:00 |
2017-04-17 | 19:00:00 | 1.00964 | 1.01019 | 1.00942 | 1.00962 | 1 | 0 | 0 | 2017-04-17 19:00:00 |
2017-04-17 | 20:00:00 | 1.00967 | 1.01066 | 1.00954 | 1.01043 | 1 | 0 | 0 | 2017-04-17 20:00:00 |
2017-04-17 | 21:00:00 | 1.01042 | 1.01101 | 1.00996 | 1.01041 | 1 | 0 | 0 | 2017-04-17 21:00:00 |
2017-04-17 | 22:00:00 | 1.01041 | 1.01091 | 1.00971 | 1.01067 | 1 | 0 | 0 | 2017-04-17 22:00:00 |
2017-04-17 | 23:00:00 | 1.01068 | 1.01114 | 1.01053 | 1.0108 | 1 | 0 | 0 | 2017-04-17 23:00:00 |
2017-04-18 | 00:00:00 | 1.0108 | 1.01162 | 1.01078 | 1.01141 | 1 | 0 | 0 | 2017-04-18 00:00:00 |
2017-04-18 | 01:00:00 | 1.01142 | 1.01211 | 1.01026 | 1.01032 | 1 | 0 | 0 | 2017-04-18 01:00:00 |
2017-04-18 | 02:00:00 | 1.01034 | 1.01041 | 1.00796 | 1.00864 | 1 | 0 | 0 | 2017-04-18 02:00:00 |
2017-04-18 | 03:00:00 | 1.00863 | 1.00863 | 1.00685 | 1.00712 | 1 | 0 | 0 | 2017-04-18 03:00:00 |
2017-04-18 | 04:00:00 | 1.00712 | 1.00727 | 1.00661 | 1.00662 | 1 | 0 | 0 | 2017-04-18 04:00:00 |
2017-04-18 | 05:00:00 | 1.00663 | 1.00731 | 1.00662 | 1.00672 | 1 | 0 | 0 | 2017-04-18 05:00:00 |
2017-04-18 | 06:00:00 | 1.00671 | 1.00749 | 1.0067 | 1.00671 | 1 | 0 | 0 | 2017-04-18 06:00:00 |
2017-04-18 | 07:00:00 | 1.00672 | 1.00693 | 1.00569 | 1.00667 | 1 | 0 | 0 | 2017-04-18 07:00:00 |
2017-04-18 | 08:00:00 | 1.00665 | 1.00672 | 1.00563 | 1.00581 | 1 | 0 | 0 | 2017-04-18 08:00:00 |
2017-04-18 | 09:00:00 | 1.00582 | 1.00666 | 1.00571 | 1.00631 | 1 | 0 | 0 | 2017-04-18 09:00:00 |
2017-04-18 | 10:00:00 | 1.00632 | 1.00706 | 1.00611 | 1.00654 | 1 | 0 | 0 | 2017-04-18 10:00:00 |
2017-04-18 | 11:00:00 | 1.00654 | 1.00793 | 1.00602 | 1.00705 | 1 | 0 | 0 | 2017-04-18 11:00:00 |
2017-04-18 | 12:00:00 | 1.00705 | 1.00826 | 1.00687 | 1.00784 | 1 | 0 | 0 | 2017-04-18 12:00:00 |
2017-04-18 | 13:00:00 | 1.00783 | 1.00922 | 1.00783 | 1.00848 | 1 | 0 | 0 | 2017-04-18 13:00:00 |
2017-04-18 | 14:00:00 | 1.00849 | 1.0085 | 1.00743 | 1.00809 | 1 | 0 | 0 | 2017-04-18 14:00:00 |
2017-04-18 | 15:00:00 | 1.0081 | 1.009 | 1.00679 | 1.00803 | 1 | 0 | 0 | 2017-04-18 15:00:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.