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 |
|---|---|---|---|---|---|---|---|---|---|
2017-03-08 | 13:00:00 | 1.01619 | 1.01641 | 1.01548 | 1.01589 | 1 | 0 | 0 | 2017-03-08 13:00:00 |
2017-03-08 | 14:00:00 | 1.01593 | 1.01625 | 1.01445 | 1.015 | 1 | 0 | 0 | 2017-03-08 14:00:00 |
2017-03-08 | 15:00:00 | 1.01498 | 1.01515 | 1.01413 | 1.01462 | 1 | 0 | 0 | 2017-03-08 15:00:00 |
2017-03-08 | 16:00:00 | 1.01463 | 1.01593 | 1.01444 | 1.0159 | 1 | 0 | 0 | 2017-03-08 16:00:00 |
2017-03-08 | 17:00:00 | 1.01589 | 1.01681 | 1.01548 | 1.01677 | 1 | 0 | 0 | 2017-03-08 17:00:00 |
2017-03-08 | 18:00:00 | 1.01676 | 1.01708 | 1.01637 | 1.01648 | 1 | 0 | 0 | 2017-03-08 18:00:00 |
2017-03-08 | 19:00:00 | 1.01649 | 1.01742 | 1.01607 | 1.01719 | 1 | 0 | 0 | 2017-03-08 19:00:00 |
2017-03-08 | 20:00:00 | 1.0172 | 1.01734 | 1.01621 | 1.01688 | 1 | 0 | 0 | 2017-03-08 20:00:00 |
2017-03-08 | 21:00:00 | 1.01687 | 1.01688 | 1.01591 | 1.01616 | 1 | 0 | 0 | 2017-03-08 21:00:00 |
2017-03-08 | 22:00:00 | 1.01615 | 1.01622 | 1.01517 | 1.01532 | 1 | 0 | 0 | 2017-03-08 22:00:00 |
2017-03-08 | 23:00:00 | 1.01526 | 1.0153 | 1.01425 | 1.015 | 1 | 0 | 0 | 2017-03-08 23:00:00 |
2017-03-09 | 00:00:00 | 1.01497 | 1.01575 | 1.0149 | 1.01516 | 1 | 0 | 0 | 2017-03-09 00:00:00 |
2017-03-09 | 01:00:00 | 1.01517 | 1.01581 | 1.01477 | 1.01495 | 1 | 0 | 0 | 2017-03-09 01:00:00 |
2017-03-09 | 02:00:00 | 1.01494 | 1.01594 | 1.01468 | 1.01498 | 1 | 0 | 0 | 2017-03-09 02:00:00 |
2017-03-09 | 03:00:00 | 1.01496 | 1.0153 | 1.01362 | 1.01399 | 1 | 0 | 0 | 2017-03-09 03:00:00 |
2017-03-09 | 04:00:00 | 1.01398 | 1.01429 | 1.01368 | 1.01397 | 1 | 0 | 0 | 2017-03-09 04:00:00 |
2017-03-09 | 05:00:00 | 1.01398 | 1.01415 | 1.0135 | 1.01397 | 1 | 0 | 0 | 2017-03-09 05:00:00 |
2017-03-09 | 06:00:00 | 1.01397 | 1.01412 | 1.01287 | 1.01318 | 1 | 0 | 0 | 2017-03-09 06:00:00 |
2017-03-09 | 07:00:00 | 1.01319 | 1.01427 | 1.01306 | 1.01397 | 1 | 0 | 0 | 2017-03-09 07:00:00 |
2017-03-09 | 08:00:00 | 1.01395 | 1.01465 | 1.01345 | 1.01408 | 1 | 0 | 0 | 2017-03-09 08:00:00 |
2017-03-09 | 09:00:00 | 1.01408 | 1.01491 | 1.01371 | 1.01401 | 1 | 0 | 0 | 2017-03-09 09:00:00 |
2017-03-09 | 10:00:00 | 1.01402 | 1.01413 | 1.01266 | 1.01337 | 1 | 0 | 0 | 2017-03-09 10:00:00 |
2017-03-09 | 11:00:00 | 1.01335 | 1.01412 | 1.013 | 1.01387 | 1 | 0 | 0 | 2017-03-09 11:00:00 |
2017-03-09 | 12:00:00 | 1.01388 | 1.01497 | 1.01345 | 1.01459 | 1 | 0 | 0 | 2017-03-09 12:00:00 |
2017-03-09 | 13:00:00 | 1.01458 | 1.01644 | 1.01449 | 1.01623 | 1 | 0 | 0 | 2017-03-09 13:00:00 |
2017-03-09 | 14:00:00 | 1.01622 | 1.01727 | 1.01574 | 1.01626 | 1 | 0 | 0 | 2017-03-09 14:00:00 |
2017-03-09 | 15:00:00 | 1.01625 | 1.01679 | 1.01455 | 1.01455 | 1 | 0 | 0 | 2017-03-09 15:00:00 |
2017-03-09 | 16:00:00 | 1.01455 | 1.01515 | 1.01327 | 1.01366 | 1 | 0 | 0 | 2017-03-09 16:00:00 |
2017-03-09 | 17:00:00 | 1.01365 | 1.01539 | 1.01356 | 1.01496 | 1 | 0 | 0 | 2017-03-09 17:00:00 |
2017-03-09 | 18:00:00 | 1.01495 | 1.01495 | 1.01437 | 1.01455 | 1 | 0 | 0 | 2017-03-09 18:00:00 |
2017-03-09 | 19:00:00 | 1.01455 | 1.01484 | 1.01394 | 1.0144 | 1 | 0 | 0 | 2017-03-09 19:00:00 |
2017-03-09 | 20:00:00 | 1.01438 | 1.01438 | 1.01346 | 1.01422 | 1 | 0 | 0 | 2017-03-09 20:00:00 |
2017-03-09 | 21:00:00 | 1.01419 | 1.01436 | 1.01371 | 1.01409 | 1 | 0 | 0 | 2017-03-09 21:00:00 |
2017-03-09 | 22:00:00 | 1.01408 | 1.01433 | 1.01333 | 1.01378 | 1 | 0 | 0 | 2017-03-09 22:00:00 |
2017-03-09 | 23:00:00 | 1.01378 | 1.01396 | 1.01299 | 1.01306 | 1 | 0 | 0 | 2017-03-09 23:00:00 |
2017-03-10 | 00:00:00 | 1.01309 | 1.01402 | 1.01296 | 1.01385 | 1 | 0 | 0 | 2017-03-10 00:00:00 |
2017-03-10 | 01:00:00 | 1.01383 | 1.01446 | 1.01353 | 1.01435 | 1 | 0 | 0 | 2017-03-10 01:00:00 |
2017-03-10 | 02:00:00 | 1.01436 | 1.01587 | 1.01394 | 1.01545 | 1 | 0 | 0 | 2017-03-10 02:00:00 |
2017-03-10 | 03:00:00 | 1.01546 | 1.01559 | 1.01485 | 1.01487 | 1 | 0 | 0 | 2017-03-10 03:00:00 |
2017-03-10 | 04:00:00 | 1.01484 | 1.0153 | 1.0144 | 1.01484 | 1 | 0 | 0 | 2017-03-10 04:00:00 |
2017-03-10 | 05:00:00 | 1.01483 | 1.01539 | 1.01476 | 1.01539 | 1 | 0 | 0 | 2017-03-10 05:00:00 |
2017-03-10 | 06:00:00 | 1.0154 | 1.01574 | 1.0149 | 1.01531 | 1 | 0 | 0 | 2017-03-10 06:00:00 |
2017-03-10 | 07:00:00 | 1.0153 | 1.01587 | 1.01507 | 1.01573 | 1 | 0 | 0 | 2017-03-10 07:00:00 |
2017-03-10 | 08:00:00 | 1.01574 | 1.01577 | 1.01488 | 1.01546 | 1 | 0 | 0 | 2017-03-10 08:00:00 |
2017-03-10 | 09:00:00 | 1.01545 | 1.01573 | 1.01441 | 1.01491 | 1 | 0 | 0 | 2017-03-10 09:00:00 |
2017-03-10 | 10:00:00 | 1.01492 | 1.01557 | 1.01458 | 1.01518 | 1 | 0 | 0 | 2017-03-10 10:00:00 |
2017-03-10 | 11:00:00 | 1.01517 | 1.0159 | 1.0149 | 1.01529 | 1 | 0 | 0 | 2017-03-10 11:00:00 |
2017-03-10 | 12:00:00 | 1.0153 | 1.0153 | 1.01404 | 1.01501 | 1 | 0 | 0 | 2017-03-10 12:00:00 |
2017-03-10 | 13:00:00 | 1.01502 | 1.01631 | 1.01501 | 1.01563 | 1 | 0 | 0 | 2017-03-10 13:00:00 |
2017-03-10 | 14:00:00 | 1.01563 | 1.01667 | 1.01305 | 1.01346 | 1 | 0 | 0 | 2017-03-10 14:00:00 |
2017-03-10 | 15:00:00 | 1.01349 | 1.01552 | 1.01349 | 1.01501 | 1 | 0 | 0 | 2017-03-10 15:00:00 |
2017-03-10 | 16:00:00 | 1.01502 | 1.01602 | 1.01481 | 1.01551 | 1 | 0 | 0 | 2017-03-10 16:00:00 |
2017-03-10 | 17:00:00 | 1.01552 | 1.01559 | 1.01347 | 1.01416 | 1 | 0 | 0 | 2017-03-10 17:00:00 |
2017-03-10 | 18:00:00 | 1.01417 | 1.01498 | 1.01386 | 1.01473 | 1 | 0 | 0 | 2017-03-10 18:00:00 |
2017-03-10 | 19:00:00 | 1.01474 | 1.01499 | 1.01431 | 1.01496 | 1 | 0 | 0 | 2017-03-10 19:00:00 |
2017-03-10 | 20:00:00 | 1.01496 | 1.01539 | 1.01445 | 1.01533 | 1 | 0 | 0 | 2017-03-10 20:00:00 |
2017-03-10 | 21:00:00 | 1.01532 | 1.01593 | 1.01506 | 1.01584 | 1 | 0 | 0 | 2017-03-10 21:00:00 |
2017-03-10 | 22:00:00 | 1.01585 | 1.01598 | 1.01505 | 1.01555 | 1 | 0 | 0 | 2017-03-10 22:00:00 |
2017-03-12 | 22:00:00 | 1.01523 | 1.01591 | 1.01495 | 1.01512 | 1 | 0 | 0 | 2017-03-12 22:00:00 |
2017-03-12 | 23:00:00 | 1.01517 | 1.01548 | 1.01435 | 1.0145 | 1 | 0 | 0 | 2017-03-12 23:00:00 |
2017-03-13 | 00:00:00 | 1.0145 | 1.01529 | 1.01444 | 1.01501 | 1 | 0 | 0 | 2017-03-13 00:00:00 |
2017-03-13 | 01:00:00 | 1.01501 | 1.01563 | 1.01473 | 1.01523 | 1 | 0 | 0 | 2017-03-13 01:00:00 |
2017-03-13 | 02:00:00 | 1.01521 | 1.01647 | 1.01495 | 1.0163 | 1 | 0 | 0 | 2017-03-13 02:00:00 |
2017-03-13 | 03:00:00 | 1.01627 | 1.01798 | 1.01623 | 1.01793 | 1 | 0 | 0 | 2017-03-13 03:00:00 |
2017-03-13 | 04:00:00 | 1.01789 | 1.01866 | 1.01786 | 1.01796 | 1 | 0 | 0 | 2017-03-13 04:00:00 |
2017-03-13 | 05:00:00 | 1.01796 | 1.01813 | 1.01729 | 1.0175 | 1 | 0 | 0 | 2017-03-13 05:00:00 |
2017-03-13 | 06:00:00 | 1.0175 | 1.01797 | 1.01723 | 1.01795 | 1 | 0 | 0 | 2017-03-13 06:00:00 |
2017-03-13 | 07:00:00 | 1.01796 | 1.01941 | 1.01749 | 1.01936 | 1 | 0 | 0 | 2017-03-13 07:00:00 |
2017-03-13 | 08:00:00 | 1.01937 | 1.0203 | 1.0189 | 1.01905 | 1 | 0 | 0 | 2017-03-13 08:00:00 |
2017-03-13 | 09:00:00 | 1.01898 | 1.01928 | 1.01839 | 1.0187 | 1 | 0 | 0 | 2017-03-13 09:00:00 |
2017-03-13 | 10:00:00 | 1.0187 | 1.01962 | 1.01822 | 1.01944 | 1 | 0 | 0 | 2017-03-13 10:00:00 |
2017-03-13 | 11:00:00 | 1.01944 | 1.01979 | 1.01849 | 1.01876 | 1 | 0 | 0 | 2017-03-13 11:00:00 |
2017-03-13 | 12:00:00 | 1.01875 | 1.01875 | 1.01738 | 1.01756 | 1 | 0 | 0 | 2017-03-13 12:00:00 |
2017-03-13 | 13:00:00 | 1.01756 | 1.0188 | 1.01749 | 1.01848 | 1 | 0 | 0 | 2017-03-13 13:00:00 |
2017-03-13 | 14:00:00 | 1.01845 | 1.01952 | 1.01844 | 1.01936 | 1 | 0 | 0 | 2017-03-13 14:00:00 |
2017-03-13 | 15:00:00 | 1.01936 | 1.02009 | 1.0188 | 1.01992 | 1 | 0 | 0 | 2017-03-13 15:00:00 |
2017-03-13 | 16:00:00 | 1.01993 | 1.02027 | 1.01936 | 1.01969 | 1 | 0 | 0 | 2017-03-13 16:00:00 |
2017-03-13 | 17:00:00 | 1.01972 | 1.01986 | 1.01832 | 1.0186 | 1 | 0 | 0 | 2017-03-13 17:00:00 |
2017-03-13 | 18:00:00 | 1.0186 | 1.01884 | 1.01833 | 1.01873 | 1 | 0 | 0 | 2017-03-13 18:00:00 |
2017-03-13 | 19:00:00 | 1.01872 | 1.01926 | 1.01859 | 1.01885 | 1 | 0 | 0 | 2017-03-13 19:00:00 |
2017-03-13 | 20:00:00 | 1.01885 | 1.01889 | 1.0182 | 1.01837 | 1 | 0 | 0 | 2017-03-13 20:00:00 |
2017-03-13 | 21:00:00 | 1.01834 | 1.01839 | 1.01735 | 1.01784 | 1 | 0 | 0 | 2017-03-13 21:00:00 |
2017-03-13 | 22:00:00 | 1.01781 | 1.01814 | 1.01724 | 1.01786 | 1 | 0 | 0 | 2017-03-13 22:00:00 |
2017-03-13 | 23:00:00 | 1.01787 | 1.01815 | 1.01742 | 1.01742 | 1 | 0 | 0 | 2017-03-13 23:00:00 |
2017-03-14 | 00:00:00 | 1.01742 | 1.01817 | 1.01742 | 1.01762 | 1 | 0 | 0 | 2017-03-14 00:00:00 |
2017-03-14 | 01:00:00 | 1.01761 | 1.01763 | 1.01547 | 1.01566 | 1 | 0 | 0 | 2017-03-14 01:00:00 |
2017-03-14 | 02:00:00 | 1.01567 | 1.0165 | 1.01543 | 1.01635 | 1 | 0 | 0 | 2017-03-14 02:00:00 |
2017-03-14 | 03:00:00 | 1.01636 | 1.01661 | 1.01581 | 1.0163 | 1 | 0 | 0 | 2017-03-14 03:00:00 |
2017-03-14 | 04:00:00 | 1.0163 | 1.01639 | 1.01589 | 1.01603 | 1 | 0 | 0 | 2017-03-14 04:00:00 |
2017-03-14 | 05:00:00 | 1.01602 | 1.01671 | 1.01602 | 1.0166 | 1 | 0 | 0 | 2017-03-14 05:00:00 |
2017-03-14 | 06:00:00 | 1.01659 | 1.01677 | 1.0163 | 1.0166 | 1 | 0 | 0 | 2017-03-14 06:00:00 |
2017-03-14 | 07:00:00 | 1.0166 | 1.01663 | 1.01606 | 1.01638 | 1 | 0 | 0 | 2017-03-14 07:00:00 |
2017-03-14 | 08:00:00 | 1.01638 | 1.0165 | 1.01566 | 1.01626 | 1 | 0 | 0 | 2017-03-14 08:00:00 |
2017-03-14 | 09:00:00 | 1.01626 | 1.01698 | 1.01573 | 1.01671 | 1 | 0 | 0 | 2017-03-14 09:00:00 |
2017-03-14 | 10:00:00 | 1.01671 | 1.01722 | 1.01636 | 1.01691 | 1 | 0 | 0 | 2017-03-14 10:00:00 |
2017-03-14 | 11:00:00 | 1.0169 | 1.01706 | 1.01628 | 1.01654 | 1 | 0 | 0 | 2017-03-14 11:00:00 |
2017-03-14 | 12:00:00 | 1.01653 | 1.01765 | 1.01604 | 1.01713 | 1 | 0 | 0 | 2017-03-14 12:00:00 |
2017-03-14 | 13:00:00 | 1.01712 | 1.0194 | 1.01712 | 1.01901 | 1 | 0 | 0 | 2017-03-14 13:00:00 |
2017-03-14 | 14:00:00 | 1.01901 | 1.01932 | 1.0181 | 1.01868 | 1 | 0 | 0 | 2017-03-14 14:00:00 |
2017-03-14 | 15:00:00 | 1.0187 | 1.02001 | 1.0187 | 1.01976 | 1 | 0 | 0 | 2017-03-14 15:00:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.