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 | 07:36:00 | 1.02937 | 1.02938 | 1.0293 | 1.02931 | 1 | 0 | 0 | 2017-05-02 07:36:00 |
2017-05-02 | 07:37:00 | 1.02931 | 1.02933 | 1.0293 | 1.02932 | 1 | 0 | 0 | 2017-05-02 07:37:00 |
2017-05-02 | 07:38:00 | 1.02932 | 1.02938 | 1.02932 | 1.02936 | 1 | 0 | 0 | 2017-05-02 07:38:00 |
2017-05-02 | 07:39:00 | 1.02935 | 1.02935 | 1.02926 | 1.02927 | 1 | 0 | 0 | 2017-05-02 07:39:00 |
2017-05-02 | 07:40:00 | 1.02928 | 1.02936 | 1.02928 | 1.02936 | 1 | 0 | 0 | 2017-05-02 07:40:00 |
2017-05-02 | 07:41:00 | 1.02937 | 1.02938 | 1.02934 | 1.02934 | 1 | 0 | 0 | 2017-05-02 07:41:00 |
2017-05-02 | 07:42:00 | 1.02931 | 1.02931 | 1.02924 | 1.02928 | 1 | 0 | 0 | 2017-05-02 07:42:00 |
2017-05-02 | 07:43:00 | 1.02929 | 1.0293 | 1.0292 | 1.02921 | 1 | 0 | 0 | 2017-05-02 07:43:00 |
2017-05-02 | 07:44:00 | 1.0292 | 1.02922 | 1.02916 | 1.0292 | 1 | 0 | 0 | 2017-05-02 07:44:00 |
2017-05-02 | 07:45:00 | 1.02919 | 1.02922 | 1.02918 | 1.02918 | 1 | 0 | 0 | 2017-05-02 07:45:00 |
2017-05-02 | 07:46:00 | 1.02917 | 1.02921 | 1.02916 | 1.02916 | 1 | 0 | 0 | 2017-05-02 07:46:00 |
2017-05-02 | 07:47:00 | 1.02915 | 1.02916 | 1.02907 | 1.02912 | 1 | 0 | 0 | 2017-05-02 07:47:00 |
2017-05-02 | 07:48:00 | 1.02912 | 1.02916 | 1.02912 | 1.02915 | 1 | 0 | 0 | 2017-05-02 07:48:00 |
2017-05-02 | 07:49:00 | 1.02914 | 1.02915 | 1.02903 | 1.02911 | 1 | 0 | 0 | 2017-05-02 07:49:00 |
2017-05-02 | 07:50:00 | 1.02912 | 1.02914 | 1.02907 | 1.02908 | 1 | 0 | 0 | 2017-05-02 07:50:00 |
2017-05-02 | 07:51:00 | 1.02907 | 1.02907 | 1.02897 | 1.02899 | 1 | 0 | 0 | 2017-05-02 07:51:00 |
2017-05-02 | 07:52:00 | 1.02899 | 1.02909 | 1.0289 | 1.02898 | 1 | 0 | 0 | 2017-05-02 07:52:00 |
2017-05-02 | 07:53:00 | 1.02898 | 1.02898 | 1.02874 | 1.0288 | 1 | 0 | 0 | 2017-05-02 07:53:00 |
2017-05-02 | 07:54:00 | 1.0288 | 1.02899 | 1.02878 | 1.02884 | 1 | 0 | 0 | 2017-05-02 07:54:00 |
2017-05-02 | 07:55:00 | 1.02885 | 1.02901 | 1.02885 | 1.02892 | 1 | 0 | 0 | 2017-05-02 07:55:00 |
2017-05-02 | 07:56:00 | 1.02892 | 1.0291 | 1.0289 | 1.02904 | 1 | 0 | 0 | 2017-05-02 07:56:00 |
2017-05-02 | 07:57:00 | 1.02905 | 1.02915 | 1.02905 | 1.02914 | 1 | 0 | 0 | 2017-05-02 07:57:00 |
2017-05-02 | 07:58:00 | 1.02913 | 1.02925 | 1.02913 | 1.02925 | 1 | 0 | 0 | 2017-05-02 07:58:00 |
2017-05-02 | 07:59:00 | 1.02924 | 1.02929 | 1.02923 | 1.02926 | 1 | 0 | 0 | 2017-05-02 07:59:00 |
2017-05-02 | 08:00:00 | 1.02927 | 1.02945 | 1.02927 | 1.02945 | 1 | 0 | 0 | 2017-05-02 08:00:00 |
2017-05-02 | 08:01:00 | 1.02945 | 1.02949 | 1.02934 | 1.02948 | 1 | 0 | 0 | 2017-05-02 08:01:00 |
2017-05-02 | 08:02:00 | 1.02946 | 1.02946 | 1.02909 | 1.02909 | 1 | 0 | 0 | 2017-05-02 08:02:00 |
2017-05-02 | 08:03:00 | 1.02908 | 1.0292 | 1.02908 | 1.02917 | 1 | 0 | 0 | 2017-05-02 08:03:00 |
2017-05-02 | 08:04:00 | 1.02916 | 1.02916 | 1.02895 | 1.02907 | 1 | 0 | 0 | 2017-05-02 08:04:00 |
2017-05-02 | 08:05:00 | 1.02908 | 1.02918 | 1.02904 | 1.02914 | 1 | 0 | 0 | 2017-05-02 08:05:00 |
2017-05-02 | 08:06:00 | 1.02914 | 1.02914 | 1.02896 | 1.02896 | 1 | 0 | 0 | 2017-05-02 08:06:00 |
2017-05-02 | 08:07:00 | 1.02895 | 1.02897 | 1.02884 | 1.0289 | 1 | 0 | 0 | 2017-05-02 08:07:00 |
2017-05-02 | 08:08:00 | 1.02891 | 1.02896 | 1.02889 | 1.02892 | 1 | 0 | 0 | 2017-05-02 08:08:00 |
2017-05-02 | 08:09:00 | 1.02893 | 1.02914 | 1.02893 | 1.02914 | 1 | 0 | 0 | 2017-05-02 08:09:00 |
2017-05-02 | 08:10:00 | 1.02914 | 1.02925 | 1.02913 | 1.02919 | 1 | 0 | 0 | 2017-05-02 08:10:00 |
2017-05-02 | 08:11:00 | 1.02918 | 1.02923 | 1.02918 | 1.02923 | 1 | 0 | 0 | 2017-05-02 08:11:00 |
2017-05-02 | 08:12:00 | 1.02924 | 1.02935 | 1.02918 | 1.02935 | 1 | 0 | 0 | 2017-05-02 08:12:00 |
2017-05-02 | 08:13:00 | 1.02936 | 1.02936 | 1.02919 | 1.02919 | 1 | 0 | 0 | 2017-05-02 08:13:00 |
2017-05-02 | 08:14:00 | 1.0292 | 1.02921 | 1.02918 | 1.02921 | 1 | 0 | 0 | 2017-05-02 08:14:00 |
2017-05-02 | 08:15:00 | 1.02922 | 1.0293 | 1.02914 | 1.02923 | 1 | 0 | 0 | 2017-05-02 08:15:00 |
2017-05-02 | 08:16:00 | 1.02922 | 1.0293 | 1.02921 | 1.02929 | 1 | 0 | 0 | 2017-05-02 08:16:00 |
2017-05-02 | 08:17:00 | 1.02928 | 1.02941 | 1.02928 | 1.02941 | 1 | 0 | 0 | 2017-05-02 08:17:00 |
2017-05-02 | 08:18:00 | 1.02941 | 1.02955 | 1.02938 | 1.0295 | 1 | 0 | 0 | 2017-05-02 08:18:00 |
2017-05-02 | 08:19:00 | 1.0295 | 1.02951 | 1.02948 | 1.02948 | 1 | 0 | 0 | 2017-05-02 08:19:00 |
2017-05-02 | 08:20:00 | 1.02947 | 1.02961 | 1.02947 | 1.02958 | 1 | 0 | 0 | 2017-05-02 08:20:00 |
2017-05-02 | 08:21:00 | 1.02958 | 1.02974 | 1.02957 | 1.02973 | 1 | 0 | 0 | 2017-05-02 08:21:00 |
2017-05-02 | 08:22:00 | 1.02973 | 1.02973 | 1.02965 | 1.02967 | 1 | 0 | 0 | 2017-05-02 08:22:00 |
2017-05-02 | 08:23:00 | 1.02966 | 1.0297 | 1.02965 | 1.02969 | 1 | 0 | 0 | 2017-05-02 08:23:00 |
2017-05-02 | 08:24:00 | 1.0297 | 1.02988 | 1.02969 | 1.02987 | 1 | 0 | 0 | 2017-05-02 08:24:00 |
2017-05-02 | 08:25:00 | 1.02987 | 1.02988 | 1.02981 | 1.02983 | 1 | 0 | 0 | 2017-05-02 08:25:00 |
2017-05-02 | 08:26:00 | 1.02983 | 1.02996 | 1.02982 | 1.02996 | 1 | 0 | 0 | 2017-05-02 08:26:00 |
2017-05-02 | 08:27:00 | 1.02995 | 1.02995 | 1.02987 | 1.02987 | 1 | 0 | 0 | 2017-05-02 08:27:00 |
2017-05-02 | 08:28:00 | 1.02988 | 1.02997 | 1.02985 | 1.02994 | 1 | 0 | 0 | 2017-05-02 08:28:00 |
2017-05-02 | 08:29:00 | 1.02994 | 1.02999 | 1.02987 | 1.02987 | 1 | 0 | 0 | 2017-05-02 08:29:00 |
2017-05-02 | 08:30:00 | 1.02986 | 1.02991 | 1.02983 | 1.02989 | 1 | 0 | 0 | 2017-05-02 08:30:00 |
2017-05-02 | 08:31:00 | 1.02987 | 1.02987 | 1.02958 | 1.02958 | 1 | 0 | 0 | 2017-05-02 08:31:00 |
2017-05-02 | 08:32:00 | 1.02958 | 1.0297 | 1.02958 | 1.02967 | 1 | 0 | 0 | 2017-05-02 08:32:00 |
2017-05-02 | 08:33:00 | 1.02966 | 1.02966 | 1.02951 | 1.02955 | 1 | 0 | 0 | 2017-05-02 08:33:00 |
2017-05-02 | 08:34:00 | 1.02954 | 1.02954 | 1.02935 | 1.02951 | 1 | 0 | 0 | 2017-05-02 08:34:00 |
2017-05-02 | 08:35:00 | 1.02952 | 1.02955 | 1.0295 | 1.02952 | 1 | 0 | 0 | 2017-05-02 08:35:00 |
2017-05-02 | 08:36:00 | 1.02953 | 1.02955 | 1.02943 | 1.02946 | 1 | 0 | 0 | 2017-05-02 08:36:00 |
2017-05-02 | 08:37:00 | 1.02947 | 1.02971 | 1.02947 | 1.02967 | 1 | 0 | 0 | 2017-05-02 08:37:00 |
2017-05-02 | 08:38:00 | 1.02967 | 1.02967 | 1.02954 | 1.02954 | 1 | 0 | 0 | 2017-05-02 08:38:00 |
2017-05-02 | 08:39:00 | 1.02953 | 1.02964 | 1.02953 | 1.02959 | 1 | 0 | 0 | 2017-05-02 08:39:00 |
2017-05-02 | 08:40:00 | 1.02958 | 1.02958 | 1.02941 | 1.02942 | 1 | 0 | 0 | 2017-05-02 08:40:00 |
2017-05-02 | 08:41:00 | 1.02943 | 1.02945 | 1.02933 | 1.02941 | 1 | 0 | 0 | 2017-05-02 08:41:00 |
2017-05-02 | 08:42:00 | 1.02942 | 1.02942 | 1.02935 | 1.02941 | 1 | 0 | 0 | 2017-05-02 08:42:00 |
2017-05-02 | 08:43:00 | 1.02942 | 1.02944 | 1.02918 | 1.02923 | 1 | 0 | 0 | 2017-05-02 08:43:00 |
2017-05-02 | 08:44:00 | 1.02924 | 1.02927 | 1.02918 | 1.02924 | 1 | 0 | 0 | 2017-05-02 08:44:00 |
2017-05-02 | 08:45:00 | 1.02924 | 1.02949 | 1.02924 | 1.02949 | 1 | 0 | 0 | 2017-05-02 08:45:00 |
2017-05-02 | 08:46:00 | 1.02948 | 1.02948 | 1.02935 | 1.02936 | 1 | 0 | 0 | 2017-05-02 08:46:00 |
2017-05-02 | 08:47:00 | 1.02935 | 1.02935 | 1.0292 | 1.0292 | 1 | 0 | 0 | 2017-05-02 08:47:00 |
2017-05-02 | 08:48:00 | 1.02921 | 1.02921 | 1.02917 | 1.02918 | 1 | 0 | 0 | 2017-05-02 08:48:00 |
2017-05-02 | 08:49:00 | 1.02918 | 1.0293 | 1.02918 | 1.02922 | 1 | 0 | 0 | 2017-05-02 08:49:00 |
2017-05-02 | 08:50:00 | 1.02922 | 1.02935 | 1.02922 | 1.02935 | 1 | 0 | 0 | 2017-05-02 08:50:00 |
2017-05-02 | 08:51:00 | 1.02934 | 1.02934 | 1.02921 | 1.02922 | 1 | 0 | 0 | 2017-05-02 08:51:00 |
2017-05-02 | 08:52:00 | 1.02922 | 1.02923 | 1.02921 | 1.02921 | 1 | 0 | 0 | 2017-05-02 08:52:00 |
2017-05-02 | 08:53:00 | 1.0292 | 1.0292 | 1.0289 | 1.0289 | 1 | 0 | 0 | 2017-05-02 08:53:00 |
2017-05-02 | 08:54:00 | 1.02889 | 1.02902 | 1.02889 | 1.02901 | 1 | 0 | 0 | 2017-05-02 08:54:00 |
2017-05-02 | 08:55:00 | 1.02902 | 1.0291 | 1.02902 | 1.0291 | 1 | 0 | 0 | 2017-05-02 08:55:00 |
2017-05-02 | 08:56:00 | 1.0291 | 1.02911 | 1.02908 | 1.0291 | 1 | 0 | 0 | 2017-05-02 08:56:00 |
2017-05-02 | 08:57:00 | 1.02909 | 1.02921 | 1.02906 | 1.02921 | 1 | 0 | 0 | 2017-05-02 08:57:00 |
2017-05-02 | 08:58:00 | 1.02921 | 1.02924 | 1.02911 | 1.02917 | 1 | 0 | 0 | 2017-05-02 08:58:00 |
2017-05-02 | 08:59:00 | 1.02917 | 1.02926 | 1.02912 | 1.02926 | 1 | 0 | 0 | 2017-05-02 08:59:00 |
2017-05-02 | 09:00:00 | 1.02926 | 1.02927 | 1.02922 | 1.02922 | 1 | 0 | 0 | 2017-05-02 09:00:00 |
2017-05-02 | 09:01:00 | 1.02922 | 1.02924 | 1.02912 | 1.02921 | 1 | 0 | 0 | 2017-05-02 09:01:00 |
2017-05-02 | 09:02:00 | 1.02921 | 1.02921 | 1.02896 | 1.02896 | 1 | 0 | 0 | 2017-05-02 09:02:00 |
2017-05-02 | 09:03:00 | 1.02896 | 1.02899 | 1.02879 | 1.02896 | 1 | 0 | 0 | 2017-05-02 09:03:00 |
2017-05-02 | 09:04:00 | 1.02896 | 1.02912 | 1.02889 | 1.02906 | 1 | 0 | 0 | 2017-05-02 09:04:00 |
2017-05-02 | 09:05:00 | 1.02906 | 1.02915 | 1.02906 | 1.02914 | 1 | 0 | 0 | 2017-05-02 09:05:00 |
2017-05-02 | 09:06:00 | 1.02914 | 1.02915 | 1.029 | 1.02906 | 1 | 0 | 0 | 2017-05-02 09:06:00 |
2017-05-02 | 09:07:00 | 1.02905 | 1.02919 | 1.02903 | 1.02912 | 1 | 0 | 0 | 2017-05-02 09:07:00 |
2017-05-02 | 09:08:00 | 1.02914 | 1.02915 | 1.02894 | 1.02907 | 1 | 0 | 0 | 2017-05-02 09:08:00 |
2017-05-02 | 09:09:00 | 1.02907 | 1.02907 | 1.02898 | 1.02899 | 1 | 0 | 0 | 2017-05-02 09:09:00 |
2017-05-02 | 09:10:00 | 1.02899 | 1.02899 | 1.02884 | 1.02887 | 1 | 0 | 0 | 2017-05-02 09:10:00 |
2017-05-02 | 09:11:00 | 1.02886 | 1.02891 | 1.02883 | 1.02887 | 1 | 0 | 0 | 2017-05-02 09:11:00 |
2017-05-02 | 09:12:00 | 1.02888 | 1.02906 | 1.02887 | 1.02905 | 1 | 0 | 0 | 2017-05-02 09:12:00 |
2017-05-02 | 09:13:00 | 1.02905 | 1.02906 | 1.02892 | 1.02892 | 1 | 0 | 0 | 2017-05-02 09:13:00 |
2017-05-02 | 09:14:00 | 1.02891 | 1.02891 | 1.02878 | 1.02884 | 1 | 0 | 0 | 2017-05-02 09:14:00 |
2017-05-02 | 09:15:00 | 1.02884 | 1.02884 | 1.0288 | 1.02883 | 1 | 0 | 0 | 2017-05-02 09:15:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.