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 |
|---|---|---|---|---|---|---|---|---|---|
2017-05-01 | 06:36:00 | 1.02372 | 1.02376 | 1.02366 | 1.02376 | 1 | 0 | 0 | 2017-05-01 06:36:00 |
2017-05-01 | 06:37:00 | 1.02374 | 1.02374 | 1.02368 | 1.02368 | 1 | 0 | 0 | 2017-05-01 06:37:00 |
2017-05-01 | 06:38:00 | 1.02367 | 1.02367 | 1.02358 | 1.02359 | 1 | 0 | 0 | 2017-05-01 06:38:00 |
2017-05-01 | 06:39:00 | 1.02359 | 1.02362 | 1.02358 | 1.02359 | 1 | 0 | 0 | 2017-05-01 06:39:00 |
2017-05-01 | 06:40:00 | 1.02357 | 1.02358 | 1.02355 | 1.02358 | 1 | 0 | 0 | 2017-05-01 06:40:00 |
2017-05-01 | 06:41:00 | 1.02359 | 1.02361 | 1.02359 | 1.0236 | 1 | 0 | 0 | 2017-05-01 06:41:00 |
2017-05-01 | 06:42:00 | 1.02361 | 1.02364 | 1.02358 | 1.02364 | 1 | 0 | 0 | 2017-05-01 06:42:00 |
2017-05-01 | 06:43:00 | 1.02364 | 1.02366 | 1.02364 | 1.02365 | 1 | 0 | 0 | 2017-05-01 06:43:00 |
2017-05-01 | 06:44:00 | 1.02363 | 1.02366 | 1.02362 | 1.02365 | 1 | 0 | 0 | 2017-05-01 06:44:00 |
2017-05-01 | 06:45:00 | 1.02365 | 1.02367 | 1.02365 | 1.02367 | 1 | 0 | 0 | 2017-05-01 06:45:00 |
2017-05-01 | 06:46:00 | 1.02366 | 1.02367 | 1.02365 | 1.02365 | 1 | 0 | 0 | 2017-05-01 06:46:00 |
2017-05-01 | 06:47:00 | 1.02364 | 1.02364 | 1.02361 | 1.02361 | 1 | 0 | 0 | 2017-05-01 06:47:00 |
2017-05-01 | 06:48:00 | 1.02361 | 1.02361 | 1.0236 | 1.02361 | 1 | 0 | 0 | 2017-05-01 06:48:00 |
2017-05-01 | 06:49:00 | 1.02361 | 1.02364 | 1.02361 | 1.02364 | 1 | 0 | 0 | 2017-05-01 06:49:00 |
2017-05-01 | 06:50:00 | 1.02363 | 1.02364 | 1.02353 | 1.02353 | 1 | 0 | 0 | 2017-05-01 06:50:00 |
2017-05-01 | 06:51:00 | 1.02351 | 1.02351 | 1.0235 | 1.0235 | 1 | 0 | 0 | 2017-05-01 06:51:00 |
2017-05-01 | 06:52:00 | 1.0235 | 1.02354 | 1.0235 | 1.02354 | 1 | 0 | 0 | 2017-05-01 06:52:00 |
2017-05-01 | 06:53:00 | 1.02355 | 1.02364 | 1.0235 | 1.0235 | 1 | 0 | 0 | 2017-05-01 06:53:00 |
2017-05-01 | 06:54:00 | 1.02346 | 1.02346 | 1.02338 | 1.0234 | 1 | 0 | 0 | 2017-05-01 06:54:00 |
2017-05-01 | 06:55:00 | 1.0234 | 1.02341 | 1.0234 | 1.02341 | 1 | 0 | 0 | 2017-05-01 06:55:00 |
2017-05-01 | 06:56:00 | 1.02342 | 1.02344 | 1.02342 | 1.02342 | 1 | 0 | 0 | 2017-05-01 06:56:00 |
2017-05-01 | 06:57:00 | 1.02341 | 1.02341 | 1.0233 | 1.0233 | 1 | 0 | 0 | 2017-05-01 06:57:00 |
2017-05-01 | 06:58:00 | 1.02328 | 1.0233 | 1.02324 | 1.02325 | 1 | 0 | 0 | 2017-05-01 06:58:00 |
2017-05-01 | 06:59:00 | 1.02324 | 1.02328 | 1.02323 | 1.02328 | 1 | 0 | 0 | 2017-05-01 06:59:00 |
2017-05-01 | 07:00:00 | 1.02328 | 1.02337 | 1.02327 | 1.02337 | 1 | 0 | 0 | 2017-05-01 07:00:00 |
2017-05-01 | 07:01:00 | 1.02336 | 1.02336 | 1.0233 | 1.02332 | 1 | 0 | 0 | 2017-05-01 07:01:00 |
2017-05-01 | 07:02:00 | 1.02332 | 1.02335 | 1.02332 | 1.02335 | 1 | 0 | 0 | 2017-05-01 07:02:00 |
2017-05-01 | 07:03:00 | 1.02336 | 1.02339 | 1.02336 | 1.02339 | 1 | 0 | 0 | 2017-05-01 07:03:00 |
2017-05-01 | 07:04:00 | 1.0234 | 1.02342 | 1.0234 | 1.02342 | 1 | 0 | 0 | 2017-05-01 07:04:00 |
2017-05-01 | 07:05:00 | 1.02342 | 1.02342 | 1.02327 | 1.02327 | 1 | 0 | 0 | 2017-05-01 07:05:00 |
2017-05-01 | 07:06:00 | 1.02327 | 1.02331 | 1.02326 | 1.02327 | 1 | 0 | 0 | 2017-05-01 07:06:00 |
2017-05-01 | 07:07:00 | 1.02326 | 1.02329 | 1.02324 | 1.02329 | 1 | 0 | 0 | 2017-05-01 07:07:00 |
2017-05-01 | 07:08:00 | 1.02333 | 1.02351 | 1.02333 | 1.02348 | 1 | 0 | 0 | 2017-05-01 07:08:00 |
2017-05-01 | 07:09:00 | 1.02347 | 1.02347 | 1.02339 | 1.0234 | 1 | 0 | 0 | 2017-05-01 07:09:00 |
2017-05-01 | 07:10:00 | 1.0234 | 1.02342 | 1.02339 | 1.02339 | 1 | 0 | 0 | 2017-05-01 07:10:00 |
2017-05-01 | 07:11:00 | 1.02339 | 1.02345 | 1.02339 | 1.02345 | 1 | 0 | 0 | 2017-05-01 07:11:00 |
2017-05-01 | 07:12:00 | 1.02346 | 1.02356 | 1.02346 | 1.02351 | 1 | 0 | 0 | 2017-05-01 07:12:00 |
2017-05-01 | 07:13:00 | 1.02352 | 1.02353 | 1.02352 | 1.02353 | 1 | 0 | 0 | 2017-05-01 07:13:00 |
2017-05-01 | 07:14:00 | 1.02354 | 1.02354 | 1.02348 | 1.02348 | 1 | 0 | 0 | 2017-05-01 07:14:00 |
2017-05-01 | 07:15:00 | 1.02348 | 1.02348 | 1.02343 | 1.02344 | 1 | 0 | 0 | 2017-05-01 07:15:00 |
2017-05-01 | 07:16:00 | 1.02342 | 1.02342 | 1.02332 | 1.02333 | 1 | 0 | 0 | 2017-05-01 07:16:00 |
2017-05-01 | 07:17:00 | 1.02334 | 1.02349 | 1.02334 | 1.02349 | 1 | 0 | 0 | 2017-05-01 07:17:00 |
2017-05-01 | 07:18:00 | 1.02349 | 1.0236 | 1.02349 | 1.0236 | 1 | 0 | 0 | 2017-05-01 07:18:00 |
2017-05-01 | 07:19:00 | 1.02359 | 1.02359 | 1.02354 | 1.02355 | 1 | 0 | 0 | 2017-05-01 07:19:00 |
2017-05-01 | 07:20:00 | 1.02356 | 1.02357 | 1.02347 | 1.02347 | 1 | 0 | 0 | 2017-05-01 07:20:00 |
2017-05-01 | 07:21:00 | 1.02347 | 1.02361 | 1.02347 | 1.02358 | 1 | 0 | 0 | 2017-05-01 07:21:00 |
2017-05-01 | 07:22:00 | 1.02358 | 1.02361 | 1.02353 | 1.02361 | 1 | 0 | 0 | 2017-05-01 07:22:00 |
2017-05-01 | 07:23:00 | 1.02361 | 1.02374 | 1.02361 | 1.02371 | 1 | 0 | 0 | 2017-05-01 07:23:00 |
2017-05-01 | 07:24:00 | 1.0237 | 1.02371 | 1.02365 | 1.02365 | 1 | 0 | 0 | 2017-05-01 07:24:00 |
2017-05-01 | 07:25:00 | 1.02367 | 1.02369 | 1.02362 | 1.02362 | 1 | 0 | 0 | 2017-05-01 07:25:00 |
2017-05-01 | 07:26:00 | 1.02361 | 1.02381 | 1.02361 | 1.02374 | 1 | 0 | 0 | 2017-05-01 07:26:00 |
2017-05-01 | 07:27:00 | 1.02375 | 1.02386 | 1.02375 | 1.02386 | 1 | 0 | 0 | 2017-05-01 07:27:00 |
2017-05-01 | 07:28:00 | 1.02386 | 1.02405 | 1.02386 | 1.02405 | 1 | 0 | 0 | 2017-05-01 07:28:00 |
2017-05-01 | 07:29:00 | 1.02405 | 1.02408 | 1.02404 | 1.02405 | 1 | 0 | 0 | 2017-05-01 07:29:00 |
2017-05-01 | 07:30:00 | 1.02402 | 1.02409 | 1.024 | 1.02408 | 1 | 0 | 0 | 2017-05-01 07:30:00 |
2017-05-01 | 07:31:00 | 1.02409 | 1.0243 | 1.02409 | 1.02429 | 1 | 0 | 0 | 2017-05-01 07:31:00 |
2017-05-01 | 07:32:00 | 1.02428 | 1.02459 | 1.02427 | 1.02459 | 1 | 0 | 0 | 2017-05-01 07:32:00 |
2017-05-01 | 07:33:00 | 1.02459 | 1.02459 | 1.02451 | 1.02456 | 1 | 0 | 0 | 2017-05-01 07:33:00 |
2017-05-01 | 07:34:00 | 1.02455 | 1.02462 | 1.02454 | 1.02461 | 1 | 0 | 0 | 2017-05-01 07:34:00 |
2017-05-01 | 07:35:00 | 1.02461 | 1.02473 | 1.0246 | 1.02462 | 1 | 0 | 0 | 2017-05-01 07:35:00 |
2017-05-01 | 07:36:00 | 1.02463 | 1.02475 | 1.02456 | 1.02456 | 1 | 0 | 0 | 2017-05-01 07:36:00 |
2017-05-01 | 07:37:00 | 1.02454 | 1.02456 | 1.02454 | 1.02456 | 1 | 0 | 0 | 2017-05-01 07:37:00 |
2017-05-01 | 07:38:00 | 1.02455 | 1.02455 | 1.02448 | 1.02448 | 1 | 0 | 0 | 2017-05-01 07:38:00 |
2017-05-01 | 07:39:00 | 1.02449 | 1.02449 | 1.02435 | 1.0244 | 1 | 0 | 0 | 2017-05-01 07:39:00 |
2017-05-01 | 07:40:00 | 1.02441 | 1.02441 | 1.02439 | 1.0244 | 1 | 0 | 0 | 2017-05-01 07:40:00 |
2017-05-01 | 07:41:00 | 1.02443 | 1.02445 | 1.02443 | 1.02445 | 1 | 0 | 0 | 2017-05-01 07:41:00 |
2017-05-01 | 07:42:00 | 1.02446 | 1.02455 | 1.02445 | 1.02455 | 1 | 0 | 0 | 2017-05-01 07:42:00 |
2017-05-01 | 07:43:00 | 1.02455 | 1.02455 | 1.02443 | 1.02443 | 1 | 0 | 0 | 2017-05-01 07:43:00 |
2017-05-01 | 07:44:00 | 1.02443 | 1.02445 | 1.02443 | 1.02445 | 1 | 0 | 0 | 2017-05-01 07:44:00 |
2017-05-01 | 07:45:00 | 1.02445 | 1.02466 | 1.02445 | 1.02466 | 1 | 0 | 0 | 2017-05-01 07:45:00 |
2017-05-01 | 07:46:00 | 1.02466 | 1.02467 | 1.02459 | 1.02464 | 1 | 0 | 0 | 2017-05-01 07:46:00 |
2017-05-01 | 07:47:00 | 1.02463 | 1.02475 | 1.02463 | 1.02465 | 1 | 0 | 0 | 2017-05-01 07:47:00 |
2017-05-01 | 07:48:00 | 1.02464 | 1.02464 | 1.0246 | 1.0246 | 1 | 0 | 0 | 2017-05-01 07:48:00 |
2017-05-01 | 07:49:00 | 1.0246 | 1.02461 | 1.0246 | 1.0246 | 1 | 0 | 0 | 2017-05-01 07:49:00 |
2017-05-01 | 07:50:00 | 1.0246 | 1.02471 | 1.02459 | 1.02462 | 1 | 0 | 0 | 2017-05-01 07:50:00 |
2017-05-01 | 07:51:00 | 1.02462 | 1.02463 | 1.02454 | 1.02462 | 1 | 0 | 0 | 2017-05-01 07:51:00 |
2017-05-01 | 07:52:00 | 1.02461 | 1.02462 | 1.02452 | 1.02453 | 1 | 0 | 0 | 2017-05-01 07:52:00 |
2017-05-01 | 07:53:00 | 1.02454 | 1.02455 | 1.02451 | 1.02452 | 1 | 0 | 0 | 2017-05-01 07:53:00 |
2017-05-01 | 07:54:00 | 1.02453 | 1.02453 | 1.02452 | 1.02453 | 1 | 0 | 0 | 2017-05-01 07:54:00 |
2017-05-01 | 07:55:00 | 1.02453 | 1.02453 | 1.02452 | 1.02453 | 1 | 0 | 0 | 2017-05-01 07:55:00 |
2017-05-01 | 07:56:00 | 1.02454 | 1.0247 | 1.02454 | 1.02469 | 1 | 0 | 0 | 2017-05-01 07:56:00 |
2017-05-01 | 07:57:00 | 1.02469 | 1.02471 | 1.02466 | 1.02471 | 1 | 0 | 0 | 2017-05-01 07:57:00 |
2017-05-01 | 07:58:00 | 1.02471 | 1.02483 | 1.02466 | 1.02483 | 1 | 0 | 0 | 2017-05-01 07:58:00 |
2017-05-01 | 07:59:00 | 1.02484 | 1.0249 | 1.02483 | 1.0249 | 1 | 0 | 0 | 2017-05-01 07:59:00 |
2017-05-01 | 08:00:00 | 1.02489 | 1.02496 | 1.02483 | 1.02495 | 1 | 0 | 0 | 2017-05-01 08:00:00 |
2017-05-01 | 08:01:00 | 1.02496 | 1.02497 | 1.02485 | 1.02493 | 1 | 0 | 0 | 2017-05-01 08:01:00 |
2017-05-01 | 08:02:00 | 1.02491 | 1.025 | 1.02485 | 1.02485 | 1 | 0 | 0 | 2017-05-01 08:02:00 |
2017-05-01 | 08:03:00 | 1.02485 | 1.02495 | 1.02484 | 1.02494 | 1 | 0 | 0 | 2017-05-01 08:03:00 |
2017-05-01 | 08:04:00 | 1.02495 | 1.02498 | 1.02481 | 1.02491 | 1 | 0 | 0 | 2017-05-01 08:04:00 |
2017-05-01 | 08:05:00 | 1.0249 | 1.02505 | 1.02488 | 1.02505 | 1 | 0 | 0 | 2017-05-01 08:05:00 |
2017-05-01 | 08:06:00 | 1.02505 | 1.0251 | 1.02503 | 1.0251 | 1 | 0 | 0 | 2017-05-01 08:06:00 |
2017-05-01 | 08:07:00 | 1.02512 | 1.02513 | 1.02495 | 1.02499 | 1 | 0 | 0 | 2017-05-01 08:07:00 |
2017-05-01 | 08:08:00 | 1.025 | 1.02502 | 1.025 | 1.02501 | 1 | 0 | 0 | 2017-05-01 08:08:00 |
2017-05-01 | 08:09:00 | 1.025 | 1.02501 | 1.02497 | 1.02498 | 1 | 0 | 0 | 2017-05-01 08:09:00 |
2017-05-01 | 08:10:00 | 1.02499 | 1.02504 | 1.02497 | 1.02504 | 1 | 0 | 0 | 2017-05-01 08:10:00 |
2017-05-01 | 08:11:00 | 1.02505 | 1.02505 | 1.02501 | 1.02504 | 1 | 0 | 0 | 2017-05-01 08:11:00 |
2017-05-01 | 08:12:00 | 1.02506 | 1.02511 | 1.02506 | 1.02511 | 1 | 0 | 0 | 2017-05-01 08:12:00 |
2017-05-01 | 08:13:00 | 1.02511 | 1.02531 | 1.02511 | 1.02529 | 1 | 0 | 0 | 2017-05-01 08:13:00 |
2017-05-01 | 08:14:00 | 1.02526 | 1.02536 | 1.02524 | 1.02531 | 1 | 0 | 0 | 2017-05-01 08:14:00 |
2017-05-01 | 08:15:00 | 1.0253 | 1.0253 | 1.02513 | 1.02515 | 1 | 0 | 0 | 2017-05-01 08:15:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.