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 |
|---|---|---|---|---|---|---|---|---|---|
2017-05-01 | 14:56:00 | 1.02806 | 1.02808 | 1.02804 | 1.02805 | 1 | 0 | 0 | 2017-05-01 14:56:00 |
2017-05-01 | 14:57:00 | 1.02805 | 1.02815 | 1.02805 | 1.02815 | 1 | 0 | 0 | 2017-05-01 14:57:00 |
2017-05-01 | 14:58:00 | 1.02814 | 1.02818 | 1.02813 | 1.02818 | 1 | 0 | 0 | 2017-05-01 14:58:00 |
2017-05-01 | 14:59:00 | 1.02819 | 1.02858 | 1.02813 | 1.02858 | 1 | 0 | 0 | 2017-05-01 14:59:00 |
2017-05-01 | 15:00:00 | 1.02846 | 1.02889 | 1.02832 | 1.02889 | 1 | 0 | 0 | 2017-05-01 15:00:00 |
2017-05-01 | 15:01:00 | 1.02889 | 1.0289 | 1.02865 | 1.02869 | 1 | 0 | 0 | 2017-05-01 15:01:00 |
2017-05-01 | 15:02:00 | 1.02869 | 1.02871 | 1.02853 | 1.02859 | 1 | 0 | 0 | 2017-05-01 15:02:00 |
2017-05-01 | 15:03:00 | 1.02859 | 1.02865 | 1.02849 | 1.02859 | 1 | 0 | 0 | 2017-05-01 15:03:00 |
2017-05-01 | 15:04:00 | 1.02859 | 1.02861 | 1.02845 | 1.02853 | 1 | 0 | 0 | 2017-05-01 15:04:00 |
2017-05-01 | 15:05:00 | 1.02852 | 1.02893 | 1.02852 | 1.02878 | 1 | 0 | 0 | 2017-05-01 15:05:00 |
2017-05-01 | 15:06:00 | 1.02878 | 1.02889 | 1.02874 | 1.02878 | 1 | 0 | 0 | 2017-05-01 15:06:00 |
2017-05-01 | 15:07:00 | 1.02879 | 1.02908 | 1.02874 | 1.02908 | 1 | 0 | 0 | 2017-05-01 15:07:00 |
2017-05-01 | 15:08:00 | 1.02909 | 1.02927 | 1.02909 | 1.02927 | 1 | 0 | 0 | 2017-05-01 15:08:00 |
2017-05-01 | 15:09:00 | 1.02927 | 1.02943 | 1.02918 | 1.02939 | 1 | 0 | 0 | 2017-05-01 15:09:00 |
2017-05-01 | 15:10:00 | 1.02936 | 1.02955 | 1.02929 | 1.02935 | 1 | 0 | 0 | 2017-05-01 15:10:00 |
2017-05-01 | 15:11:00 | 1.02937 | 1.02959 | 1.02937 | 1.02951 | 1 | 0 | 0 | 2017-05-01 15:11:00 |
2017-05-01 | 15:12:00 | 1.02951 | 1.02968 | 1.02951 | 1.02955 | 1 | 0 | 0 | 2017-05-01 15:12:00 |
2017-05-01 | 15:13:00 | 1.02957 | 1.02959 | 1.02946 | 1.02947 | 1 | 0 | 0 | 2017-05-01 15:13:00 |
2017-05-01 | 15:14:00 | 1.02948 | 1.02961 | 1.02945 | 1.02953 | 1 | 0 | 0 | 2017-05-01 15:14:00 |
2017-05-01 | 15:15:00 | 1.02952 | 1.0297 | 1.0295 | 1.02961 | 1 | 0 | 0 | 2017-05-01 15:15:00 |
2017-05-01 | 15:16:00 | 1.0296 | 1.0296 | 1.02947 | 1.02947 | 1 | 0 | 0 | 2017-05-01 15:16:00 |
2017-05-01 | 15:17:00 | 1.02947 | 1.02951 | 1.02934 | 1.02934 | 1 | 0 | 0 | 2017-05-01 15:17:00 |
2017-05-01 | 15:18:00 | 1.02935 | 1.02948 | 1.02935 | 1.02936 | 1 | 0 | 0 | 2017-05-01 15:18:00 |
2017-05-01 | 15:19:00 | 1.02936 | 1.02936 | 1.02925 | 1.0293 | 1 | 0 | 0 | 2017-05-01 15:19:00 |
2017-05-01 | 15:20:00 | 1.02931 | 1.02944 | 1.02931 | 1.02934 | 1 | 0 | 0 | 2017-05-01 15:20:00 |
2017-05-01 | 15:21:00 | 1.02934 | 1.02953 | 1.02933 | 1.02947 | 1 | 0 | 0 | 2017-05-01 15:21:00 |
2017-05-01 | 15:22:00 | 1.02946 | 1.02947 | 1.0294 | 1.02944 | 1 | 0 | 0 | 2017-05-01 15:22:00 |
2017-05-01 | 15:23:00 | 1.02943 | 1.02944 | 1.02933 | 1.02938 | 1 | 0 | 0 | 2017-05-01 15:23:00 |
2017-05-01 | 15:24:00 | 1.02939 | 1.02945 | 1.02938 | 1.02945 | 1 | 0 | 0 | 2017-05-01 15:24:00 |
2017-05-01 | 15:25:00 | 1.02948 | 1.03003 | 1.02948 | 1.03001 | 1 | 0 | 0 | 2017-05-01 15:25:00 |
2017-05-01 | 15:26:00 | 1.03 | 1.0304 | 1.03 | 1.03024 | 1 | 0 | 0 | 2017-05-01 15:26:00 |
2017-05-01 | 15:27:00 | 1.03023 | 1.03023 | 1.03003 | 1.03006 | 1 | 0 | 0 | 2017-05-01 15:27:00 |
2017-05-01 | 15:28:00 | 1.03007 | 1.0301 | 1.02999 | 1.03004 | 1 | 0 | 0 | 2017-05-01 15:28:00 |
2017-05-01 | 15:29:00 | 1.03005 | 1.03006 | 1.02991 | 1.02993 | 1 | 0 | 0 | 2017-05-01 15:29:00 |
2017-05-01 | 15:30:00 | 1.02992 | 1.03024 | 1.02984 | 1.03024 | 1 | 0 | 0 | 2017-05-01 15:30:00 |
2017-05-01 | 15:31:00 | 1.03023 | 1.03023 | 1.03006 | 1.03006 | 1 | 0 | 0 | 2017-05-01 15:31:00 |
2017-05-01 | 15:32:00 | 1.03006 | 1.03006 | 1.02997 | 1.03001 | 1 | 0 | 0 | 2017-05-01 15:32:00 |
2017-05-01 | 15:33:00 | 1.03002 | 1.03029 | 1.03002 | 1.03029 | 1 | 0 | 0 | 2017-05-01 15:33:00 |
2017-05-01 | 15:34:00 | 1.03028 | 1.03035 | 1.03023 | 1.03023 | 1 | 0 | 0 | 2017-05-01 15:34:00 |
2017-05-01 | 15:35:00 | 1.03022 | 1.03029 | 1.03021 | 1.03021 | 1 | 0 | 0 | 2017-05-01 15:35:00 |
2017-05-01 | 15:36:00 | 1.03021 | 1.03023 | 1.03002 | 1.03002 | 1 | 0 | 0 | 2017-05-01 15:36:00 |
2017-05-01 | 15:37:00 | 1.02999 | 1.03004 | 1.02973 | 1.02985 | 1 | 0 | 0 | 2017-05-01 15:37:00 |
2017-05-01 | 15:38:00 | 1.02986 | 1.03008 | 1.02986 | 1.02997 | 1 | 0 | 0 | 2017-05-01 15:38:00 |
2017-05-01 | 15:39:00 | 1.02996 | 1.02996 | 1.02988 | 1.02988 | 1 | 0 | 0 | 2017-05-01 15:39:00 |
2017-05-01 | 15:40:00 | 1.02986 | 1.02986 | 1.02979 | 1.02984 | 1 | 0 | 0 | 2017-05-01 15:40:00 |
2017-05-01 | 15:41:00 | 1.02983 | 1.02983 | 1.02955 | 1.02955 | 1 | 0 | 0 | 2017-05-01 15:41:00 |
2017-05-01 | 15:42:00 | 1.02956 | 1.02958 | 1.02942 | 1.02943 | 1 | 0 | 0 | 2017-05-01 15:42:00 |
2017-05-01 | 15:43:00 | 1.02943 | 1.02951 | 1.02943 | 1.02944 | 1 | 0 | 0 | 2017-05-01 15:43:00 |
2017-05-01 | 15:44:00 | 1.02943 | 1.02943 | 1.02926 | 1.02926 | 1 | 0 | 0 | 2017-05-01 15:44:00 |
2017-05-01 | 15:45:00 | 1.02924 | 1.0294 | 1.02924 | 1.02937 | 1 | 0 | 0 | 2017-05-01 15:45:00 |
2017-05-01 | 15:46:00 | 1.02936 | 1.02949 | 1.02921 | 1.02949 | 1 | 0 | 0 | 2017-05-01 15:46:00 |
2017-05-01 | 15:47:00 | 1.02948 | 1.02949 | 1.02928 | 1.02928 | 1 | 0 | 0 | 2017-05-01 15:47:00 |
2017-05-01 | 15:48:00 | 1.02927 | 1.02927 | 1.02901 | 1.02909 | 1 | 0 | 0 | 2017-05-01 15:48:00 |
2017-05-01 | 15:49:00 | 1.0291 | 1.02924 | 1.0291 | 1.02914 | 1 | 0 | 0 | 2017-05-01 15:49:00 |
2017-05-01 | 15:50:00 | 1.02915 | 1.02919 | 1.02906 | 1.02909 | 1 | 0 | 0 | 2017-05-01 15:50:00 |
2017-05-01 | 15:51:00 | 1.02908 | 1.02934 | 1.02908 | 1.02934 | 1 | 0 | 0 | 2017-05-01 15:51:00 |
2017-05-01 | 15:52:00 | 1.02935 | 1.02939 | 1.02932 | 1.02933 | 1 | 0 | 0 | 2017-05-01 15:52:00 |
2017-05-01 | 15:53:00 | 1.02934 | 1.02935 | 1.02906 | 1.02925 | 1 | 0 | 0 | 2017-05-01 15:53:00 |
2017-05-01 | 15:54:00 | 1.02925 | 1.02939 | 1.02925 | 1.02933 | 1 | 0 | 0 | 2017-05-01 15:54:00 |
2017-05-01 | 15:55:00 | 1.02931 | 1.02946 | 1.02926 | 1.02938 | 1 | 0 | 0 | 2017-05-01 15:55:00 |
2017-05-01 | 15:56:00 | 1.02938 | 1.02938 | 1.02898 | 1.02919 | 1 | 0 | 0 | 2017-05-01 15:56:00 |
2017-05-01 | 15:57:00 | 1.02921 | 1.02927 | 1.02894 | 1.02894 | 1 | 0 | 0 | 2017-05-01 15:57:00 |
2017-05-01 | 15:58:00 | 1.02893 | 1.02908 | 1.02886 | 1.02887 | 1 | 0 | 0 | 2017-05-01 15:58:00 |
2017-05-01 | 15:59:00 | 1.02886 | 1.0289 | 1.02878 | 1.02879 | 1 | 0 | 0 | 2017-05-01 15:59:00 |
2017-05-01 | 16:00:00 | 1.02878 | 1.02883 | 1.0287 | 1.02883 | 1 | 0 | 0 | 2017-05-01 16:00:00 |
2017-05-01 | 16:01:00 | 1.02884 | 1.02884 | 1.02867 | 1.02878 | 1 | 0 | 0 | 2017-05-01 16:01:00 |
2017-05-01 | 16:02:00 | 1.02881 | 1.0289 | 1.02877 | 1.02881 | 1 | 0 | 0 | 2017-05-01 16:02:00 |
2017-05-01 | 16:03:00 | 1.02884 | 1.02895 | 1.02884 | 1.0289 | 1 | 0 | 0 | 2017-05-01 16:03:00 |
2017-05-01 | 16:04:00 | 1.0289 | 1.02902 | 1.0289 | 1.02898 | 1 | 0 | 0 | 2017-05-01 16:04:00 |
2017-05-01 | 16:05:00 | 1.02901 | 1.0291 | 1.02901 | 1.02905 | 1 | 0 | 0 | 2017-05-01 16:05:00 |
2017-05-01 | 16:06:00 | 1.02906 | 1.02916 | 1.02906 | 1.02916 | 1 | 0 | 0 | 2017-05-01 16:06:00 |
2017-05-01 | 16:07:00 | 1.02918 | 1.02923 | 1.02916 | 1.02917 | 1 | 0 | 0 | 2017-05-01 16:07:00 |
2017-05-01 | 16:08:00 | 1.02915 | 1.02927 | 1.02908 | 1.0292 | 1 | 0 | 0 | 2017-05-01 16:08:00 |
2017-05-01 | 16:09:00 | 1.0292 | 1.0292 | 1.02916 | 1.02916 | 1 | 0 | 0 | 2017-05-01 16:09:00 |
2017-05-01 | 16:10:00 | 1.02917 | 1.02917 | 1.02899 | 1.02899 | 1 | 0 | 0 | 2017-05-01 16:10:00 |
2017-05-01 | 16:11:00 | 1.02898 | 1.02902 | 1.02891 | 1.02894 | 1 | 0 | 0 | 2017-05-01 16:11:00 |
2017-05-01 | 16:12:00 | 1.02893 | 1.02905 | 1.02889 | 1.02895 | 1 | 0 | 0 | 2017-05-01 16:12:00 |
2017-05-01 | 16:13:00 | 1.02897 | 1.02914 | 1.02897 | 1.02913 | 1 | 0 | 0 | 2017-05-01 16:13:00 |
2017-05-01 | 16:14:00 | 1.02914 | 1.02917 | 1.02887 | 1.02889 | 1 | 0 | 0 | 2017-05-01 16:14:00 |
2017-05-01 | 16:15:00 | 1.02889 | 1.02889 | 1.02877 | 1.0288 | 1 | 0 | 0 | 2017-05-01 16:15:00 |
2017-05-01 | 16:16:00 | 1.0288 | 1.02883 | 1.02876 | 1.02878 | 1 | 0 | 0 | 2017-05-01 16:16:00 |
2017-05-01 | 16:17:00 | 1.02877 | 1.02877 | 1.02868 | 1.02868 | 1 | 0 | 0 | 2017-05-01 16:17:00 |
2017-05-01 | 16:18:00 | 1.02869 | 1.0287 | 1.02859 | 1.02868 | 1 | 0 | 0 | 2017-05-01 16:18:00 |
2017-05-01 | 16:19:00 | 1.02867 | 1.02867 | 1.02843 | 1.02843 | 1 | 0 | 0 | 2017-05-01 16:19:00 |
2017-05-01 | 16:20:00 | 1.0284 | 1.02843 | 1.02831 | 1.02835 | 1 | 0 | 0 | 2017-05-01 16:20:00 |
2017-05-01 | 16:21:00 | 1.02837 | 1.02842 | 1.02828 | 1.02834 | 1 | 0 | 0 | 2017-05-01 16:21:00 |
2017-05-01 | 16:22:00 | 1.02835 | 1.02837 | 1.02812 | 1.02812 | 1 | 0 | 0 | 2017-05-01 16:22:00 |
2017-05-01 | 16:23:00 | 1.02813 | 1.02821 | 1.02813 | 1.02821 | 1 | 0 | 0 | 2017-05-01 16:23:00 |
2017-05-01 | 16:24:00 | 1.02824 | 1.02838 | 1.02824 | 1.02831 | 1 | 0 | 0 | 2017-05-01 16:24:00 |
2017-05-01 | 16:25:00 | 1.0283 | 1.02835 | 1.02827 | 1.02831 | 1 | 0 | 0 | 2017-05-01 16:25:00 |
2017-05-01 | 16:26:00 | 1.02832 | 1.02839 | 1.02832 | 1.02837 | 1 | 0 | 0 | 2017-05-01 16:26:00 |
2017-05-01 | 16:27:00 | 1.02837 | 1.02837 | 1.02828 | 1.02834 | 1 | 0 | 0 | 2017-05-01 16:27:00 |
2017-05-01 | 16:28:00 | 1.02832 | 1.02832 | 1.02813 | 1.02824 | 1 | 0 | 0 | 2017-05-01 16:28:00 |
2017-05-01 | 16:29:00 | 1.02825 | 1.02829 | 1.02818 | 1.02826 | 1 | 0 | 0 | 2017-05-01 16:29:00 |
2017-05-01 | 16:30:00 | 1.02825 | 1.02836 | 1.02824 | 1.02832 | 1 | 0 | 0 | 2017-05-01 16:30:00 |
2017-05-01 | 16:31:00 | 1.02831 | 1.02832 | 1.02824 | 1.0283 | 1 | 0 | 0 | 2017-05-01 16:31:00 |
2017-05-01 | 16:32:00 | 1.0283 | 1.02832 | 1.02829 | 1.02832 | 1 | 0 | 0 | 2017-05-01 16:32:00 |
2017-05-01 | 16:33:00 | 1.02831 | 1.02837 | 1.02826 | 1.02837 | 1 | 0 | 0 | 2017-05-01 16:33:00 |
2017-05-01 | 16:34:00 | 1.02837 | 1.02843 | 1.02837 | 1.02839 | 1 | 0 | 0 | 2017-05-01 16:34:00 |
2017-05-01 | 16:35:00 | 1.0284 | 1.02841 | 1.02823 | 1.02823 | 1 | 0 | 0 | 2017-05-01 16:35:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.