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 |
|---|---|---|---|---|---|---|---|---|---|
2017-03-02 | 10:00:00 | 1.02118 | 1.02122 | 1.0181 | 1.0183 | 1 | 0 | 0 | 2017-03-02 10:00:00 |
2017-03-02 | 11:00:00 | 1.01828 | 1.01917 | 1.01804 | 1.01848 | 1 | 0 | 0 | 2017-03-02 11:00:00 |
2017-03-02 | 12:00:00 | 1.01848 | 1.01889 | 1.0175 | 1.01793 | 1 | 0 | 0 | 2017-03-02 12:00:00 |
2017-03-02 | 13:00:00 | 1.01792 | 1.01822 | 1.01545 | 1.01584 | 1 | 0 | 0 | 2017-03-02 13:00:00 |
2017-03-02 | 14:00:00 | 1.01585 | 1.01661 | 1.01357 | 1.01481 | 1 | 0 | 0 | 2017-03-02 14:00:00 |
2017-03-02 | 15:00:00 | 1.01479 | 1.0155 | 1.01255 | 1.01268 | 1 | 0 | 0 | 2017-03-02 15:00:00 |
2017-03-02 | 16:00:00 | 1.01269 | 1.01483 | 1.01269 | 1.01373 | 1 | 0 | 0 | 2017-03-02 16:00:00 |
2017-03-02 | 17:00:00 | 1.01375 | 1.01443 | 1.01339 | 1.01412 | 1 | 0 | 0 | 2017-03-02 17:00:00 |
2017-03-02 | 18:00:00 | 1.01411 | 1.01436 | 1.01268 | 1.01282 | 1 | 0 | 0 | 2017-03-02 18:00:00 |
2017-03-02 | 19:00:00 | 1.01281 | 1.01352 | 1.01278 | 1.01323 | 1 | 0 | 0 | 2017-03-02 19:00:00 |
2017-03-02 | 20:00:00 | 1.01323 | 1.01337 | 1.01244 | 1.01321 | 1 | 0 | 0 | 2017-03-02 20:00:00 |
2017-03-02 | 21:00:00 | 1.01322 | 1.01447 | 1.01292 | 1.0144 | 1 | 0 | 0 | 2017-03-02 21:00:00 |
2017-03-02 | 22:00:00 | 1.01439 | 1.01456 | 1.01346 | 1.01383 | 1 | 0 | 0 | 2017-03-02 22:00:00 |
2017-03-02 | 23:00:00 | 1.01385 | 1.01461 | 1.01306 | 1.01413 | 1 | 0 | 0 | 2017-03-02 23:00:00 |
2017-03-03 | 00:00:00 | 1.0141 | 1.01443 | 1.01365 | 1.01375 | 1 | 0 | 0 | 2017-03-03 00:00:00 |
2017-03-03 | 01:00:00 | 1.01375 | 1.01394 | 1.0127 | 1.01273 | 1 | 0 | 0 | 2017-03-03 01:00:00 |
2017-03-03 | 02:00:00 | 1.01273 | 1.01282 | 1.01171 | 1.01226 | 1 | 0 | 0 | 2017-03-03 02:00:00 |
2017-03-03 | 03:00:00 | 1.01226 | 1.01232 | 1.0103 | 1.01117 | 1 | 0 | 0 | 2017-03-03 03:00:00 |
2017-03-03 | 04:00:00 | 1.01118 | 1.012 | 1.0109 | 1.01177 | 1 | 0 | 0 | 2017-03-03 04:00:00 |
2017-03-03 | 05:00:00 | 1.01178 | 1.01235 | 1.01153 | 1.01216 | 1 | 0 | 0 | 2017-03-03 05:00:00 |
2017-03-03 | 06:00:00 | 1.01217 | 1.01226 | 1.01129 | 1.01159 | 1 | 0 | 0 | 2017-03-03 06:00:00 |
2017-03-03 | 07:00:00 | 1.01158 | 1.01258 | 1.01135 | 1.01222 | 1 | 0 | 0 | 2017-03-03 07:00:00 |
2017-03-03 | 08:00:00 | 1.01223 | 1.01269 | 1.0116 | 1.01177 | 1 | 0 | 0 | 2017-03-03 08:00:00 |
2017-03-03 | 09:00:00 | 1.01178 | 1.01367 | 1.01177 | 1.01339 | 1 | 0 | 0 | 2017-03-03 09:00:00 |
2017-03-03 | 10:00:00 | 1.0134 | 1.01422 | 1.01277 | 1.01284 | 1 | 0 | 0 | 2017-03-03 10:00:00 |
2017-03-03 | 11:00:00 | 1.01284 | 1.01382 | 1.01284 | 1.01341 | 1 | 0 | 0 | 2017-03-03 11:00:00 |
2017-03-03 | 12:00:00 | 1.0134 | 1.01404 | 1.01277 | 1.01289 | 1 | 0 | 0 | 2017-03-03 12:00:00 |
2017-03-03 | 13:00:00 | 1.01288 | 1.0144 | 1.0126 | 1.01434 | 1 | 0 | 0 | 2017-03-03 13:00:00 |
2017-03-03 | 14:00:00 | 1.01434 | 1.01564 | 1.01397 | 1.01474 | 1 | 0 | 0 | 2017-03-03 14:00:00 |
2017-03-03 | 15:00:00 | 1.01473 | 1.01504 | 1.0137 | 1.0137 | 1 | 0 | 0 | 2017-03-03 15:00:00 |
2017-03-03 | 16:00:00 | 1.01369 | 1.01487 | 1.01351 | 1.01471 | 1 | 0 | 0 | 2017-03-03 16:00:00 |
2017-03-03 | 17:00:00 | 1.01472 | 1.01534 | 1.01401 | 1.01418 | 1 | 0 | 0 | 2017-03-03 17:00:00 |
2017-03-03 | 18:00:00 | 1.01414 | 1.01466 | 1.0136 | 1.01414 | 1 | 0 | 0 | 2017-03-03 18:00:00 |
2017-03-03 | 19:00:00 | 1.01431 | 1.01583 | 1.01346 | 1.01544 | 1 | 0 | 0 | 2017-03-03 19:00:00 |
2017-03-03 | 20:00:00 | 1.01543 | 1.01683 | 1.01521 | 1.01632 | 1 | 0 | 0 | 2017-03-03 20:00:00 |
2017-03-03 | 21:00:00 | 1.01633 | 1.01645 | 1.0154 | 1.01561 | 1 | 0 | 0 | 2017-03-03 21:00:00 |
2017-03-03 | 22:00:00 | 1.01561 | 1.01619 | 1.01531 | 1.01571 | 1 | 0 | 0 | 2017-03-03 22:00:00 |
2017-03-05 | 22:00:00 | 1.0146 | 1.01507 | 1.01411 | 1.01481 | 1 | 0 | 0 | 2017-03-05 22:00:00 |
2017-03-05 | 23:00:00 | 1.01476 | 1.01553 | 1.01465 | 1.01466 | 1 | 0 | 0 | 2017-03-05 23:00:00 |
2017-03-06 | 00:00:00 | 1.01464 | 1.01632 | 1.01457 | 1.01619 | 1 | 0 | 0 | 2017-03-06 00:00:00 |
2017-03-06 | 01:00:00 | 1.01619 | 1.01619 | 1.01411 | 1.01496 | 1 | 0 | 0 | 2017-03-06 01:00:00 |
2017-03-06 | 02:00:00 | 1.01496 | 1.01539 | 1.01429 | 1.01431 | 1 | 0 | 0 | 2017-03-06 02:00:00 |
2017-03-06 | 03:00:00 | 1.01433 | 1.01482 | 1.01408 | 1.0141 | 1 | 0 | 0 | 2017-03-06 03:00:00 |
2017-03-06 | 04:00:00 | 1.0141 | 1.01462 | 1.01405 | 1.01446 | 1 | 0 | 0 | 2017-03-06 04:00:00 |
2017-03-06 | 05:00:00 | 1.01447 | 1.01477 | 1.01401 | 1.01428 | 1 | 0 | 0 | 2017-03-06 05:00:00 |
2017-03-06 | 06:00:00 | 1.01428 | 1.01542 | 1.01422 | 1.01529 | 1 | 0 | 0 | 2017-03-06 06:00:00 |
2017-03-06 | 07:00:00 | 1.01528 | 1.01622 | 1.01521 | 1.01607 | 1 | 0 | 0 | 2017-03-06 07:00:00 |
2017-03-06 | 08:00:00 | 1.01608 | 1.01659 | 1.01553 | 1.01611 | 1 | 0 | 0 | 2017-03-06 08:00:00 |
2017-03-06 | 09:00:00 | 1.01611 | 1.01651 | 1.01509 | 1.01589 | 1 | 0 | 0 | 2017-03-06 09:00:00 |
2017-03-06 | 10:00:00 | 1.01589 | 1.0179 | 1.01589 | 1.01764 | 1 | 0 | 0 | 2017-03-06 10:00:00 |
2017-03-06 | 11:00:00 | 1.01765 | 1.01765 | 1.01641 | 1.01661 | 1 | 0 | 0 | 2017-03-06 11:00:00 |
2017-03-06 | 12:00:00 | 1.01662 | 1.01754 | 1.01637 | 1.01712 | 1 | 0 | 0 | 2017-03-06 12:00:00 |
2017-03-06 | 13:00:00 | 1.01713 | 1.01739 | 1.01663 | 1.01707 | 1 | 0 | 0 | 2017-03-06 13:00:00 |
2017-03-06 | 14:00:00 | 1.01708 | 1.01861 | 1.017 | 1.01757 | 1 | 0 | 0 | 2017-03-06 14:00:00 |
2017-03-06 | 15:00:00 | 1.01759 | 1.01791 | 1.01673 | 1.01703 | 1 | 0 | 0 | 2017-03-06 15:00:00 |
2017-03-06 | 16:00:00 | 1.01706 | 1.0176 | 1.0164 | 1.01642 | 1 | 0 | 0 | 2017-03-06 16:00:00 |
2017-03-06 | 17:00:00 | 1.01643 | 1.01687 | 1.01623 | 1.0167 | 1 | 0 | 0 | 2017-03-06 17:00:00 |
2017-03-06 | 18:00:00 | 1.01669 | 1.017 | 1.01621 | 1.01686 | 1 | 0 | 0 | 2017-03-06 18:00:00 |
2017-03-06 | 19:00:00 | 1.01686 | 1.01694 | 1.01651 | 1.01678 | 1 | 0 | 0 | 2017-03-06 19:00:00 |
2017-03-06 | 20:00:00 | 1.01677 | 1.01735 | 1.01657 | 1.01707 | 1 | 0 | 0 | 2017-03-06 20:00:00 |
2017-03-06 | 21:00:00 | 1.01712 | 1.0172 | 1.01641 | 1.01671 | 1 | 0 | 0 | 2017-03-06 21:00:00 |
2017-03-06 | 22:00:00 | 1.01671 | 1.01671 | 1.01603 | 1.01632 | 1 | 0 | 0 | 2017-03-06 22:00:00 |
2017-03-06 | 23:00:00 | 1.01626 | 1.0166 | 1.01557 | 1.0159 | 1 | 0 | 0 | 2017-03-06 23:00:00 |
2017-03-07 | 00:00:00 | 1.01589 | 1.01706 | 1.01583 | 1.01702 | 1 | 0 | 0 | 2017-03-07 00:00:00 |
2017-03-07 | 01:00:00 | 1.01702 | 1.01765 | 1.01686 | 1.01714 | 1 | 0 | 0 | 2017-03-07 01:00:00 |
2017-03-07 | 02:00:00 | 1.01713 | 1.01757 | 1.01682 | 1.01724 | 1 | 0 | 0 | 2017-03-07 02:00:00 |
2017-03-07 | 03:00:00 | 1.01725 | 1.01793 | 1.01688 | 1.01783 | 1 | 0 | 0 | 2017-03-07 03:00:00 |
2017-03-07 | 04:00:00 | 1.01783 | 1.02052 | 1.01715 | 1.0185 | 1 | 0 | 0 | 2017-03-07 04:00:00 |
2017-03-07 | 05:00:00 | 1.01847 | 1.02149 | 1.01787 | 1.02012 | 1 | 0 | 0 | 2017-03-07 05:00:00 |
2017-03-07 | 06:00:00 | 1.02013 | 1.02112 | 1.0196 | 1.01986 | 1 | 0 | 0 | 2017-03-07 06:00:00 |
2017-03-07 | 07:00:00 | 1.01985 | 1.02027 | 1.01949 | 1.02012 | 1 | 0 | 0 | 2017-03-07 07:00:00 |
2017-03-07 | 08:00:00 | 1.02012 | 1.02018 | 1.01866 | 1.01892 | 1 | 0 | 0 | 2017-03-07 08:00:00 |
2017-03-07 | 09:00:00 | 1.0189 | 1.01962 | 1.01841 | 1.01917 | 1 | 0 | 0 | 2017-03-07 09:00:00 |
2017-03-07 | 10:00:00 | 1.01915 | 1.01946 | 1.01689 | 1.01691 | 1 | 0 | 0 | 2017-03-07 10:00:00 |
2017-03-07 | 11:00:00 | 1.01689 | 1.01782 | 1.01676 | 1.01773 | 1 | 0 | 0 | 2017-03-07 11:00:00 |
2017-03-07 | 12:00:00 | 1.01775 | 1.01849 | 1.01766 | 1.01838 | 1 | 0 | 0 | 2017-03-07 12:00:00 |
2017-03-07 | 13:00:00 | 1.0184 | 1.01901 | 1.01824 | 1.01865 | 1 | 0 | 0 | 2017-03-07 13:00:00 |
2017-03-07 | 14:00:00 | 1.01866 | 1.01975 | 1.01836 | 1.01966 | 1 | 0 | 0 | 2017-03-07 14:00:00 |
2017-03-07 | 15:00:00 | 1.01965 | 1.02051 | 1.01823 | 1.01876 | 1 | 0 | 0 | 2017-03-07 15:00:00 |
2017-03-07 | 16:00:00 | 1.01877 | 1.01948 | 1.01826 | 1.01844 | 1 | 0 | 0 | 2017-03-07 16:00:00 |
2017-03-07 | 17:00:00 | 1.01845 | 1.0202 | 1.01837 | 1.01961 | 1 | 0 | 0 | 2017-03-07 17:00:00 |
2017-03-07 | 18:00:00 | 1.0196 | 1.02027 | 1.01927 | 1.01977 | 1 | 0 | 0 | 2017-03-07 18:00:00 |
2017-03-07 | 19:00:00 | 1.0198 | 1.02002 | 1.01906 | 1.01906 | 1 | 0 | 0 | 2017-03-07 19:00:00 |
2017-03-07 | 20:00:00 | 1.01905 | 1.01906 | 1.01784 | 1.0182 | 1 | 0 | 0 | 2017-03-07 20:00:00 |
2017-03-07 | 21:00:00 | 1.01823 | 1.01845 | 1.01797 | 1.0181 | 1 | 0 | 0 | 2017-03-07 21:00:00 |
2017-03-07 | 22:00:00 | 1.01811 | 1.01823 | 1.01738 | 1.01747 | 1 | 0 | 0 | 2017-03-07 22:00:00 |
2017-03-07 | 23:00:00 | 1.01748 | 1.01834 | 1.01735 | 1.01745 | 1 | 0 | 0 | 2017-03-07 23:00:00 |
2017-03-08 | 00:00:00 | 1.01748 | 1.01845 | 1.01748 | 1.01817 | 1 | 0 | 0 | 2017-03-08 00:00:00 |
2017-03-08 | 01:00:00 | 1.01816 | 1.01855 | 1.01787 | 1.01787 | 1 | 0 | 0 | 2017-03-08 01:00:00 |
2017-03-08 | 02:00:00 | 1.01787 | 1.0188 | 1.01783 | 1.01835 | 1 | 0 | 0 | 2017-03-08 02:00:00 |
2017-03-08 | 03:00:00 | 1.01835 | 1.01913 | 1.01827 | 1.01905 | 1 | 0 | 0 | 2017-03-08 03:00:00 |
2017-03-08 | 04:00:00 | 1.01906 | 1.01972 | 1.01848 | 1.01849 | 1 | 0 | 0 | 2017-03-08 04:00:00 |
2017-03-08 | 05:00:00 | 1.01848 | 1.01853 | 1.01751 | 1.01787 | 1 | 0 | 0 | 2017-03-08 05:00:00 |
2017-03-08 | 06:00:00 | 1.01788 | 1.0184 | 1.01782 | 1.01823 | 1 | 0 | 0 | 2017-03-08 06:00:00 |
2017-03-08 | 07:00:00 | 1.01824 | 1.0184 | 1.01778 | 1.01778 | 1 | 0 | 0 | 2017-03-08 07:00:00 |
2017-03-08 | 08:00:00 | 1.01777 | 1.01832 | 1.01514 | 1.01536 | 1 | 0 | 0 | 2017-03-08 08:00:00 |
2017-03-08 | 09:00:00 | 1.01536 | 1.01602 | 1.01482 | 1.01599 | 1 | 0 | 0 | 2017-03-08 09:00:00 |
2017-03-08 | 10:00:00 | 1.01601 | 1.01655 | 1.01525 | 1.01637 | 1 | 0 | 0 | 2017-03-08 10:00:00 |
2017-03-08 | 11:00:00 | 1.01636 | 1.01638 | 1.01509 | 1.01539 | 1 | 0 | 0 | 2017-03-08 11:00:00 |
2017-03-08 | 12:00:00 | 1.01539 | 1.01625 | 1.01516 | 1.0162 | 1 | 0 | 0 | 2017-03-08 12:00:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.