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 | 11:57:00 | 1.02541 | 1.02555 | 1.02539 | 1.02552 | 1 | 22 | 0 | 2017-05-03 11:57:00 |
2017-05-03 | 11:58:00 | 1.02551 | 1.02557 | 1.02549 | 1.02557 | 1 | 21 | 0 | 2017-05-03 11:58:00 |
2017-05-03 | 11:59:00 | 1.02557 | 1.02571 | 1.02552 | 1.0257 | 1 | 20 | 0 | 2017-05-03 11:59:00 |
2017-05-03 | 12:00:00 | 1.0257 | 1.02571 | 1.02563 | 1.02563 | 1 | 22 | 0 | 2017-05-03 12:00:00 |
2017-05-03 | 12:01:00 | 1.02562 | 1.02572 | 1.0256 | 1.0257 | 1 | 24 | 0 | 2017-05-03 12:01:00 |
2017-05-03 | 12:02:00 | 1.0257 | 1.02574 | 1.02569 | 1.02571 | 1 | 21 | 0 | 2017-05-03 12:02:00 |
2017-05-03 | 12:03:00 | 1.0257 | 1.02574 | 1.0257 | 1.02574 | 1 | 24 | 0 | 2017-05-03 12:03:00 |
2017-05-03 | 12:04:00 | 1.02573 | 1.02573 | 1.02567 | 1.02571 | 1 | 21 | 0 | 2017-05-03 12:04:00 |
2017-05-03 | 12:05:00 | 1.02572 | 1.02572 | 1.0256 | 1.02561 | 1 | 20 | 0 | 2017-05-03 12:05:00 |
2017-05-03 | 12:06:00 | 1.0256 | 1.0256 | 1.02555 | 1.02557 | 1 | 21 | 0 | 2017-05-03 12:06:00 |
2017-05-03 | 12:07:00 | 1.02556 | 1.02567 | 1.02556 | 1.02565 | 1 | 19 | 0 | 2017-05-03 12:07:00 |
2017-05-03 | 12:08:00 | 1.02565 | 1.02587 | 1.02564 | 1.02571 | 1 | 20 | 0 | 2017-05-03 12:08:00 |
2017-05-03 | 12:09:00 | 1.02571 | 1.02572 | 1.02558 | 1.02558 | 1 | 21 | 0 | 2017-05-03 12:09:00 |
2017-05-03 | 12:10:00 | 1.02558 | 1.02564 | 1.02554 | 1.02564 | 1 | 22 | 0 | 2017-05-03 12:10:00 |
2017-05-03 | 12:11:00 | 1.02564 | 1.0257 | 1.02558 | 1.02565 | 1 | 21 | 0 | 2017-05-03 12:11:00 |
2017-05-03 | 12:12:00 | 1.02564 | 1.02564 | 1.02549 | 1.0255 | 1 | 22 | 0 | 2017-05-03 12:12:00 |
2017-05-03 | 12:13:00 | 1.0255 | 1.02559 | 1.02548 | 1.02557 | 1 | 24 | 0 | 2017-05-03 12:13:00 |
2017-05-03 | 12:14:00 | 1.02556 | 1.02556 | 1.02536 | 1.02536 | 1 | 23 | 0 | 2017-05-03 12:14:00 |
2017-05-03 | 12:15:00 | 1.02535 | 1.02535 | 1.02524 | 1.02532 | 1 | 24 | 0 | 2017-05-03 12:15:00 |
2017-05-03 | 12:16:00 | 1.02531 | 1.02537 | 1.02526 | 1.02537 | 1 | 25 | 0 | 2017-05-03 12:16:00 |
2017-05-03 | 12:17:00 | 1.02536 | 1.02536 | 1.02529 | 1.02531 | 1 | 22 | 0 | 2017-05-03 12:17:00 |
2017-05-03 | 12:18:00 | 1.02531 | 1.02533 | 1.02522 | 1.02533 | 1 | 24 | 0 | 2017-05-03 12:18:00 |
2017-05-03 | 12:19:00 | 1.02533 | 1.02543 | 1.02532 | 1.02543 | 1 | 24 | 0 | 2017-05-03 12:19:00 |
2017-05-03 | 12:20:00 | 1.02543 | 1.02545 | 1.0253 | 1.02538 | 1 | 22 | 0 | 2017-05-03 12:20:00 |
2017-05-03 | 12:21:00 | 1.02538 | 1.02546 | 1.02538 | 1.02538 | 1 | 23 | 0 | 2017-05-03 12:21:00 |
2017-05-03 | 12:22:00 | 1.02538 | 1.02538 | 1.02527 | 1.02527 | 1 | 22 | 0 | 2017-05-03 12:22:00 |
2017-05-03 | 12:23:00 | 1.02526 | 1.02528 | 1.02517 | 1.02522 | 1 | 22 | 0 | 2017-05-03 12:23:00 |
2017-05-03 | 12:24:00 | 1.02522 | 1.02527 | 1.02521 | 1.02526 | 1 | 23 | 0 | 2017-05-03 12:24:00 |
2017-05-03 | 12:25:00 | 1.02525 | 1.02525 | 1.02515 | 1.02516 | 1 | 21 | 0 | 2017-05-03 12:25:00 |
2017-05-03 | 12:26:00 | 1.02517 | 1.02522 | 1.02512 | 1.02517 | 1 | 24 | 0 | 2017-05-03 12:26:00 |
2017-05-03 | 12:27:00 | 1.02518 | 1.02524 | 1.02516 | 1.02521 | 1 | 22 | 0 | 2017-05-03 12:27:00 |
2017-05-03 | 12:28:00 | 1.02521 | 1.02523 | 1.02516 | 1.02519 | 1 | 25 | 0 | 2017-05-03 12:28:00 |
2017-05-03 | 12:29:00 | 1.0252 | 1.02532 | 1.0252 | 1.0253 | 1 | 25 | 0 | 2017-05-03 12:29:00 |
2017-05-03 | 12:30:00 | 1.02531 | 1.02531 | 1.0252 | 1.02523 | 1 | 24 | 0 | 2017-05-03 12:30:00 |
2017-05-03 | 12:31:00 | 1.02523 | 1.02526 | 1.02515 | 1.02517 | 1 | 24 | 0 | 2017-05-03 12:31:00 |
2017-05-03 | 12:32:00 | 1.02517 | 1.02518 | 1.02514 | 1.02514 | 1 | 24 | 0 | 2017-05-03 12:32:00 |
2017-05-03 | 12:33:00 | 1.02515 | 1.02522 | 1.02514 | 1.02522 | 1 | 23 | 0 | 2017-05-03 12:33:00 |
2017-05-03 | 12:34:00 | 1.02524 | 1.0254 | 1.02524 | 1.0254 | 1 | 24 | 0 | 2017-05-03 12:34:00 |
2017-05-03 | 12:35:00 | 1.0254 | 1.02547 | 1.02539 | 1.02547 | 1 | 24 | 0 | 2017-05-03 12:35:00 |
2017-05-03 | 12:36:00 | 1.02547 | 1.02548 | 1.02547 | 1.02547 | 1 | 24 | 0 | 2017-05-03 12:36:00 |
2017-05-03 | 12:37:00 | 1.02548 | 1.02559 | 1.02548 | 1.02554 | 1 | 23 | 0 | 2017-05-03 12:37:00 |
2017-05-03 | 12:38:00 | 1.02553 | 1.02553 | 1.02542 | 1.02542 | 1 | 20 | 0 | 2017-05-03 12:38:00 |
2017-05-03 | 12:39:00 | 1.02542 | 1.02553 | 1.02542 | 1.02551 | 1 | 20 | 0 | 2017-05-03 12:39:00 |
2017-05-03 | 12:40:00 | 1.02552 | 1.02569 | 1.02547 | 1.02568 | 1 | 19 | 0 | 2017-05-03 12:40:00 |
2017-05-03 | 12:41:00 | 1.02566 | 1.02571 | 1.02561 | 1.02571 | 1 | 19 | 0 | 2017-05-03 12:41:00 |
2017-05-03 | 12:42:00 | 1.0257 | 1.0257 | 1.02494 | 1.02502 | 1 | 20 | 0 | 2017-05-03 12:42:00 |
2017-05-03 | 12:43:00 | 1.02502 | 1.02506 | 1.025 | 1.025 | 1 | 22 | 0 | 2017-05-03 12:43:00 |
2017-05-03 | 12:44:00 | 1.02501 | 1.02508 | 1.02489 | 1.02489 | 1 | 23 | 0 | 2017-05-03 12:44:00 |
2017-05-03 | 12:45:00 | 1.02488 | 1.0251 | 1.02486 | 1.0251 | 1 | 22 | 0 | 2017-05-03 12:45:00 |
2017-05-03 | 12:46:00 | 1.02511 | 1.02527 | 1.0251 | 1.02526 | 1 | 23 | 0 | 2017-05-03 12:46:00 |
2017-05-03 | 12:47:00 | 1.02525 | 1.0254 | 1.02523 | 1.02538 | 1 | 21 | 0 | 2017-05-03 12:47:00 |
2017-05-03 | 12:48:00 | 1.02536 | 1.02551 | 1.02532 | 1.02545 | 1 | 20 | 0 | 2017-05-03 12:48:00 |
2017-05-03 | 12:49:00 | 1.02546 | 1.02554 | 1.02542 | 1.02546 | 1 | 21 | 0 | 2017-05-03 12:49:00 |
2017-05-03 | 12:50:00 | 1.02546 | 1.02564 | 1.02546 | 1.0256 | 1 | 21 | 0 | 2017-05-03 12:50:00 |
2017-05-03 | 12:51:00 | 1.02561 | 1.02575 | 1.02559 | 1.02559 | 1 | 20 | 0 | 2017-05-03 12:51:00 |
2017-05-03 | 12:52:00 | 1.02558 | 1.02558 | 1.02547 | 1.02551 | 1 | 23 | 0 | 2017-05-03 12:52:00 |
2017-05-03 | 12:53:00 | 1.02552 | 1.02572 | 1.02552 | 1.02572 | 1 | 23 | 0 | 2017-05-03 12:53:00 |
2017-05-03 | 12:54:00 | 1.02573 | 1.02574 | 1.02568 | 1.02569 | 1 | 22 | 0 | 2017-05-03 12:54:00 |
2017-05-03 | 12:55:00 | 1.02569 | 1.02581 | 1.02569 | 1.0258 | 1 | 22 | 0 | 2017-05-03 12:55:00 |
2017-05-03 | 12:56:00 | 1.02581 | 1.0259 | 1.02576 | 1.02576 | 1 | 23 | 0 | 2017-05-03 12:56:00 |
2017-05-03 | 12:57:00 | 1.02576 | 1.02582 | 1.02568 | 1.0257 | 1 | 23 | 0 | 2017-05-03 12:57:00 |
2017-05-03 | 12:58:00 | 1.0257 | 1.02616 | 1.0257 | 1.02577 | 1 | 20 | 0 | 2017-05-03 12:58:00 |
2017-05-03 | 12:59:00 | 1.02575 | 1.02578 | 1.02572 | 1.02572 | 1 | 21 | 0 | 2017-05-03 12:59:00 |
2017-05-03 | 13:00:00 | 1.02571 | 1.02594 | 1.02568 | 1.02591 | 1 | 22 | 0 | 2017-05-03 13:00:00 |
2017-05-03 | 13:01:00 | 1.0259 | 1.02597 | 1.02584 | 1.02595 | 1 | 21 | 0 | 2017-05-03 13:01:00 |
2017-05-03 | 13:02:00 | 1.02596 | 1.02601 | 1.02589 | 1.02595 | 1 | 22 | 0 | 2017-05-03 13:02:00 |
2017-05-03 | 13:03:00 | 1.02595 | 1.02597 | 1.02573 | 1.02573 | 1 | 22 | 0 | 2017-05-03 13:03:00 |
2017-05-03 | 13:04:00 | 1.02572 | 1.02578 | 1.02571 | 1.02578 | 1 | 23 | 0 | 2017-05-03 13:04:00 |
2017-05-03 | 13:05:00 | 1.02578 | 1.02583 | 1.02578 | 1.02582 | 1 | 25 | 0 | 2017-05-03 13:05:00 |
2017-05-03 | 13:06:00 | 1.02582 | 1.02583 | 1.02567 | 1.02571 | 1 | 24 | 0 | 2017-05-03 13:06:00 |
2017-05-03 | 13:07:00 | 1.0257 | 1.02574 | 1.02564 | 1.02569 | 1 | 20 | 0 | 2017-05-03 13:07:00 |
2017-05-03 | 13:08:00 | 1.0257 | 1.02574 | 1.02569 | 1.02572 | 1 | 20 | 0 | 2017-05-03 13:08:00 |
2017-05-03 | 13:09:00 | 1.02573 | 1.02586 | 1.02573 | 1.02576 | 1 | 21 | 0 | 2017-05-03 13:09:00 |
2017-05-03 | 13:10:00 | 1.02575 | 1.02588 | 1.02573 | 1.02573 | 1 | 22 | 0 | 2017-05-03 13:10:00 |
2017-05-03 | 13:11:00 | 1.02574 | 1.02602 | 1.02574 | 1.026 | 1 | 19 | 0 | 2017-05-03 13:11:00 |
2017-05-03 | 13:12:00 | 1.026 | 1.02602 | 1.02589 | 1.02594 | 1 | 20 | 0 | 2017-05-03 13:12:00 |
2017-05-03 | 13:13:00 | 1.02595 | 1.02605 | 1.02594 | 1.02604 | 1 | 22 | 0 | 2017-05-03 13:13:00 |
2017-05-03 | 13:14:00 | 1.02602 | 1.02602 | 1.02495 | 1.02499 | 1 | 26 | 0 | 2017-05-03 13:14:00 |
2017-05-03 | 13:15:00 | 1.02504 | 1.02586 | 1.02504 | 1.02582 | 1 | 31 | 0 | 2017-05-03 13:15:00 |
2017-05-03 | 13:16:00 | 1.02582 | 1.02589 | 1.02573 | 1.02586 | 1 | 22 | 0 | 2017-05-03 13:16:00 |
2017-05-03 | 13:17:00 | 1.02587 | 1.02589 | 1.02577 | 1.02577 | 1 | 20 | 0 | 2017-05-03 13:17:00 |
2017-05-03 | 13:18:00 | 1.02578 | 1.02579 | 1.02553 | 1.02554 | 1 | 25 | 0 | 2017-05-03 13:18:00 |
2017-05-03 | 13:19:00 | 1.02553 | 1.02554 | 1.02538 | 1.02548 | 1 | 25 | 0 | 2017-05-03 13:19:00 |
2017-05-03 | 13:20:00 | 1.02547 | 1.02549 | 1.02532 | 1.02539 | 1 | 22 | 0 | 2017-05-03 13:20:00 |
2017-05-03 | 13:21:00 | 1.02539 | 1.02561 | 1.02537 | 1.0256 | 1 | 23 | 0 | 2017-05-03 13:21:00 |
2017-05-03 | 13:22:00 | 1.02561 | 1.02565 | 1.02538 | 1.02555 | 1 | 25 | 0 | 2017-05-03 13:22:00 |
2017-05-03 | 13:23:00 | 1.02555 | 1.02566 | 1.02554 | 1.02566 | 1 | 23 | 0 | 2017-05-03 13:23:00 |
2017-05-03 | 13:24:00 | 1.02568 | 1.02574 | 1.02568 | 1.0257 | 1 | 24 | 0 | 2017-05-03 13:24:00 |
2017-05-03 | 13:25:00 | 1.02569 | 1.02569 | 1.02529 | 1.02545 | 1 | 24 | 0 | 2017-05-03 13:25:00 |
2017-05-03 | 13:26:00 | 1.02546 | 1.02547 | 1.02527 | 1.02534 | 1 | 23 | 0 | 2017-05-03 13:26:00 |
2017-05-03 | 13:27:00 | 1.02534 | 1.02542 | 1.02532 | 1.02538 | 1 | 21 | 0 | 2017-05-03 13:27:00 |
2017-05-03 | 13:28:00 | 1.02537 | 1.02539 | 1.02528 | 1.02528 | 1 | 22 | 0 | 2017-05-03 13:28:00 |
2017-05-03 | 13:29:00 | 1.02527 | 1.02528 | 1.02508 | 1.02513 | 1 | 22 | 0 | 2017-05-03 13:29:00 |
2017-05-03 | 13:30:00 | 1.02512 | 1.02521 | 1.02496 | 1.02521 | 1 | 22 | 0 | 2017-05-03 13:30:00 |
2017-05-03 | 13:31:00 | 1.02522 | 1.02538 | 1.02515 | 1.02522 | 1 | 23 | 0 | 2017-05-03 13:31:00 |
2017-05-03 | 13:32:00 | 1.0252 | 1.02554 | 1.0252 | 1.02536 | 1 | 24 | 0 | 2017-05-03 13:32:00 |
2017-05-03 | 13:33:00 | 1.02538 | 1.02558 | 1.02538 | 1.02557 | 1 | 23 | 0 | 2017-05-03 13:33:00 |
2017-05-03 | 13:34:00 | 1.02556 | 1.02558 | 1.02519 | 1.02519 | 1 | 21 | 0 | 2017-05-03 13:34:00 |
2017-05-03 | 13:35:00 | 1.02519 | 1.02528 | 1.02517 | 1.02528 | 1 | 20 | 0 | 2017-05-03 13:35:00 |
2017-05-03 | 13:36:00 | 1.02528 | 1.02539 | 1.02528 | 1.02531 | 1 | 20 | 0 | 2017-05-03 13:36:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.