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 | 08:54:00 | 1.02089 | 1.02093 | 1.0208 | 1.02089 | 1 | 0 | 0 | 2017-04-28 08:54:00 |
2017-04-28 | 08:55:00 | 1.02089 | 1.02096 | 1.02086 | 1.02096 | 1 | 0 | 0 | 2017-04-28 08:55:00 |
2017-04-28 | 08:56:00 | 1.02095 | 1.02095 | 1.02087 | 1.02087 | 1 | 0 | 0 | 2017-04-28 08:56:00 |
2017-04-28 | 08:57:00 | 1.02084 | 1.02085 | 1.02082 | 1.02085 | 1 | 0 | 0 | 2017-04-28 08:57:00 |
2017-04-28 | 08:58:00 | 1.02085 | 1.02088 | 1.02085 | 1.02088 | 1 | 0 | 0 | 2017-04-28 08:58:00 |
2017-04-28 | 08:59:00 | 1.02089 | 1.02095 | 1.02087 | 1.02092 | 1 | 0 | 0 | 2017-04-28 08:59:00 |
2017-04-28 | 09:00:00 | 1.02092 | 1.02093 | 1.0209 | 1.02092 | 1 | 0 | 0 | 2017-04-28 09:00:00 |
2017-04-28 | 09:01:00 | 1.02092 | 1.02098 | 1.02081 | 1.02087 | 1 | 0 | 0 | 2017-04-28 09:01:00 |
2017-04-28 | 09:02:00 | 1.02087 | 1.02089 | 1.02077 | 1.02079 | 1 | 0 | 0 | 2017-04-28 09:02:00 |
2017-04-28 | 09:03:00 | 1.02078 | 1.02078 | 1.02074 | 1.02075 | 1 | 0 | 0 | 2017-04-28 09:03:00 |
2017-04-28 | 09:04:00 | 1.02075 | 1.02075 | 1.02066 | 1.02067 | 1 | 0 | 0 | 2017-04-28 09:04:00 |
2017-04-28 | 09:05:00 | 1.02067 | 1.02069 | 1.02062 | 1.02062 | 1 | 0 | 0 | 2017-04-28 09:05:00 |
2017-04-28 | 09:06:00 | 1.02062 | 1.02069 | 1.02061 | 1.02063 | 1 | 0 | 0 | 2017-04-28 09:06:00 |
2017-04-28 | 09:07:00 | 1.02063 | 1.02096 | 1.02061 | 1.02096 | 1 | 0 | 0 | 2017-04-28 09:07:00 |
2017-04-28 | 09:08:00 | 1.02098 | 1.02109 | 1.02095 | 1.02096 | 1 | 0 | 0 | 2017-04-28 09:08:00 |
2017-04-28 | 09:09:00 | 1.02097 | 1.02108 | 1.02094 | 1.02095 | 1 | 0 | 0 | 2017-04-28 09:09:00 |
2017-04-28 | 09:10:00 | 1.02095 | 1.02118 | 1.02094 | 1.02107 | 1 | 0 | 0 | 2017-04-28 09:10:00 |
2017-04-28 | 09:11:00 | 1.02105 | 1.02114 | 1.02098 | 1.02098 | 1 | 0 | 0 | 2017-04-28 09:11:00 |
2017-04-28 | 09:12:00 | 1.02098 | 1.021 | 1.02073 | 1.02076 | 1 | 0 | 0 | 2017-04-28 09:12:00 |
2017-04-28 | 09:13:00 | 1.02076 | 1.02076 | 1.0206 | 1.02068 | 1 | 0 | 0 | 2017-04-28 09:13:00 |
2017-04-28 | 09:14:00 | 1.02068 | 1.02068 | 1.02042 | 1.02044 | 1 | 0 | 0 | 2017-04-28 09:14:00 |
2017-04-28 | 09:15:00 | 1.02043 | 1.02058 | 1.02043 | 1.0205 | 1 | 0 | 0 | 2017-04-28 09:15:00 |
2017-04-28 | 09:16:00 | 1.0205 | 1.02063 | 1.02048 | 1.02063 | 1 | 0 | 0 | 2017-04-28 09:16:00 |
2017-04-28 | 09:17:00 | 1.02062 | 1.02063 | 1.02057 | 1.02057 | 1 | 0 | 0 | 2017-04-28 09:17:00 |
2017-04-28 | 09:18:00 | 1.02056 | 1.02056 | 1.02044 | 1.02045 | 1 | 0 | 0 | 2017-04-28 09:18:00 |
2017-04-28 | 09:19:00 | 1.02046 | 1.0205 | 1.02041 | 1.02047 | 1 | 0 | 0 | 2017-04-28 09:19:00 |
2017-04-28 | 09:20:00 | 1.02049 | 1.02061 | 1.02049 | 1.02061 | 1 | 0 | 0 | 2017-04-28 09:20:00 |
2017-04-28 | 09:21:00 | 1.02063 | 1.02071 | 1.02062 | 1.02071 | 1 | 0 | 0 | 2017-04-28 09:21:00 |
2017-04-28 | 09:22:00 | 1.0207 | 1.02079 | 1.02066 | 1.02076 | 1 | 0 | 0 | 2017-04-28 09:22:00 |
2017-04-28 | 09:23:00 | 1.02077 | 1.02091 | 1.02077 | 1.02084 | 1 | 0 | 0 | 2017-04-28 09:23:00 |
2017-04-28 | 09:24:00 | 1.02082 | 1.02082 | 1.02059 | 1.02059 | 1 | 0 | 0 | 2017-04-28 09:24:00 |
2017-04-28 | 09:25:00 | 1.02058 | 1.0206 | 1.02055 | 1.02057 | 1 | 0 | 0 | 2017-04-28 09:25:00 |
2017-04-28 | 09:26:00 | 1.02056 | 1.02061 | 1.02056 | 1.02061 | 1 | 0 | 0 | 2017-04-28 09:26:00 |
2017-04-28 | 09:27:00 | 1.02062 | 1.0207 | 1.02062 | 1.02069 | 1 | 0 | 0 | 2017-04-28 09:27:00 |
2017-04-28 | 09:28:00 | 1.02068 | 1.02078 | 1.02066 | 1.02066 | 1 | 0 | 0 | 2017-04-28 09:28:00 |
2017-04-28 | 09:29:00 | 1.02065 | 1.02068 | 1.02054 | 1.02057 | 1 | 0 | 0 | 2017-04-28 09:29:00 |
2017-04-28 | 09:30:00 | 1.0206 | 1.02067 | 1.02055 | 1.02058 | 1 | 0 | 0 | 2017-04-28 09:30:00 |
2017-04-28 | 09:31:00 | 1.02057 | 1.02062 | 1.02052 | 1.02062 | 1 | 0 | 0 | 2017-04-28 09:31:00 |
2017-04-28 | 09:32:00 | 1.02061 | 1.02062 | 1.0204 | 1.0204 | 1 | 0 | 0 | 2017-04-28 09:32:00 |
2017-04-28 | 09:33:00 | 1.02038 | 1.02045 | 1.02029 | 1.0203 | 1 | 0 | 0 | 2017-04-28 09:33:00 |
2017-04-28 | 09:34:00 | 1.02029 | 1.02035 | 1.02029 | 1.02035 | 1 | 0 | 0 | 2017-04-28 09:34:00 |
2017-04-28 | 09:35:00 | 1.02037 | 1.02043 | 1.02035 | 1.02041 | 1 | 0 | 0 | 2017-04-28 09:35:00 |
2017-04-28 | 09:36:00 | 1.02041 | 1.02041 | 1.0203 | 1.02033 | 1 | 0 | 0 | 2017-04-28 09:36:00 |
2017-04-28 | 09:37:00 | 1.02033 | 1.02035 | 1.02023 | 1.02023 | 1 | 0 | 0 | 2017-04-28 09:37:00 |
2017-04-28 | 09:38:00 | 1.02025 | 1.02027 | 1.02015 | 1.02018 | 1 | 0 | 0 | 2017-04-28 09:38:00 |
2017-04-28 | 09:39:00 | 1.02016 | 1.02034 | 1.02013 | 1.02034 | 1 | 0 | 0 | 2017-04-28 09:39:00 |
2017-04-28 | 09:40:00 | 1.02033 | 1.02041 | 1.02033 | 1.02041 | 1 | 0 | 0 | 2017-04-28 09:40:00 |
2017-04-28 | 09:41:00 | 1.02042 | 1.02042 | 1.0204 | 1.0204 | 1 | 0 | 0 | 2017-04-28 09:41:00 |
2017-04-28 | 09:42:00 | 1.0204 | 1.02042 | 1.02039 | 1.02042 | 1 | 0 | 0 | 2017-04-28 09:42:00 |
2017-04-28 | 09:43:00 | 1.02044 | 1.02044 | 1.02035 | 1.02044 | 1 | 0 | 0 | 2017-04-28 09:43:00 |
2017-04-28 | 09:44:00 | 1.02043 | 1.02043 | 1.02038 | 1.02039 | 1 | 0 | 0 | 2017-04-28 09:44:00 |
2017-04-28 | 09:45:00 | 1.02039 | 1.02048 | 1.02039 | 1.02043 | 1 | 0 | 0 | 2017-04-28 09:45:00 |
2017-04-28 | 09:46:00 | 1.02042 | 1.02046 | 1.02041 | 1.02046 | 1 | 0 | 0 | 2017-04-28 09:46:00 |
2017-04-28 | 09:47:00 | 1.02046 | 1.02052 | 1.02046 | 1.02046 | 1 | 0 | 0 | 2017-04-28 09:47:00 |
2017-04-28 | 09:48:00 | 1.02046 | 1.02047 | 1.02036 | 1.02036 | 1 | 0 | 0 | 2017-04-28 09:48:00 |
2017-04-28 | 09:49:00 | 1.02035 | 1.02036 | 1.02031 | 1.02032 | 1 | 0 | 0 | 2017-04-28 09:49:00 |
2017-04-28 | 09:50:00 | 1.02033 | 1.02033 | 1.02022 | 1.02022 | 1 | 0 | 0 | 2017-04-28 09:50:00 |
2017-04-28 | 09:51:00 | 1.02022 | 1.02022 | 1.02015 | 1.02015 | 1 | 0 | 0 | 2017-04-28 09:51:00 |
2017-04-28 | 09:52:00 | 1.02014 | 1.02015 | 1.01999 | 1.02002 | 1 | 0 | 0 | 2017-04-28 09:52:00 |
2017-04-28 | 09:53:00 | 1.02001 | 1.02016 | 1.02 | 1.02016 | 1 | 0 | 0 | 2017-04-28 09:53:00 |
2017-04-28 | 09:54:00 | 1.02016 | 1.02018 | 1.02011 | 1.02018 | 1 | 0 | 0 | 2017-04-28 09:54:00 |
2017-04-28 | 09:55:00 | 1.02018 | 1.02018 | 1.02014 | 1.02018 | 1 | 0 | 0 | 2017-04-28 09:55:00 |
2017-04-28 | 09:56:00 | 1.02018 | 1.02018 | 1.02009 | 1.02017 | 1 | 0 | 0 | 2017-04-28 09:56:00 |
2017-04-28 | 09:57:00 | 1.02016 | 1.02021 | 1.02008 | 1.02014 | 1 | 0 | 0 | 2017-04-28 09:57:00 |
2017-04-28 | 09:58:00 | 1.02015 | 1.02015 | 1.02003 | 1.02009 | 1 | 0 | 0 | 2017-04-28 09:58:00 |
2017-04-28 | 09:59:00 | 1.02009 | 1.02012 | 1.02003 | 1.02012 | 1 | 0 | 0 | 2017-04-28 09:59:00 |
2017-04-28 | 10:00:00 | 1.02012 | 1.02016 | 1.01993 | 1.02009 | 1 | 0 | 0 | 2017-04-28 10:00:00 |
2017-04-28 | 10:01:00 | 1.0201 | 1.02024 | 1.02004 | 1.02017 | 1 | 0 | 0 | 2017-04-28 10:01:00 |
2017-04-28 | 10:02:00 | 1.02018 | 1.02021 | 1.02015 | 1.02021 | 1 | 0 | 0 | 2017-04-28 10:02:00 |
2017-04-28 | 10:03:00 | 1.02022 | 1.02028 | 1.02017 | 1.02017 | 1 | 0 | 0 | 2017-04-28 10:03:00 |
2017-04-28 | 10:04:00 | 1.02017 | 1.02026 | 1.02013 | 1.02015 | 1 | 0 | 0 | 2017-04-28 10:04:00 |
2017-04-28 | 10:05:00 | 1.02016 | 1.02039 | 1.02016 | 1.0203 | 1 | 0 | 0 | 2017-04-28 10:05:00 |
2017-04-28 | 10:06:00 | 1.02033 | 1.02053 | 1.02033 | 1.02043 | 1 | 0 | 0 | 2017-04-28 10:06:00 |
2017-04-28 | 10:07:00 | 1.02043 | 1.02048 | 1.02031 | 1.02038 | 1 | 0 | 0 | 2017-04-28 10:07:00 |
2017-04-28 | 10:08:00 | 1.0204 | 1.02046 | 1.02039 | 1.0204 | 1 | 0 | 0 | 2017-04-28 10:08:00 |
2017-04-28 | 10:09:00 | 1.02039 | 1.02042 | 1.02025 | 1.02035 | 1 | 0 | 0 | 2017-04-28 10:09:00 |
2017-04-28 | 10:10:00 | 1.02036 | 1.02056 | 1.02036 | 1.02056 | 1 | 0 | 0 | 2017-04-28 10:10:00 |
2017-04-28 | 10:11:00 | 1.02057 | 1.02059 | 1.02049 | 1.02049 | 1 | 0 | 0 | 2017-04-28 10:11:00 |
2017-04-28 | 10:12:00 | 1.02047 | 1.02047 | 1.02032 | 1.02032 | 1 | 0 | 0 | 2017-04-28 10:12:00 |
2017-04-28 | 10:13:00 | 1.02031 | 1.02031 | 1.02015 | 1.02017 | 1 | 0 | 0 | 2017-04-28 10:13:00 |
2017-04-28 | 10:14:00 | 1.02017 | 1.02031 | 1.02017 | 1.02027 | 1 | 0 | 0 | 2017-04-28 10:14:00 |
2017-04-28 | 10:15:00 | 1.02028 | 1.0205 | 1.02025 | 1.02048 | 1 | 0 | 0 | 2017-04-28 10:15:00 |
2017-04-28 | 10:16:00 | 1.02046 | 1.02051 | 1.02023 | 1.02027 | 1 | 0 | 0 | 2017-04-28 10:16:00 |
2017-04-28 | 10:17:00 | 1.02025 | 1.02029 | 1.02013 | 1.0202 | 1 | 0 | 0 | 2017-04-28 10:17:00 |
2017-04-28 | 10:18:00 | 1.02018 | 1.02026 | 1.02015 | 1.02026 | 1 | 0 | 0 | 2017-04-28 10:18:00 |
2017-04-28 | 10:19:00 | 1.02025 | 1.02042 | 1.02025 | 1.02042 | 1 | 0 | 0 | 2017-04-28 10:19:00 |
2017-04-28 | 10:20:00 | 1.02042 | 1.02045 | 1.02031 | 1.02042 | 1 | 0 | 0 | 2017-04-28 10:20:00 |
2017-04-28 | 10:21:00 | 1.02043 | 1.02044 | 1.02036 | 1.02044 | 1 | 0 | 0 | 2017-04-28 10:21:00 |
2017-04-28 | 10:22:00 | 1.02045 | 1.02046 | 1.02035 | 1.02045 | 1 | 0 | 0 | 2017-04-28 10:22:00 |
2017-04-28 | 10:23:00 | 1.02046 | 1.02053 | 1.02046 | 1.02053 | 1 | 0 | 0 | 2017-04-28 10:23:00 |
2017-04-28 | 10:24:00 | 1.02053 | 1.02054 | 1.02042 | 1.02052 | 1 | 0 | 0 | 2017-04-28 10:24:00 |
2017-04-28 | 10:25:00 | 1.02051 | 1.02065 | 1.02044 | 1.02048 | 1 | 0 | 0 | 2017-04-28 10:25:00 |
2017-04-28 | 10:26:00 | 1.02049 | 1.02049 | 1.0202 | 1.02038 | 1 | 0 | 0 | 2017-04-28 10:26:00 |
2017-04-28 | 10:27:00 | 1.02037 | 1.02048 | 1.02037 | 1.02041 | 1 | 0 | 0 | 2017-04-28 10:27:00 |
2017-04-28 | 10:28:00 | 1.0204 | 1.02043 | 1.0203 | 1.0203 | 1 | 0 | 0 | 2017-04-28 10:28:00 |
2017-04-28 | 10:29:00 | 1.02031 | 1.02039 | 1.02024 | 1.02025 | 1 | 0 | 0 | 2017-04-28 10:29:00 |
2017-04-28 | 10:30:00 | 1.02026 | 1.02029 | 1.02018 | 1.02022 | 1 | 0 | 0 | 2017-04-28 10:30:00 |
2017-04-28 | 10:31:00 | 1.02019 | 1.0202 | 1.02008 | 1.02012 | 1 | 0 | 0 | 2017-04-28 10:31:00 |
2017-04-28 | 10:32:00 | 1.02011 | 1.02011 | 1.01997 | 1.02009 | 1 | 0 | 0 | 2017-04-28 10:32:00 |
2017-04-28 | 10:33:00 | 1.02009 | 1.02013 | 1.02006 | 1.02009 | 1 | 0 | 0 | 2017-04-28 10:33:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.