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 |
|---|---|---|---|---|---|---|---|---|---|
2017-03-14 | 16:00:00 | 1.01977 | 1.02023 | 1.01792 | 1.01968 | 1 | 0 | 0 | 2017-03-14 16:00:00 |
2017-03-14 | 17:00:00 | 1.01966 | 1.02058 | 1.01953 | 1.02028 | 1 | 0 | 0 | 2017-03-14 17:00:00 |
2017-03-14 | 18:00:00 | 1.02029 | 1.02069 | 1.01984 | 1.0203 | 1 | 0 | 0 | 2017-03-14 18:00:00 |
2017-03-14 | 19:00:00 | 1.02031 | 1.02067 | 1.02014 | 1.0202 | 1 | 0 | 0 | 2017-03-14 19:00:00 |
2017-03-14 | 20:00:00 | 1.02022 | 1.02031 | 1.01977 | 1.01987 | 1 | 0 | 0 | 2017-03-14 20:00:00 |
2017-03-14 | 21:00:00 | 1.01988 | 1.01988 | 1.01869 | 1.01876 | 1 | 0 | 0 | 2017-03-14 21:00:00 |
2017-03-14 | 22:00:00 | 1.01877 | 1.0192 | 1.01851 | 1.01916 | 1 | 0 | 0 | 2017-03-14 22:00:00 |
2017-03-14 | 23:00:00 | 1.01917 | 1.01928 | 1.01862 | 1.01883 | 1 | 0 | 0 | 2017-03-14 23:00:00 |
2017-03-15 | 00:00:00 | 1.01881 | 1.0196 | 1.01879 | 1.019 | 1 | 0 | 0 | 2017-03-15 00:00:00 |
2017-03-15 | 01:00:00 | 1.019 | 1.0193 | 1.01804 | 1.01825 | 1 | 0 | 0 | 2017-03-15 01:00:00 |
2017-03-15 | 02:00:00 | 1.01825 | 1.01926 | 1.01824 | 1.01911 | 1 | 0 | 0 | 2017-03-15 02:00:00 |
2017-03-15 | 03:00:00 | 1.01909 | 1.01984 | 1.01903 | 1.01943 | 1 | 0 | 0 | 2017-03-15 03:00:00 |
2017-03-15 | 04:00:00 | 1.01945 | 1.01967 | 1.01906 | 1.01937 | 1 | 0 | 0 | 2017-03-15 04:00:00 |
2017-03-15 | 05:00:00 | 1.01936 | 1.02016 | 1.01913 | 1.01981 | 1 | 0 | 0 | 2017-03-15 05:00:00 |
2017-03-15 | 06:00:00 | 1.0198 | 1.01984 | 1.0192 | 1.01937 | 1 | 0 | 0 | 2017-03-15 06:00:00 |
2017-03-15 | 07:00:00 | 1.01937 | 1.02061 | 1.01909 | 1.02009 | 1 | 0 | 0 | 2017-03-15 07:00:00 |
2017-03-15 | 08:00:00 | 1.02008 | 1.02068 | 1.01955 | 1.02048 | 1 | 0 | 0 | 2017-03-15 08:00:00 |
2017-03-15 | 09:00:00 | 1.02049 | 1.02077 | 1.01994 | 1.02049 | 1 | 0 | 0 | 2017-03-15 09:00:00 |
2017-03-15 | 10:00:00 | 1.02049 | 1.02089 | 1.02017 | 1.02041 | 1 | 0 | 0 | 2017-03-15 10:00:00 |
2017-03-15 | 11:00:00 | 1.0204 | 1.02089 | 1.02014 | 1.02049 | 1 | 0 | 0 | 2017-03-15 11:00:00 |
2017-03-15 | 12:00:00 | 1.0205 | 1.02087 | 1.0203 | 1.02069 | 1 | 0 | 0 | 2017-03-15 12:00:00 |
2017-03-15 | 13:00:00 | 1.02068 | 1.02139 | 1.02028 | 1.0211 | 1 | 0 | 0 | 2017-03-15 13:00:00 |
2017-03-15 | 14:00:00 | 1.02112 | 1.02271 | 1.02083 | 1.0224 | 1 | 0 | 0 | 2017-03-15 14:00:00 |
2017-03-15 | 15:00:00 | 1.02236 | 1.02295 | 1.02051 | 1.02056 | 1 | 0 | 0 | 2017-03-15 15:00:00 |
2017-03-15 | 16:00:00 | 1.02057 | 1.0216 | 1.02034 | 1.02103 | 1 | 0 | 0 | 2017-03-15 16:00:00 |
2017-03-15 | 17:00:00 | 1.02104 | 1.02204 | 1.02097 | 1.02179 | 1 | 0 | 0 | 2017-03-15 17:00:00 |
2017-03-15 | 18:00:00 | 1.0218 | 1.02285 | 1.02111 | 1.02112 | 1 | 0 | 0 | 2017-03-15 18:00:00 |
2017-03-15 | 19:00:00 | 1.0213 | 1.02578 | 1.0213 | 1.02505 | 1 | 0 | 0 | 2017-03-15 19:00:00 |
2017-03-15 | 20:00:00 | 1.02507 | 1.02662 | 1.02381 | 1.02572 | 1 | 0 | 0 | 2017-03-15 20:00:00 |
2017-03-15 | 21:00:00 | 1.02573 | 1.02672 | 1.0251 | 1.02545 | 1 | 0 | 0 | 2017-03-15 21:00:00 |
2017-03-15 | 22:00:00 | 1.02545 | 1.02547 | 1.02324 | 1.02482 | 1 | 0 | 0 | 2017-03-15 22:00:00 |
2017-03-15 | 23:00:00 | 1.0248 | 1.02487 | 1.02385 | 1.02401 | 1 | 0 | 0 | 2017-03-15 23:00:00 |
2017-03-16 | 00:00:00 | 1.02399 | 1.0245 | 1.0233 | 1.02442 | 1 | 0 | 0 | 2017-03-16 00:00:00 |
2017-03-16 | 01:00:00 | 1.02438 | 1.02521 | 1.02167 | 1.02227 | 1 | 0 | 0 | 2017-03-16 01:00:00 |
2017-03-16 | 02:00:00 | 1.02228 | 1.02266 | 1.02157 | 1.02175 | 1 | 0 | 0 | 2017-03-16 02:00:00 |
2017-03-16 | 03:00:00 | 1.02174 | 1.02296 | 1.02156 | 1.02293 | 1 | 0 | 0 | 2017-03-16 03:00:00 |
2017-03-16 | 04:00:00 | 1.02292 | 1.02297 | 1.02162 | 1.02201 | 1 | 0 | 0 | 2017-03-16 04:00:00 |
2017-03-16 | 05:00:00 | 1.022 | 1.02206 | 1.0214 | 1.02177 | 1 | 0 | 0 | 2017-03-16 05:00:00 |
2017-03-16 | 06:00:00 | 1.02178 | 1.02295 | 1.02176 | 1.02257 | 1 | 0 | 0 | 2017-03-16 06:00:00 |
2017-03-16 | 07:00:00 | 1.0226 | 1.02357 | 1.02259 | 1.02309 | 1 | 0 | 0 | 2017-03-16 07:00:00 |
2017-03-16 | 08:00:00 | 1.02308 | 1.02472 | 1.02289 | 1.02472 | 1 | 0 | 0 | 2017-03-16 08:00:00 |
2017-03-16 | 09:00:00 | 1.02471 | 1.02484 | 1.0227 | 1.02329 | 1 | 0 | 0 | 2017-03-16 09:00:00 |
2017-03-16 | 10:00:00 | 1.02328 | 1.02399 | 1.0231 | 1.0233 | 1 | 0 | 0 | 2017-03-16 10:00:00 |
2017-03-16 | 11:00:00 | 1.02333 | 1.02342 | 1.0215 | 1.02154 | 1 | 0 | 0 | 2017-03-16 11:00:00 |
2017-03-16 | 12:00:00 | 1.02153 | 1.0233 | 1.02136 | 1.02315 | 1 | 0 | 0 | 2017-03-16 12:00:00 |
2017-03-16 | 13:00:00 | 1.02318 | 1.02387 | 1.02227 | 1.02369 | 1 | 0 | 0 | 2017-03-16 13:00:00 |
2017-03-16 | 14:00:00 | 1.02372 | 1.02408 | 1.02069 | 1.02079 | 1 | 0 | 0 | 2017-03-16 14:00:00 |
2017-03-16 | 15:00:00 | 1.02083 | 1.0223 | 1.02066 | 1.02206 | 1 | 0 | 0 | 2017-03-16 15:00:00 |
2017-03-16 | 16:00:00 | 1.02207 | 1.02259 | 1.02102 | 1.02158 | 1 | 0 | 0 | 2017-03-16 16:00:00 |
2017-03-16 | 17:00:00 | 1.02157 | 1.0234 | 1.02144 | 1.0223 | 1 | 0 | 0 | 2017-03-16 17:00:00 |
2017-03-16 | 18:00:00 | 1.0223 | 1.0226 | 1.0216 | 1.02211 | 1 | 0 | 0 | 2017-03-16 18:00:00 |
2017-03-16 | 19:00:00 | 1.02211 | 1.02275 | 1.02181 | 1.02245 | 1 | 0 | 0 | 2017-03-16 19:00:00 |
2017-03-16 | 20:00:00 | 1.02247 | 1.02425 | 1.0222 | 1.0238 | 1 | 0 | 0 | 2017-03-16 20:00:00 |
2017-03-16 | 21:00:00 | 1.0238 | 1.02381 | 1.02228 | 1.02233 | 1 | 0 | 0 | 2017-03-16 21:00:00 |
2017-03-16 | 22:00:00 | 1.02233 | 1.02274 | 1.02183 | 1.0225 | 1 | 0 | 0 | 2017-03-16 22:00:00 |
2017-03-16 | 23:00:00 | 1.02251 | 1.02282 | 1.02205 | 1.02209 | 1 | 0 | 0 | 2017-03-16 23:00:00 |
2017-03-17 | 00:00:00 | 1.02209 | 1.02225 | 1.02102 | 1.02182 | 1 | 0 | 0 | 2017-03-17 00:00:00 |
2017-03-17 | 01:00:00 | 1.02181 | 1.02227 | 1.02158 | 1.02174 | 1 | 0 | 0 | 2017-03-17 01:00:00 |
2017-03-17 | 02:00:00 | 1.02173 | 1.02272 | 1.02173 | 1.02271 | 1 | 0 | 0 | 2017-03-17 02:00:00 |
2017-03-17 | 03:00:00 | 1.02271 | 1.02331 | 1.02216 | 1.02318 | 1 | 0 | 0 | 2017-03-17 03:00:00 |
2017-03-17 | 04:00:00 | 1.02317 | 1.0235 | 1.02271 | 1.02328 | 1 | 0 | 0 | 2017-03-17 04:00:00 |
2017-03-17 | 05:00:00 | 1.02329 | 1.02394 | 1.0232 | 1.02394 | 1 | 0 | 0 | 2017-03-17 05:00:00 |
2017-03-17 | 06:00:00 | 1.02394 | 1.02399 | 1.02321 | 1.02346 | 1 | 0 | 0 | 2017-03-17 06:00:00 |
2017-03-17 | 07:00:00 | 1.02346 | 1.02434 | 1.02344 | 1.02406 | 1 | 0 | 0 | 2017-03-17 07:00:00 |
2017-03-17 | 08:00:00 | 1.02406 | 1.02412 | 1.02251 | 1.02296 | 1 | 0 | 0 | 2017-03-17 08:00:00 |
2017-03-17 | 09:00:00 | 1.02295 | 1.02399 | 1.02276 | 1.02396 | 1 | 0 | 0 | 2017-03-17 09:00:00 |
2017-03-17 | 10:00:00 | 1.02395 | 1.0247 | 1.02363 | 1.02443 | 1 | 0 | 0 | 2017-03-17 10:00:00 |
2017-03-17 | 11:00:00 | 1.02443 | 1.02558 | 1.02416 | 1.02534 | 1 | 0 | 0 | 2017-03-17 11:00:00 |
2017-03-17 | 12:00:00 | 1.02536 | 1.027 | 1.02497 | 1.027 | 1 | 0 | 0 | 2017-03-17 12:00:00 |
2017-03-17 | 13:00:00 | 1.02699 | 1.02736 | 1.02548 | 1.02583 | 1 | 0 | 0 | 2017-03-17 13:00:00 |
2017-03-17 | 14:00:00 | 1.02583 | 1.02603 | 1.02511 | 1.02589 | 1 | 0 | 0 | 2017-03-17 14:00:00 |
2017-03-17 | 15:00:00 | 1.0259 | 1.02741 | 1.02555 | 1.02726 | 1 | 0 | 0 | 2017-03-17 15:00:00 |
2017-03-17 | 16:00:00 | 1.02727 | 1.02932 | 1.02709 | 1.02783 | 1 | 0 | 0 | 2017-03-17 16:00:00 |
2017-03-17 | 17:00:00 | 1.02779 | 1.02838 | 1.02727 | 1.02755 | 1 | 0 | 0 | 2017-03-17 17:00:00 |
2017-03-17 | 18:00:00 | 1.02756 | 1.02884 | 1.02732 | 1.02795 | 1 | 0 | 0 | 2017-03-17 18:00:00 |
2017-03-17 | 19:00:00 | 1.02794 | 1.02833 | 1.02766 | 1.02811 | 1 | 0 | 0 | 2017-03-17 19:00:00 |
2017-03-17 | 20:00:00 | 1.0281 | 1.02818 | 1.02704 | 1.02704 | 1 | 0 | 0 | 2017-03-17 20:00:00 |
2017-03-17 | 21:00:00 | 1.02704 | 1.02832 | 1.02661 | 1.0277 | 1 | 0 | 0 | 2017-03-17 21:00:00 |
2017-03-19 | 22:00:00 | 1.02656 | 1.02808 | 1.02635 | 1.02702 | 1 | 0 | 0 | 2017-03-19 22:00:00 |
2017-03-19 | 23:00:00 | 1.02696 | 1.02818 | 1.02654 | 1.0266 | 1 | 0 | 0 | 2017-03-19 23:00:00 |
2017-03-20 | 00:00:00 | 1.02658 | 1.02776 | 1.02656 | 1.02746 | 1 | 0 | 0 | 2017-03-20 00:00:00 |
2017-03-20 | 01:00:00 | 1.02747 | 1.0276 | 1.02673 | 1.02739 | 1 | 0 | 0 | 2017-03-20 01:00:00 |
2017-03-20 | 02:00:00 | 1.0274 | 1.02866 | 1.02739 | 1.02821 | 1 | 0 | 0 | 2017-03-20 02:00:00 |
2017-03-20 | 03:00:00 | 1.02822 | 1.02893 | 1.028 | 1.02866 | 1 | 0 | 0 | 2017-03-20 03:00:00 |
2017-03-20 | 04:00:00 | 1.02865 | 1.02878 | 1.02813 | 1.02826 | 1 | 0 | 0 | 2017-03-20 04:00:00 |
2017-03-20 | 05:00:00 | 1.02826 | 1.02888 | 1.02817 | 1.0284 | 1 | 0 | 0 | 2017-03-20 05:00:00 |
2017-03-20 | 06:00:00 | 1.02841 | 1.02938 | 1.02841 | 1.02855 | 1 | 0 | 0 | 2017-03-20 06:00:00 |
2017-03-20 | 07:00:00 | 1.02856 | 1.02948 | 1.02812 | 1.02893 | 1 | 0 | 0 | 2017-03-20 07:00:00 |
2017-03-20 | 08:00:00 | 1.02893 | 1.03179 | 1.02869 | 1.03156 | 1 | 0 | 0 | 2017-03-20 08:00:00 |
2017-03-20 | 09:00:00 | 1.03149 | 1.03155 | 1.03042 | 1.03053 | 1 | 0 | 0 | 2017-03-20 09:00:00 |
2017-03-20 | 10:00:00 | 1.03052 | 1.03114 | 1.03006 | 1.03062 | 1 | 0 | 0 | 2017-03-20 10:00:00 |
2017-03-20 | 11:00:00 | 1.03064 | 1.03127 | 1.03037 | 1.03105 | 1 | 0 | 0 | 2017-03-20 11:00:00 |
2017-03-20 | 12:00:00 | 1.03105 | 1.03153 | 1.03084 | 1.03105 | 1 | 0 | 0 | 2017-03-20 12:00:00 |
2017-03-20 | 13:00:00 | 1.03104 | 1.03215 | 1.03069 | 1.03215 | 1 | 0 | 0 | 2017-03-20 13:00:00 |
2017-03-20 | 14:00:00 | 1.03214 | 1.03249 | 1.03123 | 1.03152 | 1 | 0 | 0 | 2017-03-20 14:00:00 |
2017-03-20 | 15:00:00 | 1.03153 | 1.03193 | 1.03098 | 1.03128 | 1 | 0 | 0 | 2017-03-20 15:00:00 |
2017-03-20 | 16:00:00 | 1.03127 | 1.03294 | 1.03099 | 1.0329 | 1 | 0 | 0 | 2017-03-20 16:00:00 |
2017-03-20 | 17:00:00 | 1.03288 | 1.03328 | 1.03219 | 1.03256 | 1 | 0 | 0 | 2017-03-20 17:00:00 |
2017-03-20 | 18:00:00 | 1.03256 | 1.03263 | 1.03181 | 1.03224 | 1 | 0 | 0 | 2017-03-20 18:00:00 |
2017-03-20 | 19:00:00 | 1.03223 | 1.03274 | 1.03204 | 1.03212 | 1 | 0 | 0 | 2017-03-20 19:00:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.