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 |
|---|---|---|---|---|---|---|---|---|---|
2017-05-02 | 02:36:00 | 1.0309 | 1.03092 | 1.03081 | 1.03081 | 1 | 0 | 0 | 2017-05-02 02:36:00 |
2017-05-02 | 02:37:00 | 1.0308 | 1.0308 | 1.03056 | 1.03059 | 1 | 0 | 0 | 2017-05-02 02:37:00 |
2017-05-02 | 02:38:00 | 1.0306 | 1.03063 | 1.03056 | 1.03063 | 1 | 0 | 0 | 2017-05-02 02:38:00 |
2017-05-02 | 02:39:00 | 1.03064 | 1.03073 | 1.03064 | 1.03073 | 1 | 0 | 0 | 2017-05-02 02:39:00 |
2017-05-02 | 02:40:00 | 1.03073 | 1.03082 | 1.03071 | 1.03082 | 1 | 0 | 0 | 2017-05-02 02:40:00 |
2017-05-02 | 02:41:00 | 1.03081 | 1.03083 | 1.03074 | 1.03075 | 1 | 0 | 0 | 2017-05-02 02:41:00 |
2017-05-02 | 02:42:00 | 1.03076 | 1.03081 | 1.03057 | 1.03063 | 1 | 0 | 0 | 2017-05-02 02:42:00 |
2017-05-02 | 02:43:00 | 1.03064 | 1.03076 | 1.03064 | 1.03073 | 1 | 0 | 0 | 2017-05-02 02:43:00 |
2017-05-02 | 02:44:00 | 1.03073 | 1.03073 | 1.03055 | 1.03055 | 1 | 0 | 0 | 2017-05-02 02:44:00 |
2017-05-02 | 02:45:00 | 1.03054 | 1.03054 | 1.02977 | 1.02994 | 1 | 0 | 0 | 2017-05-02 02:45:00 |
2017-05-02 | 02:46:00 | 1.02995 | 1.03008 | 1.02992 | 1.03008 | 1 | 0 | 0 | 2017-05-02 02:46:00 |
2017-05-02 | 02:47:00 | 1.03009 | 1.0301 | 1.02983 | 1.03005 | 1 | 0 | 0 | 2017-05-02 02:47:00 |
2017-05-02 | 02:48:00 | 1.03005 | 1.03005 | 1.02986 | 1.02988 | 1 | 0 | 0 | 2017-05-02 02:48:00 |
2017-05-02 | 02:49:00 | 1.02988 | 1.02992 | 1.02984 | 1.02985 | 1 | 0 | 0 | 2017-05-02 02:49:00 |
2017-05-02 | 02:50:00 | 1.02985 | 1.02989 | 1.02976 | 1.02984 | 1 | 0 | 0 | 2017-05-02 02:50:00 |
2017-05-02 | 02:51:00 | 1.02984 | 1.02984 | 1.02953 | 1.0297 | 1 | 0 | 0 | 2017-05-02 02:51:00 |
2017-05-02 | 02:52:00 | 1.02972 | 1.02977 | 1.02971 | 1.02976 | 1 | 0 | 0 | 2017-05-02 02:52:00 |
2017-05-02 | 02:53:00 | 1.02975 | 1.02981 | 1.0297 | 1.02981 | 1 | 0 | 0 | 2017-05-02 02:53:00 |
2017-05-02 | 02:54:00 | 1.02984 | 1.03013 | 1.02981 | 1.03012 | 1 | 0 | 0 | 2017-05-02 02:54:00 |
2017-05-02 | 02:55:00 | 1.03013 | 1.03015 | 1.02992 | 1.03004 | 1 | 0 | 0 | 2017-05-02 02:55:00 |
2017-05-02 | 02:56:00 | 1.03005 | 1.03006 | 1.03003 | 1.03005 | 1 | 0 | 0 | 2017-05-02 02:56:00 |
2017-05-02 | 02:57:00 | 1.03005 | 1.03007 | 1.03003 | 1.03003 | 1 | 0 | 0 | 2017-05-02 02:57:00 |
2017-05-02 | 02:58:00 | 1.03002 | 1.03002 | 1.02994 | 1.02995 | 1 | 0 | 0 | 2017-05-02 02:58:00 |
2017-05-02 | 02:59:00 | 1.02994 | 1.02998 | 1.02986 | 1.02994 | 1 | 0 | 0 | 2017-05-02 02:59:00 |
2017-05-02 | 03:00:00 | 1.02994 | 1.03008 | 1.02994 | 1.02996 | 1 | 0 | 0 | 2017-05-02 03:00:00 |
2017-05-02 | 03:01:00 | 1.02995 | 1.02999 | 1.02971 | 1.02975 | 1 | 0 | 0 | 2017-05-02 03:01:00 |
2017-05-02 | 03:02:00 | 1.02974 | 1.02991 | 1.02973 | 1.02981 | 1 | 0 | 0 | 2017-05-02 03:02:00 |
2017-05-02 | 03:03:00 | 1.02981 | 1.02987 | 1.0298 | 1.02987 | 1 | 0 | 0 | 2017-05-02 03:03:00 |
2017-05-02 | 03:04:00 | 1.02987 | 1.02987 | 1.02979 | 1.02981 | 1 | 0 | 0 | 2017-05-02 03:04:00 |
2017-05-02 | 03:05:00 | 1.02981 | 1.02983 | 1.02981 | 1.02982 | 1 | 0 | 0 | 2017-05-02 03:05:00 |
2017-05-02 | 03:06:00 | 1.02983 | 1.02983 | 1.02962 | 1.02967 | 1 | 0 | 0 | 2017-05-02 03:06:00 |
2017-05-02 | 03:07:00 | 1.02968 | 1.02968 | 1.02947 | 1.02952 | 1 | 0 | 0 | 2017-05-02 03:07:00 |
2017-05-02 | 03:08:00 | 1.02953 | 1.02956 | 1.02947 | 1.02955 | 1 | 0 | 0 | 2017-05-02 03:08:00 |
2017-05-02 | 03:09:00 | 1.02955 | 1.02961 | 1.02952 | 1.02959 | 1 | 0 | 0 | 2017-05-02 03:09:00 |
2017-05-02 | 03:10:00 | 1.02958 | 1.02964 | 1.02956 | 1.02961 | 1 | 0 | 0 | 2017-05-02 03:10:00 |
2017-05-02 | 03:11:00 | 1.02961 | 1.0297 | 1.02961 | 1.0297 | 1 | 0 | 0 | 2017-05-02 03:11:00 |
2017-05-02 | 03:12:00 | 1.0297 | 1.0297 | 1.02966 | 1.02968 | 1 | 0 | 0 | 2017-05-02 03:12:00 |
2017-05-02 | 03:13:00 | 1.02968 | 1.02971 | 1.02963 | 1.02967 | 1 | 0 | 0 | 2017-05-02 03:13:00 |
2017-05-02 | 03:14:00 | 1.02966 | 1.02966 | 1.02944 | 1.02954 | 1 | 0 | 0 | 2017-05-02 03:14:00 |
2017-05-02 | 03:15:00 | 1.02954 | 1.02961 | 1.02954 | 1.02961 | 1 | 0 | 0 | 2017-05-02 03:15:00 |
2017-05-02 | 03:16:00 | 1.02963 | 1.0297 | 1.02963 | 1.02969 | 1 | 0 | 0 | 2017-05-02 03:16:00 |
2017-05-02 | 03:17:00 | 1.0297 | 1.02978 | 1.0297 | 1.02978 | 1 | 0 | 0 | 2017-05-02 03:17:00 |
2017-05-02 | 03:18:00 | 1.02979 | 1.02998 | 1.02979 | 1.02998 | 1 | 0 | 0 | 2017-05-02 03:18:00 |
2017-05-02 | 03:19:00 | 1.02998 | 1.03005 | 1.02993 | 1.03005 | 1 | 0 | 0 | 2017-05-02 03:19:00 |
2017-05-02 | 03:20:00 | 1.03004 | 1.03006 | 1.03003 | 1.03005 | 1 | 0 | 0 | 2017-05-02 03:20:00 |
2017-05-02 | 03:21:00 | 1.03006 | 1.0303 | 1.03004 | 1.0303 | 1 | 0 | 0 | 2017-05-02 03:21:00 |
2017-05-02 | 03:22:00 | 1.03029 | 1.0303 | 1.03003 | 1.03006 | 1 | 0 | 0 | 2017-05-02 03:22:00 |
2017-05-02 | 03:23:00 | 1.03007 | 1.03011 | 1.03005 | 1.0301 | 1 | 0 | 0 | 2017-05-02 03:23:00 |
2017-05-02 | 03:24:00 | 1.03009 | 1.03012 | 1.03009 | 1.03012 | 1 | 0 | 0 | 2017-05-02 03:24:00 |
2017-05-02 | 03:25:00 | 1.03013 | 1.03018 | 1.03013 | 1.03017 | 1 | 0 | 0 | 2017-05-02 03:25:00 |
2017-05-02 | 03:26:00 | 1.03018 | 1.03032 | 1.03017 | 1.0303 | 1 | 0 | 0 | 2017-05-02 03:26:00 |
2017-05-02 | 03:27:00 | 1.0303 | 1.03032 | 1.0303 | 1.0303 | 1 | 0 | 0 | 2017-05-02 03:27:00 |
2017-05-02 | 03:28:00 | 1.03028 | 1.03028 | 1.03022 | 1.03022 | 1 | 0 | 0 | 2017-05-02 03:28:00 |
2017-05-02 | 03:29:00 | 1.03023 | 1.03024 | 1.03013 | 1.03021 | 1 | 0 | 0 | 2017-05-02 03:29:00 |
2017-05-02 | 03:30:00 | 1.03021 | 1.03025 | 1.0302 | 1.03021 | 1 | 0 | 0 | 2017-05-02 03:30:00 |
2017-05-02 | 03:31:00 | 1.03021 | 1.03031 | 1.03017 | 1.03029 | 1 | 0 | 0 | 2017-05-02 03:31:00 |
2017-05-02 | 03:32:00 | 1.0303 | 1.03042 | 1.03025 | 1.0304 | 1 | 0 | 0 | 2017-05-02 03:32:00 |
2017-05-02 | 03:33:00 | 1.0304 | 1.03043 | 1.03035 | 1.03035 | 1 | 0 | 0 | 2017-05-02 03:33:00 |
2017-05-02 | 03:34:00 | 1.03034 | 1.03037 | 1.03024 | 1.03033 | 1 | 0 | 0 | 2017-05-02 03:34:00 |
2017-05-02 | 03:35:00 | 1.03032 | 1.03035 | 1.03012 | 1.03012 | 1 | 0 | 0 | 2017-05-02 03:35:00 |
2017-05-02 | 03:36:00 | 1.03011 | 1.03011 | 1.0301 | 1.0301 | 1 | 0 | 0 | 2017-05-02 03:36:00 |
2017-05-02 | 03:37:00 | 1.0301 | 1.03011 | 1.03006 | 1.0301 | 1 | 0 | 0 | 2017-05-02 03:37:00 |
2017-05-02 | 03:38:00 | 1.0301 | 1.03012 | 1.02997 | 1.02998 | 1 | 0 | 0 | 2017-05-02 03:38:00 |
2017-05-02 | 03:39:00 | 1.02999 | 1.03013 | 1.02999 | 1.03013 | 1 | 0 | 0 | 2017-05-02 03:39:00 |
2017-05-02 | 03:40:00 | 1.03013 | 1.03023 | 1.03013 | 1.03022 | 1 | 0 | 0 | 2017-05-02 03:40:00 |
2017-05-02 | 03:41:00 | 1.03021 | 1.03026 | 1.03021 | 1.03026 | 1 | 0 | 0 | 2017-05-02 03:41:00 |
2017-05-02 | 03:42:00 | 1.03025 | 1.03027 | 1.03025 | 1.03025 | 1 | 0 | 0 | 2017-05-02 03:42:00 |
2017-05-02 | 03:43:00 | 1.03024 | 1.03027 | 1.03019 | 1.03019 | 1 | 0 | 0 | 2017-05-02 03:43:00 |
2017-05-02 | 03:44:00 | 1.03019 | 1.0302 | 1.03006 | 1.03006 | 1 | 0 | 0 | 2017-05-02 03:44:00 |
2017-05-02 | 03:45:00 | 1.03006 | 1.03009 | 1.03003 | 1.03003 | 1 | 0 | 0 | 2017-05-02 03:45:00 |
2017-05-02 | 03:46:00 | 1.03002 | 1.03004 | 1.03001 | 1.03002 | 1 | 0 | 0 | 2017-05-02 03:46:00 |
2017-05-02 | 03:47:00 | 1.03002 | 1.03003 | 1.02999 | 1.03003 | 1 | 0 | 0 | 2017-05-02 03:47:00 |
2017-05-02 | 03:48:00 | 1.03003 | 1.03003 | 1.02995 | 1.02995 | 1 | 0 | 0 | 2017-05-02 03:48:00 |
2017-05-02 | 03:49:00 | 1.02994 | 1.02994 | 1.02991 | 1.02993 | 1 | 0 | 0 | 2017-05-02 03:49:00 |
2017-05-02 | 03:50:00 | 1.02993 | 1.02996 | 1.02989 | 1.02996 | 1 | 0 | 0 | 2017-05-02 03:50:00 |
2017-05-02 | 03:51:00 | 1.02995 | 1.02996 | 1.02993 | 1.02995 | 1 | 0 | 0 | 2017-05-02 03:51:00 |
2017-05-02 | 03:52:00 | 1.02995 | 1.02998 | 1.02995 | 1.02997 | 1 | 0 | 0 | 2017-05-02 03:52:00 |
2017-05-02 | 03:53:00 | 1.02996 | 1.02996 | 1.02985 | 1.02986 | 1 | 0 | 0 | 2017-05-02 03:53:00 |
2017-05-02 | 03:54:00 | 1.02987 | 1.02989 | 1.02986 | 1.02989 | 1 | 0 | 0 | 2017-05-02 03:54:00 |
2017-05-02 | 03:55:00 | 1.02988 | 1.02991 | 1.02987 | 1.02991 | 1 | 0 | 0 | 2017-05-02 03:55:00 |
2017-05-02 | 03:56:00 | 1.02992 | 1.02992 | 1.02987 | 1.02987 | 1 | 0 | 0 | 2017-05-02 03:56:00 |
2017-05-02 | 03:57:00 | 1.02988 | 1.02996 | 1.02987 | 1.02987 | 1 | 0 | 0 | 2017-05-02 03:57:00 |
2017-05-02 | 03:58:00 | 1.02988 | 1.02999 | 1.02988 | 1.02999 | 1 | 0 | 0 | 2017-05-02 03:58:00 |
2017-05-02 | 03:59:00 | 1.03 | 1.03002 | 1.03 | 1.03002 | 1 | 0 | 0 | 2017-05-02 03:59:00 |
2017-05-02 | 04:00:00 | 1.03002 | 1.03004 | 1.03002 | 1.03004 | 1 | 0 | 0 | 2017-05-02 04:00:00 |
2017-05-02 | 04:01:00 | 1.03003 | 1.03004 | 1.03002 | 1.03004 | 1 | 0 | 0 | 2017-05-02 04:01:00 |
2017-05-02 | 04:02:00 | 1.03002 | 1.03005 | 1.02998 | 1.03005 | 1 | 0 | 0 | 2017-05-02 04:02:00 |
2017-05-02 | 04:03:00 | 1.03005 | 1.03011 | 1.03001 | 1.03005 | 1 | 0 | 0 | 2017-05-02 04:03:00 |
2017-05-02 | 04:04:00 | 1.03005 | 1.03012 | 1.03003 | 1.03012 | 1 | 0 | 0 | 2017-05-02 04:04:00 |
2017-05-02 | 04:05:00 | 1.03011 | 1.03013 | 1.03002 | 1.03002 | 1 | 0 | 0 | 2017-05-02 04:05:00 |
2017-05-02 | 04:06:00 | 1.03002 | 1.03002 | 1.02988 | 1.02988 | 1 | 0 | 0 | 2017-05-02 04:06:00 |
2017-05-02 | 04:07:00 | 1.02988 | 1.02994 | 1.02987 | 1.0299 | 1 | 0 | 0 | 2017-05-02 04:07:00 |
2017-05-02 | 04:08:00 | 1.0299 | 1.02991 | 1.02987 | 1.0299 | 1 | 0 | 0 | 2017-05-02 04:08:00 |
2017-05-02 | 04:09:00 | 1.0299 | 1.03002 | 1.0299 | 1.03001 | 1 | 0 | 0 | 2017-05-02 04:09:00 |
2017-05-02 | 04:10:00 | 1.03 | 1.0301 | 1.02997 | 1.0301 | 1 | 0 | 0 | 2017-05-02 04:10:00 |
2017-05-02 | 04:11:00 | 1.0301 | 1.03018 | 1.0301 | 1.03017 | 1 | 0 | 0 | 2017-05-02 04:11:00 |
2017-05-02 | 04:12:00 | 1.03016 | 1.03021 | 1.03016 | 1.03017 | 1 | 0 | 0 | 2017-05-02 04:12:00 |
2017-05-02 | 04:13:00 | 1.03018 | 1.03027 | 1.03018 | 1.03026 | 1 | 0 | 0 | 2017-05-02 04:13:00 |
2017-05-02 | 04:14:00 | 1.03026 | 1.03028 | 1.03026 | 1.03027 | 1 | 0 | 0 | 2017-05-02 04:14:00 |
2017-05-02 | 04:15:00 | 1.03026 | 1.03027 | 1.03019 | 1.03022 | 1 | 0 | 0 | 2017-05-02 04:15:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.