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 |
|---|---|---|---|---|---|---|---|---|---|
2017-05-03 | 10:17:00 | 1.02693 | 1.02694 | 1.02685 | 1.02688 | 1 | 23 | 0 | 2017-05-03 10:17:00 |
2017-05-03 | 10:18:00 | 1.02687 | 1.02687 | 1.02685 | 1.02685 | 1 | 25 | 0 | 2017-05-03 10:18:00 |
2017-05-03 | 10:19:00 | 1.02685 | 1.02694 | 1.02679 | 1.02679 | 1 | 24 | 0 | 2017-05-03 10:19:00 |
2017-05-03 | 10:20:00 | 1.02678 | 1.0268 | 1.02676 | 1.02679 | 1 | 24 | 0 | 2017-05-03 10:20:00 |
2017-05-03 | 10:21:00 | 1.02679 | 1.02679 | 1.02673 | 1.02674 | 1 | 21 | 0 | 2017-05-03 10:21:00 |
2017-05-03 | 10:22:00 | 1.02675 | 1.02686 | 1.02674 | 1.02684 | 1 | 20 | 0 | 2017-05-03 10:22:00 |
2017-05-03 | 10:23:00 | 1.02683 | 1.02683 | 1.02668 | 1.02668 | 1 | 25 | 0 | 2017-05-03 10:23:00 |
2017-05-03 | 10:24:00 | 1.02668 | 1.02677 | 1.02668 | 1.02672 | 1 | 23 | 0 | 2017-05-03 10:24:00 |
2017-05-03 | 10:25:00 | 1.02673 | 1.02685 | 1.0267 | 1.02683 | 1 | 25 | 0 | 2017-05-03 10:25:00 |
2017-05-03 | 10:26:00 | 1.02683 | 1.02684 | 1.02669 | 1.02669 | 1 | 25 | 0 | 2017-05-03 10:26:00 |
2017-05-03 | 10:27:00 | 1.0267 | 1.02675 | 1.0267 | 1.02672 | 1 | 24 | 0 | 2017-05-03 10:27:00 |
2017-05-03 | 10:28:00 | 1.02671 | 1.02674 | 1.02657 | 1.02657 | 1 | 24 | 0 | 2017-05-03 10:28:00 |
2017-05-03 | 10:29:00 | 1.02656 | 1.02661 | 1.02654 | 1.02657 | 1 | 24 | 0 | 2017-05-03 10:29:00 |
2017-05-03 | 10:30:00 | 1.02656 | 1.02662 | 1.02653 | 1.0266 | 1 | 22 | 0 | 2017-05-03 10:30:00 |
2017-05-03 | 10:31:00 | 1.02661 | 1.02662 | 1.02646 | 1.02654 | 1 | 22 | 0 | 2017-05-03 10:31:00 |
2017-05-03 | 10:32:00 | 1.02654 | 1.02662 | 1.02652 | 1.02662 | 1 | 23 | 0 | 2017-05-03 10:32:00 |
2017-05-03 | 10:33:00 | 1.02663 | 1.02672 | 1.02663 | 1.02672 | 1 | 24 | 0 | 2017-05-03 10:33:00 |
2017-05-03 | 10:34:00 | 1.02673 | 1.02682 | 1.02673 | 1.0268 | 1 | 24 | 0 | 2017-05-03 10:34:00 |
2017-05-03 | 10:35:00 | 1.02679 | 1.02679 | 1.02669 | 1.02676 | 1 | 22 | 0 | 2017-05-03 10:35:00 |
2017-05-03 | 10:36:00 | 1.02676 | 1.02676 | 1.0267 | 1.02673 | 1 | 22 | 0 | 2017-05-03 10:36:00 |
2017-05-03 | 10:37:00 | 1.02674 | 1.02674 | 1.02667 | 1.02667 | 1 | 24 | 0 | 2017-05-03 10:37:00 |
2017-05-03 | 10:38:00 | 1.02668 | 1.0267 | 1.02667 | 1.0267 | 1 | 25 | 0 | 2017-05-03 10:38:00 |
2017-05-03 | 10:39:00 | 1.02669 | 1.0267 | 1.02655 | 1.0266 | 1 | 24 | 0 | 2017-05-03 10:39:00 |
2017-05-03 | 10:40:00 | 1.02659 | 1.02659 | 1.02651 | 1.02651 | 1 | 24 | 0 | 2017-05-03 10:40:00 |
2017-05-03 | 10:41:00 | 1.02651 | 1.02653 | 1.02642 | 1.02642 | 1 | 23 | 0 | 2017-05-03 10:41:00 |
2017-05-03 | 10:42:00 | 1.02642 | 1.02642 | 1.0263 | 1.0263 | 1 | 22 | 0 | 2017-05-03 10:42:00 |
2017-05-03 | 10:43:00 | 1.0263 | 1.02631 | 1.02601 | 1.02601 | 1 | 21 | 0 | 2017-05-03 10:43:00 |
2017-05-03 | 10:44:00 | 1.02602 | 1.02609 | 1.02602 | 1.02605 | 1 | 23 | 0 | 2017-05-03 10:44:00 |
2017-05-03 | 10:45:00 | 1.02605 | 1.02614 | 1.02605 | 1.02605 | 1 | 20 | 0 | 2017-05-03 10:45:00 |
2017-05-03 | 10:46:00 | 1.02606 | 1.02608 | 1.02604 | 1.02604 | 1 | 23 | 0 | 2017-05-03 10:46:00 |
2017-05-03 | 10:47:00 | 1.02605 | 1.02613 | 1.02604 | 1.02611 | 1 | 21 | 0 | 2017-05-03 10:47:00 |
2017-05-03 | 10:48:00 | 1.02611 | 1.02619 | 1.02606 | 1.02608 | 1 | 23 | 0 | 2017-05-03 10:48:00 |
2017-05-03 | 10:49:00 | 1.02608 | 1.02612 | 1.02599 | 1.02605 | 1 | 20 | 0 | 2017-05-03 10:49:00 |
2017-05-03 | 10:50:00 | 1.02606 | 1.02608 | 1.02586 | 1.02586 | 1 | 21 | 0 | 2017-05-03 10:50:00 |
2017-05-03 | 10:51:00 | 1.02587 | 1.02592 | 1.02587 | 1.02591 | 1 | 23 | 0 | 2017-05-03 10:51:00 |
2017-05-03 | 10:52:00 | 1.02591 | 1.02592 | 1.0256 | 1.02573 | 1 | 21 | 0 | 2017-05-03 10:52:00 |
2017-05-03 | 10:53:00 | 1.02573 | 1.02577 | 1.02556 | 1.02557 | 1 | 20 | 0 | 2017-05-03 10:53:00 |
2017-05-03 | 10:54:00 | 1.02558 | 1.02561 | 1.02535 | 1.02549 | 1 | 20 | 0 | 2017-05-03 10:54:00 |
2017-05-03 | 10:55:00 | 1.0255 | 1.02558 | 1.02545 | 1.02552 | 1 | 21 | 0 | 2017-05-03 10:55:00 |
2017-05-03 | 10:56:00 | 1.02551 | 1.02565 | 1.02551 | 1.02565 | 1 | 18 | 0 | 2017-05-03 10:56:00 |
2017-05-03 | 10:57:00 | 1.02565 | 1.02573 | 1.02565 | 1.02569 | 1 | 18 | 0 | 2017-05-03 10:57:00 |
2017-05-03 | 10:58:00 | 1.0257 | 1.02595 | 1.02569 | 1.0259 | 1 | 18 | 0 | 2017-05-03 10:58:00 |
2017-05-03 | 10:59:00 | 1.02591 | 1.02591 | 1.0258 | 1.02585 | 1 | 19 | 0 | 2017-05-03 10:59:00 |
2017-05-03 | 11:00:00 | 1.02585 | 1.02586 | 1.02565 | 1.02571 | 1 | 21 | 0 | 2017-05-03 11:00:00 |
2017-05-03 | 11:01:00 | 1.02572 | 1.02573 | 1.02563 | 1.02568 | 1 | 21 | 0 | 2017-05-03 11:01:00 |
2017-05-03 | 11:02:00 | 1.02569 | 1.02584 | 1.02569 | 1.02584 | 1 | 20 | 0 | 2017-05-03 11:02:00 |
2017-05-03 | 11:03:00 | 1.02584 | 1.0259 | 1.0258 | 1.02589 | 1 | 19 | 0 | 2017-05-03 11:03:00 |
2017-05-03 | 11:04:00 | 1.02589 | 1.02602 | 1.02589 | 1.02599 | 1 | 21 | 0 | 2017-05-03 11:04:00 |
2017-05-03 | 11:05:00 | 1.026 | 1.02605 | 1.02597 | 1.02597 | 1 | 20 | 0 | 2017-05-03 11:05:00 |
2017-05-03 | 11:06:00 | 1.02598 | 1.02612 | 1.02598 | 1.02611 | 1 | 20 | 0 | 2017-05-03 11:06:00 |
2017-05-03 | 11:07:00 | 1.02611 | 1.02622 | 1.02609 | 1.02617 | 1 | 21 | 0 | 2017-05-03 11:07:00 |
2017-05-03 | 11:08:00 | 1.02616 | 1.02629 | 1.0261 | 1.02628 | 1 | 20 | 0 | 2017-05-03 11:08:00 |
2017-05-03 | 11:09:00 | 1.02629 | 1.0263 | 1.02621 | 1.02621 | 1 | 21 | 0 | 2017-05-03 11:09:00 |
2017-05-03 | 11:10:00 | 1.02622 | 1.02626 | 1.02599 | 1.02599 | 1 | 20 | 0 | 2017-05-03 11:10:00 |
2017-05-03 | 11:11:00 | 1.026 | 1.02607 | 1.02593 | 1.02594 | 1 | 19 | 0 | 2017-05-03 11:11:00 |
2017-05-03 | 11:12:00 | 1.02594 | 1.02601 | 1.02594 | 1.02598 | 1 | 20 | 0 | 2017-05-03 11:12:00 |
2017-05-03 | 11:13:00 | 1.02597 | 1.02597 | 1.02582 | 1.0259 | 1 | 20 | 0 | 2017-05-03 11:13:00 |
2017-05-03 | 11:14:00 | 1.02588 | 1.02592 | 1.02579 | 1.02592 | 1 | 20 | 0 | 2017-05-03 11:14:00 |
2017-05-03 | 11:15:00 | 1.02592 | 1.02594 | 1.02583 | 1.02587 | 1 | 21 | 0 | 2017-05-03 11:15:00 |
2017-05-03 | 11:16:00 | 1.02587 | 1.02589 | 1.02578 | 1.02578 | 1 | 20 | 0 | 2017-05-03 11:16:00 |
2017-05-03 | 11:17:00 | 1.02578 | 1.0258 | 1.02568 | 1.02569 | 1 | 20 | 0 | 2017-05-03 11:17:00 |
2017-05-03 | 11:18:00 | 1.02568 | 1.02568 | 1.02554 | 1.02565 | 1 | 20 | 0 | 2017-05-03 11:18:00 |
2017-05-03 | 11:19:00 | 1.02564 | 1.02564 | 1.02553 | 1.02553 | 1 | 20 | 0 | 2017-05-03 11:19:00 |
2017-05-03 | 11:20:00 | 1.02552 | 1.02559 | 1.02551 | 1.02557 | 1 | 19 | 0 | 2017-05-03 11:20:00 |
2017-05-03 | 11:21:00 | 1.02557 | 1.02567 | 1.02555 | 1.02565 | 1 | 20 | 0 | 2017-05-03 11:21:00 |
2017-05-03 | 11:22:00 | 1.02566 | 1.02585 | 1.02566 | 1.02584 | 1 | 20 | 0 | 2017-05-03 11:22:00 |
2017-05-03 | 11:23:00 | 1.02582 | 1.02596 | 1.02581 | 1.02596 | 1 | 20 | 0 | 2017-05-03 11:23:00 |
2017-05-03 | 11:24:00 | 1.02595 | 1.02605 | 1.02594 | 1.02605 | 1 | 20 | 0 | 2017-05-03 11:24:00 |
2017-05-03 | 11:25:00 | 1.02604 | 1.02604 | 1.02586 | 1.02587 | 1 | 23 | 0 | 2017-05-03 11:25:00 |
2017-05-03 | 11:26:00 | 1.02586 | 1.02594 | 1.0258 | 1.02593 | 1 | 23 | 0 | 2017-05-03 11:26:00 |
2017-05-03 | 11:27:00 | 1.02593 | 1.02597 | 1.02592 | 1.02597 | 1 | 21 | 0 | 2017-05-03 11:27:00 |
2017-05-03 | 11:28:00 | 1.02598 | 1.02607 | 1.02592 | 1.02592 | 1 | 22 | 0 | 2017-05-03 11:28:00 |
2017-05-03 | 11:29:00 | 1.02595 | 1.026 | 1.02588 | 1.02588 | 1 | 22 | 0 | 2017-05-03 11:29:00 |
2017-05-03 | 11:30:00 | 1.02587 | 1.02587 | 1.0257 | 1.0257 | 1 | 21 | 0 | 2017-05-03 11:30:00 |
2017-05-03 | 11:31:00 | 1.0257 | 1.02571 | 1.02564 | 1.02567 | 1 | 22 | 0 | 2017-05-03 11:31:00 |
2017-05-03 | 11:32:00 | 1.02566 | 1.02567 | 1.0256 | 1.02561 | 1 | 23 | 0 | 2017-05-03 11:32:00 |
2017-05-03 | 11:33:00 | 1.02562 | 1.02567 | 1.02561 | 1.02565 | 1 | 21 | 0 | 2017-05-03 11:33:00 |
2017-05-03 | 11:34:00 | 1.02566 | 1.02577 | 1.02566 | 1.02574 | 1 | 23 | 0 | 2017-05-03 11:34:00 |
2017-05-03 | 11:35:00 | 1.02574 | 1.02574 | 1.02568 | 1.02569 | 1 | 21 | 0 | 2017-05-03 11:35:00 |
2017-05-03 | 11:36:00 | 1.02569 | 1.0257 | 1.02558 | 1.02565 | 1 | 21 | 0 | 2017-05-03 11:36:00 |
2017-05-03 | 11:37:00 | 1.02565 | 1.02565 | 1.02554 | 1.02561 | 1 | 21 | 0 | 2017-05-03 11:37:00 |
2017-05-03 | 11:38:00 | 1.02562 | 1.0259 | 1.02557 | 1.0259 | 1 | 20 | 0 | 2017-05-03 11:38:00 |
2017-05-03 | 11:39:00 | 1.0259 | 1.02595 | 1.02589 | 1.02594 | 1 | 18 | 0 | 2017-05-03 11:39:00 |
2017-05-03 | 11:40:00 | 1.02594 | 1.02594 | 1.02575 | 1.02579 | 1 | 23 | 0 | 2017-05-03 11:40:00 |
2017-05-03 | 11:41:00 | 1.02579 | 1.02582 | 1.0257 | 1.02572 | 1 | 25 | 0 | 2017-05-03 11:41:00 |
2017-05-03 | 11:42:00 | 1.02572 | 1.0258 | 1.02572 | 1.0258 | 1 | 24 | 0 | 2017-05-03 11:42:00 |
2017-05-03 | 11:43:00 | 1.02581 | 1.02587 | 1.02581 | 1.02586 | 1 | 23 | 0 | 2017-05-03 11:43:00 |
2017-05-03 | 11:44:00 | 1.02587 | 1.02588 | 1.02584 | 1.02585 | 1 | 24 | 0 | 2017-05-03 11:44:00 |
2017-05-03 | 11:45:00 | 1.02585 | 1.02594 | 1.02579 | 1.02579 | 1 | 21 | 0 | 2017-05-03 11:45:00 |
2017-05-03 | 11:46:00 | 1.02579 | 1.02581 | 1.02566 | 1.02569 | 1 | 21 | 0 | 2017-05-03 11:46:00 |
2017-05-03 | 11:47:00 | 1.0257 | 1.02591 | 1.0257 | 1.02591 | 1 | 20 | 0 | 2017-05-03 11:47:00 |
2017-05-03 | 11:48:00 | 1.02592 | 1.02593 | 1.02578 | 1.02579 | 1 | 21 | 0 | 2017-05-03 11:48:00 |
2017-05-03 | 11:49:00 | 1.02579 | 1.02587 | 1.02579 | 1.02585 | 1 | 21 | 0 | 2017-05-03 11:49:00 |
2017-05-03 | 11:50:00 | 1.02586 | 1.02589 | 1.02578 | 1.02578 | 1 | 21 | 0 | 2017-05-03 11:50:00 |
2017-05-03 | 11:51:00 | 1.02579 | 1.02591 | 1.02579 | 1.02587 | 1 | 23 | 0 | 2017-05-03 11:51:00 |
2017-05-03 | 11:52:00 | 1.02591 | 1.02595 | 1.02556 | 1.02557 | 1 | 23 | 0 | 2017-05-03 11:52:00 |
2017-05-03 | 11:53:00 | 1.02556 | 1.02556 | 1.02521 | 1.02533 | 1 | 22 | 0 | 2017-05-03 11:53:00 |
2017-05-03 | 11:54:00 | 1.02534 | 1.02536 | 1.02523 | 1.02536 | 1 | 22 | 0 | 2017-05-03 11:54:00 |
2017-05-03 | 11:55:00 | 1.02537 | 1.02539 | 1.02529 | 1.02539 | 1 | 21 | 0 | 2017-05-03 11:55:00 |
2017-05-03 | 11:56:00 | 1.02539 | 1.02545 | 1.02538 | 1.0254 | 1 | 20 | 0 | 2017-05-03 11:56:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.