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 | 12:14:00 | 1.01942 | 1.0195 | 1.01942 | 1.01943 | 1 | 0 | 0 | 2017-04-28 12:14:00 |
2017-04-28 | 12:15:00 | 1.01944 | 1.01944 | 1.01931 | 1.0194 | 1 | 0 | 0 | 2017-04-28 12:15:00 |
2017-04-28 | 12:16:00 | 1.0194 | 1.01943 | 1.01932 | 1.01937 | 1 | 0 | 0 | 2017-04-28 12:16:00 |
2017-04-28 | 12:17:00 | 1.01938 | 1.0194 | 1.01914 | 1.01916 | 1 | 0 | 0 | 2017-04-28 12:17:00 |
2017-04-28 | 12:18:00 | 1.01917 | 1.01925 | 1.01917 | 1.01925 | 1 | 0 | 0 | 2017-04-28 12:18:00 |
2017-04-28 | 12:19:00 | 1.01926 | 1.0193 | 1.01906 | 1.01922 | 1 | 0 | 0 | 2017-04-28 12:19:00 |
2017-04-28 | 12:20:00 | 1.0192 | 1.0192 | 1.01903 | 1.01909 | 1 | 0 | 0 | 2017-04-28 12:20:00 |
2017-04-28 | 12:21:00 | 1.01908 | 1.01908 | 1.01889 | 1.0189 | 1 | 0 | 0 | 2017-04-28 12:21:00 |
2017-04-28 | 12:22:00 | 1.0189 | 1.0189 | 1.0188 | 1.0188 | 1 | 0 | 0 | 2017-04-28 12:22:00 |
2017-04-28 | 12:23:00 | 1.01879 | 1.0189 | 1.01878 | 1.0189 | 1 | 0 | 0 | 2017-04-28 12:23:00 |
2017-04-28 | 12:24:00 | 1.01891 | 1.01903 | 1.01891 | 1.01903 | 1 | 0 | 0 | 2017-04-28 12:24:00 |
2017-04-28 | 12:25:00 | 1.01903 | 1.01908 | 1.01898 | 1.01902 | 1 | 0 | 0 | 2017-04-28 12:25:00 |
2017-04-28 | 12:26:00 | 1.01903 | 1.01913 | 1.01901 | 1.01906 | 1 | 0 | 0 | 2017-04-28 12:26:00 |
2017-04-28 | 12:27:00 | 1.01907 | 1.01912 | 1.01906 | 1.01912 | 1 | 0 | 0 | 2017-04-28 12:27:00 |
2017-04-28 | 12:28:00 | 1.01913 | 1.01933 | 1.01911 | 1.01917 | 1 | 0 | 0 | 2017-04-28 12:28:00 |
2017-04-28 | 12:29:00 | 1.01917 | 1.01922 | 1.01912 | 1.01912 | 1 | 0 | 0 | 2017-04-28 12:29:00 |
2017-04-28 | 12:30:00 | 1.01913 | 1.01923 | 1.01912 | 1.01912 | 1 | 0 | 0 | 2017-04-28 12:30:00 |
2017-04-28 | 12:31:00 | 1.0191 | 1.0191 | 1.01899 | 1.01899 | 1 | 0 | 0 | 2017-04-28 12:31:00 |
2017-04-28 | 12:32:00 | 1.01898 | 1.01898 | 1.01891 | 1.01892 | 1 | 0 | 0 | 2017-04-28 12:32:00 |
2017-04-28 | 12:33:00 | 1.01891 | 1.01905 | 1.01886 | 1.01905 | 1 | 0 | 0 | 2017-04-28 12:33:00 |
2017-04-28 | 12:34:00 | 1.01907 | 1.01925 | 1.01907 | 1.01925 | 1 | 0 | 0 | 2017-04-28 12:34:00 |
2017-04-28 | 12:35:00 | 1.01925 | 1.01929 | 1.01917 | 1.01917 | 1 | 0 | 0 | 2017-04-28 12:35:00 |
2017-04-28 | 12:36:00 | 1.01918 | 1.0192 | 1.01915 | 1.01916 | 1 | 0 | 0 | 2017-04-28 12:36:00 |
2017-04-28 | 12:37:00 | 1.01914 | 1.01917 | 1.01904 | 1.01906 | 1 | 0 | 0 | 2017-04-28 12:37:00 |
2017-04-28 | 12:38:00 | 1.01906 | 1.01916 | 1.01906 | 1.0191 | 1 | 0 | 0 | 2017-04-28 12:38:00 |
2017-04-28 | 12:39:00 | 1.01912 | 1.01917 | 1.01911 | 1.01913 | 1 | 0 | 0 | 2017-04-28 12:39:00 |
2017-04-28 | 12:40:00 | 1.01912 | 1.01919 | 1.01912 | 1.01918 | 1 | 0 | 0 | 2017-04-28 12:40:00 |
2017-04-28 | 12:41:00 | 1.01917 | 1.0192 | 1.01913 | 1.01913 | 1 | 0 | 0 | 2017-04-28 12:41:00 |
2017-04-28 | 12:42:00 | 1.01913 | 1.01923 | 1.01909 | 1.01917 | 1 | 0 | 0 | 2017-04-28 12:42:00 |
2017-04-28 | 12:43:00 | 1.0192 | 1.01923 | 1.01903 | 1.01908 | 1 | 0 | 0 | 2017-04-28 12:43:00 |
2017-04-28 | 12:44:00 | 1.01912 | 1.01917 | 1.01912 | 1.01915 | 1 | 0 | 0 | 2017-04-28 12:44:00 |
2017-04-28 | 12:45:00 | 1.01913 | 1.01913 | 1.01896 | 1.01905 | 1 | 0 | 0 | 2017-04-28 12:45:00 |
2017-04-28 | 12:46:00 | 1.01903 | 1.01906 | 1.01894 | 1.01897 | 1 | 0 | 0 | 2017-04-28 12:46:00 |
2017-04-28 | 12:47:00 | 1.01897 | 1.01903 | 1.01895 | 1.01896 | 1 | 0 | 0 | 2017-04-28 12:47:00 |
2017-04-28 | 12:48:00 | 1.01897 | 1.01911 | 1.01897 | 1.01907 | 1 | 0 | 0 | 2017-04-28 12:48:00 |
2017-04-28 | 12:49:00 | 1.01908 | 1.01919 | 1.01908 | 1.01917 | 1 | 0 | 0 | 2017-04-28 12:49:00 |
2017-04-28 | 12:50:00 | 1.01917 | 1.01922 | 1.01907 | 1.01916 | 1 | 0 | 0 | 2017-04-28 12:50:00 |
2017-04-28 | 12:51:00 | 1.01918 | 1.01939 | 1.01918 | 1.01938 | 1 | 0 | 0 | 2017-04-28 12:51:00 |
2017-04-28 | 12:52:00 | 1.01938 | 1.01946 | 1.01935 | 1.0194 | 1 | 0 | 0 | 2017-04-28 12:52:00 |
2017-04-28 | 12:53:00 | 1.01938 | 1.01938 | 1.01932 | 1.01932 | 1 | 0 | 0 | 2017-04-28 12:53:00 |
2017-04-28 | 12:54:00 | 1.01932 | 1.01955 | 1.01932 | 1.01947 | 1 | 0 | 0 | 2017-04-28 12:54:00 |
2017-04-28 | 12:55:00 | 1.01947 | 1.01947 | 1.0193 | 1.01934 | 1 | 0 | 0 | 2017-04-28 12:55:00 |
2017-04-28 | 12:56:00 | 1.01934 | 1.01936 | 1.01929 | 1.01936 | 1 | 0 | 0 | 2017-04-28 12:56:00 |
2017-04-28 | 12:57:00 | 1.01937 | 1.0195 | 1.01937 | 1.0195 | 1 | 0 | 0 | 2017-04-28 12:57:00 |
2017-04-28 | 12:58:00 | 1.01951 | 1.01952 | 1.01946 | 1.01947 | 1 | 0 | 0 | 2017-04-28 12:58:00 |
2017-04-28 | 12:59:00 | 1.01946 | 1.01949 | 1.01942 | 1.01949 | 1 | 0 | 0 | 2017-04-28 12:59:00 |
2017-04-28 | 13:00:00 | 1.01949 | 1.01952 | 1.0194 | 1.01941 | 1 | 0 | 0 | 2017-04-28 13:00:00 |
2017-04-28 | 13:01:00 | 1.0194 | 1.01956 | 1.0194 | 1.01951 | 1 | 0 | 0 | 2017-04-28 13:01:00 |
2017-04-28 | 13:02:00 | 1.0195 | 1.01952 | 1.01936 | 1.01948 | 1 | 0 | 0 | 2017-04-28 13:02:00 |
2017-04-28 | 13:03:00 | 1.01949 | 1.01949 | 1.01934 | 1.01936 | 1 | 0 | 0 | 2017-04-28 13:03:00 |
2017-04-28 | 13:04:00 | 1.01937 | 1.01948 | 1.01937 | 1.01941 | 1 | 0 | 0 | 2017-04-28 13:04:00 |
2017-04-28 | 13:05:00 | 1.01942 | 1.01951 | 1.01938 | 1.01938 | 1 | 0 | 0 | 2017-04-28 13:05:00 |
2017-04-28 | 13:06:00 | 1.01937 | 1.01941 | 1.01935 | 1.01939 | 1 | 0 | 0 | 2017-04-28 13:06:00 |
2017-04-28 | 13:07:00 | 1.0194 | 1.01943 | 1.01928 | 1.01931 | 1 | 0 | 0 | 2017-04-28 13:07:00 |
2017-04-28 | 13:08:00 | 1.01931 | 1.01941 | 1.01931 | 1.01932 | 1 | 0 | 0 | 2017-04-28 13:08:00 |
2017-04-28 | 13:09:00 | 1.01933 | 1.01944 | 1.0192 | 1.0192 | 1 | 0 | 0 | 2017-04-28 13:09:00 |
2017-04-28 | 13:10:00 | 1.01919 | 1.01929 | 1.01919 | 1.01927 | 1 | 0 | 0 | 2017-04-28 13:10:00 |
2017-04-28 | 13:11:00 | 1.01928 | 1.0193 | 1.01923 | 1.0193 | 1 | 0 | 0 | 2017-04-28 13:11:00 |
2017-04-28 | 13:12:00 | 1.01931 | 1.01932 | 1.01915 | 1.01915 | 1 | 0 | 0 | 2017-04-28 13:12:00 |
2017-04-28 | 13:13:00 | 1.01914 | 1.01931 | 1.01914 | 1.0193 | 1 | 0 | 0 | 2017-04-28 13:13:00 |
2017-04-28 | 13:14:00 | 1.01929 | 1.01939 | 1.01928 | 1.01934 | 1 | 0 | 0 | 2017-04-28 13:14:00 |
2017-04-28 | 13:15:00 | 1.01933 | 1.01933 | 1.01923 | 1.01923 | 1 | 0 | 0 | 2017-04-28 13:15:00 |
2017-04-28 | 13:16:00 | 1.01921 | 1.01921 | 1.01918 | 1.0192 | 1 | 0 | 0 | 2017-04-28 13:16:00 |
2017-04-28 | 13:17:00 | 1.0192 | 1.0192 | 1.01908 | 1.01917 | 1 | 0 | 0 | 2017-04-28 13:17:00 |
2017-04-28 | 13:18:00 | 1.01914 | 1.01914 | 1.019 | 1.01901 | 1 | 0 | 0 | 2017-04-28 13:18:00 |
2017-04-28 | 13:19:00 | 1.01902 | 1.01913 | 1.019 | 1.01912 | 1 | 0 | 0 | 2017-04-28 13:19:00 |
2017-04-28 | 13:20:00 | 1.0191 | 1.01911 | 1.01899 | 1.0191 | 1 | 0 | 0 | 2017-04-28 13:20:00 |
2017-04-28 | 13:21:00 | 1.01911 | 1.01919 | 1.0187 | 1.0187 | 1 | 0 | 0 | 2017-04-28 13:21:00 |
2017-04-28 | 13:22:00 | 1.01869 | 1.01871 | 1.01862 | 1.01868 | 1 | 0 | 0 | 2017-04-28 13:22:00 |
2017-04-28 | 13:23:00 | 1.01868 | 1.01872 | 1.01853 | 1.01853 | 1 | 0 | 0 | 2017-04-28 13:23:00 |
2017-04-28 | 13:24:00 | 1.01854 | 1.01867 | 1.01854 | 1.01866 | 1 | 0 | 0 | 2017-04-28 13:24:00 |
2017-04-28 | 13:25:00 | 1.01867 | 1.01868 | 1.01854 | 1.01854 | 1 | 0 | 0 | 2017-04-28 13:25:00 |
2017-04-28 | 13:26:00 | 1.01853 | 1.01861 | 1.01846 | 1.0185 | 1 | 0 | 0 | 2017-04-28 13:26:00 |
2017-04-28 | 13:27:00 | 1.0185 | 1.01851 | 1.01846 | 1.01851 | 1 | 0 | 0 | 2017-04-28 13:27:00 |
2017-04-28 | 13:28:00 | 1.0185 | 1.0185 | 1.01841 | 1.01843 | 1 | 0 | 0 | 2017-04-28 13:28:00 |
2017-04-28 | 13:29:00 | 1.01844 | 1.0186 | 1.01822 | 1.01822 | 1 | 0 | 0 | 2017-04-28 13:29:00 |
2017-04-28 | 13:30:00 | 1.01826 | 1.01923 | 1.01826 | 1.01912 | 1 | 0 | 0 | 2017-04-28 13:30:00 |
2017-04-28 | 13:31:00 | 1.01909 | 1.01909 | 1.01823 | 1.01828 | 1 | 0 | 0 | 2017-04-28 13:31:00 |
2017-04-28 | 13:32:00 | 1.01827 | 1.01842 | 1.01825 | 1.01839 | 1 | 0 | 0 | 2017-04-28 13:32:00 |
2017-04-28 | 13:33:00 | 1.0184 | 1.01884 | 1.0184 | 1.01875 | 1 | 0 | 0 | 2017-04-28 13:33:00 |
2017-04-28 | 13:34:00 | 1.01877 | 1.01884 | 1.01856 | 1.01864 | 1 | 0 | 0 | 2017-04-28 13:34:00 |
2017-04-28 | 13:35:00 | 1.01865 | 1.01872 | 1.01833 | 1.01839 | 1 | 0 | 0 | 2017-04-28 13:35:00 |
2017-04-28 | 13:36:00 | 1.0184 | 1.01865 | 1.01837 | 1.01857 | 1 | 0 | 0 | 2017-04-28 13:36:00 |
2017-04-28 | 13:37:00 | 1.01858 | 1.01867 | 1.0183 | 1.01847 | 1 | 0 | 0 | 2017-04-28 13:37:00 |
2017-04-28 | 13:38:00 | 1.01848 | 1.01878 | 1.0183 | 1.01857 | 1 | 0 | 0 | 2017-04-28 13:38:00 |
2017-04-28 | 13:39:00 | 1.01858 | 1.01889 | 1.01818 | 1.01818 | 1 | 0 | 0 | 2017-04-28 13:39:00 |
2017-04-28 | 13:40:00 | 1.01818 | 1.01864 | 1.01818 | 1.0184 | 1 | 0 | 0 | 2017-04-28 13:40:00 |
2017-04-28 | 13:41:00 | 1.01841 | 1.01843 | 1.01798 | 1.01817 | 1 | 0 | 0 | 2017-04-28 13:41:00 |
2017-04-28 | 13:42:00 | 1.01816 | 1.01816 | 1.01794 | 1.01794 | 1 | 0 | 0 | 2017-04-28 13:42:00 |
2017-04-28 | 13:43:00 | 1.01793 | 1.01814 | 1.01791 | 1.01809 | 1 | 0 | 0 | 2017-04-28 13:43:00 |
2017-04-28 | 13:44:00 | 1.01809 | 1.01809 | 1.01778 | 1.01784 | 1 | 0 | 0 | 2017-04-28 13:44:00 |
2017-04-28 | 13:45:00 | 1.01784 | 1.01795 | 1.01778 | 1.01795 | 1 | 0 | 0 | 2017-04-28 13:45:00 |
2017-04-28 | 13:46:00 | 1.01795 | 1.01796 | 1.0177 | 1.01779 | 1 | 0 | 0 | 2017-04-28 13:46:00 |
2017-04-28 | 13:47:00 | 1.01777 | 1.01807 | 1.01769 | 1.01807 | 1 | 0 | 0 | 2017-04-28 13:47:00 |
2017-04-28 | 13:48:00 | 1.01808 | 1.01811 | 1.01793 | 1.01793 | 1 | 0 | 0 | 2017-04-28 13:48:00 |
2017-04-28 | 13:49:00 | 1.01794 | 1.01805 | 1.01792 | 1.01792 | 1 | 0 | 0 | 2017-04-28 13:49:00 |
2017-04-28 | 13:50:00 | 1.01791 | 1.01791 | 1.01768 | 1.01776 | 1 | 0 | 0 | 2017-04-28 13:50:00 |
2017-04-28 | 13:51:00 | 1.01776 | 1.01787 | 1.01775 | 1.01786 | 1 | 0 | 0 | 2017-04-28 13:51:00 |
2017-04-28 | 13:52:00 | 1.01787 | 1.01808 | 1.01785 | 1.01788 | 1 | 0 | 0 | 2017-04-28 13:52:00 |
2017-04-28 | 13:53:00 | 1.01789 | 1.01816 | 1.01789 | 1.01816 | 1 | 0 | 0 | 2017-04-28 13:53:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.