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 | 15:34:00 | 1.01954 | 1.0197 | 1.01954 | 1.01959 | 1 | 0 | 0 | 2017-04-28 15:34:00 |
2017-04-28 | 15:35:00 | 1.0196 | 1.0198 | 1.01958 | 1.01961 | 1 | 0 | 0 | 2017-04-28 15:35:00 |
2017-04-28 | 15:36:00 | 1.0196 | 1.01975 | 1.01955 | 1.01975 | 1 | 0 | 0 | 2017-04-28 15:36:00 |
2017-04-28 | 15:37:00 | 1.01976 | 1.01976 | 1.01957 | 1.01966 | 1 | 0 | 0 | 2017-04-28 15:37:00 |
2017-04-28 | 15:38:00 | 1.01966 | 1.01981 | 1.0196 | 1.01979 | 1 | 0 | 0 | 2017-04-28 15:38:00 |
2017-04-28 | 15:39:00 | 1.01978 | 1.01992 | 1.01974 | 1.01987 | 1 | 0 | 0 | 2017-04-28 15:39:00 |
2017-04-28 | 15:40:00 | 1.01986 | 1.01996 | 1.01972 | 1.01992 | 1 | 0 | 0 | 2017-04-28 15:40:00 |
2017-04-28 | 15:41:00 | 1.01993 | 1.02001 | 1.01988 | 1.01989 | 1 | 0 | 0 | 2017-04-28 15:41:00 |
2017-04-28 | 15:42:00 | 1.01989 | 1.01989 | 1.01971 | 1.01978 | 1 | 0 | 0 | 2017-04-28 15:42:00 |
2017-04-28 | 15:43:00 | 1.01979 | 1.02003 | 1.01971 | 1.02003 | 1 | 0 | 0 | 2017-04-28 15:43:00 |
2017-04-28 | 15:44:00 | 1.02003 | 1.02029 | 1.02003 | 1.02022 | 1 | 0 | 0 | 2017-04-28 15:44:00 |
2017-04-28 | 15:45:00 | 1.02023 | 1.02025 | 1.01987 | 1.01987 | 1 | 0 | 0 | 2017-04-28 15:45:00 |
2017-04-28 | 15:46:00 | 1.01984 | 1.01999 | 1.01979 | 1.01999 | 1 | 0 | 0 | 2017-04-28 15:46:00 |
2017-04-28 | 15:47:00 | 1.01999 | 1.02014 | 1.01987 | 1.01987 | 1 | 0 | 0 | 2017-04-28 15:47:00 |
2017-04-28 | 15:48:00 | 1.01988 | 1.0199 | 1.01958 | 1.01969 | 1 | 0 | 0 | 2017-04-28 15:48:00 |
2017-04-28 | 15:49:00 | 1.0197 | 1.0197 | 1.0194 | 1.01941 | 1 | 0 | 0 | 2017-04-28 15:49:00 |
2017-04-28 | 15:50:00 | 1.0194 | 1.01963 | 1.0193 | 1.01932 | 1 | 0 | 0 | 2017-04-28 15:50:00 |
2017-04-28 | 15:51:00 | 1.01935 | 1.01972 | 1.01935 | 1.01964 | 1 | 0 | 0 | 2017-04-28 15:51:00 |
2017-04-28 | 15:52:00 | 1.01967 | 1.0201 | 1.01967 | 1.02004 | 1 | 0 | 0 | 2017-04-28 15:52:00 |
2017-04-28 | 15:53:00 | 1.02005 | 1.02028 | 1.02 | 1.02017 | 1 | 0 | 0 | 2017-04-28 15:53:00 |
2017-04-28 | 15:54:00 | 1.02018 | 1.02032 | 1.02018 | 1.02031 | 1 | 0 | 0 | 2017-04-28 15:54:00 |
2017-04-28 | 15:55:00 | 1.0203 | 1.0207 | 1.0203 | 1.02058 | 1 | 0 | 0 | 2017-04-28 15:55:00 |
2017-04-28 | 15:56:00 | 1.02056 | 1.02067 | 1.02049 | 1.02067 | 1 | 0 | 0 | 2017-04-28 15:56:00 |
2017-04-28 | 15:57:00 | 1.02068 | 1.02157 | 1.02051 | 1.02148 | 1 | 0 | 0 | 2017-04-28 15:57:00 |
2017-04-28 | 15:58:00 | 1.02151 | 1.02176 | 1.02145 | 1.02169 | 1 | 0 | 0 | 2017-04-28 15:58:00 |
2017-04-28 | 15:59:00 | 1.0217 | 1.02267 | 1.0217 | 1.02231 | 1 | 0 | 0 | 2017-04-28 15:59:00 |
2017-04-28 | 16:00:00 | 1.02232 | 1.02285 | 1.02217 | 1.02281 | 1 | 0 | 0 | 2017-04-28 16:00:00 |
2017-04-28 | 16:01:00 | 1.02282 | 1.02324 | 1.02277 | 1.02307 | 1 | 0 | 0 | 2017-04-28 16:01:00 |
2017-04-28 | 16:02:00 | 1.02309 | 1.02321 | 1.0224 | 1.02259 | 1 | 0 | 0 | 2017-04-28 16:02:00 |
2017-04-28 | 16:03:00 | 1.0226 | 1.02286 | 1.02258 | 1.02279 | 1 | 0 | 0 | 2017-04-28 16:03:00 |
2017-04-28 | 16:04:00 | 1.02279 | 1.02294 | 1.02258 | 1.02271 | 1 | 0 | 0 | 2017-04-28 16:04:00 |
2017-04-28 | 16:05:00 | 1.0227 | 1.02271 | 1.02234 | 1.02244 | 1 | 0 | 0 | 2017-04-28 16:05:00 |
2017-04-28 | 16:06:00 | 1.02245 | 1.02271 | 1.02244 | 1.02262 | 1 | 0 | 0 | 2017-04-28 16:06:00 |
2017-04-28 | 16:07:00 | 1.02263 | 1.02265 | 1.02244 | 1.02259 | 1 | 0 | 0 | 2017-04-28 16:07:00 |
2017-04-28 | 16:08:00 | 1.02259 | 1.02305 | 1.02259 | 1.02301 | 1 | 0 | 0 | 2017-04-28 16:08:00 |
2017-04-28 | 16:09:00 | 1.02298 | 1.02305 | 1.02285 | 1.02293 | 1 | 0 | 0 | 2017-04-28 16:09:00 |
2017-04-28 | 16:10:00 | 1.02294 | 1.0231 | 1.02294 | 1.02298 | 1 | 0 | 0 | 2017-04-28 16:10:00 |
2017-04-28 | 16:11:00 | 1.02298 | 1.02312 | 1.02295 | 1.02296 | 1 | 0 | 0 | 2017-04-28 16:11:00 |
2017-04-28 | 16:12:00 | 1.02297 | 1.02323 | 1.02294 | 1.0232 | 1 | 0 | 0 | 2017-04-28 16:12:00 |
2017-04-28 | 16:13:00 | 1.0232 | 1.02334 | 1.02314 | 1.0232 | 1 | 0 | 0 | 2017-04-28 16:13:00 |
2017-04-28 | 16:14:00 | 1.02321 | 1.02332 | 1.02308 | 1.02314 | 1 | 0 | 0 | 2017-04-28 16:14:00 |
2017-04-28 | 16:15:00 | 1.02316 | 1.02325 | 1.02278 | 1.02286 | 1 | 0 | 0 | 2017-04-28 16:15:00 |
2017-04-28 | 16:16:00 | 1.02285 | 1.02309 | 1.02282 | 1.02306 | 1 | 0 | 0 | 2017-04-28 16:16:00 |
2017-04-28 | 16:17:00 | 1.02306 | 1.02307 | 1.02289 | 1.02289 | 1 | 0 | 0 | 2017-04-28 16:17:00 |
2017-04-28 | 16:18:00 | 1.0229 | 1.02291 | 1.02281 | 1.02284 | 1 | 0 | 0 | 2017-04-28 16:18:00 |
2017-04-28 | 16:19:00 | 1.02282 | 1.02282 | 1.02271 | 1.02275 | 1 | 0 | 0 | 2017-04-28 16:19:00 |
2017-04-28 | 16:20:00 | 1.02273 | 1.02284 | 1.02258 | 1.02258 | 1 | 0 | 0 | 2017-04-28 16:20:00 |
2017-04-28 | 16:21:00 | 1.02257 | 1.02258 | 1.0224 | 1.02241 | 1 | 0 | 0 | 2017-04-28 16:21:00 |
2017-04-28 | 16:22:00 | 1.02242 | 1.02242 | 1.02217 | 1.02227 | 1 | 0 | 0 | 2017-04-28 16:22:00 |
2017-04-28 | 16:23:00 | 1.02226 | 1.02231 | 1.02213 | 1.02213 | 1 | 0 | 0 | 2017-04-28 16:23:00 |
2017-04-28 | 16:24:00 | 1.02215 | 1.02235 | 1.02213 | 1.02235 | 1 | 0 | 0 | 2017-04-28 16:24:00 |
2017-04-28 | 16:25:00 | 1.02238 | 1.02256 | 1.0222 | 1.02225 | 1 | 0 | 0 | 2017-04-28 16:25:00 |
2017-04-28 | 16:26:00 | 1.02224 | 1.02237 | 1.02214 | 1.02214 | 1 | 0 | 0 | 2017-04-28 16:26:00 |
2017-04-28 | 16:27:00 | 1.02212 | 1.02225 | 1.02205 | 1.02205 | 1 | 0 | 0 | 2017-04-28 16:27:00 |
2017-04-28 | 16:28:00 | 1.02204 | 1.02211 | 1.02182 | 1.02182 | 1 | 0 | 0 | 2017-04-28 16:28:00 |
2017-04-28 | 16:29:00 | 1.02182 | 1.02195 | 1.02182 | 1.02185 | 1 | 0 | 0 | 2017-04-28 16:29:00 |
2017-04-28 | 16:30:00 | 1.02186 | 1.02196 | 1.02186 | 1.02196 | 1 | 0 | 0 | 2017-04-28 16:30:00 |
2017-04-28 | 16:31:00 | 1.02195 | 1.02226 | 1.02193 | 1.02226 | 1 | 0 | 0 | 2017-04-28 16:31:00 |
2017-04-28 | 16:32:00 | 1.02227 | 1.02235 | 1.02225 | 1.02235 | 1 | 0 | 0 | 2017-04-28 16:32:00 |
2017-04-28 | 16:33:00 | 1.02235 | 1.02249 | 1.02234 | 1.02238 | 1 | 0 | 0 | 2017-04-28 16:33:00 |
2017-04-28 | 16:34:00 | 1.02238 | 1.02241 | 1.02206 | 1.02208 | 1 | 0 | 0 | 2017-04-28 16:34:00 |
2017-04-28 | 16:35:00 | 1.02209 | 1.02215 | 1.02195 | 1.02199 | 1 | 0 | 0 | 2017-04-28 16:35:00 |
2017-04-28 | 16:36:00 | 1.02201 | 1.02211 | 1.02201 | 1.02205 | 1 | 0 | 0 | 2017-04-28 16:36:00 |
2017-04-28 | 16:37:00 | 1.02204 | 1.02207 | 1.02204 | 1.02207 | 1 | 0 | 0 | 2017-04-28 16:37:00 |
2017-04-28 | 16:38:00 | 1.02208 | 1.0221 | 1.02206 | 1.02206 | 1 | 0 | 0 | 2017-04-28 16:38:00 |
2017-04-28 | 16:39:00 | 1.02206 | 1.02206 | 1.022 | 1.02202 | 1 | 0 | 0 | 2017-04-28 16:39:00 |
2017-04-28 | 16:40:00 | 1.02201 | 1.02203 | 1.022 | 1.02201 | 1 | 0 | 0 | 2017-04-28 16:40:00 |
2017-04-28 | 16:41:00 | 1.02202 | 1.02204 | 1.022 | 1.02204 | 1 | 0 | 0 | 2017-04-28 16:41:00 |
2017-04-28 | 16:42:00 | 1.02205 | 1.02218 | 1.02205 | 1.02218 | 1 | 0 | 0 | 2017-04-28 16:42:00 |
2017-04-28 | 16:43:00 | 1.02218 | 1.02256 | 1.02218 | 1.02256 | 1 | 0 | 0 | 2017-04-28 16:43:00 |
2017-04-28 | 16:44:00 | 1.02257 | 1.0226 | 1.02245 | 1.02255 | 1 | 0 | 0 | 2017-04-28 16:44:00 |
2017-04-28 | 16:45:00 | 1.02256 | 1.02258 | 1.02242 | 1.02248 | 1 | 0 | 0 | 2017-04-28 16:45:00 |
2017-04-28 | 16:46:00 | 1.02248 | 1.02249 | 1.02245 | 1.02249 | 1 | 0 | 0 | 2017-04-28 16:46:00 |
2017-04-28 | 16:47:00 | 1.0225 | 1.02254 | 1.02248 | 1.02253 | 1 | 0 | 0 | 2017-04-28 16:47:00 |
2017-04-28 | 16:48:00 | 1.02254 | 1.02254 | 1.02236 | 1.02236 | 1 | 0 | 0 | 2017-04-28 16:48:00 |
2017-04-28 | 16:49:00 | 1.02235 | 1.0224 | 1.02232 | 1.0224 | 1 | 0 | 0 | 2017-04-28 16:49:00 |
2017-04-28 | 16:50:00 | 1.0224 | 1.02246 | 1.02238 | 1.02246 | 1 | 0 | 0 | 2017-04-28 16:50:00 |
2017-04-28 | 16:51:00 | 1.02245 | 1.02245 | 1.02239 | 1.02243 | 1 | 0 | 0 | 2017-04-28 16:51:00 |
2017-04-28 | 16:52:00 | 1.02243 | 1.02255 | 1.02238 | 1.02239 | 1 | 0 | 0 | 2017-04-28 16:52:00 |
2017-04-28 | 16:53:00 | 1.0224 | 1.02241 | 1.02236 | 1.0224 | 1 | 0 | 0 | 2017-04-28 16:53:00 |
2017-04-28 | 16:54:00 | 1.02241 | 1.02241 | 1.02234 | 1.02238 | 1 | 0 | 0 | 2017-04-28 16:54:00 |
2017-04-28 | 16:55:00 | 1.02237 | 1.02238 | 1.02227 | 1.02227 | 1 | 0 | 0 | 2017-04-28 16:55:00 |
2017-04-28 | 16:56:00 | 1.02227 | 1.02232 | 1.02225 | 1.02228 | 1 | 0 | 0 | 2017-04-28 16:56:00 |
2017-04-28 | 16:57:00 | 1.02229 | 1.02236 | 1.02222 | 1.02236 | 1 | 0 | 0 | 2017-04-28 16:57:00 |
2017-04-28 | 16:58:00 | 1.02237 | 1.02237 | 1.02224 | 1.02231 | 1 | 0 | 0 | 2017-04-28 16:58:00 |
2017-04-28 | 16:59:00 | 1.02231 | 1.02231 | 1.02156 | 1.02156 | 1 | 0 | 0 | 2017-04-28 16:59:00 |
2017-04-28 | 17:00:00 | 1.02153 | 1.02159 | 1.02074 | 1.0209 | 1 | 0 | 0 | 2017-04-28 17:00:00 |
2017-04-28 | 17:01:00 | 1.02091 | 1.02144 | 1.02089 | 1.02128 | 1 | 0 | 0 | 2017-04-28 17:01:00 |
2017-04-28 | 17:02:00 | 1.02129 | 1.02137 | 1.0211 | 1.02123 | 1 | 0 | 0 | 2017-04-28 17:02:00 |
2017-04-28 | 17:03:00 | 1.02124 | 1.02132 | 1.02122 | 1.0213 | 1 | 0 | 0 | 2017-04-28 17:03:00 |
2017-04-28 | 17:04:00 | 1.02129 | 1.02132 | 1.02105 | 1.02127 | 1 | 0 | 0 | 2017-04-28 17:04:00 |
2017-04-28 | 17:05:00 | 1.02129 | 1.02147 | 1.02129 | 1.02145 | 1 | 0 | 0 | 2017-04-28 17:05:00 |
2017-04-28 | 17:06:00 | 1.02146 | 1.02155 | 1.02139 | 1.02142 | 1 | 0 | 0 | 2017-04-28 17:06:00 |
2017-04-28 | 17:07:00 | 1.02141 | 1.02155 | 1.02141 | 1.02148 | 1 | 0 | 0 | 2017-04-28 17:07:00 |
2017-04-28 | 17:08:00 | 1.02146 | 1.02153 | 1.02142 | 1.02151 | 1 | 0 | 0 | 2017-04-28 17:08:00 |
2017-04-28 | 17:09:00 | 1.0215 | 1.0215 | 1.02137 | 1.02139 | 1 | 0 | 0 | 2017-04-28 17:09:00 |
2017-04-28 | 17:10:00 | 1.02139 | 1.02148 | 1.02138 | 1.02148 | 1 | 0 | 0 | 2017-04-28 17:10:00 |
2017-04-28 | 17:11:00 | 1.02149 | 1.02149 | 1.02112 | 1.02114 | 1 | 0 | 0 | 2017-04-28 17:11:00 |
2017-04-28 | 17:12:00 | 1.02115 | 1.02115 | 1.0211 | 1.02115 | 1 | 0 | 0 | 2017-04-28 17:12:00 |
2017-04-28 | 17:13:00 | 1.02114 | 1.02121 | 1.02105 | 1.0212 | 1 | 0 | 0 | 2017-04-28 17:13:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.