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 | 23:16:00 | 1.02936 | 1.02941 | 1.02936 | 1.0294 | 1 | 0 | 0 | 2017-05-01 23:16:00 |
2017-05-01 | 23:17:00 | 1.0294 | 1.02945 | 1.0294 | 1.02944 | 1 | 0 | 0 | 2017-05-01 23:17:00 |
2017-05-01 | 23:18:00 | 1.02945 | 1.02947 | 1.02933 | 1.0294 | 1 | 0 | 0 | 2017-05-01 23:18:00 |
2017-05-01 | 23:19:00 | 1.02941 | 1.02944 | 1.0294 | 1.0294 | 1 | 0 | 0 | 2017-05-01 23:19:00 |
2017-05-01 | 23:20:00 | 1.0294 | 1.02943 | 1.02932 | 1.02938 | 1 | 0 | 0 | 2017-05-01 23:20:00 |
2017-05-01 | 23:21:00 | 1.02938 | 1.02938 | 1.02935 | 1.02936 | 1 | 0 | 0 | 2017-05-01 23:21:00 |
2017-05-01 | 23:22:00 | 1.02935 | 1.02937 | 1.02935 | 1.02936 | 1 | 0 | 0 | 2017-05-01 23:22:00 |
2017-05-01 | 23:23:00 | 1.02936 | 1.02942 | 1.02936 | 1.02942 | 1 | 0 | 0 | 2017-05-01 23:23:00 |
2017-05-01 | 23:24:00 | 1.02943 | 1.02974 | 1.02941 | 1.02973 | 1 | 0 | 0 | 2017-05-01 23:24:00 |
2017-05-01 | 23:25:00 | 1.02973 | 1.02973 | 1.02971 | 1.02971 | 1 | 0 | 0 | 2017-05-01 23:25:00 |
2017-05-01 | 23:26:00 | 1.02972 | 1.02973 | 1.02963 | 1.02966 | 1 | 0 | 0 | 2017-05-01 23:26:00 |
2017-05-01 | 23:27:00 | 1.02966 | 1.02978 | 1.02966 | 1.02972 | 1 | 0 | 0 | 2017-05-01 23:27:00 |
2017-05-01 | 23:28:00 | 1.02972 | 1.02974 | 1.0297 | 1.02974 | 1 | 0 | 0 | 2017-05-01 23:28:00 |
2017-05-01 | 23:29:00 | 1.02975 | 1.02975 | 1.02966 | 1.02968 | 1 | 0 | 0 | 2017-05-01 23:29:00 |
2017-05-01 | 23:30:00 | 1.02968 | 1.02973 | 1.02964 | 1.02968 | 1 | 0 | 0 | 2017-05-01 23:30:00 |
2017-05-01 | 23:31:00 | 1.02969 | 1.02971 | 1.02965 | 1.02965 | 1 | 0 | 0 | 2017-05-01 23:31:00 |
2017-05-01 | 23:32:00 | 1.02966 | 1.02968 | 1.02951 | 1.02956 | 1 | 0 | 0 | 2017-05-01 23:32:00 |
2017-05-01 | 23:33:00 | 1.02957 | 1.02959 | 1.02946 | 1.02946 | 1 | 0 | 0 | 2017-05-01 23:33:00 |
2017-05-01 | 23:34:00 | 1.02947 | 1.02958 | 1.02939 | 1.0294 | 1 | 0 | 0 | 2017-05-01 23:34:00 |
2017-05-01 | 23:35:00 | 1.02941 | 1.02941 | 1.02932 | 1.0294 | 1 | 0 | 0 | 2017-05-01 23:35:00 |
2017-05-01 | 23:36:00 | 1.02941 | 1.02944 | 1.0294 | 1.02944 | 1 | 0 | 0 | 2017-05-01 23:36:00 |
2017-05-01 | 23:37:00 | 1.02946 | 1.02952 | 1.02946 | 1.02947 | 1 | 0 | 0 | 2017-05-01 23:37:00 |
2017-05-01 | 23:38:00 | 1.02947 | 1.02947 | 1.02937 | 1.02937 | 1 | 0 | 0 | 2017-05-01 23:38:00 |
2017-05-01 | 23:39:00 | 1.02937 | 1.02942 | 1.02937 | 1.0294 | 1 | 0 | 0 | 2017-05-01 23:39:00 |
2017-05-01 | 23:40:00 | 1.0294 | 1.0294 | 1.02937 | 1.02939 | 1 | 0 | 0 | 2017-05-01 23:40:00 |
2017-05-01 | 23:41:00 | 1.02938 | 1.02938 | 1.02927 | 1.02933 | 1 | 0 | 0 | 2017-05-01 23:41:00 |
2017-05-01 | 23:42:00 | 1.02932 | 1.02946 | 1.02931 | 1.02937 | 1 | 0 | 0 | 2017-05-01 23:42:00 |
2017-05-01 | 23:43:00 | 1.02938 | 1.02939 | 1.02937 | 1.02938 | 1 | 0 | 0 | 2017-05-01 23:43:00 |
2017-05-01 | 23:44:00 | 1.02939 | 1.02942 | 1.02936 | 1.02938 | 1 | 0 | 0 | 2017-05-01 23:44:00 |
2017-05-01 | 23:45:00 | 1.02939 | 1.02942 | 1.02936 | 1.02936 | 1 | 0 | 0 | 2017-05-01 23:45:00 |
2017-05-01 | 23:46:00 | 1.02936 | 1.02938 | 1.02922 | 1.02926 | 1 | 0 | 0 | 2017-05-01 23:46:00 |
2017-05-01 | 23:47:00 | 1.02925 | 1.02929 | 1.02921 | 1.02923 | 1 | 0 | 0 | 2017-05-01 23:47:00 |
2017-05-01 | 23:48:00 | 1.02922 | 1.02925 | 1.02921 | 1.02925 | 1 | 0 | 0 | 2017-05-01 23:48:00 |
2017-05-01 | 23:49:00 | 1.02926 | 1.02927 | 1.02925 | 1.02926 | 1 | 0 | 0 | 2017-05-01 23:49:00 |
2017-05-01 | 23:50:00 | 1.02927 | 1.02927 | 1.02926 | 1.02926 | 1 | 0 | 0 | 2017-05-01 23:50:00 |
2017-05-01 | 23:51:00 | 1.02925 | 1.02928 | 1.02925 | 1.02925 | 1 | 0 | 0 | 2017-05-01 23:51:00 |
2017-05-01 | 23:52:00 | 1.02925 | 1.02928 | 1.02925 | 1.02926 | 1 | 0 | 0 | 2017-05-01 23:52:00 |
2017-05-01 | 23:53:00 | 1.02927 | 1.02939 | 1.02927 | 1.02939 | 1 | 0 | 0 | 2017-05-01 23:53:00 |
2017-05-01 | 23:54:00 | 1.02939 | 1.02944 | 1.02938 | 1.02942 | 1 | 0 | 0 | 2017-05-01 23:54:00 |
2017-05-01 | 23:55:00 | 1.02943 | 1.02946 | 1.02938 | 1.02944 | 1 | 0 | 0 | 2017-05-01 23:55:00 |
2017-05-01 | 23:56:00 | 1.02943 | 1.02943 | 1.0294 | 1.0294 | 1 | 0 | 0 | 2017-05-01 23:56:00 |
2017-05-01 | 23:57:00 | 1.02941 | 1.02945 | 1.02938 | 1.02939 | 1 | 0 | 0 | 2017-05-01 23:57:00 |
2017-05-01 | 23:58:00 | 1.0294 | 1.0294 | 1.02927 | 1.02927 | 1 | 0 | 0 | 2017-05-01 23:58:00 |
2017-05-01 | 23:59:00 | 1.02927 | 1.02936 | 1.02925 | 1.02926 | 1 | 0 | 0 | 2017-05-01 23:59:00 |
2017-05-02 | 00:00:00 | 1.02927 | 1.02937 | 1.02926 | 1.02935 | 1 | 0 | 0 | 2017-05-02 00:00:00 |
2017-05-02 | 00:01:00 | 1.02935 | 1.02936 | 1.02935 | 1.02936 | 1 | 0 | 0 | 2017-05-02 00:01:00 |
2017-05-02 | 00:02:00 | 1.02936 | 1.02943 | 1.02935 | 1.02935 | 1 | 0 | 0 | 2017-05-02 00:02:00 |
2017-05-02 | 00:03:00 | 1.02935 | 1.02935 | 1.02933 | 1.02934 | 1 | 0 | 0 | 2017-05-02 00:03:00 |
2017-05-02 | 00:04:00 | 1.02934 | 1.02935 | 1.02932 | 1.02932 | 1 | 0 | 0 | 2017-05-02 00:04:00 |
2017-05-02 | 00:05:00 | 1.02933 | 1.02936 | 1.02933 | 1.02935 | 1 | 0 | 0 | 2017-05-02 00:05:00 |
2017-05-02 | 00:06:00 | 1.02935 | 1.02935 | 1.02933 | 1.02934 | 1 | 0 | 0 | 2017-05-02 00:06:00 |
2017-05-02 | 00:07:00 | 1.02934 | 1.02934 | 1.02929 | 1.02932 | 1 | 0 | 0 | 2017-05-02 00:07:00 |
2017-05-02 | 00:08:00 | 1.02933 | 1.02933 | 1.0293 | 1.02931 | 1 | 0 | 0 | 2017-05-02 00:08:00 |
2017-05-02 | 00:09:00 | 1.02931 | 1.02934 | 1.02928 | 1.02934 | 1 | 0 | 0 | 2017-05-02 00:09:00 |
2017-05-02 | 00:10:00 | 1.02934 | 1.0294 | 1.02932 | 1.02939 | 1 | 0 | 0 | 2017-05-02 00:10:00 |
2017-05-02 | 00:11:00 | 1.0294 | 1.02949 | 1.0294 | 1.02948 | 1 | 0 | 0 | 2017-05-02 00:11:00 |
2017-05-02 | 00:12:00 | 1.02949 | 1.02952 | 1.02949 | 1.0295 | 1 | 0 | 0 | 2017-05-02 00:12:00 |
2017-05-02 | 00:13:00 | 1.0295 | 1.02956 | 1.02947 | 1.02953 | 1 | 0 | 0 | 2017-05-02 00:13:00 |
2017-05-02 | 00:14:00 | 1.02953 | 1.02956 | 1.02953 | 1.02953 | 1 | 0 | 0 | 2017-05-02 00:14:00 |
2017-05-02 | 00:15:00 | 1.02953 | 1.02963 | 1.02953 | 1.02963 | 1 | 0 | 0 | 2017-05-02 00:15:00 |
2017-05-02 | 00:16:00 | 1.02964 | 1.02976 | 1.02964 | 1.02976 | 1 | 0 | 0 | 2017-05-02 00:16:00 |
2017-05-02 | 00:17:00 | 1.02976 | 1.02977 | 1.02967 | 1.02975 | 1 | 0 | 0 | 2017-05-02 00:17:00 |
2017-05-02 | 00:18:00 | 1.02975 | 1.02978 | 1.02966 | 1.02966 | 1 | 0 | 0 | 2017-05-02 00:18:00 |
2017-05-02 | 00:19:00 | 1.02967 | 1.02971 | 1.02965 | 1.02971 | 1 | 0 | 0 | 2017-05-02 00:19:00 |
2017-05-02 | 00:20:00 | 1.02971 | 1.02974 | 1.0297 | 1.02972 | 1 | 0 | 0 | 2017-05-02 00:20:00 |
2017-05-02 | 00:21:00 | 1.02971 | 1.02974 | 1.0297 | 1.02972 | 1 | 0 | 0 | 2017-05-02 00:21:00 |
2017-05-02 | 00:22:00 | 1.02972 | 1.02973 | 1.02971 | 1.02972 | 1 | 0 | 0 | 2017-05-02 00:22:00 |
2017-05-02 | 00:23:00 | 1.02973 | 1.02973 | 1.02968 | 1.0297 | 1 | 0 | 0 | 2017-05-02 00:23:00 |
2017-05-02 | 00:24:00 | 1.0297 | 1.02971 | 1.0297 | 1.0297 | 1 | 0 | 0 | 2017-05-02 00:24:00 |
2017-05-02 | 00:25:00 | 1.02971 | 1.02971 | 1.02969 | 1.02969 | 1 | 0 | 0 | 2017-05-02 00:25:00 |
2017-05-02 | 00:26:00 | 1.02968 | 1.0297 | 1.02965 | 1.02969 | 1 | 0 | 0 | 2017-05-02 00:26:00 |
2017-05-02 | 00:27:00 | 1.0297 | 1.02977 | 1.0297 | 1.02975 | 1 | 0 | 0 | 2017-05-02 00:27:00 |
2017-05-02 | 00:28:00 | 1.02974 | 1.02976 | 1.02971 | 1.02973 | 1 | 0 | 0 | 2017-05-02 00:28:00 |
2017-05-02 | 00:29:00 | 1.02974 | 1.02979 | 1.02974 | 1.02978 | 1 | 0 | 0 | 2017-05-02 00:29:00 |
2017-05-02 | 00:30:00 | 1.02978 | 1.02979 | 1.02963 | 1.02964 | 1 | 0 | 0 | 2017-05-02 00:30:00 |
2017-05-02 | 00:31:00 | 1.02964 | 1.02964 | 1.0296 | 1.0296 | 1 | 0 | 0 | 2017-05-02 00:31:00 |
2017-05-02 | 00:32:00 | 1.02959 | 1.02959 | 1.0294 | 1.02941 | 1 | 0 | 0 | 2017-05-02 00:32:00 |
2017-05-02 | 00:33:00 | 1.02939 | 1.02939 | 1.02926 | 1.02926 | 1 | 0 | 0 | 2017-05-02 00:33:00 |
2017-05-02 | 00:34:00 | 1.02925 | 1.02929 | 1.02925 | 1.02925 | 1 | 0 | 0 | 2017-05-02 00:34:00 |
2017-05-02 | 00:35:00 | 1.02925 | 1.02926 | 1.02918 | 1.02919 | 1 | 0 | 0 | 2017-05-02 00:35:00 |
2017-05-02 | 00:36:00 | 1.02918 | 1.02925 | 1.02916 | 1.02923 | 1 | 0 | 0 | 2017-05-02 00:36:00 |
2017-05-02 | 00:37:00 | 1.02923 | 1.02924 | 1.02921 | 1.02924 | 1 | 0 | 0 | 2017-05-02 00:37:00 |
2017-05-02 | 00:38:00 | 1.02925 | 1.02928 | 1.02922 | 1.02924 | 1 | 0 | 0 | 2017-05-02 00:38:00 |
2017-05-02 | 00:39:00 | 1.02923 | 1.02928 | 1.02923 | 1.02927 | 1 | 0 | 0 | 2017-05-02 00:39:00 |
2017-05-02 | 00:40:00 | 1.02926 | 1.02927 | 1.02923 | 1.02924 | 1 | 0 | 0 | 2017-05-02 00:40:00 |
2017-05-02 | 00:41:00 | 1.02924 | 1.02934 | 1.02923 | 1.02934 | 1 | 0 | 0 | 2017-05-02 00:41:00 |
2017-05-02 | 00:42:00 | 1.02934 | 1.02944 | 1.02933 | 1.02944 | 1 | 0 | 0 | 2017-05-02 00:42:00 |
2017-05-02 | 00:43:00 | 1.02947 | 1.02951 | 1.02946 | 1.02951 | 1 | 0 | 0 | 2017-05-02 00:43:00 |
2017-05-02 | 00:44:00 | 1.02952 | 1.02957 | 1.02948 | 1.02948 | 1 | 0 | 0 | 2017-05-02 00:44:00 |
2017-05-02 | 00:45:00 | 1.02947 | 1.02963 | 1.02947 | 1.02963 | 1 | 0 | 0 | 2017-05-02 00:45:00 |
2017-05-02 | 00:46:00 | 1.02962 | 1.02974 | 1.02962 | 1.02974 | 1 | 0 | 0 | 2017-05-02 00:46:00 |
2017-05-02 | 00:47:00 | 1.02975 | 1.02991 | 1.02975 | 1.0299 | 1 | 0 | 0 | 2017-05-02 00:47:00 |
2017-05-02 | 00:48:00 | 1.02991 | 1.02996 | 1.02991 | 1.02996 | 1 | 0 | 0 | 2017-05-02 00:48:00 |
2017-05-02 | 00:49:00 | 1.02995 | 1.02997 | 1.02992 | 1.02995 | 1 | 0 | 0 | 2017-05-02 00:49:00 |
2017-05-02 | 00:50:00 | 1.02994 | 1.02998 | 1.0299 | 1.02996 | 1 | 0 | 0 | 2017-05-02 00:50:00 |
2017-05-02 | 00:51:00 | 1.02997 | 1.03002 | 1.02995 | 1.03002 | 1 | 0 | 0 | 2017-05-02 00:51:00 |
2017-05-02 | 00:52:00 | 1.03003 | 1.03003 | 1.03 | 1.03 | 1 | 0 | 0 | 2017-05-02 00:52:00 |
2017-05-02 | 00:53:00 | 1.02999 | 1.02999 | 1.02989 | 1.02989 | 1 | 0 | 0 | 2017-05-02 00:53:00 |
2017-05-02 | 00:54:00 | 1.02988 | 1.02988 | 1.02981 | 1.02983 | 1 | 0 | 0 | 2017-05-02 00:54:00 |
2017-05-02 | 00:55:00 | 1.02984 | 1.02991 | 1.02982 | 1.02982 | 1 | 0 | 0 | 2017-05-02 00:55:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.