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 |
|---|---|---|---|---|---|---|---|---|---|
2017-04-27 | 14:33:00 | 1.01362 | 1.01363 | 1.01344 | 1.01345 | 1 | 0 | 0 | 2017-04-27 14:33:00 |
2017-04-27 | 14:34:00 | 1.01344 | 1.01355 | 1.01335 | 1.01337 | 1 | 0 | 0 | 2017-04-27 14:34:00 |
2017-04-27 | 14:35:00 | 1.01338 | 1.01347 | 1.01335 | 1.01346 | 1 | 0 | 0 | 2017-04-27 14:35:00 |
2017-04-27 | 14:36:00 | 1.01346 | 1.01346 | 1.01309 | 1.01325 | 1 | 0 | 0 | 2017-04-27 14:36:00 |
2017-04-27 | 14:37:00 | 1.01327 | 1.01336 | 1.01322 | 1.01328 | 1 | 0 | 0 | 2017-04-27 14:37:00 |
2017-04-27 | 14:38:00 | 1.01327 | 1.01327 | 1.01306 | 1.01306 | 1 | 0 | 0 | 2017-04-27 14:38:00 |
2017-04-27 | 14:39:00 | 1.01304 | 1.01327 | 1.01304 | 1.01306 | 1 | 0 | 0 | 2017-04-27 14:39:00 |
2017-04-27 | 14:40:00 | 1.01308 | 1.01338 | 1.01308 | 1.01337 | 1 | 0 | 0 | 2017-04-27 14:40:00 |
2017-04-27 | 14:41:00 | 1.01337 | 1.01355 | 1.01324 | 1.01355 | 1 | 0 | 0 | 2017-04-27 14:41:00 |
2017-04-27 | 14:42:00 | 1.01356 | 1.01357 | 1.01316 | 1.01337 | 1 | 0 | 0 | 2017-04-27 14:42:00 |
2017-04-27 | 14:43:00 | 1.01333 | 1.01333 | 1.01305 | 1.01321 | 1 | 0 | 0 | 2017-04-27 14:43:00 |
2017-04-27 | 14:44:00 | 1.01319 | 1.01339 | 1.01308 | 1.01338 | 1 | 0 | 0 | 2017-04-27 14:44:00 |
2017-04-27 | 14:45:00 | 1.01339 | 1.01345 | 1.0133 | 1.0133 | 1 | 0 | 0 | 2017-04-27 14:45:00 |
2017-04-27 | 14:46:00 | 1.01331 | 1.01338 | 1.01319 | 1.0133 | 1 | 0 | 0 | 2017-04-27 14:46:00 |
2017-04-27 | 14:47:00 | 1.01331 | 1.01342 | 1.0133 | 1.0134 | 1 | 0 | 0 | 2017-04-27 14:47:00 |
2017-04-27 | 14:48:00 | 1.0134 | 1.01362 | 1.01335 | 1.01358 | 1 | 0 | 0 | 2017-04-27 14:48:00 |
2017-04-27 | 14:49:00 | 1.01357 | 1.01365 | 1.01318 | 1.01325 | 1 | 0 | 0 | 2017-04-27 14:49:00 |
2017-04-27 | 14:50:00 | 1.01328 | 1.01332 | 1.01321 | 1.01326 | 1 | 0 | 0 | 2017-04-27 14:50:00 |
2017-04-27 | 14:51:00 | 1.01325 | 1.01338 | 1.01315 | 1.01336 | 1 | 0 | 0 | 2017-04-27 14:51:00 |
2017-04-27 | 14:52:00 | 1.01336 | 1.01348 | 1.01323 | 1.01348 | 1 | 0 | 0 | 2017-04-27 14:52:00 |
2017-04-27 | 14:53:00 | 1.01347 | 1.01352 | 1.01337 | 1.01349 | 1 | 0 | 0 | 2017-04-27 14:53:00 |
2017-04-27 | 14:54:00 | 1.01346 | 1.01352 | 1.0134 | 1.01348 | 1 | 0 | 0 | 2017-04-27 14:54:00 |
2017-04-27 | 14:55:00 | 1.01348 | 1.01363 | 1.01346 | 1.01357 | 1 | 0 | 0 | 2017-04-27 14:55:00 |
2017-04-27 | 14:56:00 | 1.01356 | 1.01372 | 1.0135 | 1.0135 | 1 | 0 | 0 | 2017-04-27 14:56:00 |
2017-04-27 | 14:57:00 | 1.01349 | 1.01368 | 1.01347 | 1.0135 | 1 | 0 | 0 | 2017-04-27 14:57:00 |
2017-04-27 | 14:58:00 | 1.01351 | 1.01354 | 1.01322 | 1.01329 | 1 | 0 | 0 | 2017-04-27 14:58:00 |
2017-04-27 | 14:59:00 | 1.01328 | 1.01346 | 1.01324 | 1.01343 | 1 | 0 | 0 | 2017-04-27 14:59:00 |
2017-04-27 | 15:00:00 | 1.01344 | 1.01358 | 1.0134 | 1.01348 | 1 | 0 | 0 | 2017-04-27 15:00:00 |
2017-04-27 | 15:01:00 | 1.01348 | 1.01356 | 1.0133 | 1.0133 | 1 | 0 | 0 | 2017-04-27 15:01:00 |
2017-04-27 | 15:02:00 | 1.01329 | 1.01344 | 1.01322 | 1.01339 | 1 | 0 | 0 | 2017-04-27 15:02:00 |
2017-04-27 | 15:03:00 | 1.01337 | 1.01345 | 1.01327 | 1.01329 | 1 | 0 | 0 | 2017-04-27 15:03:00 |
2017-04-27 | 15:04:00 | 1.01328 | 1.01346 | 1.01327 | 1.01327 | 1 | 0 | 0 | 2017-04-27 15:04:00 |
2017-04-27 | 15:05:00 | 1.01328 | 1.01347 | 1.01326 | 1.01346 | 1 | 0 | 0 | 2017-04-27 15:05:00 |
2017-04-27 | 15:06:00 | 1.01345 | 1.01361 | 1.01343 | 1.0136 | 1 | 0 | 0 | 2017-04-27 15:06:00 |
2017-04-27 | 15:07:00 | 1.0136 | 1.01366 | 1.01349 | 1.01364 | 1 | 0 | 0 | 2017-04-27 15:07:00 |
2017-04-27 | 15:08:00 | 1.01362 | 1.01365 | 1.01339 | 1.01339 | 1 | 0 | 0 | 2017-04-27 15:08:00 |
2017-04-27 | 15:09:00 | 1.0134 | 1.01344 | 1.01325 | 1.01325 | 1 | 0 | 0 | 2017-04-27 15:09:00 |
2017-04-27 | 15:10:00 | 1.01326 | 1.01333 | 1.01323 | 1.01333 | 1 | 0 | 0 | 2017-04-27 15:10:00 |
2017-04-27 | 15:11:00 | 1.01334 | 1.01342 | 1.01329 | 1.01342 | 1 | 0 | 0 | 2017-04-27 15:11:00 |
2017-04-27 | 15:12:00 | 1.01343 | 1.01352 | 1.01343 | 1.01348 | 1 | 0 | 0 | 2017-04-27 15:12:00 |
2017-04-27 | 15:13:00 | 1.0135 | 1.01352 | 1.01327 | 1.01327 | 1 | 0 | 0 | 2017-04-27 15:13:00 |
2017-04-27 | 15:14:00 | 1.01326 | 1.01336 | 1.01326 | 1.01332 | 1 | 0 | 0 | 2017-04-27 15:14:00 |
2017-04-27 | 15:15:00 | 1.01332 | 1.01332 | 1.01305 | 1.01326 | 1 | 0 | 0 | 2017-04-27 15:15:00 |
2017-04-27 | 15:16:00 | 1.01324 | 1.01347 | 1.01321 | 1.01321 | 1 | 0 | 0 | 2017-04-27 15:16:00 |
2017-04-27 | 15:17:00 | 1.0132 | 1.01329 | 1.01315 | 1.01329 | 1 | 0 | 0 | 2017-04-27 15:17:00 |
2017-04-27 | 15:18:00 | 1.01329 | 1.01345 | 1.01319 | 1.01345 | 1 | 0 | 0 | 2017-04-27 15:18:00 |
2017-04-27 | 15:19:00 | 1.01346 | 1.01347 | 1.01332 | 1.01338 | 1 | 0 | 0 | 2017-04-27 15:19:00 |
2017-04-27 | 15:20:00 | 1.01339 | 1.01344 | 1.01331 | 1.0134 | 1 | 0 | 0 | 2017-04-27 15:20:00 |
2017-04-27 | 15:21:00 | 1.01335 | 1.01345 | 1.01328 | 1.01344 | 1 | 0 | 0 | 2017-04-27 15:21:00 |
2017-04-27 | 15:22:00 | 1.01345 | 1.01351 | 1.01344 | 1.01349 | 1 | 0 | 0 | 2017-04-27 15:22:00 |
2017-04-27 | 15:23:00 | 1.01348 | 1.01354 | 1.01345 | 1.01346 | 1 | 0 | 0 | 2017-04-27 15:23:00 |
2017-04-27 | 15:24:00 | 1.01347 | 1.01377 | 1.01347 | 1.01374 | 1 | 0 | 0 | 2017-04-27 15:24:00 |
2017-04-27 | 15:25:00 | 1.01372 | 1.01374 | 1.01365 | 1.01368 | 1 | 0 | 0 | 2017-04-27 15:25:00 |
2017-04-27 | 15:26:00 | 1.01369 | 1.01374 | 1.01366 | 1.01374 | 1 | 0 | 0 | 2017-04-27 15:26:00 |
2017-04-27 | 15:27:00 | 1.01375 | 1.01394 | 1.01369 | 1.01394 | 1 | 0 | 0 | 2017-04-27 15:27:00 |
2017-04-27 | 15:28:00 | 1.01393 | 1.0141 | 1.01392 | 1.01396 | 1 | 0 | 0 | 2017-04-27 15:28:00 |
2017-04-27 | 15:29:00 | 1.01396 | 1.0142 | 1.01392 | 1.01419 | 1 | 0 | 0 | 2017-04-27 15:29:00 |
2017-04-27 | 15:30:00 | 1.0142 | 1.0144 | 1.01404 | 1.01434 | 1 | 0 | 0 | 2017-04-27 15:30:00 |
2017-04-27 | 15:31:00 | 1.01435 | 1.01473 | 1.01427 | 1.01466 | 1 | 0 | 0 | 2017-04-27 15:31:00 |
2017-04-27 | 15:32:00 | 1.01465 | 1.01505 | 1.0146 | 1.01471 | 1 | 0 | 0 | 2017-04-27 15:32:00 |
2017-04-27 | 15:33:00 | 1.0147 | 1.01489 | 1.01465 | 1.01483 | 1 | 0 | 0 | 2017-04-27 15:33:00 |
2017-04-27 | 15:34:00 | 1.01486 | 1.01502 | 1.01472 | 1.01501 | 1 | 0 | 0 | 2017-04-27 15:34:00 |
2017-04-27 | 15:35:00 | 1.015 | 1.01504 | 1.01484 | 1.01501 | 1 | 0 | 0 | 2017-04-27 15:35:00 |
2017-04-27 | 15:36:00 | 1.01503 | 1.0155 | 1.01503 | 1.01544 | 1 | 0 | 0 | 2017-04-27 15:36:00 |
2017-04-27 | 15:37:00 | 1.01543 | 1.01543 | 1.01483 | 1.01483 | 1 | 0 | 0 | 2017-04-27 15:37:00 |
2017-04-27 | 15:38:00 | 1.01481 | 1.01495 | 1.01469 | 1.01494 | 1 | 0 | 0 | 2017-04-27 15:38:00 |
2017-04-27 | 15:39:00 | 1.01495 | 1.01505 | 1.01489 | 1.01494 | 1 | 0 | 0 | 2017-04-27 15:39:00 |
2017-04-27 | 15:40:00 | 1.01494 | 1.01511 | 1.01482 | 1.01484 | 1 | 0 | 0 | 2017-04-27 15:40:00 |
2017-04-27 | 15:41:00 | 1.01485 | 1.01492 | 1.01479 | 1.01492 | 1 | 0 | 0 | 2017-04-27 15:41:00 |
2017-04-27 | 15:42:00 | 1.01491 | 1.01497 | 1.01486 | 1.01495 | 1 | 0 | 0 | 2017-04-27 15:42:00 |
2017-04-27 | 15:43:00 | 1.01494 | 1.01504 | 1.01492 | 1.01499 | 1 | 0 | 0 | 2017-04-27 15:43:00 |
2017-04-27 | 15:44:00 | 1.015 | 1.015 | 1.01486 | 1.01493 | 1 | 0 | 0 | 2017-04-27 15:44:00 |
2017-04-27 | 15:45:00 | 1.01493 | 1.01549 | 1.01492 | 1.01541 | 1 | 0 | 0 | 2017-04-27 15:45:00 |
2017-04-27 | 15:46:00 | 1.01543 | 1.01562 | 1.01529 | 1.01562 | 1 | 0 | 0 | 2017-04-27 15:46:00 |
2017-04-27 | 15:47:00 | 1.01561 | 1.01565 | 1.01537 | 1.01565 | 1 | 0 | 0 | 2017-04-27 15:47:00 |
2017-04-27 | 15:48:00 | 1.01567 | 1.01589 | 1.01561 | 1.01589 | 1 | 0 | 0 | 2017-04-27 15:48:00 |
2017-04-27 | 15:49:00 | 1.01588 | 1.01591 | 1.01542 | 1.01559 | 1 | 0 | 0 | 2017-04-27 15:49:00 |
2017-04-27 | 15:50:00 | 1.01556 | 1.016 | 1.01551 | 1.01592 | 1 | 0 | 0 | 2017-04-27 15:50:00 |
2017-04-27 | 15:51:00 | 1.01592 | 1.01667 | 1.01589 | 1.01622 | 1 | 0 | 0 | 2017-04-27 15:51:00 |
2017-04-27 | 15:52:00 | 1.01626 | 1.01635 | 1.01622 | 1.01628 | 1 | 0 | 0 | 2017-04-27 15:52:00 |
2017-04-27 | 15:53:00 | 1.01627 | 1.01632 | 1.01594 | 1.01603 | 1 | 0 | 0 | 2017-04-27 15:53:00 |
2017-04-27 | 15:54:00 | 1.01602 | 1.01633 | 1.01592 | 1.0163 | 1 | 0 | 0 | 2017-04-27 15:54:00 |
2017-04-27 | 15:55:00 | 1.01631 | 1.01663 | 1.01617 | 1.01663 | 1 | 0 | 0 | 2017-04-27 15:55:00 |
2017-04-27 | 15:56:00 | 1.01664 | 1.01708 | 1.01663 | 1.01702 | 1 | 0 | 0 | 2017-04-27 15:56:00 |
2017-04-27 | 15:57:00 | 1.01702 | 1.01704 | 1.01643 | 1.0165 | 1 | 0 | 0 | 2017-04-27 15:57:00 |
2017-04-27 | 15:58:00 | 1.01651 | 1.01688 | 1.0164 | 1.01681 | 1 | 0 | 0 | 2017-04-27 15:58:00 |
2017-04-27 | 15:59:00 | 1.01683 | 1.01688 | 1.01625 | 1.01641 | 1 | 0 | 0 | 2017-04-27 15:59:00 |
2017-04-27 | 16:00:00 | 1.01644 | 1.01669 | 1.01643 | 1.01643 | 1 | 0 | 0 | 2017-04-27 16:00:00 |
2017-04-27 | 16:01:00 | 1.01644 | 1.01665 | 1.01642 | 1.01659 | 1 | 0 | 0 | 2017-04-27 16:01:00 |
2017-04-27 | 16:02:00 | 1.01661 | 1.01687 | 1.01661 | 1.01674 | 1 | 0 | 0 | 2017-04-27 16:02:00 |
2017-04-27 | 16:03:00 | 1.01674 | 1.01674 | 1.01612 | 1.01631 | 1 | 0 | 0 | 2017-04-27 16:03:00 |
2017-04-27 | 16:04:00 | 1.01631 | 1.01638 | 1.01627 | 1.01629 | 1 | 0 | 0 | 2017-04-27 16:04:00 |
2017-04-27 | 16:05:00 | 1.0163 | 1.01646 | 1.01628 | 1.01634 | 1 | 0 | 0 | 2017-04-27 16:05:00 |
2017-04-27 | 16:06:00 | 1.01635 | 1.01651 | 1.01635 | 1.0165 | 1 | 0 | 0 | 2017-04-27 16:06:00 |
2017-04-27 | 16:07:00 | 1.01649 | 1.01662 | 1.01645 | 1.01661 | 1 | 0 | 0 | 2017-04-27 16:07:00 |
2017-04-27 | 16:08:00 | 1.01661 | 1.01681 | 1.0166 | 1.01681 | 1 | 0 | 0 | 2017-04-27 16:08:00 |
2017-04-27 | 16:09:00 | 1.0168 | 1.01684 | 1.0164 | 1.0165 | 1 | 0 | 0 | 2017-04-27 16:09:00 |
2017-04-27 | 16:10:00 | 1.01649 | 1.01658 | 1.01641 | 1.01655 | 1 | 0 | 0 | 2017-04-27 16:10:00 |
2017-04-27 | 16:11:00 | 1.01655 | 1.01682 | 1.01653 | 1.0168 | 1 | 0 | 0 | 2017-04-27 16:11:00 |
2017-04-27 | 16:12:00 | 1.01681 | 1.01693 | 1.01672 | 1.01685 | 1 | 0 | 0 | 2017-04-27 16:12:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.