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 |
|---|---|---|---|---|---|---|---|---|---|
2017-03-27 | 00:00:00 | 1.01697 | 1.01727 | 1.01635 | 1.01716 | 1 | 0 | 0 | 2017-03-27 00:00:00 |
2017-03-27 | 01:00:00 | 1.01718 | 1.01789 | 1.01643 | 1.01664 | 1 | 0 | 0 | 2017-03-27 01:00:00 |
2017-03-27 | 02:00:00 | 1.01665 | 1.01667 | 1.01548 | 1.01571 | 1 | 0 | 0 | 2017-03-27 02:00:00 |
2017-03-27 | 03:00:00 | 1.01572 | 1.017 | 1.01549 | 1.01675 | 1 | 0 | 0 | 2017-03-27 03:00:00 |
2017-03-27 | 04:00:00 | 1.01673 | 1.01689 | 1.01597 | 1.01662 | 1 | 0 | 0 | 2017-03-27 04:00:00 |
2017-03-27 | 05:00:00 | 1.01661 | 1.01699 | 1.01607 | 1.01693 | 1 | 0 | 0 | 2017-03-27 05:00:00 |
2017-03-27 | 06:00:00 | 1.01693 | 1.01757 | 1.01642 | 1.01755 | 1 | 0 | 0 | 2017-03-27 06:00:00 |
2017-03-27 | 07:00:00 | 1.01754 | 1.01756 | 1.01624 | 1.01703 | 1 | 0 | 0 | 2017-03-27 07:00:00 |
2017-03-27 | 08:00:00 | 1.01706 | 1.01764 | 1.0163 | 1.01666 | 1 | 0 | 0 | 2017-03-27 08:00:00 |
2017-03-27 | 09:00:00 | 1.01667 | 1.01785 | 1.01656 | 1.01717 | 1 | 0 | 0 | 2017-03-27 09:00:00 |
2017-03-27 | 10:00:00 | 1.01719 | 1.0177 | 1.01688 | 1.01704 | 1 | 0 | 0 | 2017-03-27 10:00:00 |
2017-03-27 | 11:00:00 | 1.01704 | 1.0193 | 1.0169 | 1.01882 | 1 | 0 | 0 | 2017-03-27 11:00:00 |
2017-03-27 | 12:00:00 | 1.0188 | 1.01971 | 1.01831 | 1.01905 | 1 | 0 | 0 | 2017-03-27 12:00:00 |
2017-03-27 | 13:00:00 | 1.01905 | 1.01966 | 1.01776 | 1.01822 | 1 | 0 | 0 | 2017-03-27 13:00:00 |
2017-03-27 | 14:00:00 | 1.01821 | 1.02056 | 1.01818 | 1.01988 | 1 | 0 | 0 | 2017-03-27 14:00:00 |
2017-03-27 | 15:00:00 | 1.01988 | 1.02006 | 1.01868 | 1.01868 | 1 | 0 | 0 | 2017-03-27 15:00:00 |
2017-03-27 | 16:00:00 | 1.01868 | 1.01945 | 1.0184 | 1.01877 | 1 | 0 | 0 | 2017-03-27 16:00:00 |
2017-03-27 | 17:00:00 | 1.01876 | 1.01931 | 1.01874 | 1.01901 | 1 | 0 | 0 | 2017-03-27 17:00:00 |
2017-03-27 | 18:00:00 | 1.019 | 1.0196 | 1.01855 | 1.01936 | 1 | 0 | 0 | 2017-03-27 18:00:00 |
2017-03-27 | 19:00:00 | 1.01936 | 1.01952 | 1.01865 | 1.01937 | 1 | 0 | 0 | 2017-03-27 19:00:00 |
2017-03-27 | 20:00:00 | 1.01936 | 1.01964 | 1.01907 | 1.01964 | 1 | 0 | 0 | 2017-03-27 20:00:00 |
2017-03-27 | 21:00:00 | 1.01965 | 1.01988 | 1.01872 | 1.01881 | 1 | 0 | 0 | 2017-03-27 21:00:00 |
2017-03-27 | 22:00:00 | 1.01881 | 1.01893 | 1.01835 | 1.01883 | 1 | 0 | 0 | 2017-03-27 22:00:00 |
2017-03-27 | 23:00:00 | 1.01884 | 1.01972 | 1.01853 | 1.01963 | 1 | 0 | 0 | 2017-03-27 23:00:00 |
2017-03-28 | 00:00:00 | 1.01964 | 1.02128 | 1.01941 | 1.02095 | 1 | 0 | 0 | 2017-03-28 00:00:00 |
2017-03-28 | 01:00:00 | 1.02096 | 1.02156 | 1.02055 | 1.02139 | 1 | 0 | 0 | 2017-03-28 01:00:00 |
2017-03-28 | 02:00:00 | 1.02138 | 1.02156 | 1.02059 | 1.02078 | 1 | 0 | 0 | 2017-03-28 02:00:00 |
2017-03-28 | 03:00:00 | 1.02076 | 1.02086 | 1.02028 | 1.02034 | 1 | 0 | 0 | 2017-03-28 03:00:00 |
2017-03-28 | 04:00:00 | 1.02035 | 1.02065 | 1.01938 | 1.01938 | 1 | 0 | 0 | 2017-03-28 04:00:00 |
2017-03-28 | 05:00:00 | 1.01939 | 1.0199 | 1.01885 | 1.01887 | 1 | 0 | 0 | 2017-03-28 05:00:00 |
2017-03-28 | 06:00:00 | 1.01885 | 1.01891 | 1.01813 | 1.01841 | 1 | 0 | 0 | 2017-03-28 06:00:00 |
2017-03-28 | 07:00:00 | 1.01839 | 1.01868 | 1.01722 | 1.01782 | 1 | 0 | 0 | 2017-03-28 07:00:00 |
2017-03-28 | 08:00:00 | 1.01779 | 1.01855 | 1.01737 | 1.01813 | 1 | 0 | 0 | 2017-03-28 08:00:00 |
2017-03-28 | 09:00:00 | 1.01813 | 1.01917 | 1.01791 | 1.01905 | 1 | 0 | 0 | 2017-03-28 09:00:00 |
2017-03-28 | 10:00:00 | 1.01905 | 1.01923 | 1.01817 | 1.01913 | 1 | 0 | 0 | 2017-03-28 10:00:00 |
2017-03-28 | 11:00:00 | 1.01915 | 1.01961 | 1.01886 | 1.01943 | 1 | 0 | 0 | 2017-03-28 11:00:00 |
2017-03-28 | 12:00:00 | 1.01943 | 1.01948 | 1.0181 | 1.0181 | 1 | 0 | 0 | 2017-03-28 12:00:00 |
2017-03-28 | 13:00:00 | 1.01809 | 1.01929 | 1.0178 | 1.01861 | 1 | 0 | 0 | 2017-03-28 13:00:00 |
2017-03-28 | 14:00:00 | 1.01862 | 1.02039 | 1.01845 | 1.01976 | 1 | 0 | 0 | 2017-03-28 14:00:00 |
2017-03-28 | 15:00:00 | 1.01975 | 1.0218 | 1.01973 | 1.02165 | 1 | 0 | 0 | 2017-03-28 15:00:00 |
2017-03-28 | 16:00:00 | 1.02165 | 1.02257 | 1.02134 | 1.0221 | 1 | 0 | 0 | 2017-03-28 16:00:00 |
2017-03-28 | 17:00:00 | 1.02208 | 1.0222 | 1.02083 | 1.02093 | 1 | 0 | 0 | 2017-03-28 17:00:00 |
2017-03-28 | 18:00:00 | 1.02094 | 1.02148 | 1.02076 | 1.02082 | 1 | 0 | 0 | 2017-03-28 18:00:00 |
2017-03-28 | 19:00:00 | 1.02084 | 1.02184 | 1.02083 | 1.02155 | 1 | 0 | 0 | 2017-03-28 19:00:00 |
2017-03-28 | 20:00:00 | 1.02153 | 1.02175 | 1.02089 | 1.02146 | 1 | 0 | 0 | 2017-03-28 20:00:00 |
2017-03-28 | 21:00:00 | 1.02146 | 1.02174 | 1.02137 | 1.02141 | 1 | 0 | 0 | 2017-03-28 21:00:00 |
2017-03-28 | 22:00:00 | 1.02141 | 1.02141 | 1.02029 | 1.02138 | 1 | 0 | 0 | 2017-03-28 22:00:00 |
2017-03-28 | 23:00:00 | 1.02134 | 1.02205 | 1.02133 | 1.02155 | 1 | 0 | 0 | 2017-03-28 23:00:00 |
2017-03-29 | 00:00:00 | 1.02157 | 1.02398 | 1.02125 | 1.02366 | 1 | 0 | 0 | 2017-03-29 00:00:00 |
2017-03-29 | 01:00:00 | 1.02367 | 1.024 | 1.0232 | 1.02365 | 1 | 0 | 0 | 2017-03-29 01:00:00 |
2017-03-29 | 02:00:00 | 1.02364 | 1.02385 | 1.02297 | 1.02358 | 1 | 0 | 0 | 2017-03-29 02:00:00 |
2017-03-29 | 03:00:00 | 1.02357 | 1.02377 | 1.0232 | 1.02321 | 1 | 0 | 0 | 2017-03-29 03:00:00 |
2017-03-29 | 04:00:00 | 1.0232 | 1.024 | 1.02309 | 1.0233 | 1 | 0 | 0 | 2017-03-29 04:00:00 |
2017-03-29 | 05:00:00 | 1.0233 | 1.02366 | 1.02329 | 1.02352 | 1 | 0 | 0 | 2017-03-29 05:00:00 |
2017-03-29 | 06:00:00 | 1.02351 | 1.02353 | 1.0228 | 1.02292 | 1 | 0 | 0 | 2017-03-29 06:00:00 |
2017-03-29 | 07:00:00 | 1.02293 | 1.02294 | 1.02172 | 1.02211 | 1 | 0 | 0 | 2017-03-29 07:00:00 |
2017-03-29 | 08:00:00 | 1.02211 | 1.02318 | 1.02193 | 1.02312 | 1 | 0 | 0 | 2017-03-29 08:00:00 |
2017-03-29 | 09:00:00 | 1.02312 | 1.02372 | 1.02276 | 1.02324 | 1 | 0 | 0 | 2017-03-29 09:00:00 |
2017-03-29 | 10:00:00 | 1.02324 | 1.0233 | 1.02239 | 1.02288 | 1 | 0 | 0 | 2017-03-29 10:00:00 |
2017-03-29 | 11:00:00 | 1.02287 | 1.02315 | 1.02251 | 1.0227 | 1 | 0 | 0 | 2017-03-29 11:00:00 |
2017-03-29 | 12:00:00 | 1.02268 | 1.02282 | 1.02171 | 1.02234 | 1 | 0 | 0 | 2017-03-29 12:00:00 |
2017-03-29 | 13:00:00 | 1.02232 | 1.02433 | 1.02205 | 1.02422 | 1 | 0 | 0 | 2017-03-29 13:00:00 |
2017-03-29 | 14:00:00 | 1.02423 | 1.02539 | 1.02393 | 1.02446 | 1 | 0 | 0 | 2017-03-29 14:00:00 |
2017-03-29 | 15:00:00 | 1.02445 | 1.02508 | 1.02363 | 1.02471 | 1 | 0 | 0 | 2017-03-29 15:00:00 |
2017-03-29 | 16:00:00 | 1.0247 | 1.02524 | 1.02377 | 1.02399 | 1 | 0 | 0 | 2017-03-29 16:00:00 |
2017-03-29 | 17:00:00 | 1.02398 | 1.0243 | 1.02369 | 1.02407 | 1 | 0 | 0 | 2017-03-29 17:00:00 |
2017-03-29 | 18:00:00 | 1.02406 | 1.02434 | 1.02334 | 1.02368 | 1 | 0 | 0 | 2017-03-29 18:00:00 |
2017-03-29 | 19:00:00 | 1.02367 | 1.02367 | 1.02249 | 1.02258 | 1 | 0 | 0 | 2017-03-29 19:00:00 |
2017-03-29 | 20:00:00 | 1.02259 | 1.02283 | 1.02218 | 1.02273 | 1 | 0 | 0 | 2017-03-29 20:00:00 |
2017-03-29 | 21:00:00 | 1.02273 | 1.02286 | 1.02188 | 1.02193 | 1 | 0 | 0 | 2017-03-29 21:00:00 |
2017-03-29 | 22:00:00 | 1.02189 | 1.02243 | 1.0212 | 1.02187 | 1 | 0 | 0 | 2017-03-29 22:00:00 |
2017-03-29 | 23:00:00 | 1.02188 | 1.02243 | 1.02167 | 1.02169 | 1 | 0 | 0 | 2017-03-29 23:00:00 |
2017-03-30 | 00:00:00 | 1.0217 | 1.02254 | 1.02169 | 1.02244 | 1 | 0 | 0 | 2017-03-30 00:00:00 |
2017-03-30 | 01:00:00 | 1.02244 | 1.02307 | 1.02221 | 1.02249 | 1 | 0 | 0 | 2017-03-30 01:00:00 |
2017-03-30 | 02:00:00 | 1.0225 | 1.02294 | 1.02221 | 1.02245 | 1 | 0 | 0 | 2017-03-30 02:00:00 |
2017-03-30 | 03:00:00 | 1.02245 | 1.02246 | 1.02159 | 1.02169 | 1 | 0 | 0 | 2017-03-30 03:00:00 |
2017-03-30 | 04:00:00 | 1.02169 | 1.02203 | 1.02124 | 1.0218 | 1 | 0 | 0 | 2017-03-30 04:00:00 |
2017-03-30 | 05:00:00 | 1.02181 | 1.02215 | 1.0216 | 1.0218 | 1 | 0 | 0 | 2017-03-30 05:00:00 |
2017-03-30 | 06:00:00 | 1.02181 | 1.02193 | 1.02095 | 1.02099 | 1 | 0 | 0 | 2017-03-30 06:00:00 |
2017-03-30 | 07:00:00 | 1.02099 | 1.02116 | 1.02043 | 1.02059 | 1 | 0 | 0 | 2017-03-30 07:00:00 |
2017-03-30 | 08:00:00 | 1.0206 | 1.02115 | 1.02009 | 1.02101 | 1 | 0 | 0 | 2017-03-30 08:00:00 |
2017-03-30 | 09:00:00 | 1.02101 | 1.02196 | 1.02048 | 1.0214 | 1 | 0 | 0 | 2017-03-30 09:00:00 |
2017-03-30 | 10:00:00 | 1.0214 | 1.02298 | 1.02121 | 1.02275 | 1 | 0 | 0 | 2017-03-30 10:00:00 |
2017-03-30 | 11:00:00 | 1.02275 | 1.02375 | 1.0227 | 1.02301 | 1 | 0 | 0 | 2017-03-30 11:00:00 |
2017-03-30 | 12:00:00 | 1.02301 | 1.02374 | 1.02279 | 1.0231 | 1 | 0 | 0 | 2017-03-30 12:00:00 |
2017-03-30 | 13:00:00 | 1.02311 | 1.02363 | 1.02019 | 1.02052 | 1 | 0 | 0 | 2017-03-30 13:00:00 |
2017-03-30 | 14:00:00 | 1.02052 | 1.02131 | 1.01903 | 1.01993 | 1 | 0 | 0 | 2017-03-30 14:00:00 |
2017-03-30 | 15:00:00 | 1.01994 | 1.02061 | 1.01904 | 1.01971 | 1 | 0 | 0 | 2017-03-30 15:00:00 |
2017-03-30 | 16:00:00 | 1.01971 | 1.02017 | 1.01753 | 1.01754 | 1 | 0 | 0 | 2017-03-30 16:00:00 |
2017-03-30 | 17:00:00 | 1.01753 | 1.01861 | 1.0174 | 1.01752 | 1 | 0 | 0 | 2017-03-30 17:00:00 |
2017-03-30 | 18:00:00 | 1.01751 | 1.01852 | 1.01733 | 1.01836 | 1 | 0 | 0 | 2017-03-30 18:00:00 |
2017-03-30 | 19:00:00 | 1.01837 | 1.01979 | 1.01814 | 1.01961 | 1 | 0 | 0 | 2017-03-30 19:00:00 |
2017-03-30 | 20:00:00 | 1.01961 | 1.0204 | 1.01915 | 1.01986 | 1 | 0 | 0 | 2017-03-30 20:00:00 |
2017-03-30 | 21:00:00 | 1.01988 | 1.02058 | 1.01892 | 1.01899 | 1 | 0 | 0 | 2017-03-30 21:00:00 |
2017-03-30 | 22:00:00 | 1.01897 | 1.01985 | 1.01861 | 1.01954 | 1 | 0 | 0 | 2017-03-30 22:00:00 |
2017-03-30 | 23:00:00 | 1.01955 | 1.01964 | 1.01884 | 1.01925 | 1 | 0 | 0 | 2017-03-30 23:00:00 |
2017-03-31 | 00:00:00 | 1.01923 | 1.02028 | 1.01923 | 1.02014 | 1 | 0 | 0 | 2017-03-31 00:00:00 |
2017-03-31 | 01:00:00 | 1.02013 | 1.0206 | 1.01962 | 1.02032 | 1 | 0 | 0 | 2017-03-31 01:00:00 |
2017-03-31 | 02:00:00 | 1.02031 | 1.02065 | 1.01933 | 1.01978 | 1 | 0 | 0 | 2017-03-31 02:00:00 |
2017-03-31 | 03:00:00 | 1.01979 | 1.02041 | 1.01917 | 1.01947 | 1 | 0 | 0 | 2017-03-31 03:00:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.