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 | 11:36:00 | 1.02574 | 1.02577 | 1.02571 | 1.02571 | 1 | 0 | 0 | 2017-05-01 11:36:00 |
2017-05-01 | 11:37:00 | 1.02571 | 1.02572 | 1.0257 | 1.0257 | 1 | 0 | 0 | 2017-05-01 11:37:00 |
2017-05-01 | 11:38:00 | 1.0257 | 1.0257 | 1.02546 | 1.02546 | 1 | 0 | 0 | 2017-05-01 11:38:00 |
2017-05-01 | 11:39:00 | 1.02546 | 1.02546 | 1.02545 | 1.02546 | 1 | 0 | 0 | 2017-05-01 11:39:00 |
2017-05-01 | 11:40:00 | 1.02548 | 1.02558 | 1.02548 | 1.02556 | 1 | 0 | 0 | 2017-05-01 11:40:00 |
2017-05-01 | 11:41:00 | 1.02556 | 1.02557 | 1.02551 | 1.02551 | 1 | 0 | 0 | 2017-05-01 11:41:00 |
2017-05-01 | 11:42:00 | 1.02552 | 1.02559 | 1.02552 | 1.02554 | 1 | 0 | 0 | 2017-05-01 11:42:00 |
2017-05-01 | 11:43:00 | 1.02555 | 1.02557 | 1.02555 | 1.02557 | 1 | 0 | 0 | 2017-05-01 11:43:00 |
2017-05-01 | 11:44:00 | 1.02558 | 1.02564 | 1.02558 | 1.02562 | 1 | 0 | 0 | 2017-05-01 11:44:00 |
2017-05-01 | 11:45:00 | 1.02562 | 1.02574 | 1.02562 | 1.02571 | 1 | 0 | 0 | 2017-05-01 11:45:00 |
2017-05-01 | 11:46:00 | 1.02572 | 1.02581 | 1.02572 | 1.02581 | 1 | 0 | 0 | 2017-05-01 11:46:00 |
2017-05-01 | 11:47:00 | 1.0258 | 1.02582 | 1.02577 | 1.02582 | 1 | 0 | 0 | 2017-05-01 11:47:00 |
2017-05-01 | 11:48:00 | 1.02582 | 1.0259 | 1.02582 | 1.0259 | 1 | 0 | 0 | 2017-05-01 11:48:00 |
2017-05-01 | 11:49:00 | 1.02591 | 1.026 | 1.0259 | 1.026 | 1 | 0 | 0 | 2017-05-01 11:49:00 |
2017-05-01 | 11:50:00 | 1.02601 | 1.02603 | 1.02601 | 1.02602 | 1 | 0 | 0 | 2017-05-01 11:50:00 |
2017-05-01 | 11:51:00 | 1.02602 | 1.0261 | 1.02602 | 1.02606 | 1 | 0 | 0 | 2017-05-01 11:51:00 |
2017-05-01 | 11:52:00 | 1.02609 | 1.02612 | 1.02605 | 1.02605 | 1 | 0 | 0 | 2017-05-01 11:52:00 |
2017-05-01 | 11:53:00 | 1.02607 | 1.0261 | 1.02607 | 1.02608 | 1 | 0 | 0 | 2017-05-01 11:53:00 |
2017-05-01 | 11:54:00 | 1.02608 | 1.02611 | 1.02605 | 1.02605 | 1 | 0 | 0 | 2017-05-01 11:54:00 |
2017-05-01 | 11:55:00 | 1.02606 | 1.02626 | 1.02606 | 1.02622 | 1 | 0 | 0 | 2017-05-01 11:55:00 |
2017-05-01 | 11:56:00 | 1.02623 | 1.02643 | 1.02623 | 1.02643 | 1 | 0 | 0 | 2017-05-01 11:56:00 |
2017-05-01 | 11:57:00 | 1.02644 | 1.02657 | 1.02644 | 1.02651 | 1 | 0 | 0 | 2017-05-01 11:57:00 |
2017-05-01 | 11:58:00 | 1.0265 | 1.02654 | 1.02648 | 1.02654 | 1 | 0 | 0 | 2017-05-01 11:58:00 |
2017-05-01 | 11:59:00 | 1.02655 | 1.0266 | 1.02645 | 1.02645 | 1 | 0 | 0 | 2017-05-01 11:59:00 |
2017-05-01 | 12:00:00 | 1.02643 | 1.02677 | 1.02642 | 1.02673 | 1 | 0 | 0 | 2017-05-01 12:00:00 |
2017-05-01 | 12:01:00 | 1.02673 | 1.02674 | 1.02659 | 1.02674 | 1 | 0 | 0 | 2017-05-01 12:01:00 |
2017-05-01 | 12:02:00 | 1.02675 | 1.02686 | 1.02673 | 1.02686 | 1 | 0 | 0 | 2017-05-01 12:02:00 |
2017-05-01 | 12:03:00 | 1.02688 | 1.02716 | 1.02688 | 1.02716 | 1 | 0 | 0 | 2017-05-01 12:03:00 |
2017-05-01 | 12:04:00 | 1.02715 | 1.02725 | 1.02715 | 1.02725 | 1 | 0 | 0 | 2017-05-01 12:04:00 |
2017-05-01 | 12:05:00 | 1.02724 | 1.02733 | 1.02718 | 1.0273 | 1 | 0 | 0 | 2017-05-01 12:05:00 |
2017-05-01 | 12:06:00 | 1.02731 | 1.02746 | 1.02729 | 1.02746 | 1 | 0 | 0 | 2017-05-01 12:06:00 |
2017-05-01 | 12:07:00 | 1.02747 | 1.0275 | 1.02733 | 1.0274 | 1 | 0 | 0 | 2017-05-01 12:07:00 |
2017-05-01 | 12:08:00 | 1.0274 | 1.02743 | 1.0274 | 1.02743 | 1 | 0 | 0 | 2017-05-01 12:08:00 |
2017-05-01 | 12:09:00 | 1.02744 | 1.02752 | 1.02742 | 1.02751 | 1 | 0 | 0 | 2017-05-01 12:09:00 |
2017-05-01 | 12:10:00 | 1.02752 | 1.02752 | 1.0273 | 1.0273 | 1 | 0 | 0 | 2017-05-01 12:10:00 |
2017-05-01 | 12:11:00 | 1.02731 | 1.02738 | 1.02728 | 1.02737 | 1 | 0 | 0 | 2017-05-01 12:11:00 |
2017-05-01 | 12:12:00 | 1.02738 | 1.02753 | 1.02737 | 1.02753 | 1 | 0 | 0 | 2017-05-01 12:12:00 |
2017-05-01 | 12:13:00 | 1.02753 | 1.02755 | 1.02743 | 1.02743 | 1 | 0 | 0 | 2017-05-01 12:13:00 |
2017-05-01 | 12:14:00 | 1.02743 | 1.02772 | 1.02743 | 1.02761 | 1 | 0 | 0 | 2017-05-01 12:14:00 |
2017-05-01 | 12:15:00 | 1.0276 | 1.02776 | 1.0276 | 1.02763 | 1 | 0 | 0 | 2017-05-01 12:15:00 |
2017-05-01 | 12:16:00 | 1.02764 | 1.02778 | 1.02761 | 1.02778 | 1 | 0 | 0 | 2017-05-01 12:16:00 |
2017-05-01 | 12:17:00 | 1.02778 | 1.02786 | 1.02778 | 1.02786 | 1 | 0 | 0 | 2017-05-01 12:17:00 |
2017-05-01 | 12:18:00 | 1.02784 | 1.02784 | 1.0277 | 1.0277 | 1 | 0 | 0 | 2017-05-01 12:18:00 |
2017-05-01 | 12:19:00 | 1.0277 | 1.02774 | 1.02763 | 1.02763 | 1 | 0 | 0 | 2017-05-01 12:19:00 |
2017-05-01 | 12:20:00 | 1.02764 | 1.02775 | 1.02764 | 1.02775 | 1 | 0 | 0 | 2017-05-01 12:20:00 |
2017-05-01 | 12:21:00 | 1.02776 | 1.02776 | 1.02766 | 1.0277 | 1 | 0 | 0 | 2017-05-01 12:21:00 |
2017-05-01 | 12:22:00 | 1.02769 | 1.02769 | 1.02759 | 1.0276 | 1 | 0 | 0 | 2017-05-01 12:22:00 |
2017-05-01 | 12:23:00 | 1.02761 | 1.02767 | 1.02761 | 1.02765 | 1 | 0 | 0 | 2017-05-01 12:23:00 |
2017-05-01 | 12:24:00 | 1.02762 | 1.02763 | 1.02756 | 1.02763 | 1 | 0 | 0 | 2017-05-01 12:24:00 |
2017-05-01 | 12:25:00 | 1.02762 | 1.02762 | 1.02736 | 1.02736 | 1 | 0 | 0 | 2017-05-01 12:25:00 |
2017-05-01 | 12:26:00 | 1.02737 | 1.02753 | 1.02737 | 1.02738 | 1 | 0 | 0 | 2017-05-01 12:26:00 |
2017-05-01 | 12:27:00 | 1.02738 | 1.02738 | 1.02731 | 1.02731 | 1 | 0 | 0 | 2017-05-01 12:27:00 |
2017-05-01 | 12:28:00 | 1.02731 | 1.02742 | 1.02731 | 1.02742 | 1 | 0 | 0 | 2017-05-01 12:28:00 |
2017-05-01 | 12:29:00 | 1.02743 | 1.02754 | 1.02743 | 1.02754 | 1 | 0 | 0 | 2017-05-01 12:29:00 |
2017-05-01 | 12:30:00 | 1.02755 | 1.02756 | 1.02737 | 1.02745 | 1 | 0 | 0 | 2017-05-01 12:30:00 |
2017-05-01 | 12:31:00 | 1.02748 | 1.02758 | 1.02746 | 1.02748 | 1 | 0 | 0 | 2017-05-01 12:31:00 |
2017-05-01 | 12:32:00 | 1.0275 | 1.02781 | 1.0275 | 1.02781 | 1 | 0 | 0 | 2017-05-01 12:32:00 |
2017-05-01 | 12:33:00 | 1.02781 | 1.02782 | 1.02775 | 1.02775 | 1 | 0 | 0 | 2017-05-01 12:33:00 |
2017-05-01 | 12:34:00 | 1.02776 | 1.02783 | 1.02776 | 1.02782 | 1 | 0 | 0 | 2017-05-01 12:34:00 |
2017-05-01 | 12:35:00 | 1.02783 | 1.02783 | 1.02777 | 1.02781 | 1 | 0 | 0 | 2017-05-01 12:35:00 |
2017-05-01 | 12:36:00 | 1.02781 | 1.02799 | 1.0278 | 1.02799 | 1 | 0 | 0 | 2017-05-01 12:36:00 |
2017-05-01 | 12:37:00 | 1.028 | 1.02801 | 1.02766 | 1.02766 | 1 | 0 | 0 | 2017-05-01 12:37:00 |
2017-05-01 | 12:38:00 | 1.02766 | 1.02766 | 1.02758 | 1.02759 | 1 | 0 | 0 | 2017-05-01 12:38:00 |
2017-05-01 | 12:39:00 | 1.02758 | 1.02759 | 1.02744 | 1.02754 | 1 | 0 | 0 | 2017-05-01 12:39:00 |
2017-05-01 | 12:40:00 | 1.02754 | 1.02754 | 1.02726 | 1.02737 | 1 | 0 | 0 | 2017-05-01 12:40:00 |
2017-05-01 | 12:41:00 | 1.02738 | 1.02738 | 1.0272 | 1.02722 | 1 | 0 | 0 | 2017-05-01 12:41:00 |
2017-05-01 | 12:42:00 | 1.02722 | 1.02725 | 1.02721 | 1.02721 | 1 | 0 | 0 | 2017-05-01 12:42:00 |
2017-05-01 | 12:43:00 | 1.0272 | 1.02724 | 1.02717 | 1.02718 | 1 | 0 | 0 | 2017-05-01 12:43:00 |
2017-05-01 | 12:44:00 | 1.02718 | 1.02718 | 1.02709 | 1.02713 | 1 | 0 | 0 | 2017-05-01 12:44:00 |
2017-05-01 | 12:45:00 | 1.02715 | 1.02715 | 1.02702 | 1.02702 | 1 | 0 | 0 | 2017-05-01 12:45:00 |
2017-05-01 | 12:46:00 | 1.02701 | 1.02704 | 1.02689 | 1.02689 | 1 | 0 | 0 | 2017-05-01 12:46:00 |
2017-05-01 | 12:47:00 | 1.02688 | 1.02688 | 1.02678 | 1.02683 | 1 | 0 | 0 | 2017-05-01 12:47:00 |
2017-05-01 | 12:48:00 | 1.02685 | 1.02699 | 1.02685 | 1.02699 | 1 | 0 | 0 | 2017-05-01 12:48:00 |
2017-05-01 | 12:49:00 | 1.027 | 1.02703 | 1.02699 | 1.02699 | 1 | 0 | 0 | 2017-05-01 12:49:00 |
2017-05-01 | 12:50:00 | 1.02698 | 1.02701 | 1.02698 | 1.02701 | 1 | 0 | 0 | 2017-05-01 12:50:00 |
2017-05-01 | 12:51:00 | 1.02701 | 1.02708 | 1.02701 | 1.02708 | 1 | 0 | 0 | 2017-05-01 12:51:00 |
2017-05-01 | 12:52:00 | 1.02707 | 1.02713 | 1.02704 | 1.02713 | 1 | 0 | 0 | 2017-05-01 12:52:00 |
2017-05-01 | 12:53:00 | 1.02714 | 1.02715 | 1.02704 | 1.02709 | 1 | 0 | 0 | 2017-05-01 12:53:00 |
2017-05-01 | 12:54:00 | 1.02709 | 1.02711 | 1.02702 | 1.02702 | 1 | 0 | 0 | 2017-05-01 12:54:00 |
2017-05-01 | 12:55:00 | 1.02703 | 1.02704 | 1.02667 | 1.02674 | 1 | 0 | 0 | 2017-05-01 12:55:00 |
2017-05-01 | 12:56:00 | 1.02674 | 1.02694 | 1.02674 | 1.0269 | 1 | 0 | 0 | 2017-05-01 12:56:00 |
2017-05-01 | 12:57:00 | 1.02689 | 1.02713 | 1.02689 | 1.02711 | 1 | 0 | 0 | 2017-05-01 12:57:00 |
2017-05-01 | 12:58:00 | 1.02713 | 1.02718 | 1.02704 | 1.02706 | 1 | 0 | 0 | 2017-05-01 12:58:00 |
2017-05-01 | 12:59:00 | 1.02708 | 1.02708 | 1.0268 | 1.02681 | 1 | 0 | 0 | 2017-05-01 12:59:00 |
2017-05-01 | 13:00:00 | 1.02682 | 1.02705 | 1.02682 | 1.02701 | 1 | 0 | 0 | 2017-05-01 13:00:00 |
2017-05-01 | 13:01:00 | 1.02702 | 1.02732 | 1.02701 | 1.02732 | 1 | 0 | 0 | 2017-05-01 13:01:00 |
2017-05-01 | 13:02:00 | 1.02732 | 1.02742 | 1.02732 | 1.02738 | 1 | 0 | 0 | 2017-05-01 13:02:00 |
2017-05-01 | 13:03:00 | 1.02737 | 1.02745 | 1.02735 | 1.02742 | 1 | 0 | 0 | 2017-05-01 13:03:00 |
2017-05-01 | 13:04:00 | 1.02742 | 1.02757 | 1.02742 | 1.02757 | 1 | 0 | 0 | 2017-05-01 13:04:00 |
2017-05-01 | 13:05:00 | 1.02756 | 1.02756 | 1.02737 | 1.02739 | 1 | 0 | 0 | 2017-05-01 13:05:00 |
2017-05-01 | 13:06:00 | 1.02738 | 1.02744 | 1.02733 | 1.02733 | 1 | 0 | 0 | 2017-05-01 13:06:00 |
2017-05-01 | 13:07:00 | 1.02733 | 1.02738 | 1.02733 | 1.02738 | 1 | 0 | 0 | 2017-05-01 13:07:00 |
2017-05-01 | 13:08:00 | 1.02739 | 1.02745 | 1.02736 | 1.02737 | 1 | 0 | 0 | 2017-05-01 13:08:00 |
2017-05-01 | 13:09:00 | 1.02736 | 1.02762 | 1.02736 | 1.02762 | 1 | 0 | 0 | 2017-05-01 13:09:00 |
2017-05-01 | 13:10:00 | 1.02763 | 1.02772 | 1.02762 | 1.02769 | 1 | 0 | 0 | 2017-05-01 13:10:00 |
2017-05-01 | 13:11:00 | 1.0277 | 1.02867 | 1.02769 | 1.02867 | 1 | 0 | 0 | 2017-05-01 13:11:00 |
2017-05-01 | 13:12:00 | 1.02867 | 1.02867 | 1.02811 | 1.02811 | 1 | 0 | 0 | 2017-05-01 13:12:00 |
2017-05-01 | 13:13:00 | 1.02811 | 1.02811 | 1.02781 | 1.02784 | 1 | 0 | 0 | 2017-05-01 13:13:00 |
2017-05-01 | 13:14:00 | 1.02782 | 1.02782 | 1.02771 | 1.02774 | 1 | 0 | 0 | 2017-05-01 13:14:00 |
2017-05-01 | 13:15:00 | 1.02774 | 1.02792 | 1.02774 | 1.0279 | 1 | 0 | 0 | 2017-05-01 13:15:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.