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 |
|---|---|---|---|---|---|---|---|---|---|
2017-03-31 | 04:00:00 | 1.01943 | 1.01989 | 1.01907 | 1.01949 | 1 | 0 | 0 | 2017-03-31 04:00:00 |
2017-03-31 | 05:00:00 | 1.01951 | 1.0201 | 1.01951 | 1.01962 | 1 | 0 | 0 | 2017-03-31 05:00:00 |
2017-03-31 | 06:00:00 | 1.01961 | 1.01993 | 1.01916 | 1.01959 | 1 | 0 | 0 | 2017-03-31 06:00:00 |
2017-03-31 | 07:00:00 | 1.01959 | 1.02124 | 1.01946 | 1.02093 | 1 | 0 | 0 | 2017-03-31 07:00:00 |
2017-03-31 | 08:00:00 | 1.02093 | 1.02135 | 1.02072 | 1.02084 | 1 | 0 | 0 | 2017-03-31 08:00:00 |
2017-03-31 | 09:00:00 | 1.02085 | 1.02143 | 1.02037 | 1.02048 | 1 | 0 | 0 | 2017-03-31 09:00:00 |
2017-03-31 | 10:00:00 | 1.02051 | 1.02132 | 1.02002 | 1.02082 | 1 | 0 | 0 | 2017-03-31 10:00:00 |
2017-03-31 | 11:00:00 | 1.02081 | 1.02088 | 1.01985 | 1.02036 | 1 | 0 | 0 | 2017-03-31 11:00:00 |
2017-03-31 | 12:00:00 | 1.02036 | 1.02079 | 1.01974 | 1.0207 | 1 | 0 | 0 | 2017-03-31 12:00:00 |
2017-03-31 | 13:00:00 | 1.02066 | 1.02069 | 1.01501 | 1.01535 | 1 | 0 | 0 | 2017-03-31 13:00:00 |
2017-03-31 | 14:00:00 | 1.01537 | 1.0163 | 1.01508 | 1.01562 | 1 | 0 | 0 | 2017-03-31 14:00:00 |
2017-03-31 | 15:00:00 | 1.01563 | 1.01747 | 1.01546 | 1.01712 | 1 | 0 | 0 | 2017-03-31 15:00:00 |
2017-03-31 | 16:00:00 | 1.01712 | 1.01807 | 1.01686 | 1.01741 | 1 | 0 | 0 | 2017-03-31 16:00:00 |
2017-03-31 | 17:00:00 | 1.01741 | 1.01759 | 1.01688 | 1.01698 | 1 | 0 | 0 | 2017-03-31 17:00:00 |
2017-03-31 | 18:00:00 | 1.01699 | 1.01733 | 1.01649 | 1.01675 | 1 | 0 | 0 | 2017-03-31 18:00:00 |
2017-03-31 | 19:00:00 | 1.01675 | 1.01678 | 1.01573 | 1.01599 | 1 | 0 | 0 | 2017-03-31 19:00:00 |
2017-03-31 | 20:00:00 | 1.01601 | 1.01642 | 1.01563 | 1.01579 | 1 | 0 | 0 | 2017-03-31 20:00:00 |
2017-03-31 | 21:00:00 | 1.01578 | 1.01659 | 1.01518 | 1.01535 | 1 | 0 | 0 | 2017-03-31 21:00:00 |
2017-04-02 | 22:00:00 | 1.01553 | 1.01599 | 1.01443 | 1.01525 | 1 | 0 | 0 | 2017-04-02 22:00:00 |
2017-04-02 | 23:00:00 | 1.01517 | 1.01729 | 1.01515 | 1.01697 | 1 | 0 | 0 | 2017-04-02 23:00:00 |
2017-04-03 | 00:00:00 | 1.01699 | 1.01715 | 1.01646 | 1.01662 | 1 | 0 | 0 | 2017-04-03 00:00:00 |
2017-04-03 | 01:00:00 | 1.01663 | 1.01688 | 1.01606 | 1.01672 | 1 | 0 | 0 | 2017-04-03 01:00:00 |
2017-04-03 | 02:00:00 | 1.01673 | 1.01703 | 1.01446 | 1.01483 | 1 | 0 | 0 | 2017-04-03 02:00:00 |
2017-04-03 | 03:00:00 | 1.01482 | 1.0149 | 1.01351 | 1.01362 | 1 | 0 | 0 | 2017-04-03 03:00:00 |
2017-04-03 | 04:00:00 | 1.01362 | 1.01369 | 1.01317 | 1.01336 | 1 | 0 | 0 | 2017-04-03 04:00:00 |
2017-04-03 | 05:00:00 | 1.01334 | 1.01366 | 1.01269 | 1.01285 | 1 | 0 | 0 | 2017-04-03 05:00:00 |
2017-04-03 | 06:00:00 | 1.01286 | 1.01353 | 1.01247 | 1.01283 | 1 | 0 | 0 | 2017-04-03 06:00:00 |
2017-04-03 | 07:00:00 | 1.01283 | 1.01353 | 1.01235 | 1.01347 | 1 | 0 | 0 | 2017-04-03 07:00:00 |
2017-04-03 | 08:00:00 | 1.01346 | 1.01375 | 1.01236 | 1.01358 | 1 | 0 | 0 | 2017-04-03 08:00:00 |
2017-04-03 | 09:00:00 | 1.01356 | 1.01361 | 1.01265 | 1.01312 | 1 | 0 | 0 | 2017-04-03 09:00:00 |
2017-04-03 | 10:00:00 | 1.01313 | 1.01429 | 1.01312 | 1.01429 | 1 | 0 | 0 | 2017-04-03 10:00:00 |
2017-04-03 | 11:00:00 | 1.01428 | 1.01614 | 1.01419 | 1.01501 | 1 | 0 | 0 | 2017-04-03 11:00:00 |
2017-04-03 | 12:00:00 | 1.01499 | 1.01521 | 1.0145 | 1.015 | 1 | 0 | 0 | 2017-04-03 12:00:00 |
2017-04-03 | 13:00:00 | 1.015 | 1.01783 | 1.01481 | 1.01779 | 1 | 0 | 0 | 2017-04-03 13:00:00 |
2017-04-03 | 14:00:00 | 1.01779 | 1.02038 | 1.01748 | 1.01905 | 1 | 0 | 0 | 2017-04-03 14:00:00 |
2017-04-03 | 15:00:00 | 1.01902 | 1.01999 | 1.01711 | 1.01741 | 1 | 0 | 0 | 2017-04-03 15:00:00 |
2017-04-03 | 16:00:00 | 1.01742 | 1.01867 | 1.01698 | 1.01745 | 1 | 0 | 0 | 2017-04-03 16:00:00 |
2017-04-03 | 17:00:00 | 1.01745 | 1.01846 | 1.01719 | 1.01788 | 1 | 0 | 0 | 2017-04-03 17:00:00 |
2017-04-03 | 18:00:00 | 1.01788 | 1.01829 | 1.01752 | 1.01801 | 1 | 0 | 0 | 2017-04-03 18:00:00 |
2017-04-03 | 19:00:00 | 1.018 | 1.01818 | 1.01708 | 1.01715 | 1 | 0 | 0 | 2017-04-03 19:00:00 |
2017-04-03 | 20:00:00 | 1.01716 | 1.01796 | 1.0171 | 1.01783 | 1 | 0 | 0 | 2017-04-03 20:00:00 |
2017-04-03 | 21:00:00 | 1.01783 | 1.01793 | 1.01717 | 1.01725 | 1 | 0 | 0 | 2017-04-03 21:00:00 |
2017-04-03 | 22:00:00 | 1.01723 | 1.01842 | 1.0172 | 1.01741 | 1 | 0 | 0 | 2017-04-03 22:00:00 |
2017-04-03 | 23:00:00 | 1.01741 | 1.01802 | 1.01705 | 1.01763 | 1 | 0 | 0 | 2017-04-03 23:00:00 |
2017-04-04 | 00:00:00 | 1.01763 | 1.0182 | 1.01741 | 1.01777 | 1 | 0 | 0 | 2017-04-04 00:00:00 |
2017-04-04 | 01:00:00 | 1.01776 | 1.01782 | 1.01636 | 1.01652 | 1 | 0 | 0 | 2017-04-04 01:00:00 |
2017-04-04 | 02:00:00 | 1.0165 | 1.01888 | 1.01633 | 1.01812 | 1 | 0 | 0 | 2017-04-04 02:00:00 |
2017-04-04 | 03:00:00 | 1.01811 | 1.01847 | 1.01754 | 1.01767 | 1 | 0 | 0 | 2017-04-04 03:00:00 |
2017-04-04 | 04:00:00 | 1.01766 | 1.01775 | 1.01689 | 1.01704 | 1 | 0 | 0 | 2017-04-04 04:00:00 |
2017-04-04 | 05:00:00 | 1.01705 | 1.01775 | 1.01389 | 1.0147 | 1 | 0 | 0 | 2017-04-04 05:00:00 |
2017-04-04 | 06:00:00 | 1.0147 | 1.01496 | 1.01406 | 1.01462 | 1 | 0 | 0 | 2017-04-04 06:00:00 |
2017-04-04 | 07:00:00 | 1.01464 | 1.01498 | 1.0142 | 1.01489 | 1 | 0 | 0 | 2017-04-04 07:00:00 |
2017-04-04 | 08:00:00 | 1.01489 | 1.01636 | 1.0147 | 1.01616 | 1 | 0 | 0 | 2017-04-04 08:00:00 |
2017-04-04 | 09:00:00 | 1.01615 | 1.01664 | 1.01573 | 1.01639 | 1 | 0 | 0 | 2017-04-04 09:00:00 |
2017-04-04 | 10:00:00 | 1.01638 | 1.01658 | 1.01461 | 1.01482 | 1 | 0 | 0 | 2017-04-04 10:00:00 |
2017-04-04 | 11:00:00 | 1.01482 | 1.01522 | 1.0136 | 1.0141 | 1 | 0 | 0 | 2017-04-04 11:00:00 |
2017-04-04 | 12:00:00 | 1.01409 | 1.01514 | 1.01335 | 1.0151 | 1 | 0 | 0 | 2017-04-04 12:00:00 |
2017-04-04 | 13:00:00 | 1.0151 | 1.01563 | 1.01431 | 1.01524 | 1 | 0 | 0 | 2017-04-04 13:00:00 |
2017-04-04 | 14:00:00 | 1.01523 | 1.01638 | 1.01469 | 1.01494 | 1 | 0 | 0 | 2017-04-04 14:00:00 |
2017-04-04 | 15:00:00 | 1.01493 | 1.0159 | 1.01488 | 1.01497 | 1 | 0 | 0 | 2017-04-04 15:00:00 |
2017-04-04 | 16:00:00 | 1.01497 | 1.01552 | 1.0144 | 1.01479 | 1 | 0 | 0 | 2017-04-04 16:00:00 |
2017-04-04 | 17:00:00 | 1.01478 | 1.01505 | 1.01392 | 1.01394 | 1 | 0 | 0 | 2017-04-04 17:00:00 |
2017-04-04 | 18:00:00 | 1.01399 | 1.01488 | 1.01389 | 1.01415 | 1 | 0 | 0 | 2017-04-04 18:00:00 |
2017-04-04 | 19:00:00 | 1.01415 | 1.01453 | 1.01364 | 1.0138 | 1 | 0 | 0 | 2017-04-04 19:00:00 |
2017-04-04 | 20:00:00 | 1.01378 | 1.0141 | 1.01363 | 1.01372 | 1 | 0 | 0 | 2017-04-04 20:00:00 |
2017-04-04 | 21:00:00 | 1.01372 | 1.01397 | 1.01342 | 1.01354 | 1 | 0 | 0 | 2017-04-04 21:00:00 |
2017-04-04 | 22:00:00 | 1.01355 | 1.01381 | 1.01319 | 1.01381 | 1 | 0 | 0 | 2017-04-04 22:00:00 |
2017-04-04 | 23:00:00 | 1.01382 | 1.01407 | 1.01354 | 1.0137 | 1 | 0 | 0 | 2017-04-04 23:00:00 |
2017-04-05 | 00:00:00 | 1.01369 | 1.01423 | 1.01353 | 1.01404 | 1 | 0 | 0 | 2017-04-05 00:00:00 |
2017-04-05 | 01:00:00 | 1.01403 | 1.01461 | 1.01362 | 1.01408 | 1 | 0 | 0 | 2017-04-05 01:00:00 |
2017-04-05 | 02:00:00 | 1.01409 | 1.01462 | 1.01367 | 1.01419 | 1 | 0 | 0 | 2017-04-05 02:00:00 |
2017-04-05 | 03:00:00 | 1.0142 | 1.01462 | 1.01359 | 1.01383 | 1 | 0 | 0 | 2017-04-05 03:00:00 |
2017-04-05 | 04:00:00 | 1.01382 | 1.01402 | 1.0133 | 1.01345 | 1 | 0 | 0 | 2017-04-05 04:00:00 |
2017-04-05 | 05:00:00 | 1.01344 | 1.01422 | 1.01308 | 1.01419 | 1 | 0 | 0 | 2017-04-05 05:00:00 |
2017-04-05 | 06:00:00 | 1.0142 | 1.01581 | 1.01387 | 1.01562 | 1 | 0 | 0 | 2017-04-05 06:00:00 |
2017-04-05 | 07:00:00 | 1.0156 | 1.016 | 1.01524 | 1.01573 | 1 | 0 | 0 | 2017-04-05 07:00:00 |
2017-04-05 | 08:00:00 | 1.01573 | 1.01593 | 1.01441 | 1.01479 | 1 | 0 | 0 | 2017-04-05 08:00:00 |
2017-04-05 | 09:00:00 | 1.0148 | 1.01504 | 1.01375 | 1.01412 | 1 | 0 | 0 | 2017-04-05 09:00:00 |
2017-04-05 | 10:00:00 | 1.01414 | 1.01453 | 1.0137 | 1.01446 | 1 | 0 | 0 | 2017-04-05 10:00:00 |
2017-04-05 | 11:00:00 | 1.01446 | 1.01517 | 1.01436 | 1.01505 | 1 | 0 | 0 | 2017-04-05 11:00:00 |
2017-04-05 | 12:00:00 | 1.01504 | 1.0153 | 1.01457 | 1.01509 | 1 | 0 | 0 | 2017-04-05 12:00:00 |
2017-04-05 | 13:00:00 | 1.0151 | 1.0153 | 1.0138 | 1.01394 | 1 | 0 | 0 | 2017-04-05 13:00:00 |
2017-04-05 | 14:00:00 | 1.01393 | 1.01474 | 1.01383 | 1.01411 | 1 | 0 | 0 | 2017-04-05 14:00:00 |
2017-04-05 | 15:00:00 | 1.01411 | 1.01708 | 1.01411 | 1.01677 | 1 | 0 | 0 | 2017-04-05 15:00:00 |
2017-04-05 | 16:00:00 | 1.01676 | 1.01688 | 1.0155 | 1.0156 | 1 | 0 | 0 | 2017-04-05 16:00:00 |
2017-04-05 | 17:00:00 | 1.0156 | 1.016 | 1.01532 | 1.01588 | 1 | 0 | 0 | 2017-04-05 17:00:00 |
2017-04-05 | 18:00:00 | 1.01589 | 1.01636 | 1.01572 | 1.0161 | 1 | 0 | 0 | 2017-04-05 18:00:00 |
2017-04-05 | 19:00:00 | 1.0161 | 1.01748 | 1.01486 | 1.01669 | 1 | 0 | 0 | 2017-04-05 19:00:00 |
2017-04-05 | 20:00:00 | 1.01671 | 1.01732 | 1.01599 | 1.017 | 1 | 0 | 0 | 2017-04-05 20:00:00 |
2017-04-05 | 21:00:00 | 1.01699 | 1.01706 | 1.01603 | 1.01676 | 1 | 0 | 0 | 2017-04-05 21:00:00 |
2017-04-05 | 22:00:00 | 1.01675 | 1.01737 | 1.01601 | 1.01674 | 1 | 0 | 0 | 2017-04-05 22:00:00 |
2017-04-05 | 23:00:00 | 1.01676 | 1.01735 | 1.01653 | 1.01683 | 1 | 0 | 0 | 2017-04-05 23:00:00 |
2017-04-06 | 00:00:00 | 1.01682 | 1.01747 | 1.01626 | 1.01642 | 1 | 0 | 0 | 2017-04-06 00:00:00 |
2017-04-06 | 01:00:00 | 1.01641 | 1.01672 | 1.01594 | 1.01609 | 1 | 0 | 0 | 2017-04-06 01:00:00 |
2017-04-06 | 02:00:00 | 1.01608 | 1.0165 | 1.01466 | 1.01468 | 1 | 0 | 0 | 2017-04-06 02:00:00 |
2017-04-06 | 03:00:00 | 1.01469 | 1.01471 | 1.01251 | 1.01351 | 1 | 0 | 0 | 2017-04-06 03:00:00 |
2017-04-06 | 04:00:00 | 1.01352 | 1.01386 | 1.01314 | 1.01358 | 1 | 0 | 0 | 2017-04-06 04:00:00 |
2017-04-06 | 05:00:00 | 1.01358 | 1.01364 | 1.01307 | 1.01348 | 1 | 0 | 0 | 2017-04-06 05:00:00 |
2017-04-06 | 06:00:00 | 1.01346 | 1.01353 | 1.01244 | 1.01329 | 1 | 0 | 0 | 2017-04-06 06:00:00 |
2017-04-06 | 07:00:00 | 1.0133 | 1.01445 | 1.01327 | 1.01414 | 1 | 0 | 0 | 2017-04-06 07:00:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.