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 | 10:34:00 | 1.02009 | 1.02013 | 1.02009 | 1.02011 | 1 | 0 | 0 | 2017-04-28 10:34:00 |
2017-04-28 | 10:35:00 | 1.02012 | 1.0202 | 1.02012 | 1.02019 | 1 | 0 | 0 | 2017-04-28 10:35:00 |
2017-04-28 | 10:36:00 | 1.02019 | 1.02032 | 1.02018 | 1.0202 | 1 | 0 | 0 | 2017-04-28 10:36:00 |
2017-04-28 | 10:37:00 | 1.02021 | 1.02027 | 1.02017 | 1.02017 | 1 | 0 | 0 | 2017-04-28 10:37:00 |
2017-04-28 | 10:38:00 | 1.02017 | 1.02017 | 1.02005 | 1.02012 | 1 | 0 | 0 | 2017-04-28 10:38:00 |
2017-04-28 | 10:39:00 | 1.02013 | 1.02015 | 1.0201 | 1.02011 | 1 | 0 | 0 | 2017-04-28 10:39:00 |
2017-04-28 | 10:40:00 | 1.0201 | 1.0201 | 1.02003 | 1.02006 | 1 | 0 | 0 | 2017-04-28 10:40:00 |
2017-04-28 | 10:41:00 | 1.02006 | 1.02028 | 1.02006 | 1.02022 | 1 | 0 | 0 | 2017-04-28 10:41:00 |
2017-04-28 | 10:42:00 | 1.02021 | 1.02027 | 1.02009 | 1.02009 | 1 | 0 | 0 | 2017-04-28 10:42:00 |
2017-04-28 | 10:43:00 | 1.0201 | 1.02011 | 1.02003 | 1.02003 | 1 | 0 | 0 | 2017-04-28 10:43:00 |
2017-04-28 | 10:44:00 | 1.02003 | 1.02021 | 1.02003 | 1.02021 | 1 | 0 | 0 | 2017-04-28 10:44:00 |
2017-04-28 | 10:45:00 | 1.0202 | 1.02026 | 1.02017 | 1.02018 | 1 | 0 | 0 | 2017-04-28 10:45:00 |
2017-04-28 | 10:46:00 | 1.02018 | 1.0202 | 1.02013 | 1.02018 | 1 | 0 | 0 | 2017-04-28 10:46:00 |
2017-04-28 | 10:47:00 | 1.02019 | 1.02023 | 1.02013 | 1.02023 | 1 | 0 | 0 | 2017-04-28 10:47:00 |
2017-04-28 | 10:48:00 | 1.02024 | 1.02034 | 1.02024 | 1.02033 | 1 | 0 | 0 | 2017-04-28 10:48:00 |
2017-04-28 | 10:49:00 | 1.02034 | 1.02044 | 1.02034 | 1.02044 | 1 | 0 | 0 | 2017-04-28 10:49:00 |
2017-04-28 | 10:50:00 | 1.02044 | 1.02055 | 1.02044 | 1.0205 | 1 | 0 | 0 | 2017-04-28 10:50:00 |
2017-04-28 | 10:51:00 | 1.0205 | 1.0205 | 1.02044 | 1.02045 | 1 | 0 | 0 | 2017-04-28 10:51:00 |
2017-04-28 | 10:52:00 | 1.02045 | 1.0205 | 1.02041 | 1.02049 | 1 | 0 | 0 | 2017-04-28 10:52:00 |
2017-04-28 | 10:53:00 | 1.0205 | 1.02053 | 1.02038 | 1.02038 | 1 | 0 | 0 | 2017-04-28 10:53:00 |
2017-04-28 | 10:54:00 | 1.02038 | 1.02046 | 1.02035 | 1.02042 | 1 | 0 | 0 | 2017-04-28 10:54:00 |
2017-04-28 | 10:55:00 | 1.02042 | 1.02043 | 1.02013 | 1.02014 | 1 | 0 | 0 | 2017-04-28 10:55:00 |
2017-04-28 | 10:56:00 | 1.02017 | 1.02018 | 1.02001 | 1.02011 | 1 | 0 | 0 | 2017-04-28 10:56:00 |
2017-04-28 | 10:57:00 | 1.02011 | 1.02018 | 1.02001 | 1.02001 | 1 | 0 | 0 | 2017-04-28 10:57:00 |
2017-04-28 | 10:58:00 | 1.02 | 1.02 | 1.01968 | 1.01968 | 1 | 0 | 0 | 2017-04-28 10:58:00 |
2017-04-28 | 10:59:00 | 1.01969 | 1.01978 | 1.01967 | 1.01978 | 1 | 0 | 0 | 2017-04-28 10:59:00 |
2017-04-28 | 11:00:00 | 1.0198 | 1.02006 | 1.0198 | 1.01996 | 1 | 0 | 0 | 2017-04-28 11:00:00 |
2017-04-28 | 11:01:00 | 1.01998 | 1.02007 | 1.01977 | 1.01983 | 1 | 0 | 0 | 2017-04-28 11:01:00 |
2017-04-28 | 11:02:00 | 1.01984 | 1.01989 | 1.01983 | 1.01988 | 1 | 0 | 0 | 2017-04-28 11:02:00 |
2017-04-28 | 11:03:00 | 1.01989 | 1.02002 | 1.01989 | 1.02002 | 1 | 0 | 0 | 2017-04-28 11:03:00 |
2017-04-28 | 11:04:00 | 1.02002 | 1.02004 | 1.01989 | 1.01995 | 1 | 0 | 0 | 2017-04-28 11:04:00 |
2017-04-28 | 11:05:00 | 1.01996 | 1.02004 | 1.01989 | 1.01992 | 1 | 0 | 0 | 2017-04-28 11:05:00 |
2017-04-28 | 11:06:00 | 1.01993 | 1.02008 | 1.01988 | 1.02006 | 1 | 0 | 0 | 2017-04-28 11:06:00 |
2017-04-28 | 11:07:00 | 1.02005 | 1.02006 | 1.01996 | 1.02005 | 1 | 0 | 0 | 2017-04-28 11:07:00 |
2017-04-28 | 11:08:00 | 1.02005 | 1.02014 | 1.02005 | 1.0201 | 1 | 0 | 0 | 2017-04-28 11:08:00 |
2017-04-28 | 11:09:00 | 1.0201 | 1.02024 | 1.02009 | 1.02015 | 1 | 0 | 0 | 2017-04-28 11:09:00 |
2017-04-28 | 11:10:00 | 1.02013 | 1.02013 | 1.02 | 1.02 | 1 | 0 | 0 | 2017-04-28 11:10:00 |
2017-04-28 | 11:11:00 | 1.01999 | 1.02013 | 1.01999 | 1.02004 | 1 | 0 | 0 | 2017-04-28 11:11:00 |
2017-04-28 | 11:12:00 | 1.02004 | 1.0201 | 1.01994 | 1.02009 | 1 | 0 | 0 | 2017-04-28 11:12:00 |
2017-04-28 | 11:13:00 | 1.02008 | 1.0201 | 1.02002 | 1.02002 | 1 | 0 | 0 | 2017-04-28 11:13:00 |
2017-04-28 | 11:14:00 | 1.02001 | 1.02002 | 1.01981 | 1.01983 | 1 | 0 | 0 | 2017-04-28 11:14:00 |
2017-04-28 | 11:15:00 | 1.01983 | 1.01986 | 1.01965 | 1.01967 | 1 | 0 | 0 | 2017-04-28 11:15:00 |
2017-04-28 | 11:16:00 | 1.01968 | 1.01972 | 1.01961 | 1.01961 | 1 | 0 | 0 | 2017-04-28 11:16:00 |
2017-04-28 | 11:17:00 | 1.0196 | 1.0197 | 1.01959 | 1.01967 | 1 | 0 | 0 | 2017-04-28 11:17:00 |
2017-04-28 | 11:18:00 | 1.01967 | 1.01979 | 1.01964 | 1.01974 | 1 | 0 | 0 | 2017-04-28 11:18:00 |
2017-04-28 | 11:19:00 | 1.01975 | 1.01977 | 1.0197 | 1.01971 | 1 | 0 | 0 | 2017-04-28 11:19:00 |
2017-04-28 | 11:20:00 | 1.01971 | 1.01971 | 1.01967 | 1.01968 | 1 | 0 | 0 | 2017-04-28 11:20:00 |
2017-04-28 | 11:21:00 | 1.01967 | 1.01971 | 1.01961 | 1.01971 | 1 | 0 | 0 | 2017-04-28 11:21:00 |
2017-04-28 | 11:22:00 | 1.01971 | 1.01983 | 1.01971 | 1.01977 | 1 | 0 | 0 | 2017-04-28 11:22:00 |
2017-04-28 | 11:23:00 | 1.01976 | 1.01988 | 1.01975 | 1.01988 | 1 | 0 | 0 | 2017-04-28 11:23:00 |
2017-04-28 | 11:24:00 | 1.01989 | 1.02006 | 1.01989 | 1.02006 | 1 | 0 | 0 | 2017-04-28 11:24:00 |
2017-04-28 | 11:25:00 | 1.02005 | 1.02006 | 1.01992 | 1.01995 | 1 | 0 | 0 | 2017-04-28 11:25:00 |
2017-04-28 | 11:26:00 | 1.01996 | 1.01999 | 1.01995 | 1.01995 | 1 | 0 | 0 | 2017-04-28 11:26:00 |
2017-04-28 | 11:27:00 | 1.01995 | 1.01999 | 1.01994 | 1.01994 | 1 | 0 | 0 | 2017-04-28 11:27:00 |
2017-04-28 | 11:28:00 | 1.01994 | 1.01998 | 1.01994 | 1.01997 | 1 | 0 | 0 | 2017-04-28 11:28:00 |
2017-04-28 | 11:29:00 | 1.01996 | 1.02 | 1.0199 | 1.01993 | 1 | 0 | 0 | 2017-04-28 11:29:00 |
2017-04-28 | 11:30:00 | 1.01991 | 1.01999 | 1.01987 | 1.01997 | 1 | 0 | 0 | 2017-04-28 11:30:00 |
2017-04-28 | 11:31:00 | 1.01995 | 1.02 | 1.01991 | 1.02 | 1 | 0 | 0 | 2017-04-28 11:31:00 |
2017-04-28 | 11:32:00 | 1.01999 | 1.02003 | 1.01996 | 1.02002 | 1 | 0 | 0 | 2017-04-28 11:32:00 |
2017-04-28 | 11:33:00 | 1.02002 | 1.02007 | 1.01999 | 1.02007 | 1 | 0 | 0 | 2017-04-28 11:33:00 |
2017-04-28 | 11:34:00 | 1.02008 | 1.02014 | 1.02006 | 1.02006 | 1 | 0 | 0 | 2017-04-28 11:34:00 |
2017-04-28 | 11:35:00 | 1.02005 | 1.02009 | 1.02 | 1.02001 | 1 | 0 | 0 | 2017-04-28 11:35:00 |
2017-04-28 | 11:36:00 | 1.02002 | 1.02018 | 1.02002 | 1.02018 | 1 | 0 | 0 | 2017-04-28 11:36:00 |
2017-04-28 | 11:37:00 | 1.02017 | 1.02017 | 1.02001 | 1.02001 | 1 | 0 | 0 | 2017-04-28 11:37:00 |
2017-04-28 | 11:38:00 | 1.01999 | 1.02 | 1.01996 | 1.02 | 1 | 0 | 0 | 2017-04-28 11:38:00 |
2017-04-28 | 11:39:00 | 1.02001 | 1.02004 | 1.01993 | 1.01995 | 1 | 0 | 0 | 2017-04-28 11:39:00 |
2017-04-28 | 11:40:00 | 1.01994 | 1.02009 | 1.01994 | 1.01998 | 1 | 0 | 0 | 2017-04-28 11:40:00 |
2017-04-28 | 11:41:00 | 1.01996 | 1.02001 | 1.01992 | 1.01998 | 1 | 0 | 0 | 2017-04-28 11:41:00 |
2017-04-28 | 11:42:00 | 1.01996 | 1.01997 | 1.01991 | 1.01997 | 1 | 0 | 0 | 2017-04-28 11:42:00 |
2017-04-28 | 11:43:00 | 1.01997 | 1.01997 | 1.01994 | 1.01994 | 1 | 0 | 0 | 2017-04-28 11:43:00 |
2017-04-28 | 11:44:00 | 1.01993 | 1.01993 | 1.01984 | 1.01986 | 1 | 0 | 0 | 2017-04-28 11:44:00 |
2017-04-28 | 11:45:00 | 1.01986 | 1.01986 | 1.01981 | 1.01981 | 1 | 0 | 0 | 2017-04-28 11:45:00 |
2017-04-28 | 11:46:00 | 1.0198 | 1.01981 | 1.01966 | 1.0197 | 1 | 0 | 0 | 2017-04-28 11:46:00 |
2017-04-28 | 11:47:00 | 1.01968 | 1.01979 | 1.01964 | 1.01979 | 1 | 0 | 0 | 2017-04-28 11:47:00 |
2017-04-28 | 11:48:00 | 1.0198 | 1.01985 | 1.0198 | 1.01984 | 1 | 0 | 0 | 2017-04-28 11:48:00 |
2017-04-28 | 11:49:00 | 1.01985 | 1.01986 | 1.01983 | 1.01986 | 1 | 0 | 0 | 2017-04-28 11:49:00 |
2017-04-28 | 11:50:00 | 1.01987 | 1.01998 | 1.01987 | 1.01997 | 1 | 0 | 0 | 2017-04-28 11:50:00 |
2017-04-28 | 11:51:00 | 1.01997 | 1.01998 | 1.01987 | 1.01989 | 1 | 0 | 0 | 2017-04-28 11:51:00 |
2017-04-28 | 11:52:00 | 1.01989 | 1.0201 | 1.01989 | 1.02003 | 1 | 0 | 0 | 2017-04-28 11:52:00 |
2017-04-28 | 11:53:00 | 1.02001 | 1.02001 | 1.01996 | 1.01996 | 1 | 0 | 0 | 2017-04-28 11:53:00 |
2017-04-28 | 11:54:00 | 1.01996 | 1.02005 | 1.01982 | 1.01982 | 1 | 0 | 0 | 2017-04-28 11:54:00 |
2017-04-28 | 11:55:00 | 1.01981 | 1.01986 | 1.01978 | 1.01986 | 1 | 0 | 0 | 2017-04-28 11:55:00 |
2017-04-28 | 11:56:00 | 1.01987 | 1.01987 | 1.01971 | 1.01971 | 1 | 0 | 0 | 2017-04-28 11:56:00 |
2017-04-28 | 11:57:00 | 1.0197 | 1.01977 | 1.01956 | 1.01977 | 1 | 0 | 0 | 2017-04-28 11:57:00 |
2017-04-28 | 11:58:00 | 1.01978 | 1.01979 | 1.01961 | 1.01961 | 1 | 0 | 0 | 2017-04-28 11:58:00 |
2017-04-28 | 11:59:00 | 1.01961 | 1.01982 | 1.01961 | 1.01972 | 1 | 0 | 0 | 2017-04-28 11:59:00 |
2017-04-28 | 12:00:00 | 1.01971 | 1.01977 | 1.01966 | 1.01966 | 1 | 0 | 0 | 2017-04-28 12:00:00 |
2017-04-28 | 12:01:00 | 1.01966 | 1.02006 | 1.01966 | 1.01982 | 1 | 0 | 0 | 2017-04-28 12:01:00 |
2017-04-28 | 12:02:00 | 1.01982 | 1.0199 | 1.01967 | 1.01967 | 1 | 0 | 0 | 2017-04-28 12:02:00 |
2017-04-28 | 12:03:00 | 1.01967 | 1.01977 | 1.01964 | 1.01966 | 1 | 0 | 0 | 2017-04-28 12:03:00 |
2017-04-28 | 12:04:00 | 1.01965 | 1.0198 | 1.01961 | 1.01973 | 1 | 0 | 0 | 2017-04-28 12:04:00 |
2017-04-28 | 12:05:00 | 1.01972 | 1.01972 | 1.01966 | 1.01967 | 1 | 0 | 0 | 2017-04-28 12:05:00 |
2017-04-28 | 12:06:00 | 1.01966 | 1.01966 | 1.01956 | 1.01957 | 1 | 0 | 0 | 2017-04-28 12:06:00 |
2017-04-28 | 12:07:00 | 1.01957 | 1.01959 | 1.01949 | 1.01956 | 1 | 0 | 0 | 2017-04-28 12:07:00 |
2017-04-28 | 12:08:00 | 1.01954 | 1.01971 | 1.01951 | 1.01956 | 1 | 0 | 0 | 2017-04-28 12:08:00 |
2017-04-28 | 12:09:00 | 1.01955 | 1.01955 | 1.01949 | 1.0195 | 1 | 0 | 0 | 2017-04-28 12:09:00 |
2017-04-28 | 12:10:00 | 1.01949 | 1.01972 | 1.01949 | 1.01962 | 1 | 0 | 0 | 2017-04-28 12:10:00 |
2017-04-28 | 12:11:00 | 1.01962 | 1.01964 | 1.01942 | 1.01942 | 1 | 0 | 0 | 2017-04-28 12:11:00 |
2017-04-28 | 12:12:00 | 1.01941 | 1.01941 | 1.01931 | 1.01937 | 1 | 0 | 0 | 2017-04-28 12:12:00 |
2017-04-28 | 12:13:00 | 1.01937 | 1.01947 | 1.01937 | 1.01942 | 1 | 0 | 0 | 2017-04-28 12:13:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.