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 | 13:54:00 | 1.01818 | 1.01842 | 1.01818 | 1.01834 | 1 | 0 | 0 | 2017-04-28 13:54:00 |
2017-04-28 | 13:55:00 | 1.01832 | 1.01833 | 1.01819 | 1.01819 | 1 | 0 | 0 | 2017-04-28 13:55:00 |
2017-04-28 | 13:56:00 | 1.0182 | 1.01823 | 1.01776 | 1.01786 | 1 | 0 | 0 | 2017-04-28 13:56:00 |
2017-04-28 | 13:57:00 | 1.01788 | 1.01805 | 1.01765 | 1.0177 | 1 | 0 | 0 | 2017-04-28 13:57:00 |
2017-04-28 | 13:58:00 | 1.01769 | 1.01769 | 1.0175 | 1.01764 | 1 | 0 | 0 | 2017-04-28 13:58:00 |
2017-04-28 | 13:59:00 | 1.01765 | 1.01815 | 1.01761 | 1.01792 | 1 | 0 | 0 | 2017-04-28 13:59:00 |
2017-04-28 | 14:00:00 | 1.01795 | 1.01835 | 1.01795 | 1.01834 | 1 | 0 | 0 | 2017-04-28 14:00:00 |
2017-04-28 | 14:01:00 | 1.01834 | 1.01846 | 1.01814 | 1.01814 | 1 | 0 | 0 | 2017-04-28 14:01:00 |
2017-04-28 | 14:02:00 | 1.01815 | 1.01833 | 1.01815 | 1.01829 | 1 | 0 | 0 | 2017-04-28 14:02:00 |
2017-04-28 | 14:03:00 | 1.01832 | 1.01857 | 1.01828 | 1.01857 | 1 | 0 | 0 | 2017-04-28 14:03:00 |
2017-04-28 | 14:04:00 | 1.01858 | 1.01858 | 1.01832 | 1.01842 | 1 | 0 | 0 | 2017-04-28 14:04:00 |
2017-04-28 | 14:05:00 | 1.01842 | 1.01849 | 1.01841 | 1.01849 | 1 | 0 | 0 | 2017-04-28 14:05:00 |
2017-04-28 | 14:06:00 | 1.01848 | 1.01852 | 1.01832 | 1.01849 | 1 | 0 | 0 | 2017-04-28 14:06:00 |
2017-04-28 | 14:07:00 | 1.01849 | 1.0187 | 1.01849 | 1.01863 | 1 | 0 | 0 | 2017-04-28 14:07:00 |
2017-04-28 | 14:08:00 | 1.01863 | 1.0187 | 1.01825 | 1.01825 | 1 | 0 | 0 | 2017-04-28 14:08:00 |
2017-04-28 | 14:09:00 | 1.01828 | 1.01857 | 1.01828 | 1.01836 | 1 | 0 | 0 | 2017-04-28 14:09:00 |
2017-04-28 | 14:10:00 | 1.01835 | 1.01851 | 1.01834 | 1.0185 | 1 | 0 | 0 | 2017-04-28 14:10:00 |
2017-04-28 | 14:11:00 | 1.01851 | 1.01888 | 1.01851 | 1.01888 | 1 | 0 | 0 | 2017-04-28 14:11:00 |
2017-04-28 | 14:12:00 | 1.01889 | 1.01894 | 1.01878 | 1.0188 | 1 | 0 | 0 | 2017-04-28 14:12:00 |
2017-04-28 | 14:13:00 | 1.01879 | 1.01894 | 1.01856 | 1.01862 | 1 | 0 | 0 | 2017-04-28 14:13:00 |
2017-04-28 | 14:14:00 | 1.01865 | 1.01891 | 1.01865 | 1.01878 | 1 | 0 | 0 | 2017-04-28 14:14:00 |
2017-04-28 | 14:15:00 | 1.01877 | 1.01877 | 1.0185 | 1.01866 | 1 | 0 | 0 | 2017-04-28 14:15:00 |
2017-04-28 | 14:16:00 | 1.01863 | 1.01863 | 1.0183 | 1.01836 | 1 | 0 | 0 | 2017-04-28 14:16:00 |
2017-04-28 | 14:17:00 | 1.01837 | 1.01845 | 1.01833 | 1.01843 | 1 | 0 | 0 | 2017-04-28 14:17:00 |
2017-04-28 | 14:18:00 | 1.01843 | 1.01848 | 1.01827 | 1.01832 | 1 | 0 | 0 | 2017-04-28 14:18:00 |
2017-04-28 | 14:19:00 | 1.01833 | 1.01837 | 1.01826 | 1.01834 | 1 | 0 | 0 | 2017-04-28 14:19:00 |
2017-04-28 | 14:20:00 | 1.01833 | 1.01867 | 1.0183 | 1.01861 | 1 | 0 | 0 | 2017-04-28 14:20:00 |
2017-04-28 | 14:21:00 | 1.01854 | 1.01854 | 1.01834 | 1.01838 | 1 | 0 | 0 | 2017-04-28 14:21:00 |
2017-04-28 | 14:22:00 | 1.01839 | 1.01865 | 1.01839 | 1.01863 | 1 | 0 | 0 | 2017-04-28 14:22:00 |
2017-04-28 | 14:23:00 | 1.01863 | 1.01869 | 1.01851 | 1.01858 | 1 | 0 | 0 | 2017-04-28 14:23:00 |
2017-04-28 | 14:24:00 | 1.01858 | 1.01859 | 1.01849 | 1.01858 | 1 | 0 | 0 | 2017-04-28 14:24:00 |
2017-04-28 | 14:25:00 | 1.01858 | 1.01881 | 1.01854 | 1.01854 | 1 | 0 | 0 | 2017-04-28 14:25:00 |
2017-04-28 | 14:26:00 | 1.01853 | 1.0186 | 1.01835 | 1.01835 | 1 | 0 | 0 | 2017-04-28 14:26:00 |
2017-04-28 | 14:27:00 | 1.01834 | 1.01851 | 1.01826 | 1.01846 | 1 | 0 | 0 | 2017-04-28 14:27:00 |
2017-04-28 | 14:28:00 | 1.01844 | 1.01865 | 1.01839 | 1.01865 | 1 | 0 | 0 | 2017-04-28 14:28:00 |
2017-04-28 | 14:29:00 | 1.01866 | 1.01866 | 1.01803 | 1.01803 | 1 | 0 | 0 | 2017-04-28 14:29:00 |
2017-04-28 | 14:30:00 | 1.01801 | 1.0181 | 1.01796 | 1.01797 | 1 | 0 | 0 | 2017-04-28 14:30:00 |
2017-04-28 | 14:31:00 | 1.01798 | 1.01821 | 1.01798 | 1.01818 | 1 | 0 | 0 | 2017-04-28 14:31:00 |
2017-04-28 | 14:32:00 | 1.01817 | 1.01832 | 1.01816 | 1.01817 | 1 | 0 | 0 | 2017-04-28 14:32:00 |
2017-04-28 | 14:33:00 | 1.01818 | 1.01834 | 1.01817 | 1.01834 | 1 | 0 | 0 | 2017-04-28 14:33:00 |
2017-04-28 | 14:34:00 | 1.01834 | 1.01846 | 1.01834 | 1.01841 | 1 | 0 | 0 | 2017-04-28 14:34:00 |
2017-04-28 | 14:35:00 | 1.01841 | 1.01857 | 1.01839 | 1.01839 | 1 | 0 | 0 | 2017-04-28 14:35:00 |
2017-04-28 | 14:36:00 | 1.01839 | 1.01842 | 1.01832 | 1.01832 | 1 | 0 | 0 | 2017-04-28 14:36:00 |
2017-04-28 | 14:37:00 | 1.01831 | 1.01852 | 1.01831 | 1.0185 | 1 | 0 | 0 | 2017-04-28 14:37:00 |
2017-04-28 | 14:38:00 | 1.01848 | 1.01867 | 1.01847 | 1.01861 | 1 | 0 | 0 | 2017-04-28 14:38:00 |
2017-04-28 | 14:39:00 | 1.0186 | 1.01869 | 1.01856 | 1.0186 | 1 | 0 | 0 | 2017-04-28 14:39:00 |
2017-04-28 | 14:40:00 | 1.01859 | 1.01865 | 1.0185 | 1.01855 | 1 | 0 | 0 | 2017-04-28 14:40:00 |
2017-04-28 | 14:41:00 | 1.01852 | 1.01892 | 1.01842 | 1.01876 | 1 | 0 | 0 | 2017-04-28 14:41:00 |
2017-04-28 | 14:42:00 | 1.01871 | 1.01906 | 1.01868 | 1.01904 | 1 | 0 | 0 | 2017-04-28 14:42:00 |
2017-04-28 | 14:43:00 | 1.019 | 1.01913 | 1.01835 | 1.01855 | 1 | 0 | 0 | 2017-04-28 14:43:00 |
2017-04-28 | 14:44:00 | 1.01857 | 1.01863 | 1.01821 | 1.01857 | 1 | 0 | 0 | 2017-04-28 14:44:00 |
2017-04-28 | 14:45:00 | 1.01855 | 1.01867 | 1.01849 | 1.01867 | 1 | 0 | 0 | 2017-04-28 14:45:00 |
2017-04-28 | 14:46:00 | 1.01868 | 1.01871 | 1.01846 | 1.01856 | 1 | 0 | 0 | 2017-04-28 14:46:00 |
2017-04-28 | 14:47:00 | 1.01857 | 1.01859 | 1.01844 | 1.01846 | 1 | 0 | 0 | 2017-04-28 14:47:00 |
2017-04-28 | 14:48:00 | 1.01847 | 1.01873 | 1.01847 | 1.01859 | 1 | 0 | 0 | 2017-04-28 14:48:00 |
2017-04-28 | 14:49:00 | 1.01858 | 1.01863 | 1.01846 | 1.01863 | 1 | 0 | 0 | 2017-04-28 14:49:00 |
2017-04-28 | 14:50:00 | 1.01864 | 1.01866 | 1.01832 | 1.01835 | 1 | 0 | 0 | 2017-04-28 14:50:00 |
2017-04-28 | 14:51:00 | 1.01836 | 1.01851 | 1.01836 | 1.01848 | 1 | 0 | 0 | 2017-04-28 14:51:00 |
2017-04-28 | 14:52:00 | 1.01848 | 1.0185 | 1.01826 | 1.01845 | 1 | 0 | 0 | 2017-04-28 14:52:00 |
2017-04-28 | 14:53:00 | 1.01846 | 1.01875 | 1.01845 | 1.0186 | 1 | 0 | 0 | 2017-04-28 14:53:00 |
2017-04-28 | 14:54:00 | 1.01859 | 1.0187 | 1.01845 | 1.01845 | 1 | 0 | 0 | 2017-04-28 14:54:00 |
2017-04-28 | 14:55:00 | 1.01844 | 1.01861 | 1.01838 | 1.01838 | 1 | 0 | 0 | 2017-04-28 14:55:00 |
2017-04-28 | 14:56:00 | 1.01837 | 1.01872 | 1.01834 | 1.01872 | 1 | 0 | 0 | 2017-04-28 14:56:00 |
2017-04-28 | 14:57:00 | 1.01873 | 1.01873 | 1.01835 | 1.01837 | 1 | 0 | 0 | 2017-04-28 14:57:00 |
2017-04-28 | 14:58:00 | 1.01837 | 1.0187 | 1.01837 | 1.01869 | 1 | 0 | 0 | 2017-04-28 14:58:00 |
2017-04-28 | 14:59:00 | 1.01869 | 1.01877 | 1.01851 | 1.01871 | 1 | 0 | 0 | 2017-04-28 14:59:00 |
2017-04-28 | 15:00:00 | 1.0187 | 1.01872 | 1.01858 | 1.01869 | 1 | 0 | 0 | 2017-04-28 15:00:00 |
2017-04-28 | 15:01:00 | 1.01868 | 1.0188 | 1.01864 | 1.01868 | 1 | 0 | 0 | 2017-04-28 15:01:00 |
2017-04-28 | 15:02:00 | 1.0187 | 1.01875 | 1.01863 | 1.01865 | 1 | 0 | 0 | 2017-04-28 15:02:00 |
2017-04-28 | 15:03:00 | 1.01865 | 1.01869 | 1.01834 | 1.01835 | 1 | 0 | 0 | 2017-04-28 15:03:00 |
2017-04-28 | 15:04:00 | 1.01835 | 1.0185 | 1.01835 | 1.01842 | 1 | 0 | 0 | 2017-04-28 15:04:00 |
2017-04-28 | 15:05:00 | 1.01841 | 1.01844 | 1.01828 | 1.01843 | 1 | 0 | 0 | 2017-04-28 15:05:00 |
2017-04-28 | 15:06:00 | 1.01843 | 1.01849 | 1.01818 | 1.01818 | 1 | 0 | 0 | 2017-04-28 15:06:00 |
2017-04-28 | 15:07:00 | 1.01819 | 1.01822 | 1.0181 | 1.01817 | 1 | 0 | 0 | 2017-04-28 15:07:00 |
2017-04-28 | 15:08:00 | 1.01818 | 1.01838 | 1.01818 | 1.01838 | 1 | 0 | 0 | 2017-04-28 15:08:00 |
2017-04-28 | 15:09:00 | 1.01838 | 1.01838 | 1.01809 | 1.01814 | 1 | 0 | 0 | 2017-04-28 15:09:00 |
2017-04-28 | 15:10:00 | 1.01815 | 1.01827 | 1.01805 | 1.01816 | 1 | 0 | 0 | 2017-04-28 15:10:00 |
2017-04-28 | 15:11:00 | 1.01815 | 1.01859 | 1.01815 | 1.01859 | 1 | 0 | 0 | 2017-04-28 15:11:00 |
2017-04-28 | 15:12:00 | 1.0186 | 1.01881 | 1.0185 | 1.01876 | 1 | 0 | 0 | 2017-04-28 15:12:00 |
2017-04-28 | 15:13:00 | 1.0188 | 1.01882 | 1.01857 | 1.0187 | 1 | 0 | 0 | 2017-04-28 15:13:00 |
2017-04-28 | 15:14:00 | 1.01872 | 1.01887 | 1.01872 | 1.0188 | 1 | 0 | 0 | 2017-04-28 15:14:00 |
2017-04-28 | 15:15:00 | 1.01876 | 1.01876 | 1.01842 | 1.01846 | 1 | 0 | 0 | 2017-04-28 15:15:00 |
2017-04-28 | 15:16:00 | 1.01846 | 1.01894 | 1.01846 | 1.01886 | 1 | 0 | 0 | 2017-04-28 15:16:00 |
2017-04-28 | 15:17:00 | 1.01885 | 1.01888 | 1.01872 | 1.01872 | 1 | 0 | 0 | 2017-04-28 15:17:00 |
2017-04-28 | 15:18:00 | 1.01871 | 1.01891 | 1.01871 | 1.0188 | 1 | 0 | 0 | 2017-04-28 15:18:00 |
2017-04-28 | 15:19:00 | 1.0188 | 1.01884 | 1.01868 | 1.01883 | 1 | 0 | 0 | 2017-04-28 15:19:00 |
2017-04-28 | 15:20:00 | 1.01884 | 1.01898 | 1.01884 | 1.01896 | 1 | 0 | 0 | 2017-04-28 15:20:00 |
2017-04-28 | 15:21:00 | 1.01896 | 1.01898 | 1.0189 | 1.01892 | 1 | 0 | 0 | 2017-04-28 15:21:00 |
2017-04-28 | 15:22:00 | 1.01893 | 1.01917 | 1.01893 | 1.01917 | 1 | 0 | 0 | 2017-04-28 15:22:00 |
2017-04-28 | 15:23:00 | 1.01919 | 1.01937 | 1.01912 | 1.01937 | 1 | 0 | 0 | 2017-04-28 15:23:00 |
2017-04-28 | 15:24:00 | 1.01937 | 1.01944 | 1.01907 | 1.0191 | 1 | 0 | 0 | 2017-04-28 15:24:00 |
2017-04-28 | 15:25:00 | 1.01909 | 1.01916 | 1.01907 | 1.01915 | 1 | 0 | 0 | 2017-04-28 15:25:00 |
2017-04-28 | 15:26:00 | 1.01916 | 1.01931 | 1.01916 | 1.01931 | 1 | 0 | 0 | 2017-04-28 15:26:00 |
2017-04-28 | 15:27:00 | 1.01931 | 1.01982 | 1.01931 | 1.01963 | 1 | 0 | 0 | 2017-04-28 15:27:00 |
2017-04-28 | 15:28:00 | 1.01962 | 1.01985 | 1.0196 | 1.01985 | 1 | 0 | 0 | 2017-04-28 15:28:00 |
2017-04-28 | 15:29:00 | 1.01984 | 1.01993 | 1.01975 | 1.01975 | 1 | 0 | 0 | 2017-04-28 15:29:00 |
2017-04-28 | 15:30:00 | 1.01975 | 1.01992 | 1.0197 | 1.0199 | 1 | 0 | 0 | 2017-04-28 15:30:00 |
2017-04-28 | 15:31:00 | 1.01992 | 1.01999 | 1.01979 | 1.01982 | 1 | 0 | 0 | 2017-04-28 15:31:00 |
2017-04-28 | 15:32:00 | 1.01983 | 1.01988 | 1.01973 | 1.01982 | 1 | 0 | 0 | 2017-04-28 15:32:00 |
2017-04-28 | 15:33:00 | 1.01983 | 1.01984 | 1.01954 | 1.01955 | 1 | 0 | 0 | 2017-04-28 15:33:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.