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 | 08:16:00 | 1.02515 | 1.02521 | 1.02512 | 1.02521 | 1 | 0 | 0 | 2017-05-01 08:16:00 |
2017-05-01 | 08:17:00 | 1.02522 | 1.02524 | 1.02516 | 1.02523 | 1 | 0 | 0 | 2017-05-01 08:17:00 |
2017-05-01 | 08:18:00 | 1.02524 | 1.02529 | 1.02522 | 1.02527 | 1 | 0 | 0 | 2017-05-01 08:18:00 |
2017-05-01 | 08:19:00 | 1.02526 | 1.02528 | 1.02522 | 1.02523 | 1 | 0 | 0 | 2017-05-01 08:19:00 |
2017-05-01 | 08:20:00 | 1.02524 | 1.02529 | 1.0252 | 1.02529 | 1 | 0 | 0 | 2017-05-01 08:20:00 |
2017-05-01 | 08:21:00 | 1.02528 | 1.0253 | 1.02524 | 1.0253 | 1 | 0 | 0 | 2017-05-01 08:21:00 |
2017-05-01 | 08:22:00 | 1.02529 | 1.02529 | 1.02524 | 1.02526 | 1 | 0 | 0 | 2017-05-01 08:22:00 |
2017-05-01 | 08:23:00 | 1.02524 | 1.02526 | 1.0252 | 1.02524 | 1 | 0 | 0 | 2017-05-01 08:23:00 |
2017-05-01 | 08:24:00 | 1.02524 | 1.02524 | 1.02517 | 1.02523 | 1 | 0 | 0 | 2017-05-01 08:24:00 |
2017-05-01 | 08:25:00 | 1.02524 | 1.02526 | 1.02521 | 1.02526 | 1 | 0 | 0 | 2017-05-01 08:25:00 |
2017-05-01 | 08:26:00 | 1.02527 | 1.02532 | 1.02526 | 1.0253 | 1 | 0 | 0 | 2017-05-01 08:26:00 |
2017-05-01 | 08:27:00 | 1.02529 | 1.02534 | 1.02526 | 1.02534 | 1 | 0 | 0 | 2017-05-01 08:27:00 |
2017-05-01 | 08:28:00 | 1.02534 | 1.02534 | 1.02524 | 1.02532 | 1 | 0 | 0 | 2017-05-01 08:28:00 |
2017-05-01 | 08:29:00 | 1.02531 | 1.02537 | 1.0253 | 1.02534 | 1 | 0 | 0 | 2017-05-01 08:29:00 |
2017-05-01 | 08:30:00 | 1.02534 | 1.02534 | 1.02531 | 1.02533 | 1 | 0 | 0 | 2017-05-01 08:30:00 |
2017-05-01 | 08:31:00 | 1.02533 | 1.02534 | 1.02527 | 1.02528 | 1 | 0 | 0 | 2017-05-01 08:31:00 |
2017-05-01 | 08:32:00 | 1.02531 | 1.02554 | 1.02531 | 1.02551 | 1 | 0 | 0 | 2017-05-01 08:32:00 |
2017-05-01 | 08:33:00 | 1.02552 | 1.02557 | 1.02552 | 1.02555 | 1 | 0 | 0 | 2017-05-01 08:33:00 |
2017-05-01 | 08:34:00 | 1.02556 | 1.02558 | 1.02556 | 1.02556 | 1 | 0 | 0 | 2017-05-01 08:34:00 |
2017-05-01 | 08:35:00 | 1.02556 | 1.02561 | 1.02556 | 1.0256 | 1 | 0 | 0 | 2017-05-01 08:35:00 |
2017-05-01 | 08:36:00 | 1.02561 | 1.02561 | 1.02552 | 1.02557 | 1 | 0 | 0 | 2017-05-01 08:36:00 |
2017-05-01 | 08:37:00 | 1.02561 | 1.02587 | 1.02546 | 1.02584 | 1 | 0 | 0 | 2017-05-01 08:37:00 |
2017-05-01 | 08:38:00 | 1.02581 | 1.02581 | 1.02568 | 1.02575 | 1 | 0 | 0 | 2017-05-01 08:38:00 |
2017-05-01 | 08:39:00 | 1.02573 | 1.02575 | 1.02571 | 1.02575 | 1 | 0 | 0 | 2017-05-01 08:39:00 |
2017-05-01 | 08:40:00 | 1.02575 | 1.02579 | 1.02573 | 1.02576 | 1 | 0 | 0 | 2017-05-01 08:40:00 |
2017-05-01 | 08:41:00 | 1.02575 | 1.02575 | 1.02567 | 1.02567 | 1 | 0 | 0 | 2017-05-01 08:41:00 |
2017-05-01 | 08:42:00 | 1.02567 | 1.02567 | 1.02554 | 1.02554 | 1 | 0 | 0 | 2017-05-01 08:42:00 |
2017-05-01 | 08:43:00 | 1.02555 | 1.02555 | 1.02549 | 1.02553 | 1 | 0 | 0 | 2017-05-01 08:43:00 |
2017-05-01 | 08:44:00 | 1.02555 | 1.02563 | 1.02555 | 1.02563 | 1 | 0 | 0 | 2017-05-01 08:44:00 |
2017-05-01 | 08:45:00 | 1.02563 | 1.02563 | 1.0256 | 1.02562 | 1 | 0 | 0 | 2017-05-01 08:45:00 |
2017-05-01 | 08:46:00 | 1.02561 | 1.02563 | 1.02561 | 1.02563 | 1 | 0 | 0 | 2017-05-01 08:46:00 |
2017-05-01 | 08:47:00 | 1.02562 | 1.02562 | 1.02553 | 1.02556 | 1 | 0 | 0 | 2017-05-01 08:47:00 |
2017-05-01 | 08:48:00 | 1.02555 | 1.02555 | 1.02545 | 1.02551 | 1 | 0 | 0 | 2017-05-01 08:48:00 |
2017-05-01 | 08:49:00 | 1.0255 | 1.0255 | 1.02547 | 1.02547 | 1 | 0 | 0 | 2017-05-01 08:49:00 |
2017-05-01 | 08:50:00 | 1.02547 | 1.02558 | 1.02547 | 1.02558 | 1 | 0 | 0 | 2017-05-01 08:50:00 |
2017-05-01 | 08:51:00 | 1.02558 | 1.02562 | 1.02558 | 1.02561 | 1 | 0 | 0 | 2017-05-01 08:51:00 |
2017-05-01 | 08:52:00 | 1.02561 | 1.02567 | 1.0256 | 1.02562 | 1 | 0 | 0 | 2017-05-01 08:52:00 |
2017-05-01 | 08:53:00 | 1.02562 | 1.02576 | 1.02561 | 1.02575 | 1 | 0 | 0 | 2017-05-01 08:53:00 |
2017-05-01 | 08:54:00 | 1.02573 | 1.02573 | 1.0253 | 1.02535 | 1 | 0 | 0 | 2017-05-01 08:54:00 |
2017-05-01 | 08:55:00 | 1.02536 | 1.0255 | 1.0253 | 1.02549 | 1 | 0 | 0 | 2017-05-01 08:55:00 |
2017-05-01 | 08:56:00 | 1.02548 | 1.02548 | 1.02543 | 1.02544 | 1 | 0 | 0 | 2017-05-01 08:56:00 |
2017-05-01 | 08:57:00 | 1.02545 | 1.02556 | 1.02545 | 1.02556 | 1 | 0 | 0 | 2017-05-01 08:57:00 |
2017-05-01 | 08:58:00 | 1.02554 | 1.02555 | 1.02545 | 1.02553 | 1 | 0 | 0 | 2017-05-01 08:58:00 |
2017-05-01 | 08:59:00 | 1.02551 | 1.02551 | 1.02547 | 1.02547 | 1 | 0 | 0 | 2017-05-01 08:59:00 |
2017-05-01 | 09:00:00 | 1.02547 | 1.0255 | 1.02544 | 1.02544 | 1 | 0 | 0 | 2017-05-01 09:00:00 |
2017-05-01 | 09:01:00 | 1.02544 | 1.02548 | 1.02544 | 1.02548 | 1 | 0 | 0 | 2017-05-01 09:01:00 |
2017-05-01 | 09:02:00 | 1.02549 | 1.02551 | 1.02549 | 1.02551 | 1 | 0 | 0 | 2017-05-01 09:02:00 |
2017-05-01 | 09:03:00 | 1.02551 | 1.02552 | 1.0255 | 1.0255 | 1 | 0 | 0 | 2017-05-01 09:03:00 |
2017-05-01 | 09:04:00 | 1.02551 | 1.02553 | 1.02551 | 1.02553 | 1 | 0 | 0 | 2017-05-01 09:04:00 |
2017-05-01 | 09:05:00 | 1.02554 | 1.02561 | 1.02554 | 1.02561 | 1 | 0 | 0 | 2017-05-01 09:05:00 |
2017-05-01 | 09:06:00 | 1.0256 | 1.02576 | 1.0256 | 1.0257 | 1 | 0 | 0 | 2017-05-01 09:06:00 |
2017-05-01 | 09:07:00 | 1.02571 | 1.02572 | 1.02562 | 1.02562 | 1 | 0 | 0 | 2017-05-01 09:07:00 |
2017-05-01 | 09:08:00 | 1.02563 | 1.02584 | 1.02563 | 1.02574 | 1 | 0 | 0 | 2017-05-01 09:08:00 |
2017-05-01 | 09:09:00 | 1.02572 | 1.02594 | 1.02572 | 1.02593 | 1 | 0 | 0 | 2017-05-01 09:09:00 |
2017-05-01 | 09:10:00 | 1.02593 | 1.02618 | 1.02592 | 1.02618 | 1 | 0 | 0 | 2017-05-01 09:10:00 |
2017-05-01 | 09:11:00 | 1.02619 | 1.02634 | 1.02619 | 1.02633 | 1 | 0 | 0 | 2017-05-01 09:11:00 |
2017-05-01 | 09:12:00 | 1.02633 | 1.02634 | 1.02621 | 1.02623 | 1 | 0 | 0 | 2017-05-01 09:12:00 |
2017-05-01 | 09:13:00 | 1.02622 | 1.02637 | 1.02622 | 1.02637 | 1 | 0 | 0 | 2017-05-01 09:13:00 |
2017-05-01 | 09:14:00 | 1.02636 | 1.02649 | 1.02633 | 1.02643 | 1 | 0 | 0 | 2017-05-01 09:14:00 |
2017-05-01 | 09:15:00 | 1.02644 | 1.0265 | 1.02644 | 1.02646 | 1 | 0 | 0 | 2017-05-01 09:15:00 |
2017-05-01 | 09:16:00 | 1.02647 | 1.02652 | 1.02644 | 1.02651 | 1 | 0 | 0 | 2017-05-01 09:16:00 |
2017-05-01 | 09:17:00 | 1.02651 | 1.02651 | 1.02646 | 1.02646 | 1 | 0 | 0 | 2017-05-01 09:17:00 |
2017-05-01 | 09:18:00 | 1.02646 | 1.02646 | 1.02641 | 1.02641 | 1 | 0 | 0 | 2017-05-01 09:18:00 |
2017-05-01 | 09:19:00 | 1.02641 | 1.02643 | 1.02641 | 1.02643 | 1 | 0 | 0 | 2017-05-01 09:19:00 |
2017-05-01 | 09:20:00 | 1.02644 | 1.02645 | 1.02644 | 1.02644 | 1 | 0 | 0 | 2017-05-01 09:20:00 |
2017-05-01 | 09:21:00 | 1.02644 | 1.02644 | 1.02638 | 1.02642 | 1 | 0 | 0 | 2017-05-01 09:21:00 |
2017-05-01 | 09:22:00 | 1.02641 | 1.02641 | 1.02633 | 1.02637 | 1 | 0 | 0 | 2017-05-01 09:22:00 |
2017-05-01 | 09:23:00 | 1.0264 | 1.02647 | 1.0264 | 1.02645 | 1 | 0 | 0 | 2017-05-01 09:23:00 |
2017-05-01 | 09:24:00 | 1.02644 | 1.02645 | 1.02635 | 1.02636 | 1 | 0 | 0 | 2017-05-01 09:24:00 |
2017-05-01 | 09:25:00 | 1.02635 | 1.02635 | 1.02623 | 1.02623 | 1 | 0 | 0 | 2017-05-01 09:25:00 |
2017-05-01 | 09:26:00 | 1.02623 | 1.02626 | 1.02619 | 1.02626 | 1 | 0 | 0 | 2017-05-01 09:26:00 |
2017-05-01 | 09:27:00 | 1.02627 | 1.02628 | 1.0262 | 1.02621 | 1 | 0 | 0 | 2017-05-01 09:27:00 |
2017-05-01 | 09:28:00 | 1.02622 | 1.02629 | 1.02619 | 1.02619 | 1 | 0 | 0 | 2017-05-01 09:28:00 |
2017-05-01 | 09:29:00 | 1.02616 | 1.02631 | 1.02612 | 1.02629 | 1 | 0 | 0 | 2017-05-01 09:29:00 |
2017-05-01 | 09:30:00 | 1.02629 | 1.0263 | 1.02627 | 1.0263 | 1 | 0 | 0 | 2017-05-01 09:30:00 |
2017-05-01 | 09:31:00 | 1.02629 | 1.02631 | 1.02626 | 1.02631 | 1 | 0 | 0 | 2017-05-01 09:31:00 |
2017-05-01 | 09:32:00 | 1.02632 | 1.02634 | 1.02632 | 1.02634 | 1 | 0 | 0 | 2017-05-01 09:32:00 |
2017-05-01 | 09:33:00 | 1.02634 | 1.02641 | 1.02632 | 1.02641 | 1 | 0 | 0 | 2017-05-01 09:33:00 |
2017-05-01 | 09:34:00 | 1.02643 | 1.02643 | 1.02641 | 1.02643 | 1 | 0 | 0 | 2017-05-01 09:34:00 |
2017-05-01 | 09:35:00 | 1.02642 | 1.02648 | 1.0264 | 1.02648 | 1 | 0 | 0 | 2017-05-01 09:35:00 |
2017-05-01 | 09:36:00 | 1.02648 | 1.02648 | 1.02643 | 1.02646 | 1 | 0 | 0 | 2017-05-01 09:36:00 |
2017-05-01 | 09:37:00 | 1.02645 | 1.02646 | 1.02644 | 1.02644 | 1 | 0 | 0 | 2017-05-01 09:37:00 |
2017-05-01 | 09:38:00 | 1.02645 | 1.02649 | 1.02645 | 1.02648 | 1 | 0 | 0 | 2017-05-01 09:38:00 |
2017-05-01 | 09:39:00 | 1.02647 | 1.02647 | 1.02636 | 1.02636 | 1 | 0 | 0 | 2017-05-01 09:39:00 |
2017-05-01 | 09:40:00 | 1.02636 | 1.02641 | 1.02635 | 1.02641 | 1 | 0 | 0 | 2017-05-01 09:40:00 |
2017-05-01 | 09:41:00 | 1.02641 | 1.02643 | 1.02641 | 1.02643 | 1 | 0 | 0 | 2017-05-01 09:41:00 |
2017-05-01 | 09:42:00 | 1.02642 | 1.02642 | 1.02614 | 1.02614 | 1 | 0 | 0 | 2017-05-01 09:42:00 |
2017-05-01 | 09:43:00 | 1.02615 | 1.02623 | 1.02615 | 1.02617 | 1 | 0 | 0 | 2017-05-01 09:43:00 |
2017-05-01 | 09:44:00 | 1.02618 | 1.02618 | 1.02617 | 1.02617 | 1 | 0 | 0 | 2017-05-01 09:44:00 |
2017-05-01 | 09:45:00 | 1.02618 | 1.02623 | 1.02618 | 1.02619 | 1 | 0 | 0 | 2017-05-01 09:45:00 |
2017-05-01 | 09:46:00 | 1.02618 | 1.02625 | 1.02618 | 1.02624 | 1 | 0 | 0 | 2017-05-01 09:46:00 |
2017-05-01 | 09:47:00 | 1.02624 | 1.02624 | 1.02614 | 1.02614 | 1 | 0 | 0 | 2017-05-01 09:47:00 |
2017-05-01 | 09:48:00 | 1.02614 | 1.02617 | 1.02612 | 1.02614 | 1 | 0 | 0 | 2017-05-01 09:48:00 |
2017-05-01 | 09:49:00 | 1.02614 | 1.02614 | 1.02604 | 1.02604 | 1 | 0 | 0 | 2017-05-01 09:49:00 |
2017-05-01 | 09:50:00 | 1.02604 | 1.02606 | 1.02603 | 1.02606 | 1 | 0 | 0 | 2017-05-01 09:50:00 |
2017-05-01 | 09:51:00 | 1.02606 | 1.02606 | 1.02597 | 1.02604 | 1 | 0 | 0 | 2017-05-01 09:51:00 |
2017-05-01 | 09:52:00 | 1.02604 | 1.02607 | 1.02604 | 1.02607 | 1 | 0 | 0 | 2017-05-01 09:52:00 |
2017-05-01 | 09:53:00 | 1.02607 | 1.02609 | 1.02607 | 1.02609 | 1 | 0 | 0 | 2017-05-01 09:53:00 |
2017-05-01 | 09:54:00 | 1.02608 | 1.0262 | 1.02608 | 1.02617 | 1 | 0 | 0 | 2017-05-01 09:54:00 |
2017-05-01 | 09:55:00 | 1.0262 | 1.02625 | 1.0262 | 1.02623 | 1 | 0 | 0 | 2017-05-01 09:55:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.