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 |
|---|---|---|---|---|---|---|---|---|---|
2017-03-20 | 20:00:00 | 1.03213 | 1.03303 | 1.03191 | 1.03301 | 1 | 0 | 0 | 2017-03-20 20:00:00 |
2017-03-20 | 21:00:00 | 1.033 | 1.03306 | 1.03175 | 1.03196 | 1 | 0 | 0 | 2017-03-20 21:00:00 |
2017-03-20 | 22:00:00 | 1.03192 | 1.03222 | 1.03136 | 1.03213 | 1 | 0 | 0 | 2017-03-20 22:00:00 |
2017-03-20 | 23:00:00 | 1.03214 | 1.03225 | 1.03084 | 1.03089 | 1 | 0 | 0 | 2017-03-20 23:00:00 |
2017-03-21 | 00:00:00 | 1.0309 | 1.03122 | 1.03065 | 1.03088 | 1 | 0 | 0 | 2017-03-21 00:00:00 |
2017-03-21 | 01:00:00 | 1.03089 | 1.03118 | 1.02961 | 1.02982 | 1 | 0 | 0 | 2017-03-21 01:00:00 |
2017-03-21 | 02:00:00 | 1.02982 | 1.03047 | 1.02929 | 1.02936 | 1 | 0 | 0 | 2017-03-21 02:00:00 |
2017-03-21 | 03:00:00 | 1.02935 | 1.02978 | 1.02851 | 1.02895 | 1 | 0 | 0 | 2017-03-21 03:00:00 |
2017-03-21 | 04:00:00 | 1.02896 | 1.0295 | 1.02814 | 1.02944 | 1 | 0 | 0 | 2017-03-21 04:00:00 |
2017-03-21 | 05:00:00 | 1.02943 | 1.02963 | 1.02911 | 1.0293 | 1 | 0 | 0 | 2017-03-21 05:00:00 |
2017-03-21 | 06:00:00 | 1.02929 | 1.02954 | 1.02874 | 1.02913 | 1 | 0 | 0 | 2017-03-21 06:00:00 |
2017-03-21 | 07:00:00 | 1.02913 | 1.0297 | 1.02878 | 1.02958 | 1 | 0 | 0 | 2017-03-21 07:00:00 |
2017-03-21 | 08:00:00 | 1.02957 | 1.02975 | 1.02822 | 1.02828 | 1 | 0 | 0 | 2017-03-21 08:00:00 |
2017-03-21 | 09:00:00 | 1.02829 | 1.02958 | 1.02808 | 1.02898 | 1 | 0 | 0 | 2017-03-21 09:00:00 |
2017-03-21 | 10:00:00 | 1.02898 | 1.03046 | 1.02892 | 1.02999 | 1 | 0 | 0 | 2017-03-21 10:00:00 |
2017-03-21 | 11:00:00 | 1.02998 | 1.03081 | 1.02981 | 1.03015 | 1 | 0 | 0 | 2017-03-21 11:00:00 |
2017-03-21 | 12:00:00 | 1.03014 | 1.03037 | 1.02954 | 1.02963 | 1 | 0 | 0 | 2017-03-21 12:00:00 |
2017-03-21 | 13:00:00 | 1.02963 | 1.02969 | 1.02644 | 1.02685 | 1 | 0 | 0 | 2017-03-21 13:00:00 |
2017-03-21 | 14:00:00 | 1.02685 | 1.02818 | 1.0265 | 1.02779 | 1 | 0 | 0 | 2017-03-21 14:00:00 |
2017-03-21 | 15:00:00 | 1.02779 | 1.02961 | 1.02773 | 1.0279 | 1 | 0 | 0 | 2017-03-21 15:00:00 |
2017-03-21 | 16:00:00 | 1.02789 | 1.02856 | 1.02661 | 1.02771 | 1 | 0 | 0 | 2017-03-21 16:00:00 |
2017-03-21 | 17:00:00 | 1.02772 | 1.02792 | 1.02703 | 1.02767 | 1 | 0 | 0 | 2017-03-21 17:00:00 |
2017-03-21 | 18:00:00 | 1.02769 | 1.02909 | 1.02726 | 1.02883 | 1 | 0 | 0 | 2017-03-21 18:00:00 |
2017-03-21 | 19:00:00 | 1.02882 | 1.02896 | 1.02731 | 1.02759 | 1 | 0 | 0 | 2017-03-21 19:00:00 |
2017-03-21 | 20:00:00 | 1.0276 | 1.02807 | 1.02658 | 1.02658 | 1 | 0 | 0 | 2017-03-21 20:00:00 |
2017-03-21 | 21:00:00 | 1.02657 | 1.02746 | 1.02618 | 1.02668 | 1 | 0 | 0 | 2017-03-21 21:00:00 |
2017-03-21 | 22:00:00 | 1.02667 | 1.02673 | 1.02586 | 1.02619 | 1 | 0 | 0 | 2017-03-21 22:00:00 |
2017-03-21 | 23:00:00 | 1.02618 | 1.02656 | 1.02526 | 1.02548 | 1 | 0 | 0 | 2017-03-21 23:00:00 |
2017-03-22 | 00:00:00 | 1.02548 | 1.02573 | 1.02461 | 1.02492 | 1 | 0 | 0 | 2017-03-22 00:00:00 |
2017-03-22 | 01:00:00 | 1.0249 | 1.02499 | 1.02396 | 1.02478 | 1 | 0 | 0 | 2017-03-22 01:00:00 |
2017-03-22 | 02:00:00 | 1.02479 | 1.02502 | 1.0235 | 1.02417 | 1 | 0 | 0 | 2017-03-22 02:00:00 |
2017-03-22 | 03:00:00 | 1.02417 | 1.02493 | 1.02393 | 1.02488 | 1 | 0 | 0 | 2017-03-22 03:00:00 |
2017-03-22 | 04:00:00 | 1.02487 | 1.02528 | 1.02446 | 1.02478 | 1 | 0 | 0 | 2017-03-22 04:00:00 |
2017-03-22 | 05:00:00 | 1.02479 | 1.02568 | 1.02423 | 1.02557 | 1 | 0 | 0 | 2017-03-22 05:00:00 |
2017-03-22 | 06:00:00 | 1.02556 | 1.02579 | 1.02433 | 1.02437 | 1 | 0 | 0 | 2017-03-22 06:00:00 |
2017-03-22 | 07:00:00 | 1.02436 | 1.02556 | 1.02431 | 1.02452 | 1 | 0 | 0 | 2017-03-22 07:00:00 |
2017-03-22 | 08:00:00 | 1.02454 | 1.02582 | 1.02451 | 1.02503 | 1 | 0 | 0 | 2017-03-22 08:00:00 |
2017-03-22 | 09:00:00 | 1.02503 | 1.02519 | 1.02333 | 1.02372 | 1 | 0 | 0 | 2017-03-22 09:00:00 |
2017-03-22 | 10:00:00 | 1.02372 | 1.02599 | 1.0233 | 1.02574 | 1 | 0 | 0 | 2017-03-22 10:00:00 |
2017-03-22 | 11:00:00 | 1.02575 | 1.02626 | 1.02546 | 1.02569 | 1 | 0 | 0 | 2017-03-22 11:00:00 |
2017-03-22 | 12:00:00 | 1.02567 | 1.02665 | 1.02486 | 1.02495 | 1 | 0 | 0 | 2017-03-22 12:00:00 |
2017-03-22 | 13:00:00 | 1.02494 | 1.02644 | 1.02478 | 1.02613 | 1 | 0 | 0 | 2017-03-22 13:00:00 |
2017-03-22 | 14:00:00 | 1.02613 | 1.02668 | 1.02565 | 1.02611 | 1 | 0 | 0 | 2017-03-22 14:00:00 |
2017-03-22 | 15:00:00 | 1.02603 | 1.0269 | 1.02553 | 1.02598 | 1 | 0 | 0 | 2017-03-22 15:00:00 |
2017-03-22 | 16:00:00 | 1.02597 | 1.02648 | 1.02394 | 1.02412 | 1 | 0 | 0 | 2017-03-22 16:00:00 |
2017-03-22 | 17:00:00 | 1.02412 | 1.02481 | 1.02378 | 1.02407 | 1 | 0 | 0 | 2017-03-22 17:00:00 |
2017-03-22 | 18:00:00 | 1.02407 | 1.0245 | 1.02336 | 1.02405 | 1 | 0 | 0 | 2017-03-22 18:00:00 |
2017-03-22 | 19:00:00 | 1.02405 | 1.02484 | 1.02365 | 1.02424 | 1 | 0 | 0 | 2017-03-22 19:00:00 |
2017-03-22 | 20:00:00 | 1.02423 | 1.02437 | 1.02304 | 1.02321 | 1 | 0 | 0 | 2017-03-22 20:00:00 |
2017-03-22 | 21:00:00 | 1.0232 | 1.02374 | 1.02284 | 1.02314 | 1 | 0 | 0 | 2017-03-22 21:00:00 |
2017-03-22 | 22:00:00 | 1.02317 | 1.02331 | 1.02243 | 1.02313 | 1 | 0 | 0 | 2017-03-22 22:00:00 |
2017-03-22 | 23:00:00 | 1.02315 | 1.02333 | 1.02257 | 1.02258 | 1 | 0 | 0 | 2017-03-22 23:00:00 |
2017-03-23 | 00:00:00 | 1.02258 | 1.02268 | 1.02207 | 1.02222 | 1 | 0 | 0 | 2017-03-23 00:00:00 |
2017-03-23 | 01:00:00 | 1.02222 | 1.02226 | 1.02018 | 1.02082 | 1 | 0 | 0 | 2017-03-23 01:00:00 |
2017-03-23 | 02:00:00 | 1.02083 | 1.0214 | 1.02048 | 1.02081 | 1 | 0 | 0 | 2017-03-23 02:00:00 |
2017-03-23 | 03:00:00 | 1.0208 | 1.02121 | 1.02035 | 1.02053 | 1 | 0 | 0 | 2017-03-23 03:00:00 |
2017-03-23 | 04:00:00 | 1.02053 | 1.02056 | 1.01981 | 1.02036 | 1 | 0 | 0 | 2017-03-23 04:00:00 |
2017-03-23 | 05:00:00 | 1.02037 | 1.02055 | 1.01993 | 1.02052 | 1 | 0 | 0 | 2017-03-23 05:00:00 |
2017-03-23 | 06:00:00 | 1.02053 | 1.02105 | 1.02037 | 1.02054 | 1 | 0 | 0 | 2017-03-23 06:00:00 |
2017-03-23 | 07:00:00 | 1.02055 | 1.02102 | 1.0201 | 1.02047 | 1 | 0 | 0 | 2017-03-23 07:00:00 |
2017-03-23 | 08:00:00 | 1.02047 | 1.02089 | 1.01871 | 1.01908 | 1 | 0 | 0 | 2017-03-23 08:00:00 |
2017-03-23 | 09:00:00 | 1.01909 | 1.0195 | 1.01782 | 1.01902 | 1 | 0 | 0 | 2017-03-23 09:00:00 |
2017-03-23 | 10:00:00 | 1.01902 | 1.01905 | 1.01716 | 1.01748 | 1 | 0 | 0 | 2017-03-23 10:00:00 |
2017-03-23 | 11:00:00 | 1.01748 | 1.01808 | 1.01727 | 1.0174 | 1 | 0 | 0 | 2017-03-23 11:00:00 |
2017-03-23 | 12:00:00 | 1.01739 | 1.01812 | 1.01691 | 1.01807 | 1 | 0 | 0 | 2017-03-23 12:00:00 |
2017-03-23 | 13:00:00 | 1.01806 | 1.01846 | 1.01754 | 1.01796 | 1 | 0 | 0 | 2017-03-23 13:00:00 |
2017-03-23 | 14:00:00 | 1.01797 | 1.01853 | 1.01735 | 1.01798 | 1 | 0 | 0 | 2017-03-23 14:00:00 |
2017-03-23 | 15:00:00 | 1.01798 | 1.01937 | 1.01753 | 1.01847 | 1 | 0 | 0 | 2017-03-23 15:00:00 |
2017-03-23 | 16:00:00 | 1.01846 | 1.01918 | 1.01782 | 1.01876 | 1 | 0 | 0 | 2017-03-23 16:00:00 |
2017-03-23 | 17:00:00 | 1.01873 | 1.01924 | 1.01755 | 1.01774 | 1 | 0 | 0 | 2017-03-23 17:00:00 |
2017-03-23 | 18:00:00 | 1.01773 | 1.01811 | 1.01735 | 1.01805 | 1 | 0 | 0 | 2017-03-23 18:00:00 |
2017-03-23 | 19:00:00 | 1.01804 | 1.01867 | 1.01794 | 1.01826 | 1 | 0 | 0 | 2017-03-23 19:00:00 |
2017-03-23 | 20:00:00 | 1.01825 | 1.01854 | 1.01752 | 1.01824 | 1 | 0 | 0 | 2017-03-23 20:00:00 |
2017-03-23 | 21:00:00 | 1.01825 | 1.01861 | 1.01774 | 1.01812 | 1 | 0 | 0 | 2017-03-23 21:00:00 |
2017-03-23 | 22:00:00 | 1.01808 | 1.0187 | 1.01772 | 1.01818 | 1 | 0 | 0 | 2017-03-23 22:00:00 |
2017-03-23 | 23:00:00 | 1.01819 | 1.01882 | 1.01808 | 1.01872 | 1 | 0 | 0 | 2017-03-23 23:00:00 |
2017-03-24 | 00:00:00 | 1.01873 | 1.01904 | 1.01843 | 1.01894 | 1 | 0 | 0 | 2017-03-24 00:00:00 |
2017-03-24 | 01:00:00 | 1.01896 | 1.01982 | 1.01869 | 1.01969 | 1 | 0 | 0 | 2017-03-24 01:00:00 |
2017-03-24 | 02:00:00 | 1.01968 | 1.02 | 1.01915 | 1.01959 | 1 | 0 | 0 | 2017-03-24 02:00:00 |
2017-03-24 | 03:00:00 | 1.0196 | 1.01968 | 1.01776 | 1.01813 | 1 | 0 | 0 | 2017-03-24 03:00:00 |
2017-03-24 | 04:00:00 | 1.01814 | 1.01831 | 1.01767 | 1.01804 | 1 | 0 | 0 | 2017-03-24 04:00:00 |
2017-03-24 | 05:00:00 | 1.01803 | 1.01865 | 1.018 | 1.01815 | 1 | 0 | 0 | 2017-03-24 05:00:00 |
2017-03-24 | 06:00:00 | 1.01814 | 1.01894 | 1.01794 | 1.01852 | 1 | 0 | 0 | 2017-03-24 06:00:00 |
2017-03-24 | 07:00:00 | 1.01852 | 1.01883 | 1.01793 | 1.01805 | 1 | 0 | 0 | 2017-03-24 07:00:00 |
2017-03-24 | 08:00:00 | 1.01804 | 1.01813 | 1.01701 | 1.01717 | 1 | 0 | 0 | 2017-03-24 08:00:00 |
2017-03-24 | 09:00:00 | 1.01716 | 1.01809 | 1.01646 | 1.01805 | 1 | 0 | 0 | 2017-03-24 09:00:00 |
2017-03-24 | 10:00:00 | 1.01805 | 1.01854 | 1.01749 | 1.01774 | 1 | 0 | 0 | 2017-03-24 10:00:00 |
2017-03-24 | 11:00:00 | 1.01774 | 1.01863 | 1.01727 | 1.01731 | 1 | 0 | 0 | 2017-03-24 11:00:00 |
2017-03-24 | 12:00:00 | 1.0173 | 1.01734 | 1.01647 | 1.01656 | 1 | 0 | 0 | 2017-03-24 12:00:00 |
2017-03-24 | 13:00:00 | 1.01657 | 1.01819 | 1.01589 | 1.01793 | 1 | 0 | 0 | 2017-03-24 13:00:00 |
2017-03-24 | 14:00:00 | 1.01794 | 1.0193 | 1.01728 | 1.01891 | 1 | 0 | 0 | 2017-03-24 14:00:00 |
2017-03-24 | 15:00:00 | 1.01892 | 1.02057 | 1.01836 | 1.02047 | 1 | 0 | 0 | 2017-03-24 15:00:00 |
2017-03-24 | 16:00:00 | 1.02046 | 1.02065 | 1.01858 | 1.01877 | 1 | 0 | 0 | 2017-03-24 16:00:00 |
2017-03-24 | 17:00:00 | 1.01875 | 1.01968 | 1.01848 | 1.0195 | 1 | 0 | 0 | 2017-03-24 17:00:00 |
2017-03-24 | 18:00:00 | 1.01951 | 1.01967 | 1.01871 | 1.01887 | 1 | 0 | 0 | 2017-03-24 18:00:00 |
2017-03-24 | 19:00:00 | 1.01886 | 1.02055 | 1.01879 | 1.02047 | 1 | 0 | 0 | 2017-03-24 19:00:00 |
2017-03-24 | 20:00:00 | 1.02045 | 1.02054 | 1.01963 | 1.01963 | 1 | 0 | 0 | 2017-03-24 20:00:00 |
2017-03-24 | 21:00:00 | 1.01961 | 1.02005 | 1.01896 | 1.01951 | 1 | 0 | 0 | 2017-03-24 21:00:00 |
2017-03-26 | 22:00:00 | 1.01959 | 1.02016 | 1.01887 | 1.01897 | 1 | 0 | 0 | 2017-03-26 22:00:00 |
2017-03-26 | 23:00:00 | 1.01901 | 1.01941 | 1.01697 | 1.01697 | 1 | 0 | 0 | 2017-03-26 23:00:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.