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 | 14:17:00 | 1.03002 | 1.03013 | 1.03 | 1.03012 | 1 | 29 | 0 | 2017-05-02 14:17:00 |
2017-05-02 | 14:18:00 | 1.03013 | 1.03033 | 1.03009 | 1.03033 | 1 | 24 | 0 | 2017-05-02 14:18:00 |
2017-05-02 | 14:19:00 | 1.03034 | 1.03062 | 1.03034 | 1.03054 | 1 | 26 | 0 | 2017-05-02 14:19:00 |
2017-05-02 | 14:20:00 | 1.03055 | 1.03069 | 1.03052 | 1.03065 | 1 | 24 | 0 | 2017-05-02 14:20:00 |
2017-05-02 | 14:21:00 | 1.03066 | 1.03067 | 1.03057 | 1.03062 | 1 | 28 | 0 | 2017-05-02 14:21:00 |
2017-05-02 | 14:22:00 | 1.03061 | 1.03072 | 1.03059 | 1.03067 | 1 | 23 | 0 | 2017-05-02 14:22:00 |
2017-05-02 | 14:23:00 | 1.03066 | 1.0308 | 1.03066 | 1.03071 | 1 | 24 | 0 | 2017-05-02 14:23:00 |
2017-05-02 | 14:24:00 | 1.03071 | 1.03073 | 1.03044 | 1.03046 | 1 | 21 | 0 | 2017-05-02 14:24:00 |
2017-05-02 | 14:25:00 | 1.03046 | 1.0305 | 1.03039 | 1.03041 | 1 | 24 | 0 | 2017-05-02 14:25:00 |
2017-05-02 | 14:26:00 | 1.03042 | 1.03077 | 1.03042 | 1.03071 | 1 | 25 | 0 | 2017-05-02 14:26:00 |
2017-05-02 | 14:27:00 | 1.03067 | 1.03067 | 1.03042 | 1.03055 | 1 | 23 | 0 | 2017-05-02 14:27:00 |
2017-05-02 | 14:28:00 | 1.03054 | 1.03061 | 1.0305 | 1.03054 | 1 | 22 | 0 | 2017-05-02 14:28:00 |
2017-05-02 | 14:29:00 | 1.03054 | 1.03058 | 1.03035 | 1.03035 | 1 | 22 | 0 | 2017-05-02 14:29:00 |
2017-05-02 | 14:30:00 | 1.03035 | 1.03038 | 1.03023 | 1.03023 | 1 | 23 | 0 | 2017-05-02 14:30:00 |
2017-05-02 | 14:31:00 | 1.03023 | 1.03031 | 1.0302 | 1.0303 | 1 | 22 | 0 | 2017-05-02 14:31:00 |
2017-05-02 | 14:32:00 | 1.03029 | 1.03042 | 1.03029 | 1.03041 | 1 | 23 | 0 | 2017-05-02 14:32:00 |
2017-05-02 | 14:33:00 | 1.0304 | 1.0305 | 1.03039 | 1.0305 | 1 | 25 | 0 | 2017-05-02 14:33:00 |
2017-05-02 | 14:34:00 | 1.03051 | 1.03052 | 1.03038 | 1.0305 | 1 | 24 | 0 | 2017-05-02 14:34:00 |
2017-05-02 | 14:35:00 | 1.03051 | 1.0308 | 1.0305 | 1.0308 | 1 | 23 | 0 | 2017-05-02 14:35:00 |
2017-05-02 | 14:36:00 | 1.0308 | 1.0308 | 1.0306 | 1.03063 | 1 | 20 | 0 | 2017-05-02 14:36:00 |
2017-05-02 | 14:37:00 | 1.03064 | 1.03074 | 1.03055 | 1.03055 | 1 | 20 | 0 | 2017-05-02 14:37:00 |
2017-05-02 | 14:38:00 | 1.03055 | 1.03059 | 1.03046 | 1.03047 | 1 | 21 | 0 | 2017-05-02 14:38:00 |
2017-05-02 | 14:39:00 | 1.03046 | 1.03061 | 1.03046 | 1.03046 | 1 | 23 | 0 | 2017-05-02 14:39:00 |
2017-05-02 | 14:40:00 | 1.03045 | 1.03048 | 1.03036 | 1.03048 | 1 | 21 | 0 | 2017-05-02 14:40:00 |
2017-05-02 | 14:41:00 | 1.03049 | 1.03059 | 1.03048 | 1.03056 | 1 | 21 | 0 | 2017-05-02 14:41:00 |
2017-05-02 | 14:42:00 | 1.03057 | 1.03059 | 1.03053 | 1.03059 | 1 | 20 | 0 | 2017-05-02 14:42:00 |
2017-05-02 | 14:43:00 | 1.0306 | 1.03063 | 1.03058 | 1.03061 | 1 | 21 | 0 | 2017-05-02 14:43:00 |
2017-05-02 | 14:44:00 | 1.03061 | 1.0307 | 1.03061 | 1.03063 | 1 | 19 | 0 | 2017-05-02 14:44:00 |
2017-05-02 | 14:45:00 | 1.03061 | 1.03073 | 1.0306 | 1.03063 | 1 | 19 | 0 | 2017-05-02 14:45:00 |
2017-05-02 | 14:46:00 | 1.03063 | 1.03064 | 1.03058 | 1.03061 | 1 | 19 | 0 | 2017-05-02 14:46:00 |
2017-05-02 | 14:47:00 | 1.03061 | 1.03066 | 1.0306 | 1.0306 | 1 | 20 | 0 | 2017-05-02 14:47:00 |
2017-05-02 | 14:48:00 | 1.03059 | 1.03068 | 1.03058 | 1.03064 | 1 | 19 | 0 | 2017-05-02 14:48:00 |
2017-05-02 | 14:49:00 | 1.03065 | 1.03079 | 1.03059 | 1.03074 | 1 | 21 | 0 | 2017-05-02 14:49:00 |
2017-05-02 | 14:50:00 | 1.03073 | 1.03086 | 1.03071 | 1.03083 | 1 | 19 | 0 | 2017-05-02 14:50:00 |
2017-05-02 | 14:51:00 | 1.03084 | 1.03087 | 1.03074 | 1.03087 | 1 | 19 | 0 | 2017-05-02 14:51:00 |
2017-05-02 | 14:52:00 | 1.03086 | 1.03086 | 1.03072 | 1.03084 | 1 | 20 | 0 | 2017-05-02 14:52:00 |
2017-05-02 | 14:53:00 | 1.03083 | 1.03083 | 1.03058 | 1.03059 | 1 | 20 | 0 | 2017-05-02 14:53:00 |
2017-05-02 | 14:54:00 | 1.03058 | 1.03068 | 1.03047 | 1.03059 | 1 | 20 | 0 | 2017-05-02 14:54:00 |
2017-05-02 | 14:55:00 | 1.03058 | 1.03073 | 1.03058 | 1.03062 | 1 | 20 | 0 | 2017-05-02 14:55:00 |
2017-05-02 | 14:56:00 | 1.03062 | 1.03064 | 1.0305 | 1.0305 | 1 | 19 | 0 | 2017-05-02 14:56:00 |
2017-05-02 | 14:57:00 | 1.0305 | 1.0306 | 1.03043 | 1.03056 | 1 | 19 | 0 | 2017-05-02 14:57:00 |
2017-05-02 | 14:58:00 | 1.03055 | 1.03059 | 1.03048 | 1.03057 | 1 | 19 | 0 | 2017-05-02 14:58:00 |
2017-05-02 | 14:59:00 | 1.03057 | 1.03063 | 1.03052 | 1.03061 | 1 | 19 | 0 | 2017-05-02 14:59:00 |
2017-05-02 | 15:00:00 | 1.0306 | 1.03073 | 1.03055 | 1.03073 | 1 | 19 | 0 | 2017-05-02 15:00:00 |
2017-05-02 | 15:01:00 | 1.03075 | 1.03091 | 1.03071 | 1.03089 | 1 | 19 | 0 | 2017-05-02 15:01:00 |
2017-05-02 | 15:02:00 | 1.03089 | 1.03089 | 1.03076 | 1.03079 | 1 | 19 | 0 | 2017-05-02 15:02:00 |
2017-05-02 | 15:03:00 | 1.03078 | 1.03078 | 1.03062 | 1.03067 | 1 | 18 | 0 | 2017-05-02 15:03:00 |
2017-05-02 | 15:04:00 | 1.03068 | 1.03089 | 1.03065 | 1.03089 | 1 | 21 | 0 | 2017-05-02 15:04:00 |
2017-05-02 | 15:05:00 | 1.03089 | 1.03091 | 1.03078 | 1.03083 | 1 | 21 | 0 | 2017-05-02 15:05:00 |
2017-05-02 | 15:06:00 | 1.03084 | 1.03091 | 1.03081 | 1.03089 | 1 | 18 | 0 | 2017-05-02 15:06:00 |
2017-05-02 | 15:07:00 | 1.03091 | 1.03113 | 1.03091 | 1.0311 | 1 | 19 | 0 | 2017-05-02 15:07:00 |
2017-05-02 | 15:08:00 | 1.03111 | 1.03114 | 1.03088 | 1.03092 | 1 | 20 | 0 | 2017-05-02 15:08:00 |
2017-05-02 | 15:09:00 | 1.03092 | 1.031 | 1.03084 | 1.03087 | 1 | 19 | 0 | 2017-05-02 15:09:00 |
2017-05-02 | 15:10:00 | 1.03086 | 1.03119 | 1.03085 | 1.03096 | 1 | 22 | 0 | 2017-05-02 15:10:00 |
2017-05-02 | 15:11:00 | 1.03094 | 1.03094 | 1.03065 | 1.03071 | 1 | 20 | 0 | 2017-05-02 15:11:00 |
2017-05-02 | 15:12:00 | 1.03071 | 1.03077 | 1.03071 | 1.03077 | 1 | 20 | 0 | 2017-05-02 15:12:00 |
2017-05-02 | 15:13:00 | 1.03077 | 1.03104 | 1.03077 | 1.03094 | 1 | 20 | 0 | 2017-05-02 15:13:00 |
2017-05-02 | 15:14:00 | 1.03094 | 1.031 | 1.03082 | 1.0309 | 1 | 22 | 0 | 2017-05-02 15:14:00 |
2017-05-02 | 15:15:00 | 1.0309 | 1.03095 | 1.03067 | 1.0309 | 1 | 20 | 0 | 2017-05-02 15:15:00 |
2017-05-02 | 15:16:00 | 1.03092 | 1.03139 | 1.03088 | 1.03139 | 1 | 21 | 0 | 2017-05-02 15:16:00 |
2017-05-02 | 15:17:00 | 1.03141 | 1.03165 | 1.0314 | 1.03158 | 1 | 21 | 0 | 2017-05-02 15:17:00 |
2017-05-02 | 15:18:00 | 1.03159 | 1.03172 | 1.03159 | 1.03168 | 1 | 21 | 0 | 2017-05-02 15:18:00 |
2017-05-02 | 15:19:00 | 1.03167 | 1.03167 | 1.03139 | 1.03139 | 1 | 19 | 0 | 2017-05-02 15:19:00 |
2017-05-02 | 15:20:00 | 1.03139 | 1.03177 | 1.03139 | 1.03176 | 1 | 19 | 0 | 2017-05-02 15:20:00 |
2017-05-02 | 15:21:00 | 1.03177 | 1.03184 | 1.03169 | 1.03184 | 1 | 22 | 0 | 2017-05-02 15:21:00 |
2017-05-02 | 15:22:00 | 1.03185 | 1.03189 | 1.03175 | 1.03189 | 1 | 19 | 0 | 2017-05-02 15:22:00 |
2017-05-02 | 15:23:00 | 1.0319 | 1.03197 | 1.03177 | 1.0318 | 1 | 21 | 0 | 2017-05-02 15:23:00 |
2017-05-02 | 15:24:00 | 1.03179 | 1.03183 | 1.03162 | 1.03167 | 1 | 21 | 0 | 2017-05-02 15:24:00 |
2017-05-02 | 15:25:00 | 1.03169 | 1.03195 | 1.03169 | 1.03193 | 1 | 22 | 0 | 2017-05-02 15:25:00 |
2017-05-02 | 15:26:00 | 1.03192 | 1.03206 | 1.03185 | 1.03202 | 1 | 22 | 0 | 2017-05-02 15:26:00 |
2017-05-02 | 15:27:00 | 1.03203 | 1.03216 | 1.03202 | 1.03204 | 1 | 18 | 0 | 2017-05-02 15:27:00 |
2017-05-02 | 15:28:00 | 1.03204 | 1.03212 | 1.03204 | 1.03205 | 1 | 18 | 0 | 2017-05-02 15:28:00 |
2017-05-02 | 15:29:00 | 1.03203 | 1.03204 | 1.03198 | 1.032 | 1 | 20 | 0 | 2017-05-02 15:29:00 |
2017-05-02 | 15:30:00 | 1.03201 | 1.0321 | 1.03201 | 1.0321 | 1 | 22 | 0 | 2017-05-02 15:30:00 |
2017-05-02 | 15:31:00 | 1.03211 | 1.03222 | 1.03209 | 1.03222 | 1 | 18 | 0 | 2017-05-02 15:31:00 |
2017-05-02 | 15:32:00 | 1.03223 | 1.03231 | 1.03221 | 1.03229 | 1 | 19 | 0 | 2017-05-02 15:32:00 |
2017-05-02 | 15:33:00 | 1.0323 | 1.03234 | 1.03223 | 1.03234 | 1 | 21 | 0 | 2017-05-02 15:33:00 |
2017-05-02 | 15:34:00 | 1.03235 | 1.0325 | 1.03234 | 1.03236 | 1 | 22 | 0 | 2017-05-02 15:34:00 |
2017-05-02 | 15:35:00 | 1.03234 | 1.03251 | 1.03234 | 1.03247 | 1 | 21 | 0 | 2017-05-02 15:35:00 |
2017-05-02 | 15:36:00 | 1.03247 | 1.03252 | 1.03222 | 1.03222 | 1 | 22 | 0 | 2017-05-02 15:36:00 |
2017-05-02 | 15:37:00 | 1.03221 | 1.0323 | 1.03216 | 1.03217 | 1 | 18 | 0 | 2017-05-02 15:37:00 |
2017-05-02 | 15:38:00 | 1.03216 | 1.03241 | 1.03215 | 1.03241 | 1 | 21 | 0 | 2017-05-02 15:38:00 |
2017-05-02 | 15:39:00 | 1.03242 | 1.03249 | 1.03233 | 1.03233 | 1 | 21 | 0 | 2017-05-02 15:39:00 |
2017-05-02 | 15:40:00 | 1.03232 | 1.03237 | 1.03226 | 1.03226 | 1 | 21 | 0 | 2017-05-02 15:40:00 |
2017-05-02 | 15:41:00 | 1.03225 | 1.03239 | 1.03219 | 1.03234 | 1 | 22 | 0 | 2017-05-02 15:41:00 |
2017-05-02 | 15:42:00 | 1.03233 | 1.03242 | 1.03228 | 1.03228 | 1 | 21 | 0 | 2017-05-02 15:42:00 |
2017-05-02 | 15:43:00 | 1.03226 | 1.03226 | 1.03201 | 1.03206 | 1 | 21 | 0 | 2017-05-02 15:43:00 |
2017-05-02 | 15:44:00 | 1.03206 | 1.03211 | 1.03198 | 1.03198 | 1 | 20 | 0 | 2017-05-02 15:44:00 |
2017-05-02 | 15:45:00 | 1.03198 | 1.03222 | 1.03195 | 1.03221 | 1 | 18 | 0 | 2017-05-02 15:45:00 |
2017-05-02 | 15:46:00 | 1.0322 | 1.03222 | 1.03204 | 1.03211 | 1 | 21 | 0 | 2017-05-02 15:46:00 |
2017-05-02 | 15:47:00 | 1.03211 | 1.03219 | 1.03199 | 1.0321 | 1 | 19 | 0 | 2017-05-02 15:47:00 |
2017-05-02 | 15:48:00 | 1.0321 | 1.0321 | 1.03197 | 1.03198 | 1 | 21 | 0 | 2017-05-02 15:48:00 |
2017-05-02 | 15:49:00 | 1.03198 | 1.03211 | 1.03198 | 1.03211 | 1 | 21 | 0 | 2017-05-02 15:49:00 |
2017-05-02 | 15:50:00 | 1.03213 | 1.03225 | 1.0321 | 1.03217 | 1 | 21 | 0 | 2017-05-02 15:50:00 |
2017-05-02 | 15:51:00 | 1.03216 | 1.03219 | 1.03185 | 1.03185 | 1 | 21 | 0 | 2017-05-02 15:51:00 |
2017-05-02 | 15:52:00 | 1.03186 | 1.03199 | 1.03183 | 1.03192 | 1 | 22 | 0 | 2017-05-02 15:52:00 |
2017-05-02 | 15:53:00 | 1.03193 | 1.03216 | 1.03193 | 1.0321 | 1 | 21 | 0 | 2017-05-02 15:53:00 |
2017-05-02 | 15:54:00 | 1.0321 | 1.03219 | 1.03194 | 1.03218 | 1 | 21 | 0 | 2017-05-02 15:54:00 |
2017-05-02 | 15:55:00 | 1.03219 | 1.03219 | 1.032 | 1.03201 | 1 | 20 | 0 | 2017-05-02 15:55:00 |
2017-05-02 | 15:56:00 | 1.03202 | 1.03214 | 1.03192 | 1.03214 | 1 | 20 | 0 | 2017-05-02 15:56:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.