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 | 04:16:00 | 1.03022 | 1.03033 | 1.03021 | 1.03032 | 1 | 0 | 0 | 2017-05-02 04:16:00 |
2017-05-02 | 04:17:00 | 1.03033 | 1.03036 | 1.03033 | 1.03033 | 1 | 0 | 0 | 2017-05-02 04:17:00 |
2017-05-02 | 04:18:00 | 1.03032 | 1.03037 | 1.03032 | 1.03037 | 1 | 0 | 0 | 2017-05-02 04:18:00 |
2017-05-02 | 04:19:00 | 1.03038 | 1.03045 | 1.03038 | 1.0304 | 1 | 0 | 0 | 2017-05-02 04:19:00 |
2017-05-02 | 04:20:00 | 1.03039 | 1.03052 | 1.03038 | 1.03052 | 1 | 0 | 0 | 2017-05-02 04:20:00 |
2017-05-02 | 04:21:00 | 1.03051 | 1.03053 | 1.03041 | 1.03041 | 1 | 0 | 0 | 2017-05-02 04:21:00 |
2017-05-02 | 04:22:00 | 1.03042 | 1.03044 | 1.03032 | 1.03032 | 1 | 0 | 0 | 2017-05-02 04:22:00 |
2017-05-02 | 04:23:00 | 1.03031 | 1.03034 | 1.03029 | 1.0303 | 1 | 0 | 0 | 2017-05-02 04:23:00 |
2017-05-02 | 04:24:00 | 1.03029 | 1.03032 | 1.03029 | 1.03032 | 1 | 0 | 0 | 2017-05-02 04:24:00 |
2017-05-02 | 04:25:00 | 1.03031 | 1.03035 | 1.03031 | 1.03035 | 1 | 0 | 0 | 2017-05-02 04:25:00 |
2017-05-02 | 04:26:00 | 1.03034 | 1.03039 | 1.03033 | 1.03039 | 1 | 0 | 0 | 2017-05-02 04:26:00 |
2017-05-02 | 04:27:00 | 1.03038 | 1.03048 | 1.03037 | 1.03046 | 1 | 0 | 0 | 2017-05-02 04:27:00 |
2017-05-02 | 04:28:00 | 1.03046 | 1.0305 | 1.03046 | 1.0305 | 1 | 0 | 0 | 2017-05-02 04:28:00 |
2017-05-02 | 04:29:00 | 1.03049 | 1.03049 | 1.03034 | 1.03034 | 1 | 0 | 0 | 2017-05-02 04:29:00 |
2017-05-02 | 04:30:00 | 1.03036 | 1.0304 | 1.03036 | 1.03038 | 1 | 0 | 0 | 2017-05-02 04:30:00 |
2017-05-02 | 04:31:00 | 1.03039 | 1.03039 | 1.03023 | 1.03024 | 1 | 0 | 0 | 2017-05-02 04:31:00 |
2017-05-02 | 04:32:00 | 1.03025 | 1.03031 | 1.03022 | 1.03023 | 1 | 0 | 0 | 2017-05-02 04:32:00 |
2017-05-02 | 04:33:00 | 1.03023 | 1.03023 | 1.03013 | 1.03015 | 1 | 0 | 0 | 2017-05-02 04:33:00 |
2017-05-02 | 04:34:00 | 1.03016 | 1.03021 | 1.03009 | 1.03009 | 1 | 0 | 0 | 2017-05-02 04:34:00 |
2017-05-02 | 04:35:00 | 1.03008 | 1.03009 | 1.03007 | 1.03009 | 1 | 0 | 0 | 2017-05-02 04:35:00 |
2017-05-02 | 04:36:00 | 1.03008 | 1.03008 | 1.02999 | 1.03006 | 1 | 0 | 0 | 2017-05-02 04:36:00 |
2017-05-02 | 04:37:00 | 1.03006 | 1.03019 | 1.03006 | 1.03018 | 1 | 0 | 0 | 2017-05-02 04:37:00 |
2017-05-02 | 04:38:00 | 1.03017 | 1.03017 | 1.03013 | 1.03015 | 1 | 0 | 0 | 2017-05-02 04:38:00 |
2017-05-02 | 04:39:00 | 1.03016 | 1.03017 | 1.03012 | 1.03013 | 1 | 0 | 0 | 2017-05-02 04:39:00 |
2017-05-02 | 04:40:00 | 1.03012 | 1.03014 | 1.03008 | 1.0301 | 1 | 0 | 0 | 2017-05-02 04:40:00 |
2017-05-02 | 04:41:00 | 1.03011 | 1.03012 | 1.03007 | 1.0301 | 1 | 0 | 0 | 2017-05-02 04:41:00 |
2017-05-02 | 04:42:00 | 1.0301 | 1.03023 | 1.0301 | 1.03021 | 1 | 0 | 0 | 2017-05-02 04:42:00 |
2017-05-02 | 04:43:00 | 1.0302 | 1.0302 | 1.03013 | 1.03016 | 1 | 0 | 0 | 2017-05-02 04:43:00 |
2017-05-02 | 04:44:00 | 1.03016 | 1.03016 | 1.03009 | 1.03009 | 1 | 0 | 0 | 2017-05-02 04:44:00 |
2017-05-02 | 04:45:00 | 1.03007 | 1.0301 | 1.03007 | 1.0301 | 1 | 0 | 0 | 2017-05-02 04:45:00 |
2017-05-02 | 04:46:00 | 1.0301 | 1.0301 | 1.03007 | 1.03007 | 1 | 0 | 0 | 2017-05-02 04:46:00 |
2017-05-02 | 04:47:00 | 1.03006 | 1.03007 | 1.02999 | 1.03003 | 1 | 0 | 0 | 2017-05-02 04:47:00 |
2017-05-02 | 04:48:00 | 1.03004 | 1.03009 | 1.03004 | 1.03009 | 1 | 0 | 0 | 2017-05-02 04:48:00 |
2017-05-02 | 04:49:00 | 1.03008 | 1.03009 | 1.03008 | 1.03009 | 1 | 0 | 0 | 2017-05-02 04:49:00 |
2017-05-02 | 04:50:00 | 1.03008 | 1.03008 | 1.02966 | 1.02966 | 1 | 0 | 0 | 2017-05-02 04:50:00 |
2017-05-02 | 04:51:00 | 1.02967 | 1.02974 | 1.02966 | 1.02967 | 1 | 0 | 0 | 2017-05-02 04:51:00 |
2017-05-02 | 04:52:00 | 1.02967 | 1.02967 | 1.02961 | 1.02963 | 1 | 0 | 0 | 2017-05-02 04:52:00 |
2017-05-02 | 04:53:00 | 1.02963 | 1.02969 | 1.02963 | 1.02968 | 1 | 0 | 0 | 2017-05-02 04:53:00 |
2017-05-02 | 04:54:00 | 1.02968 | 1.02969 | 1.02967 | 1.02968 | 1 | 0 | 0 | 2017-05-02 04:54:00 |
2017-05-02 | 04:55:00 | 1.02967 | 1.02967 | 1.02958 | 1.02958 | 1 | 0 | 0 | 2017-05-02 04:55:00 |
2017-05-02 | 04:56:00 | 1.02959 | 1.0296 | 1.02954 | 1.02954 | 1 | 0 | 0 | 2017-05-02 04:56:00 |
2017-05-02 | 04:57:00 | 1.02953 | 1.02953 | 1.02947 | 1.02947 | 1 | 0 | 0 | 2017-05-02 04:57:00 |
2017-05-02 | 04:58:00 | 1.02946 | 1.02946 | 1.02938 | 1.02943 | 1 | 0 | 0 | 2017-05-02 04:58:00 |
2017-05-02 | 04:59:00 | 1.02942 | 1.02944 | 1.02941 | 1.02943 | 1 | 0 | 0 | 2017-05-02 04:59:00 |
2017-05-02 | 05:00:00 | 1.02943 | 1.02966 | 1.02943 | 1.02953 | 1 | 0 | 0 | 2017-05-02 05:00:00 |
2017-05-02 | 05:01:00 | 1.02954 | 1.02954 | 1.0294 | 1.02945 | 1 | 0 | 0 | 2017-05-02 05:01:00 |
2017-05-02 | 05:02:00 | 1.02944 | 1.02944 | 1.02943 | 1.02943 | 1 | 0 | 0 | 2017-05-02 05:02:00 |
2017-05-02 | 05:03:00 | 1.02943 | 1.02943 | 1.02938 | 1.02938 | 1 | 0 | 0 | 2017-05-02 05:03:00 |
2017-05-02 | 05:04:00 | 1.02939 | 1.02941 | 1.02929 | 1.02932 | 1 | 0 | 0 | 2017-05-02 05:04:00 |
2017-05-02 | 05:05:00 | 1.02931 | 1.02944 | 1.02929 | 1.02944 | 1 | 0 | 0 | 2017-05-02 05:05:00 |
2017-05-02 | 05:06:00 | 1.02945 | 1.02945 | 1.02933 | 1.02935 | 1 | 0 | 0 | 2017-05-02 05:06:00 |
2017-05-02 | 05:07:00 | 1.02935 | 1.02936 | 1.02934 | 1.02935 | 1 | 0 | 0 | 2017-05-02 05:07:00 |
2017-05-02 | 05:08:00 | 1.02936 | 1.02937 | 1.02932 | 1.02932 | 1 | 0 | 0 | 2017-05-02 05:08:00 |
2017-05-02 | 05:09:00 | 1.02931 | 1.02936 | 1.02924 | 1.02936 | 1 | 0 | 0 | 2017-05-02 05:09:00 |
2017-05-02 | 05:10:00 | 1.02935 | 1.02936 | 1.02933 | 1.02935 | 1 | 0 | 0 | 2017-05-02 05:10:00 |
2017-05-02 | 05:11:00 | 1.02936 | 1.02936 | 1.02921 | 1.02923 | 1 | 0 | 0 | 2017-05-02 05:11:00 |
2017-05-02 | 05:12:00 | 1.02922 | 1.02927 | 1.02921 | 1.02925 | 1 | 0 | 0 | 2017-05-02 05:12:00 |
2017-05-02 | 05:13:00 | 1.02924 | 1.02924 | 1.0292 | 1.02922 | 1 | 0 | 0 | 2017-05-02 05:13:00 |
2017-05-02 | 05:14:00 | 1.02922 | 1.02922 | 1.02909 | 1.02911 | 1 | 0 | 0 | 2017-05-02 05:14:00 |
2017-05-02 | 05:15:00 | 1.02912 | 1.02918 | 1.02912 | 1.02918 | 1 | 0 | 0 | 2017-05-02 05:15:00 |
2017-05-02 | 05:16:00 | 1.02918 | 1.02918 | 1.02904 | 1.02904 | 1 | 0 | 0 | 2017-05-02 05:16:00 |
2017-05-02 | 05:17:00 | 1.02903 | 1.02928 | 1.02897 | 1.0292 | 1 | 0 | 0 | 2017-05-02 05:17:00 |
2017-05-02 | 05:18:00 | 1.02921 | 1.02923 | 1.02918 | 1.02922 | 1 | 0 | 0 | 2017-05-02 05:18:00 |
2017-05-02 | 05:19:00 | 1.02922 | 1.02927 | 1.02922 | 1.02926 | 1 | 0 | 0 | 2017-05-02 05:19:00 |
2017-05-02 | 05:20:00 | 1.02925 | 1.02926 | 1.02924 | 1.02926 | 1 | 0 | 0 | 2017-05-02 05:20:00 |
2017-05-02 | 05:21:00 | 1.02927 | 1.02932 | 1.02924 | 1.02932 | 1 | 0 | 0 | 2017-05-02 05:21:00 |
2017-05-02 | 05:22:00 | 1.02933 | 1.0294 | 1.0293 | 1.0294 | 1 | 0 | 0 | 2017-05-02 05:22:00 |
2017-05-02 | 05:23:00 | 1.02941 | 1.02955 | 1.02941 | 1.02954 | 1 | 0 | 0 | 2017-05-02 05:23:00 |
2017-05-02 | 05:24:00 | 1.02954 | 1.02969 | 1.02953 | 1.02953 | 1 | 0 | 0 | 2017-05-02 05:24:00 |
2017-05-02 | 05:25:00 | 1.02953 | 1.02958 | 1.02951 | 1.02951 | 1 | 0 | 0 | 2017-05-02 05:25:00 |
2017-05-02 | 05:26:00 | 1.0295 | 1.02954 | 1.02948 | 1.0295 | 1 | 0 | 0 | 2017-05-02 05:26:00 |
2017-05-02 | 05:27:00 | 1.02951 | 1.02965 | 1.02951 | 1.02965 | 1 | 0 | 0 | 2017-05-02 05:27:00 |
2017-05-02 | 05:28:00 | 1.02965 | 1.02966 | 1.02958 | 1.02961 | 1 | 0 | 0 | 2017-05-02 05:28:00 |
2017-05-02 | 05:29:00 | 1.0296 | 1.02997 | 1.02941 | 1.02997 | 1 | 0 | 0 | 2017-05-02 05:29:00 |
2017-05-02 | 05:30:00 | 1.02995 | 1.03002 | 1.02977 | 1.02992 | 1 | 0 | 0 | 2017-05-02 05:30:00 |
2017-05-02 | 05:31:00 | 1.02993 | 1.03039 | 1.02993 | 1.03038 | 1 | 0 | 0 | 2017-05-02 05:31:00 |
2017-05-02 | 05:32:00 | 1.03039 | 1.0307 | 1.03031 | 1.03069 | 1 | 0 | 0 | 2017-05-02 05:32:00 |
2017-05-02 | 05:33:00 | 1.0307 | 1.03072 | 1.0304 | 1.03041 | 1 | 0 | 0 | 2017-05-02 05:33:00 |
2017-05-02 | 05:34:00 | 1.03043 | 1.03101 | 1.03043 | 1.03097 | 1 | 0 | 0 | 2017-05-02 05:34:00 |
2017-05-02 | 05:35:00 | 1.03094 | 1.03104 | 1.03087 | 1.03097 | 1 | 0 | 0 | 2017-05-02 05:35:00 |
2017-05-02 | 05:36:00 | 1.03096 | 1.03108 | 1.03088 | 1.031 | 1 | 0 | 0 | 2017-05-02 05:36:00 |
2017-05-02 | 05:37:00 | 1.03101 | 1.03116 | 1.03097 | 1.03116 | 1 | 0 | 0 | 2017-05-02 05:37:00 |
2017-05-02 | 05:38:00 | 1.03121 | 1.03153 | 1.03118 | 1.03143 | 1 | 0 | 0 | 2017-05-02 05:38:00 |
2017-05-02 | 05:39:00 | 1.03143 | 1.03144 | 1.03105 | 1.03105 | 1 | 0 | 0 | 2017-05-02 05:39:00 |
2017-05-02 | 05:40:00 | 1.03105 | 1.03125 | 1.03105 | 1.03124 | 1 | 0 | 0 | 2017-05-02 05:40:00 |
2017-05-02 | 05:41:00 | 1.03124 | 1.0316 | 1.03124 | 1.03155 | 1 | 0 | 0 | 2017-05-02 05:41:00 |
2017-05-02 | 05:42:00 | 1.03156 | 1.03164 | 1.03148 | 1.03162 | 1 | 0 | 0 | 2017-05-02 05:42:00 |
2017-05-02 | 05:43:00 | 1.03162 | 1.03165 | 1.0315 | 1.03151 | 1 | 0 | 0 | 2017-05-02 05:43:00 |
2017-05-02 | 05:44:00 | 1.03151 | 1.03151 | 1.03128 | 1.03134 | 1 | 0 | 0 | 2017-05-02 05:44:00 |
2017-05-02 | 05:45:00 | 1.03133 | 1.03134 | 1.03112 | 1.03112 | 1 | 0 | 0 | 2017-05-02 05:45:00 |
2017-05-02 | 05:46:00 | 1.03113 | 1.03125 | 1.03113 | 1.03125 | 1 | 0 | 0 | 2017-05-02 05:46:00 |
2017-05-02 | 05:47:00 | 1.03124 | 1.0314 | 1.03122 | 1.03137 | 1 | 0 | 0 | 2017-05-02 05:47:00 |
2017-05-02 | 05:48:00 | 1.03136 | 1.03136 | 1.03105 | 1.03106 | 1 | 0 | 0 | 2017-05-02 05:48:00 |
2017-05-02 | 05:49:00 | 1.03107 | 1.03113 | 1.03107 | 1.03107 | 1 | 0 | 0 | 2017-05-02 05:49:00 |
2017-05-02 | 05:50:00 | 1.03107 | 1.03107 | 1.03091 | 1.03091 | 1 | 0 | 0 | 2017-05-02 05:50:00 |
2017-05-02 | 05:51:00 | 1.0309 | 1.03101 | 1.0309 | 1.03101 | 1 | 0 | 0 | 2017-05-02 05:51:00 |
2017-05-02 | 05:52:00 | 1.03101 | 1.03106 | 1.03101 | 1.03105 | 1 | 0 | 0 | 2017-05-02 05:52:00 |
2017-05-02 | 05:53:00 | 1.03105 | 1.03127 | 1.03104 | 1.03119 | 1 | 0 | 0 | 2017-05-02 05:53:00 |
2017-05-02 | 05:54:00 | 1.03118 | 1.03119 | 1.031 | 1.03103 | 1 | 0 | 0 | 2017-05-02 05:54:00 |
2017-05-02 | 05:55:00 | 1.03103 | 1.03104 | 1.03092 | 1.03094 | 1 | 0 | 0 | 2017-05-02 05:55:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.