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 | 05:56:00 | 1.03095 | 1.03095 | 1.03069 | 1.03074 | 1 | 0 | 0 | 2017-05-02 05:56:00 |
2017-05-02 | 05:57:00 | 1.03076 | 1.0308 | 1.0307 | 1.03073 | 1 | 0 | 0 | 2017-05-02 05:57:00 |
2017-05-02 | 05:58:00 | 1.03072 | 1.03077 | 1.03064 | 1.03072 | 1 | 0 | 0 | 2017-05-02 05:58:00 |
2017-05-02 | 05:59:00 | 1.03068 | 1.03071 | 1.03059 | 1.0307 | 1 | 0 | 0 | 2017-05-02 05:59:00 |
2017-05-02 | 06:00:00 | 1.03071 | 1.03094 | 1.03071 | 1.03093 | 1 | 0 | 0 | 2017-05-02 06:00:00 |
2017-05-02 | 06:01:00 | 1.03092 | 1.03096 | 1.03091 | 1.03096 | 1 | 0 | 0 | 2017-05-02 06:01:00 |
2017-05-02 | 06:02:00 | 1.03096 | 1.03114 | 1.03096 | 1.03108 | 1 | 0 | 0 | 2017-05-02 06:02:00 |
2017-05-02 | 06:03:00 | 1.03107 | 1.03107 | 1.03099 | 1.03099 | 1 | 0 | 0 | 2017-05-02 06:03:00 |
2017-05-02 | 06:04:00 | 1.03099 | 1.03099 | 1.03091 | 1.03098 | 1 | 0 | 0 | 2017-05-02 06:04:00 |
2017-05-02 | 06:05:00 | 1.03098 | 1.03098 | 1.03084 | 1.03086 | 1 | 0 | 0 | 2017-05-02 06:05:00 |
2017-05-02 | 06:06:00 | 1.03087 | 1.0309 | 1.03087 | 1.03087 | 1 | 0 | 0 | 2017-05-02 06:06:00 |
2017-05-02 | 06:07:00 | 1.03087 | 1.03087 | 1.03068 | 1.03068 | 1 | 0 | 0 | 2017-05-02 06:07:00 |
2017-05-02 | 06:08:00 | 1.03067 | 1.03072 | 1.03064 | 1.03064 | 1 | 0 | 0 | 2017-05-02 06:08:00 |
2017-05-02 | 06:09:00 | 1.03061 | 1.03078 | 1.03058 | 1.0307 | 1 | 0 | 0 | 2017-05-02 06:09:00 |
2017-05-02 | 06:10:00 | 1.0307 | 1.03073 | 1.0307 | 1.0307 | 1 | 0 | 0 | 2017-05-02 06:10:00 |
2017-05-02 | 06:11:00 | 1.03071 | 1.03077 | 1.03059 | 1.0306 | 1 | 0 | 0 | 2017-05-02 06:11:00 |
2017-05-02 | 06:12:00 | 1.03061 | 1.03062 | 1.03047 | 1.03048 | 1 | 0 | 0 | 2017-05-02 06:12:00 |
2017-05-02 | 06:13:00 | 1.03048 | 1.03049 | 1.03048 | 1.03048 | 1 | 0 | 0 | 2017-05-02 06:13:00 |
2017-05-02 | 06:14:00 | 1.03049 | 1.03049 | 1.03038 | 1.03038 | 1 | 0 | 0 | 2017-05-02 06:14:00 |
2017-05-02 | 06:15:00 | 1.03035 | 1.03044 | 1.03031 | 1.03044 | 1 | 0 | 0 | 2017-05-02 06:15:00 |
2017-05-02 | 06:16:00 | 1.03044 | 1.03044 | 1.03029 | 1.03033 | 1 | 0 | 0 | 2017-05-02 06:16:00 |
2017-05-02 | 06:17:00 | 1.03036 | 1.03044 | 1.0303 | 1.0303 | 1 | 0 | 0 | 2017-05-02 06:17:00 |
2017-05-02 | 06:18:00 | 1.0303 | 1.0303 | 1.03027 | 1.03029 | 1 | 0 | 0 | 2017-05-02 06:18:00 |
2017-05-02 | 06:19:00 | 1.03028 | 1.0303 | 1.03028 | 1.0303 | 1 | 0 | 0 | 2017-05-02 06:19:00 |
2017-05-02 | 06:20:00 | 1.0303 | 1.03042 | 1.03027 | 1.03036 | 1 | 0 | 0 | 2017-05-02 06:20:00 |
2017-05-02 | 06:21:00 | 1.03037 | 1.03041 | 1.03037 | 1.03038 | 1 | 0 | 0 | 2017-05-02 06:21:00 |
2017-05-02 | 06:22:00 | 1.03037 | 1.03053 | 1.03037 | 1.03053 | 1 | 0 | 0 | 2017-05-02 06:22:00 |
2017-05-02 | 06:23:00 | 1.03052 | 1.03055 | 1.03045 | 1.03045 | 1 | 0 | 0 | 2017-05-02 06:23:00 |
2017-05-02 | 06:24:00 | 1.03043 | 1.03046 | 1.03038 | 1.03039 | 1 | 0 | 0 | 2017-05-02 06:24:00 |
2017-05-02 | 06:25:00 | 1.03039 | 1.03041 | 1.03033 | 1.03035 | 1 | 0 | 0 | 2017-05-02 06:25:00 |
2017-05-02 | 06:26:00 | 1.03034 | 1.03054 | 1.03032 | 1.0305 | 1 | 0 | 0 | 2017-05-02 06:26:00 |
2017-05-02 | 06:27:00 | 1.03051 | 1.0307 | 1.03051 | 1.0307 | 1 | 0 | 0 | 2017-05-02 06:27:00 |
2017-05-02 | 06:28:00 | 1.03071 | 1.03084 | 1.03071 | 1.03072 | 1 | 0 | 0 | 2017-05-02 06:28:00 |
2017-05-02 | 06:29:00 | 1.03072 | 1.03073 | 1.03056 | 1.03063 | 1 | 0 | 0 | 2017-05-02 06:29:00 |
2017-05-02 | 06:30:00 | 1.03062 | 1.03062 | 1.03059 | 1.0306 | 1 | 0 | 0 | 2017-05-02 06:30:00 |
2017-05-02 | 06:31:00 | 1.0306 | 1.03061 | 1.03051 | 1.03052 | 1 | 0 | 0 | 2017-05-02 06:31:00 |
2017-05-02 | 06:32:00 | 1.03053 | 1.03054 | 1.03044 | 1.03044 | 1 | 0 | 0 | 2017-05-02 06:32:00 |
2017-05-02 | 06:33:00 | 1.03043 | 1.03046 | 1.03041 | 1.03044 | 1 | 0 | 0 | 2017-05-02 06:33:00 |
2017-05-02 | 06:34:00 | 1.03044 | 1.03055 | 1.03044 | 1.03053 | 1 | 0 | 0 | 2017-05-02 06:34:00 |
2017-05-02 | 06:35:00 | 1.03053 | 1.03054 | 1.03043 | 1.03043 | 1 | 0 | 0 | 2017-05-02 06:35:00 |
2017-05-02 | 06:36:00 | 1.03042 | 1.03052 | 1.03042 | 1.03045 | 1 | 0 | 0 | 2017-05-02 06:36:00 |
2017-05-02 | 06:37:00 | 1.03046 | 1.03056 | 1.03046 | 1.03051 | 1 | 0 | 0 | 2017-05-02 06:37:00 |
2017-05-02 | 06:38:00 | 1.0305 | 1.03055 | 1.03047 | 1.03048 | 1 | 0 | 0 | 2017-05-02 06:38:00 |
2017-05-02 | 06:39:00 | 1.03048 | 1.0305 | 1.03038 | 1.03041 | 1 | 0 | 0 | 2017-05-02 06:39:00 |
2017-05-02 | 06:40:00 | 1.0304 | 1.03042 | 1.03024 | 1.03024 | 1 | 0 | 0 | 2017-05-02 06:40:00 |
2017-05-02 | 06:41:00 | 1.03024 | 1.03024 | 1.02996 | 1.03015 | 1 | 0 | 0 | 2017-05-02 06:41:00 |
2017-05-02 | 06:42:00 | 1.03016 | 1.03024 | 1.03016 | 1.03024 | 1 | 0 | 0 | 2017-05-02 06:42:00 |
2017-05-02 | 06:43:00 | 1.03025 | 1.03028 | 1.03021 | 1.03021 | 1 | 0 | 0 | 2017-05-02 06:43:00 |
2017-05-02 | 06:44:00 | 1.03022 | 1.03022 | 1.03007 | 1.0301 | 1 | 0 | 0 | 2017-05-02 06:44:00 |
2017-05-02 | 06:45:00 | 1.03011 | 1.03012 | 1.0301 | 1.0301 | 1 | 0 | 0 | 2017-05-02 06:45:00 |
2017-05-02 | 06:46:00 | 1.03009 | 1.0301 | 1.0299 | 1.0299 | 1 | 0 | 0 | 2017-05-02 06:46:00 |
2017-05-02 | 06:47:00 | 1.02989 | 1.03014 | 1.02986 | 1.03006 | 1 | 0 | 0 | 2017-05-02 06:47:00 |
2017-05-02 | 06:48:00 | 1.03005 | 1.0301 | 1.03003 | 1.03009 | 1 | 0 | 0 | 2017-05-02 06:48:00 |
2017-05-02 | 06:49:00 | 1.0301 | 1.03013 | 1.03001 | 1.03001 | 1 | 0 | 0 | 2017-05-02 06:49:00 |
2017-05-02 | 06:50:00 | 1.02998 | 1.03007 | 1.02995 | 1.03007 | 1 | 0 | 0 | 2017-05-02 06:50:00 |
2017-05-02 | 06:51:00 | 1.03006 | 1.03019 | 1.03006 | 1.03016 | 1 | 0 | 0 | 2017-05-02 06:51:00 |
2017-05-02 | 06:52:00 | 1.03016 | 1.03027 | 1.03016 | 1.03023 | 1 | 0 | 0 | 2017-05-02 06:52:00 |
2017-05-02 | 06:53:00 | 1.03021 | 1.03021 | 1.03001 | 1.03003 | 1 | 0 | 0 | 2017-05-02 06:53:00 |
2017-05-02 | 06:54:00 | 1.03004 | 1.03024 | 1.03004 | 1.03024 | 1 | 0 | 0 | 2017-05-02 06:54:00 |
2017-05-02 | 06:55:00 | 1.03025 | 1.03026 | 1.03007 | 1.03016 | 1 | 0 | 0 | 2017-05-02 06:55:00 |
2017-05-02 | 06:56:00 | 1.03017 | 1.03035 | 1.03017 | 1.03032 | 1 | 0 | 0 | 2017-05-02 06:56:00 |
2017-05-02 | 06:57:00 | 1.03031 | 1.03031 | 1.03027 | 1.0303 | 1 | 0 | 0 | 2017-05-02 06:57:00 |
2017-05-02 | 06:58:00 | 1.03031 | 1.03045 | 1.03031 | 1.03043 | 1 | 0 | 0 | 2017-05-02 06:58:00 |
2017-05-02 | 06:59:00 | 1.03044 | 1.03054 | 1.03023 | 1.03023 | 1 | 0 | 0 | 2017-05-02 06:59:00 |
2017-05-02 | 07:00:00 | 1.03023 | 1.0303 | 1.03014 | 1.03022 | 1 | 0 | 0 | 2017-05-02 07:00:00 |
2017-05-02 | 07:01:00 | 1.03023 | 1.03025 | 1.03018 | 1.03022 | 1 | 0 | 0 | 2017-05-02 07:01:00 |
2017-05-02 | 07:02:00 | 1.03023 | 1.03025 | 1.03017 | 1.03022 | 1 | 0 | 0 | 2017-05-02 07:02:00 |
2017-05-02 | 07:03:00 | 1.03021 | 1.03026 | 1.03016 | 1.03018 | 1 | 0 | 0 | 2017-05-02 07:03:00 |
2017-05-02 | 07:04:00 | 1.03018 | 1.0302 | 1.02959 | 1.02969 | 1 | 0 | 0 | 2017-05-02 07:04:00 |
2017-05-02 | 07:05:00 | 1.02969 | 1.02969 | 1.02922 | 1.02928 | 1 | 0 | 0 | 2017-05-02 07:05:00 |
2017-05-02 | 07:06:00 | 1.02928 | 1.02959 | 1.02922 | 1.02959 | 1 | 0 | 0 | 2017-05-02 07:06:00 |
2017-05-02 | 07:07:00 | 1.02958 | 1.02972 | 1.02958 | 1.02964 | 1 | 0 | 0 | 2017-05-02 07:07:00 |
2017-05-02 | 07:08:00 | 1.02965 | 1.02965 | 1.02954 | 1.02956 | 1 | 0 | 0 | 2017-05-02 07:08:00 |
2017-05-02 | 07:09:00 | 1.02957 | 1.0297 | 1.02957 | 1.0297 | 1 | 0 | 0 | 2017-05-02 07:09:00 |
2017-05-02 | 07:10:00 | 1.0297 | 1.02973 | 1.02963 | 1.02965 | 1 | 0 | 0 | 2017-05-02 07:10:00 |
2017-05-02 | 07:11:00 | 1.02964 | 1.02964 | 1.02961 | 1.02963 | 1 | 0 | 0 | 2017-05-02 07:11:00 |
2017-05-02 | 07:12:00 | 1.02963 | 1.02974 | 1.0296 | 1.02969 | 1 | 0 | 0 | 2017-05-02 07:12:00 |
2017-05-02 | 07:13:00 | 1.0297 | 1.02976 | 1.02966 | 1.02974 | 1 | 0 | 0 | 2017-05-02 07:13:00 |
2017-05-02 | 07:14:00 | 1.02973 | 1.03003 | 1.02973 | 1.03002 | 1 | 0 | 0 | 2017-05-02 07:14:00 |
2017-05-02 | 07:15:00 | 1.03002 | 1.03002 | 1.02978 | 1.02978 | 1 | 0 | 0 | 2017-05-02 07:15:00 |
2017-05-02 | 07:16:00 | 1.02977 | 1.02977 | 1.02956 | 1.02964 | 1 | 0 | 0 | 2017-05-02 07:16:00 |
2017-05-02 | 07:17:00 | 1.02963 | 1.02965 | 1.02958 | 1.02958 | 1 | 0 | 0 | 2017-05-02 07:17:00 |
2017-05-02 | 07:18:00 | 1.02958 | 1.02958 | 1.02944 | 1.02953 | 1 | 0 | 0 | 2017-05-02 07:18:00 |
2017-05-02 | 07:19:00 | 1.02954 | 1.02956 | 1.02948 | 1.02954 | 1 | 0 | 0 | 2017-05-02 07:19:00 |
2017-05-02 | 07:20:00 | 1.02954 | 1.02954 | 1.02932 | 1.02932 | 1 | 0 | 0 | 2017-05-02 07:20:00 |
2017-05-02 | 07:21:00 | 1.02933 | 1.02942 | 1.02931 | 1.02931 | 1 | 0 | 0 | 2017-05-02 07:21:00 |
2017-05-02 | 07:22:00 | 1.02931 | 1.02934 | 1.02928 | 1.02934 | 1 | 0 | 0 | 2017-05-02 07:22:00 |
2017-05-02 | 07:23:00 | 1.02933 | 1.02938 | 1.02933 | 1.02938 | 1 | 0 | 0 | 2017-05-02 07:23:00 |
2017-05-02 | 07:24:00 | 1.02939 | 1.02946 | 1.02935 | 1.02937 | 1 | 0 | 0 | 2017-05-02 07:24:00 |
2017-05-02 | 07:25:00 | 1.02937 | 1.02947 | 1.02934 | 1.02947 | 1 | 0 | 0 | 2017-05-02 07:25:00 |
2017-05-02 | 07:26:00 | 1.02947 | 1.02957 | 1.02945 | 1.02957 | 1 | 0 | 0 | 2017-05-02 07:26:00 |
2017-05-02 | 07:27:00 | 1.02958 | 1.02963 | 1.02954 | 1.02962 | 1 | 0 | 0 | 2017-05-02 07:27:00 |
2017-05-02 | 07:28:00 | 1.02961 | 1.02961 | 1.02949 | 1.02954 | 1 | 0 | 0 | 2017-05-02 07:28:00 |
2017-05-02 | 07:29:00 | 1.02955 | 1.02963 | 1.02951 | 1.02957 | 1 | 0 | 0 | 2017-05-02 07:29:00 |
2017-05-02 | 07:30:00 | 1.02953 | 1.02959 | 1.02941 | 1.02957 | 1 | 0 | 0 | 2017-05-02 07:30:00 |
2017-05-02 | 07:31:00 | 1.02957 | 1.02966 | 1.02956 | 1.02957 | 1 | 0 | 0 | 2017-05-02 07:31:00 |
2017-05-02 | 07:32:00 | 1.02956 | 1.02965 | 1.02956 | 1.02963 | 1 | 0 | 0 | 2017-05-02 07:32:00 |
2017-05-02 | 07:33:00 | 1.02963 | 1.02964 | 1.02947 | 1.0295 | 1 | 0 | 0 | 2017-05-02 07:33:00 |
2017-05-02 | 07:34:00 | 1.02951 | 1.02951 | 1.02936 | 1.02944 | 1 | 0 | 0 | 2017-05-02 07:34:00 |
2017-05-02 | 07:35:00 | 1.02944 | 1.02953 | 1.02935 | 1.02938 | 1 | 0 | 0 | 2017-05-02 07:35:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.