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 |
|---|---|---|---|---|---|---|---|---|---|
2017-04-28 | 03:54:00 | 1.01889 | 1.01892 | 1.01882 | 1.01883 | 1 | 0 | 0 | 2017-04-28 03:54:00 |
2017-04-28 | 03:55:00 | 1.01883 | 1.01883 | 1.01869 | 1.01875 | 1 | 0 | 0 | 2017-04-28 03:55:00 |
2017-04-28 | 03:56:00 | 1.01878 | 1.01898 | 1.01878 | 1.01898 | 1 | 0 | 0 | 2017-04-28 03:56:00 |
2017-04-28 | 03:57:00 | 1.01899 | 1.01901 | 1.01891 | 1.01895 | 1 | 0 | 0 | 2017-04-28 03:57:00 |
2017-04-28 | 03:58:00 | 1.01896 | 1.01896 | 1.01889 | 1.01889 | 1 | 0 | 0 | 2017-04-28 03:58:00 |
2017-04-28 | 03:59:00 | 1.01892 | 1.01914 | 1.01892 | 1.01914 | 1 | 0 | 0 | 2017-04-28 03:59:00 |
2017-04-28 | 04:00:00 | 1.01913 | 1.01913 | 1.01894 | 1.01903 | 1 | 0 | 0 | 2017-04-28 04:00:00 |
2017-04-28 | 04:01:00 | 1.01904 | 1.01928 | 1.01904 | 1.01928 | 1 | 0 | 0 | 2017-04-28 04:01:00 |
2017-04-28 | 04:02:00 | 1.01928 | 1.01947 | 1.01925 | 1.01946 | 1 | 0 | 0 | 2017-04-28 04:02:00 |
2017-04-28 | 04:03:00 | 1.01947 | 1.01951 | 1.01945 | 1.01949 | 1 | 0 | 0 | 2017-04-28 04:03:00 |
2017-04-28 | 04:04:00 | 1.01951 | 1.01954 | 1.01945 | 1.01947 | 1 | 0 | 0 | 2017-04-28 04:04:00 |
2017-04-28 | 04:05:00 | 1.01946 | 1.01946 | 1.01944 | 1.01945 | 1 | 0 | 0 | 2017-04-28 04:05:00 |
2017-04-28 | 04:06:00 | 1.01945 | 1.01945 | 1.01943 | 1.01944 | 1 | 0 | 0 | 2017-04-28 04:06:00 |
2017-04-28 | 04:07:00 | 1.01946 | 1.01947 | 1.01941 | 1.01943 | 1 | 0 | 0 | 2017-04-28 04:07:00 |
2017-04-28 | 04:08:00 | 1.01942 | 1.01945 | 1.01941 | 1.01944 | 1 | 0 | 0 | 2017-04-28 04:08:00 |
2017-04-28 | 04:09:00 | 1.01945 | 1.01948 | 1.01943 | 1.01943 | 1 | 0 | 0 | 2017-04-28 04:09:00 |
2017-04-28 | 04:10:00 | 1.01942 | 1.01952 | 1.0194 | 1.01951 | 1 | 0 | 0 | 2017-04-28 04:10:00 |
2017-04-28 | 04:11:00 | 1.0195 | 1.0195 | 1.01947 | 1.01948 | 1 | 0 | 0 | 2017-04-28 04:11:00 |
2017-04-28 | 04:12:00 | 1.01948 | 1.01958 | 1.01948 | 1.01958 | 1 | 0 | 0 | 2017-04-28 04:12:00 |
2017-04-28 | 04:13:00 | 1.01957 | 1.01957 | 1.01948 | 1.01955 | 1 | 0 | 0 | 2017-04-28 04:13:00 |
2017-04-28 | 04:14:00 | 1.01954 | 1.01954 | 1.0195 | 1.0195 | 1 | 0 | 0 | 2017-04-28 04:14:00 |
2017-04-28 | 04:15:00 | 1.01951 | 1.01958 | 1.01948 | 1.01953 | 1 | 0 | 0 | 2017-04-28 04:15:00 |
2017-04-28 | 04:16:00 | 1.01951 | 1.01968 | 1.01948 | 1.01967 | 1 | 0 | 0 | 2017-04-28 04:16:00 |
2017-04-28 | 04:17:00 | 1.01968 | 1.01972 | 1.01959 | 1.01967 | 1 | 0 | 0 | 2017-04-28 04:17:00 |
2017-04-28 | 04:18:00 | 1.01967 | 1.01968 | 1.01959 | 1.01962 | 1 | 0 | 0 | 2017-04-28 04:18:00 |
2017-04-28 | 04:19:00 | 1.01962 | 1.01969 | 1.01962 | 1.01965 | 1 | 0 | 0 | 2017-04-28 04:19:00 |
2017-04-28 | 04:20:00 | 1.01964 | 1.01964 | 1.01961 | 1.01962 | 1 | 0 | 0 | 2017-04-28 04:20:00 |
2017-04-28 | 04:21:00 | 1.01961 | 1.01961 | 1.01955 | 1.01955 | 1 | 0 | 0 | 2017-04-28 04:21:00 |
2017-04-28 | 04:22:00 | 1.01954 | 1.01954 | 1.01951 | 1.01952 | 1 | 0 | 0 | 2017-04-28 04:22:00 |
2017-04-28 | 04:23:00 | 1.01951 | 1.01951 | 1.0195 | 1.0195 | 1 | 0 | 0 | 2017-04-28 04:23:00 |
2017-04-28 | 04:24:00 | 1.01949 | 1.01957 | 1.01948 | 1.01954 | 1 | 0 | 0 | 2017-04-28 04:24:00 |
2017-04-28 | 04:25:00 | 1.01955 | 1.01962 | 1.01954 | 1.01955 | 1 | 0 | 0 | 2017-04-28 04:25:00 |
2017-04-28 | 04:26:00 | 1.01956 | 1.01964 | 1.01956 | 1.01963 | 1 | 0 | 0 | 2017-04-28 04:26:00 |
2017-04-28 | 04:27:00 | 1.01964 | 1.01966 | 1.01964 | 1.01965 | 1 | 0 | 0 | 2017-04-28 04:27:00 |
2017-04-28 | 04:28:00 | 1.01965 | 1.01972 | 1.01965 | 1.01971 | 1 | 0 | 0 | 2017-04-28 04:28:00 |
2017-04-28 | 04:29:00 | 1.01972 | 1.0198 | 1.01972 | 1.01979 | 1 | 0 | 0 | 2017-04-28 04:29:00 |
2017-04-28 | 04:30:00 | 1.01978 | 1.01986 | 1.01977 | 1.01977 | 1 | 0 | 0 | 2017-04-28 04:30:00 |
2017-04-28 | 04:31:00 | 1.01975 | 1.01977 | 1.01973 | 1.01977 | 1 | 0 | 0 | 2017-04-28 04:31:00 |
2017-04-28 | 04:32:00 | 1.01977 | 1.01977 | 1.01973 | 1.01974 | 1 | 0 | 0 | 2017-04-28 04:32:00 |
2017-04-28 | 04:33:00 | 1.01975 | 1.01977 | 1.01975 | 1.01977 | 1 | 0 | 0 | 2017-04-28 04:33:00 |
2017-04-28 | 04:34:00 | 1.01976 | 1.01976 | 1.01964 | 1.01965 | 1 | 0 | 0 | 2017-04-28 04:34:00 |
2017-04-28 | 04:35:00 | 1.01964 | 1.01972 | 1.01959 | 1.01968 | 1 | 0 | 0 | 2017-04-28 04:35:00 |
2017-04-28 | 04:36:00 | 1.01967 | 1.01971 | 1.01966 | 1.01971 | 1 | 0 | 0 | 2017-04-28 04:36:00 |
2017-04-28 | 04:37:00 | 1.0197 | 1.01971 | 1.01959 | 1.01959 | 1 | 0 | 0 | 2017-04-28 04:37:00 |
2017-04-28 | 04:38:00 | 1.01958 | 1.01961 | 1.01953 | 1.01955 | 1 | 0 | 0 | 2017-04-28 04:38:00 |
2017-04-28 | 04:39:00 | 1.01956 | 1.01971 | 1.01955 | 1.0197 | 1 | 0 | 0 | 2017-04-28 04:39:00 |
2017-04-28 | 04:40:00 | 1.01971 | 1.01973 | 1.0197 | 1.01973 | 1 | 0 | 0 | 2017-04-28 04:40:00 |
2017-04-28 | 04:41:00 | 1.01973 | 1.01978 | 1.01973 | 1.01974 | 1 | 0 | 0 | 2017-04-28 04:41:00 |
2017-04-28 | 04:42:00 | 1.01973 | 1.01973 | 1.01943 | 1.01943 | 1 | 0 | 0 | 2017-04-28 04:42:00 |
2017-04-28 | 04:43:00 | 1.01944 | 1.01953 | 1.01944 | 1.01952 | 1 | 0 | 0 | 2017-04-28 04:43:00 |
2017-04-28 | 04:44:00 | 1.01951 | 1.01951 | 1.01944 | 1.01944 | 1 | 0 | 0 | 2017-04-28 04:44:00 |
2017-04-28 | 04:45:00 | 1.01944 | 1.01947 | 1.0194 | 1.0194 | 1 | 0 | 0 | 2017-04-28 04:45:00 |
2017-04-28 | 04:46:00 | 1.01939 | 1.01939 | 1.01934 | 1.01934 | 1 | 0 | 0 | 2017-04-28 04:46:00 |
2017-04-28 | 04:47:00 | 1.01935 | 1.01936 | 1.01934 | 1.01934 | 1 | 0 | 0 | 2017-04-28 04:47:00 |
2017-04-28 | 04:48:00 | 1.01935 | 1.01938 | 1.01935 | 1.01938 | 1 | 0 | 0 | 2017-04-28 04:48:00 |
2017-04-28 | 04:49:00 | 1.01937 | 1.01939 | 1.01936 | 1.01938 | 1 | 0 | 0 | 2017-04-28 04:49:00 |
2017-04-28 | 04:50:00 | 1.01939 | 1.0194 | 1.01938 | 1.01939 | 1 | 0 | 0 | 2017-04-28 04:50:00 |
2017-04-28 | 04:51:00 | 1.01939 | 1.01942 | 1.01938 | 1.01942 | 1 | 0 | 0 | 2017-04-28 04:51:00 |
2017-04-28 | 04:52:00 | 1.01942 | 1.01945 | 1.01942 | 1.01942 | 1 | 0 | 0 | 2017-04-28 04:52:00 |
2017-04-28 | 04:53:00 | 1.01942 | 1.01948 | 1.01942 | 1.01944 | 1 | 0 | 0 | 2017-04-28 04:53:00 |
2017-04-28 | 04:54:00 | 1.01944 | 1.01945 | 1.01942 | 1.01943 | 1 | 0 | 0 | 2017-04-28 04:54:00 |
2017-04-28 | 04:55:00 | 1.01944 | 1.01944 | 1.01943 | 1.01943 | 1 | 0 | 0 | 2017-04-28 04:55:00 |
2017-04-28 | 04:56:00 | 1.01942 | 1.01942 | 1.01941 | 1.01941 | 1 | 0 | 0 | 2017-04-28 04:56:00 |
2017-04-28 | 04:57:00 | 1.01941 | 1.01941 | 1.01937 | 1.01939 | 1 | 0 | 0 | 2017-04-28 04:57:00 |
2017-04-28 | 04:58:00 | 1.01939 | 1.01943 | 1.01939 | 1.01942 | 1 | 0 | 0 | 2017-04-28 04:58:00 |
2017-04-28 | 04:59:00 | 1.01943 | 1.01947 | 1.01943 | 1.01947 | 1 | 0 | 0 | 2017-04-28 04:59:00 |
2017-04-28 | 05:00:00 | 1.01947 | 1.01948 | 1.01946 | 1.01946 | 1 | 0 | 0 | 2017-04-28 05:00:00 |
2017-04-28 | 05:01:00 | 1.01947 | 1.01949 | 1.01947 | 1.01949 | 1 | 0 | 0 | 2017-04-28 05:01:00 |
2017-04-28 | 05:02:00 | 1.01948 | 1.0195 | 1.01948 | 1.0195 | 1 | 0 | 0 | 2017-04-28 05:02:00 |
2017-04-28 | 05:03:00 | 1.0195 | 1.0195 | 1.01949 | 1.0195 | 1 | 0 | 0 | 2017-04-28 05:03:00 |
2017-04-28 | 05:04:00 | 1.01949 | 1.01951 | 1.01942 | 1.01944 | 1 | 0 | 0 | 2017-04-28 05:04:00 |
2017-04-28 | 05:05:00 | 1.01943 | 1.01943 | 1.01933 | 1.01934 | 1 | 0 | 0 | 2017-04-28 05:05:00 |
2017-04-28 | 05:06:00 | 1.01935 | 1.0194 | 1.01935 | 1.01936 | 1 | 0 | 0 | 2017-04-28 05:06:00 |
2017-04-28 | 05:07:00 | 1.01935 | 1.01942 | 1.01935 | 1.01942 | 1 | 0 | 0 | 2017-04-28 05:07:00 |
2017-04-28 | 05:08:00 | 1.01943 | 1.01944 | 1.01933 | 1.01933 | 1 | 0 | 0 | 2017-04-28 05:08:00 |
2017-04-28 | 05:09:00 | 1.01933 | 1.01933 | 1.01929 | 1.01929 | 1 | 0 | 0 | 2017-04-28 05:09:00 |
2017-04-28 | 05:10:00 | 1.01929 | 1.01935 | 1.01929 | 1.0193 | 1 | 0 | 0 | 2017-04-28 05:10:00 |
2017-04-28 | 05:11:00 | 1.01931 | 1.01932 | 1.0193 | 1.01931 | 1 | 0 | 0 | 2017-04-28 05:11:00 |
2017-04-28 | 05:12:00 | 1.01931 | 1.01936 | 1.0193 | 1.0193 | 1 | 0 | 0 | 2017-04-28 05:12:00 |
2017-04-28 | 05:13:00 | 1.01931 | 1.01931 | 1.0193 | 1.0193 | 1 | 0 | 0 | 2017-04-28 05:13:00 |
2017-04-28 | 05:14:00 | 1.0193 | 1.0193 | 1.0193 | 1.0193 | 1 | 0 | 0 | 2017-04-28 05:14:00 |
2017-04-28 | 05:15:00 | 1.01929 | 1.01931 | 1.01929 | 1.0193 | 1 | 0 | 0 | 2017-04-28 05:15:00 |
2017-04-28 | 05:16:00 | 1.0193 | 1.01931 | 1.01927 | 1.01928 | 1 | 0 | 0 | 2017-04-28 05:16:00 |
2017-04-28 | 05:17:00 | 1.01927 | 1.01932 | 1.01927 | 1.01931 | 1 | 0 | 0 | 2017-04-28 05:17:00 |
2017-04-28 | 05:18:00 | 1.01931 | 1.01932 | 1.01931 | 1.01931 | 1 | 0 | 0 | 2017-04-28 05:18:00 |
2017-04-28 | 05:19:00 | 1.0193 | 1.01931 | 1.01925 | 1.01925 | 1 | 0 | 0 | 2017-04-28 05:19:00 |
2017-04-28 | 05:20:00 | 1.01924 | 1.01938 | 1.01923 | 1.01938 | 1 | 0 | 0 | 2017-04-28 05:20:00 |
2017-04-28 | 05:21:00 | 1.01939 | 1.0194 | 1.01934 | 1.01937 | 1 | 0 | 0 | 2017-04-28 05:21:00 |
2017-04-28 | 05:22:00 | 1.01937 | 1.0194 | 1.01929 | 1.0194 | 1 | 0 | 0 | 2017-04-28 05:22:00 |
2017-04-28 | 05:23:00 | 1.0194 | 1.0194 | 1.01936 | 1.01939 | 1 | 0 | 0 | 2017-04-28 05:23:00 |
2017-04-28 | 05:24:00 | 1.01938 | 1.01938 | 1.01936 | 1.01936 | 1 | 0 | 0 | 2017-04-28 05:24:00 |
2017-04-28 | 05:25:00 | 1.01937 | 1.01938 | 1.01936 | 1.01936 | 1 | 0 | 0 | 2017-04-28 05:25:00 |
2017-04-28 | 05:26:00 | 1.01937 | 1.0194 | 1.01937 | 1.01939 | 1 | 0 | 0 | 2017-04-28 05:26:00 |
2017-04-28 | 05:27:00 | 1.0194 | 1.01942 | 1.01939 | 1.01939 | 1 | 0 | 0 | 2017-04-28 05:27:00 |
2017-04-28 | 05:28:00 | 1.01939 | 1.01941 | 1.01937 | 1.01941 | 1 | 0 | 0 | 2017-04-28 05:28:00 |
2017-04-28 | 05:29:00 | 1.01942 | 1.01942 | 1.0193 | 1.0193 | 1 | 0 | 0 | 2017-04-28 05:29:00 |
2017-04-28 | 05:30:00 | 1.0193 | 1.0195 | 1.01929 | 1.01942 | 1 | 0 | 0 | 2017-04-28 05:30:00 |
2017-04-28 | 05:31:00 | 1.01938 | 1.01944 | 1.01936 | 1.01944 | 1 | 0 | 0 | 2017-04-28 05:31:00 |
2017-04-28 | 05:32:00 | 1.01944 | 1.01946 | 1.01944 | 1.01946 | 1 | 0 | 0 | 2017-04-28 05:32:00 |
2017-04-28 | 05:33:00 | 1.01946 | 1.01946 | 1.01944 | 1.01944 | 1 | 0 | 0 | 2017-04-28 05:33:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.