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 |
|---|---|---|---|---|---|---|---|---|---|
2017-04-24 | 20:00:00 | 1.02151 | 1.02174 | 1.02098 | 1.02166 | 1 | 0 | 0 | 2017-04-24 20:00:00 |
2017-04-24 | 21:00:00 | 1.02168 | 1.02215 | 1.02139 | 1.02175 | 1 | 0 | 0 | 2017-04-24 21:00:00 |
2017-04-24 | 22:00:00 | 1.02178 | 1.02219 | 1.02144 | 1.022 | 1 | 0 | 0 | 2017-04-24 22:00:00 |
2017-04-24 | 23:00:00 | 1.02202 | 1.02286 | 1.02202 | 1.02278 | 1 | 0 | 0 | 2017-04-24 23:00:00 |
2017-04-25 | 00:00:00 | 1.02278 | 1.02455 | 1.02275 | 1.02399 | 1 | 0 | 0 | 2017-04-25 00:00:00 |
2017-04-25 | 01:00:00 | 1.02397 | 1.02486 | 1.02397 | 1.02482 | 1 | 0 | 0 | 2017-04-25 01:00:00 |
2017-04-25 | 02:00:00 | 1.02482 | 1.02508 | 1.02443 | 1.02466 | 1 | 0 | 0 | 2017-04-25 02:00:00 |
2017-04-25 | 03:00:00 | 1.02465 | 1.02494 | 1.02404 | 1.02428 | 1 | 0 | 0 | 2017-04-25 03:00:00 |
2017-04-25 | 04:00:00 | 1.02429 | 1.02432 | 1.02333 | 1.02346 | 1 | 0 | 0 | 2017-04-25 04:00:00 |
2017-04-25 | 05:00:00 | 1.02345 | 1.02379 | 1.02306 | 1.02375 | 1 | 0 | 0 | 2017-04-25 05:00:00 |
2017-04-25 | 06:00:00 | 1.02376 | 1.02493 | 1.0235 | 1.02456 | 1 | 0 | 0 | 2017-04-25 06:00:00 |
2017-04-25 | 07:00:00 | 1.02456 | 1.02522 | 1.02373 | 1.02433 | 1 | 0 | 0 | 2017-04-25 07:00:00 |
2017-04-25 | 08:00:00 | 1.02434 | 1.02448 | 1.02175 | 1.02206 | 1 | 0 | 0 | 2017-04-25 08:00:00 |
2017-04-25 | 09:00:00 | 1.02204 | 1.02268 | 1.02161 | 1.02161 | 1 | 0 | 0 | 2017-04-25 09:00:00 |
2017-04-25 | 10:00:00 | 1.02161 | 1.02211 | 1.02028 | 1.02097 | 1 | 0 | 0 | 2017-04-25 10:00:00 |
2017-04-25 | 11:00:00 | 1.02097 | 1.02174 | 1.0205 | 1.02146 | 1 | 0 | 0 | 2017-04-25 11:00:00 |
2017-04-25 | 12:00:00 | 1.02145 | 1.02268 | 1.02131 | 1.02243 | 1 | 0 | 0 | 2017-04-25 12:00:00 |
2017-04-25 | 13:00:00 | 1.02242 | 1.02438 | 1.02223 | 1.02318 | 1 | 0 | 0 | 2017-04-25 13:00:00 |
2017-04-25 | 14:00:00 | 1.02317 | 1.024 | 1.02168 | 1.02363 | 1 | 0 | 0 | 2017-04-25 14:00:00 |
2017-04-25 | 15:00:00 | 1.02363 | 1.02499 | 1.02346 | 1.02494 | 1 | 0 | 0 | 2017-04-25 15:00:00 |
2017-04-25 | 16:00:00 | 1.02495 | 1.02665 | 1.02495 | 1.026 | 1 | 0 | 0 | 2017-04-25 16:00:00 |
2017-04-25 | 17:00:00 | 1.02601 | 1.02607 | 1.02425 | 1.02457 | 1 | 0 | 0 | 2017-04-25 17:00:00 |
2017-04-25 | 18:00:00 | 1.02459 | 1.02495 | 1.02342 | 1.02362 | 1 | 0 | 0 | 2017-04-25 18:00:00 |
2017-04-25 | 19:00:00 | 1.02361 | 1.02403 | 1.02262 | 1.02321 | 1 | 0 | 0 | 2017-04-25 19:00:00 |
2017-04-25 | 20:00:00 | 1.0232 | 1.02347 | 1.022 | 1.02229 | 1 | 0 | 0 | 2017-04-25 20:00:00 |
2017-04-25 | 21:00:00 | 1.02229 | 1.02271 | 1.02177 | 1.02232 | 1 | 0 | 0 | 2017-04-25 21:00:00 |
2017-04-25 | 22:00:00 | 1.02233 | 1.02268 | 1.02182 | 1.02263 | 1 | 0 | 0 | 2017-04-25 22:00:00 |
2017-04-25 | 23:00:00 | 1.02264 | 1.02351 | 1.02261 | 1.02337 | 1 | 0 | 0 | 2017-04-25 23:00:00 |
2017-04-26 | 00:00:00 | 1.02337 | 1.02348 | 1.0227 | 1.02289 | 1 | 0 | 0 | 2017-04-26 00:00:00 |
2017-04-26 | 01:00:00 | 1.02288 | 1.0237 | 1.0224 | 1.02295 | 1 | 0 | 0 | 2017-04-26 01:00:00 |
2017-04-26 | 02:00:00 | 1.02295 | 1.02402 | 1.01912 | 1.0199 | 1 | 0 | 0 | 2017-04-26 02:00:00 |
2017-04-26 | 03:00:00 | 1.01988 | 1.02023 | 1.0188 | 1.01937 | 1 | 0 | 0 | 2017-04-26 03:00:00 |
2017-04-26 | 04:00:00 | 1.01936 | 1.02029 | 1.01923 | 1.01958 | 1 | 0 | 0 | 2017-04-26 04:00:00 |
2017-04-26 | 05:00:00 | 1.01958 | 1.02003 | 1.0189 | 1.01971 | 1 | 0 | 0 | 2017-04-26 05:00:00 |
2017-04-26 | 06:00:00 | 1.01974 | 1.02036 | 1.01953 | 1.01973 | 1 | 0 | 0 | 2017-04-26 06:00:00 |
2017-04-26 | 07:00:00 | 1.01973 | 1.01986 | 1.01731 | 1.0174 | 1 | 0 | 0 | 2017-04-26 07:00:00 |
2017-04-26 | 08:00:00 | 1.0174 | 1.01881 | 1.01707 | 1.01707 | 1 | 0 | 0 | 2017-04-26 08:00:00 |
2017-04-26 | 09:00:00 | 1.01706 | 1.01879 | 1.01706 | 1.01773 | 1 | 0 | 0 | 2017-04-26 09:00:00 |
2017-04-26 | 10:00:00 | 1.01777 | 1.01847 | 1.01696 | 1.01697 | 1 | 0 | 0 | 2017-04-26 10:00:00 |
2017-04-26 | 11:00:00 | 1.01698 | 1.01755 | 1.01638 | 1.01729 | 1 | 0 | 0 | 2017-04-26 11:00:00 |
2017-04-26 | 12:00:00 | 1.0173 | 1.01799 | 1.01659 | 1.01681 | 1 | 0 | 0 | 2017-04-26 12:00:00 |
2017-04-26 | 13:00:00 | 1.01681 | 1.01722 | 1.01472 | 1.01577 | 1 | 0 | 0 | 2017-04-26 13:00:00 |
2017-04-26 | 14:00:00 | 1.01576 | 1.01662 | 1.0142 | 1.01471 | 1 | 0 | 0 | 2017-04-26 14:00:00 |
2017-04-26 | 15:00:00 | 1.01471 | 1.01471 | 1.0118 | 1.01277 | 1 | 0 | 0 | 2017-04-26 15:00:00 |
2017-04-26 | 16:00:00 | 1.01278 | 1.01566 | 1.01215 | 1.01405 | 1 | 0 | 0 | 2017-04-26 16:00:00 |
2017-04-26 | 17:00:00 | 1.01406 | 1.01546 | 1.01393 | 1.01541 | 1 | 0 | 0 | 2017-04-26 17:00:00 |
2017-04-26 | 18:00:00 | 1.0154 | 1.01631 | 1.01497 | 1.01534 | 1 | 0 | 0 | 2017-04-26 18:00:00 |
2017-04-26 | 19:00:00 | 1.01535 | 1.01727 | 1.01535 | 1.01666 | 1 | 0 | 0 | 2017-04-26 19:00:00 |
2017-04-26 | 20:00:00 | 1.01663 | 1.01773 | 1.01624 | 1.01736 | 1 | 0 | 0 | 2017-04-26 20:00:00 |
2017-04-26 | 21:00:00 | 1.01736 | 1.0178 | 1.0168 | 1.01768 | 1 | 0 | 0 | 2017-04-26 21:00:00 |
2017-04-26 | 22:00:00 | 1.01763 | 1.01801 | 1.01735 | 1.01786 | 1 | 0 | 0 | 2017-04-26 22:00:00 |
2017-04-26 | 23:00:00 | 1.01787 | 1.01801 | 1.01753 | 1.01782 | 1 | 0 | 0 | 2017-04-26 23:00:00 |
2017-04-27 | 00:00:00 | 1.01783 | 1.01869 | 1.01765 | 1.01851 | 1 | 0 | 0 | 2017-04-27 00:00:00 |
2017-04-27 | 01:00:00 | 1.01849 | 1.01981 | 1.01841 | 1.0191 | 1 | 0 | 0 | 2017-04-27 01:00:00 |
2017-04-27 | 02:00:00 | 1.0191 | 1.01984 | 1.01845 | 1.01916 | 1 | 0 | 0 | 2017-04-27 02:00:00 |
2017-04-27 | 03:00:00 | 1.0192 | 1.0197 | 1.01459 | 1.01489 | 1 | 0 | 0 | 2017-04-27 03:00:00 |
2017-04-27 | 04:00:00 | 1.01486 | 1.01496 | 1.01291 | 1.01309 | 1 | 0 | 0 | 2017-04-27 04:00:00 |
2017-04-27 | 05:00:00 | 1.01308 | 1.01371 | 1.01238 | 1.01353 | 1 | 0 | 0 | 2017-04-27 05:00:00 |
2017-04-27 | 06:00:00 | 1.01352 | 1.01438 | 1.01338 | 1.01384 | 1 | 0 | 0 | 2017-04-27 06:00:00 |
2017-04-27 | 07:00:00 | 1.01383 | 1.01468 | 1.01368 | 1.01451 | 1 | 0 | 0 | 2017-04-27 07:00:00 |
2017-04-27 | 08:00:00 | 1.0145 | 1.01496 | 1.01394 | 1.01432 | 1 | 0 | 0 | 2017-04-27 08:00:00 |
2017-04-27 | 09:00:00 | 1.01431 | 1.01596 | 1.01418 | 1.01507 | 1 | 0 | 0 | 2017-04-27 09:00:00 |
2017-04-27 | 10:00:00 | 1.01508 | 1.01513 | 1.01377 | 1.01445 | 1 | 0 | 0 | 2017-04-27 10:00:00 |
2017-04-27 | 11:00:00 | 1.01445 | 1.01523 | 1.01431 | 1.01482 | 1 | 0 | 0 | 2017-04-27 11:00:00 |
2017-04-27 | 12:00:00 | 1.01482 | 1.01482 | 1.01265 | 1.01381 | 1 | 0 | 0 | 2017-04-27 12:00:00 |
2017-04-27 | 13:00:00 | 1.01382 | 1.01445 | 1.01334 | 1.01398 | 1 | 0 | 0 | 2017-04-27 13:00:00 |
2017-04-27 | 13:59:00 | 1.01442 | 1.01444 | 1.01398 | 1.01398 | 1 | 0 | 0 | 2017-04-27 13:59:00 |
2017-04-27 | 14:00:00 | 1.01398 | 1.01449 | 1.01398 | 1.01435 | 1 | 0 | 0 | 2017-04-27 14:00:00 |
2017-04-27 | 14:01:00 | 1.01432 | 1.01444 | 1.01415 | 1.01432 | 1 | 0 | 0 | 2017-04-27 14:01:00 |
2017-04-27 | 14:02:00 | 1.01432 | 1.01467 | 1.01427 | 1.01461 | 1 | 0 | 0 | 2017-04-27 14:02:00 |
2017-04-27 | 14:03:00 | 1.01459 | 1.01464 | 1.01409 | 1.01418 | 1 | 0 | 0 | 2017-04-27 14:03:00 |
2017-04-27 | 14:04:00 | 1.0142 | 1.01438 | 1.01402 | 1.01407 | 1 | 0 | 0 | 2017-04-27 14:04:00 |
2017-04-27 | 14:05:00 | 1.01405 | 1.01408 | 1.0139 | 1.01405 | 1 | 0 | 0 | 2017-04-27 14:05:00 |
2017-04-27 | 14:06:00 | 1.01404 | 1.01442 | 1.01402 | 1.01442 | 1 | 0 | 0 | 2017-04-27 14:06:00 |
2017-04-27 | 14:07:00 | 1.01442 | 1.01462 | 1.01431 | 1.01431 | 1 | 0 | 0 | 2017-04-27 14:07:00 |
2017-04-27 | 14:08:00 | 1.01429 | 1.01429 | 1.01405 | 1.01412 | 1 | 0 | 0 | 2017-04-27 14:08:00 |
2017-04-27 | 14:09:00 | 1.01411 | 1.01433 | 1.01399 | 1.01433 | 1 | 0 | 0 | 2017-04-27 14:09:00 |
2017-04-27 | 14:10:00 | 1.01433 | 1.01437 | 1.01416 | 1.01418 | 1 | 0 | 0 | 2017-04-27 14:10:00 |
2017-04-27 | 14:11:00 | 1.01416 | 1.01444 | 1.01413 | 1.01441 | 1 | 0 | 0 | 2017-04-27 14:11:00 |
2017-04-27 | 14:12:00 | 1.0144 | 1.01454 | 1.01431 | 1.01453 | 1 | 0 | 0 | 2017-04-27 14:12:00 |
2017-04-27 | 14:13:00 | 1.0145 | 1.01487 | 1.01448 | 1.01486 | 1 | 0 | 0 | 2017-04-27 14:13:00 |
2017-04-27 | 14:14:00 | 1.01483 | 1.01503 | 1.01478 | 1.01488 | 1 | 0 | 0 | 2017-04-27 14:14:00 |
2017-04-27 | 14:15:00 | 1.0149 | 1.01515 | 1.01478 | 1.01478 | 1 | 0 | 0 | 2017-04-27 14:15:00 |
2017-04-27 | 14:16:00 | 1.01477 | 1.01489 | 1.01463 | 1.01482 | 1 | 0 | 0 | 2017-04-27 14:16:00 |
2017-04-27 | 14:17:00 | 1.01479 | 1.01479 | 1.0143 | 1.0143 | 1 | 0 | 0 | 2017-04-27 14:17:00 |
2017-04-27 | 14:18:00 | 1.01429 | 1.01441 | 1.0142 | 1.01441 | 1 | 0 | 0 | 2017-04-27 14:18:00 |
2017-04-27 | 14:19:00 | 1.01442 | 1.01476 | 1.01441 | 1.01445 | 1 | 0 | 0 | 2017-04-27 14:19:00 |
2017-04-27 | 14:20:00 | 1.01445 | 1.01456 | 1.01445 | 1.01453 | 1 | 0 | 0 | 2017-04-27 14:20:00 |
2017-04-27 | 14:21:00 | 1.01453 | 1.01464 | 1.01448 | 1.01464 | 1 | 0 | 0 | 2017-04-27 14:21:00 |
2017-04-27 | 14:22:00 | 1.01465 | 1.0148 | 1.01453 | 1.0146 | 1 | 0 | 0 | 2017-04-27 14:22:00 |
2017-04-27 | 14:23:00 | 1.01458 | 1.01458 | 1.01438 | 1.01443 | 1 | 0 | 0 | 2017-04-27 14:23:00 |
2017-04-27 | 14:24:00 | 1.01443 | 1.01447 | 1.01438 | 1.01442 | 1 | 0 | 0 | 2017-04-27 14:24:00 |
2017-04-27 | 14:25:00 | 1.01441 | 1.01441 | 1.01421 | 1.01421 | 1 | 0 | 0 | 2017-04-27 14:25:00 |
2017-04-27 | 14:26:00 | 1.0142 | 1.01429 | 1.01403 | 1.01403 | 1 | 0 | 0 | 2017-04-27 14:26:00 |
2017-04-27 | 14:27:00 | 1.01402 | 1.01404 | 1.01393 | 1.01399 | 1 | 0 | 0 | 2017-04-27 14:27:00 |
2017-04-27 | 14:28:00 | 1.01398 | 1.01413 | 1.01389 | 1.01391 | 1 | 0 | 0 | 2017-04-27 14:28:00 |
2017-04-27 | 14:29:00 | 1.01392 | 1.01396 | 1.0138 | 1.0138 | 1 | 0 | 0 | 2017-04-27 14:29:00 |
2017-04-27 | 14:30:00 | 1.01379 | 1.01381 | 1.01366 | 1.01376 | 1 | 0 | 0 | 2017-04-27 14:30:00 |
2017-04-27 | 14:31:00 | 1.01375 | 1.0138 | 1.01355 | 1.01355 | 1 | 0 | 0 | 2017-04-27 14:31:00 |
2017-04-27 | 14:32:00 | 1.01354 | 1.01366 | 1.01354 | 1.01364 | 1 | 0 | 0 | 2017-04-27 14:32:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.