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 | 09:16:00 | 1.02883 | 1.02886 | 1.02883 | 1.02886 | 1 | 0 | 0 | 2017-05-02 09:16:00 |
2017-05-02 | 09:17:00 | 1.02886 | 1.0289 | 1.02884 | 1.0289 | 1 | 0 | 0 | 2017-05-02 09:17:00 |
2017-05-02 | 09:18:00 | 1.02889 | 1.02898 | 1.02888 | 1.02898 | 1 | 0 | 0 | 2017-05-02 09:18:00 |
2017-05-02 | 09:19:00 | 1.02898 | 1.02898 | 1.02896 | 1.02897 | 1 | 0 | 0 | 2017-05-02 09:19:00 |
2017-05-02 | 09:20:00 | 1.02897 | 1.02898 | 1.02889 | 1.02889 | 1 | 0 | 0 | 2017-05-02 09:20:00 |
2017-05-02 | 09:21:00 | 1.02888 | 1.02894 | 1.02887 | 1.02894 | 1 | 0 | 0 | 2017-05-02 09:21:00 |
2017-05-02 | 09:22:00 | 1.02894 | 1.02906 | 1.02893 | 1.02905 | 1 | 0 | 0 | 2017-05-02 09:22:00 |
2017-05-02 | 09:23:00 | 1.02906 | 1.02911 | 1.02904 | 1.0291 | 1 | 0 | 0 | 2017-05-02 09:23:00 |
2017-05-02 | 09:24:00 | 1.0291 | 1.02911 | 1.02909 | 1.02909 | 1 | 0 | 0 | 2017-05-02 09:24:00 |
2017-05-02 | 09:25:00 | 1.02908 | 1.02908 | 1.02899 | 1.02899 | 1 | 0 | 0 | 2017-05-02 09:25:00 |
2017-05-02 | 09:26:00 | 1.02899 | 1.02899 | 1.02885 | 1.02888 | 1 | 0 | 0 | 2017-05-02 09:26:00 |
2017-05-02 | 09:27:00 | 1.02888 | 1.02894 | 1.02886 | 1.02889 | 1 | 0 | 0 | 2017-05-02 09:27:00 |
2017-05-02 | 09:28:00 | 1.02891 | 1.02894 | 1.02885 | 1.02886 | 1 | 0 | 0 | 2017-05-02 09:28:00 |
2017-05-02 | 09:29:00 | 1.02887 | 1.02889 | 1.02881 | 1.02882 | 1 | 0 | 0 | 2017-05-02 09:29:00 |
2017-05-02 | 09:30:00 | 1.02883 | 1.02883 | 1.02871 | 1.02879 | 1 | 0 | 0 | 2017-05-02 09:30:00 |
2017-05-02 | 09:31:00 | 1.02878 | 1.02891 | 1.02878 | 1.0289 | 1 | 0 | 0 | 2017-05-02 09:31:00 |
2017-05-02 | 09:32:00 | 1.02889 | 1.02889 | 1.02873 | 1.02873 | 1 | 0 | 0 | 2017-05-02 09:32:00 |
2017-05-02 | 09:33:00 | 1.02872 | 1.02873 | 1.02867 | 1.02873 | 1 | 0 | 0 | 2017-05-02 09:33:00 |
2017-05-02 | 09:34:00 | 1.02873 | 1.02882 | 1.02872 | 1.02874 | 1 | 0 | 0 | 2017-05-02 09:34:00 |
2017-05-02 | 09:35:00 | 1.02873 | 1.02882 | 1.02873 | 1.02881 | 1 | 0 | 0 | 2017-05-02 09:35:00 |
2017-05-02 | 09:36:00 | 1.0288 | 1.02882 | 1.02871 | 1.02879 | 1 | 0 | 0 | 2017-05-02 09:36:00 |
2017-05-02 | 09:37:00 | 1.02878 | 1.02891 | 1.02877 | 1.02891 | 1 | 0 | 0 | 2017-05-02 09:37:00 |
2017-05-02 | 09:38:00 | 1.02892 | 1.02899 | 1.0289 | 1.0289 | 1 | 0 | 0 | 2017-05-02 09:38:00 |
2017-05-02 | 09:39:00 | 1.0289 | 1.02898 | 1.02886 | 1.02898 | 1 | 0 | 0 | 2017-05-02 09:39:00 |
2017-05-02 | 09:40:00 | 1.02899 | 1.02899 | 1.02894 | 1.02895 | 1 | 0 | 0 | 2017-05-02 09:40:00 |
2017-05-02 | 09:41:00 | 1.02896 | 1.02896 | 1.02886 | 1.0289 | 1 | 0 | 0 | 2017-05-02 09:41:00 |
2017-05-02 | 09:42:00 | 1.0289 | 1.0289 | 1.02884 | 1.02888 | 1 | 0 | 0 | 2017-05-02 09:42:00 |
2017-05-02 | 09:43:00 | 1.02888 | 1.0289 | 1.02888 | 1.0289 | 1 | 0 | 0 | 2017-05-02 09:43:00 |
2017-05-02 | 09:44:00 | 1.0289 | 1.0289 | 1.02877 | 1.02883 | 1 | 0 | 0 | 2017-05-02 09:44:00 |
2017-05-02 | 09:45:00 | 1.02883 | 1.02891 | 1.02883 | 1.02891 | 1 | 0 | 0 | 2017-05-02 09:45:00 |
2017-05-02 | 09:46:00 | 1.0289 | 1.02892 | 1.02889 | 1.02892 | 1 | 0 | 0 | 2017-05-02 09:46:00 |
2017-05-02 | 09:47:00 | 1.02891 | 1.02898 | 1.0289 | 1.02897 | 1 | 0 | 0 | 2017-05-02 09:47:00 |
2017-05-02 | 09:48:00 | 1.02897 | 1.02904 | 1.02897 | 1.02904 | 1 | 0 | 0 | 2017-05-02 09:48:00 |
2017-05-02 | 09:49:00 | 1.02904 | 1.02925 | 1.02904 | 1.02922 | 1 | 0 | 0 | 2017-05-02 09:49:00 |
2017-05-02 | 09:50:00 | 1.02922 | 1.02922 | 1.0291 | 1.0291 | 1 | 0 | 0 | 2017-05-02 09:50:00 |
2017-05-02 | 09:51:00 | 1.02911 | 1.02913 | 1.02909 | 1.02912 | 1 | 0 | 0 | 2017-05-02 09:51:00 |
2017-05-02 | 09:52:00 | 1.02912 | 1.02913 | 1.0291 | 1.0291 | 1 | 0 | 0 | 2017-05-02 09:52:00 |
2017-05-02 | 09:53:00 | 1.0291 | 1.02912 | 1.02907 | 1.02909 | 1 | 0 | 0 | 2017-05-02 09:53:00 |
2017-05-02 | 09:54:00 | 1.02908 | 1.02911 | 1.02908 | 1.0291 | 1 | 0 | 0 | 2017-05-02 09:54:00 |
2017-05-02 | 09:55:00 | 1.02911 | 1.02914 | 1.0291 | 1.0291 | 1 | 0 | 0 | 2017-05-02 09:55:00 |
2017-05-02 | 09:56:00 | 1.0291 | 1.02911 | 1.0291 | 1.0291 | 1 | 0 | 0 | 2017-05-02 09:56:00 |
2017-05-02 | 09:57:00 | 1.02908 | 1.02908 | 1.029 | 1.02901 | 1 | 0 | 0 | 2017-05-02 09:57:00 |
2017-05-02 | 09:58:00 | 1.02902 | 1.02909 | 1.02901 | 1.02909 | 1 | 0 | 0 | 2017-05-02 09:58:00 |
2017-05-02 | 09:59:00 | 1.0291 | 1.02914 | 1.02908 | 1.02913 | 1 | 0 | 0 | 2017-05-02 09:59:00 |
2017-05-02 | 10:00:00 | 1.02914 | 1.02922 | 1.02913 | 1.02916 | 1 | 0 | 0 | 2017-05-02 10:00:00 |
2017-05-02 | 10:01:00 | 1.02912 | 1.02912 | 1.02905 | 1.0291 | 1 | 0 | 0 | 2017-05-02 10:01:00 |
2017-05-02 | 10:02:00 | 1.0291 | 1.02913 | 1.02908 | 1.0291 | 1 | 0 | 0 | 2017-05-02 10:02:00 |
2017-05-02 | 10:03:00 | 1.02909 | 1.02909 | 1.029 | 1.02906 | 1 | 0 | 0 | 2017-05-02 10:03:00 |
2017-05-02 | 10:04:00 | 1.02907 | 1.02909 | 1.02902 | 1.02902 | 1 | 0 | 0 | 2017-05-02 10:04:00 |
2017-05-02 | 10:05:00 | 1.02901 | 1.02902 | 1.02896 | 1.02902 | 1 | 0 | 0 | 2017-05-02 10:05:00 |
2017-05-02 | 10:06:00 | 1.02902 | 1.02916 | 1.02901 | 1.02915 | 1 | 0 | 0 | 2017-05-02 10:06:00 |
2017-05-02 | 10:07:00 | 1.02914 | 1.02914 | 1.02908 | 1.02909 | 1 | 0 | 0 | 2017-05-02 10:07:00 |
2017-05-02 | 10:08:00 | 1.02909 | 1.0291 | 1.02899 | 1.02899 | 1 | 0 | 0 | 2017-05-02 10:08:00 |
2017-05-02 | 10:09:00 | 1.02899 | 1.02901 | 1.02896 | 1.02896 | 1 | 0 | 0 | 2017-05-02 10:09:00 |
2017-05-02 | 10:10:00 | 1.02895 | 1.02908 | 1.02895 | 1.02907 | 1 | 0 | 0 | 2017-05-02 10:10:00 |
2017-05-02 | 10:11:00 | 1.02908 | 1.0291 | 1.02906 | 1.02906 | 1 | 0 | 0 | 2017-05-02 10:11:00 |
2017-05-02 | 10:12:00 | 1.02906 | 1.02906 | 1.0289 | 1.02891 | 1 | 0 | 0 | 2017-05-02 10:12:00 |
2017-05-02 | 10:13:00 | 1.0289 | 1.0289 | 1.02868 | 1.02873 | 1 | 0 | 0 | 2017-05-02 10:13:00 |
2017-05-02 | 10:14:00 | 1.02873 | 1.02875 | 1.02859 | 1.0287 | 1 | 0 | 0 | 2017-05-02 10:14:00 |
2017-05-02 | 10:15:00 | 1.02869 | 1.02869 | 1.02855 | 1.02855 | 1 | 0 | 0 | 2017-05-02 10:15:00 |
2017-05-02 | 10:16:00 | 1.02854 | 1.02861 | 1.02854 | 1.02861 | 1 | 0 | 0 | 2017-05-02 10:16:00 |
2017-05-02 | 10:17:00 | 1.02862 | 1.02867 | 1.02861 | 1.02865 | 1 | 0 | 0 | 2017-05-02 10:17:00 |
2017-05-02 | 10:18:00 | 1.02865 | 1.02868 | 1.02862 | 1.02866 | 1 | 0 | 0 | 2017-05-02 10:18:00 |
2017-05-02 | 10:19:00 | 1.02866 | 1.0287 | 1.02859 | 1.02859 | 1 | 0 | 0 | 2017-05-02 10:19:00 |
2017-05-02 | 10:20:00 | 1.02859 | 1.02865 | 1.02859 | 1.02865 | 1 | 0 | 0 | 2017-05-02 10:20:00 |
2017-05-02 | 10:21:00 | 1.02864 | 1.02864 | 1.02853 | 1.02863 | 1 | 0 | 0 | 2017-05-02 10:21:00 |
2017-05-02 | 10:22:00 | 1.02863 | 1.02867 | 1.02862 | 1.02866 | 1 | 0 | 0 | 2017-05-02 10:22:00 |
2017-05-02 | 10:23:00 | 1.02865 | 1.02867 | 1.02853 | 1.02853 | 1 | 0 | 0 | 2017-05-02 10:23:00 |
2017-05-02 | 10:24:00 | 1.02852 | 1.02852 | 1.02841 | 1.02845 | 1 | 0 | 0 | 2017-05-02 10:24:00 |
2017-05-02 | 10:25:00 | 1.02844 | 1.02845 | 1.02843 | 1.02844 | 1 | 0 | 0 | 2017-05-02 10:25:00 |
2017-05-02 | 10:26:00 | 1.02845 | 1.02861 | 1.02845 | 1.02861 | 1 | 0 | 0 | 2017-05-02 10:26:00 |
2017-05-02 | 10:27:00 | 1.0286 | 1.02861 | 1.02857 | 1.02859 | 1 | 0 | 0 | 2017-05-02 10:27:00 |
2017-05-02 | 10:28:00 | 1.02859 | 1.02865 | 1.02858 | 1.02858 | 1 | 0 | 0 | 2017-05-02 10:28:00 |
2017-05-02 | 10:29:00 | 1.02858 | 1.02862 | 1.02856 | 1.02862 | 1 | 0 | 0 | 2017-05-02 10:29:00 |
2017-05-02 | 10:30:00 | 1.02862 | 1.02862 | 1.0285 | 1.0285 | 1 | 0 | 0 | 2017-05-02 10:30:00 |
2017-05-02 | 10:31:00 | 1.0285 | 1.02856 | 1.02846 | 1.02855 | 1 | 0 | 0 | 2017-05-02 10:31:00 |
2017-05-02 | 10:32:00 | 1.02856 | 1.02857 | 1.02851 | 1.02856 | 1 | 21 | 0 | 2017-05-02 10:32:00 |
2017-05-02 | 10:33:00 | 1.02856 | 1.02862 | 1.02852 | 1.02852 | 1 | 22 | 0 | 2017-05-02 10:33:00 |
2017-05-02 | 10:34:00 | 1.02852 | 1.02853 | 1.02844 | 1.02844 | 1 | 20 | 0 | 2017-05-02 10:34:00 |
2017-05-02 | 10:35:00 | 1.02844 | 1.02845 | 1.02823 | 1.02823 | 1 | 20 | 0 | 2017-05-02 10:35:00 |
2017-05-02 | 10:36:00 | 1.02823 | 1.02823 | 1.02812 | 1.0282 | 1 | 20 | 0 | 2017-05-02 10:36:00 |
2017-05-02 | 10:37:00 | 1.02821 | 1.02828 | 1.02814 | 1.02828 | 1 | 20 | 0 | 2017-05-02 10:37:00 |
2017-05-02 | 10:38:00 | 1.02829 | 1.02831 | 1.02818 | 1.0282 | 1 | 19 | 0 | 2017-05-02 10:38:00 |
2017-05-02 | 10:39:00 | 1.02819 | 1.02823 | 1.02807 | 1.02807 | 1 | 18 | 0 | 2017-05-02 10:39:00 |
2017-05-02 | 10:40:00 | 1.02806 | 1.02808 | 1.02801 | 1.02802 | 1 | 23 | 0 | 2017-05-02 10:40:00 |
2017-05-02 | 10:41:00 | 1.02802 | 1.02834 | 1.02802 | 1.02825 | 1 | 20 | 0 | 2017-05-02 10:41:00 |
2017-05-02 | 10:42:00 | 1.02825 | 1.02826 | 1.02813 | 1.02815 | 1 | 20 | 0 | 2017-05-02 10:42:00 |
2017-05-02 | 10:43:00 | 1.02815 | 1.02822 | 1.02815 | 1.02815 | 1 | 20 | 0 | 2017-05-02 10:43:00 |
2017-05-02 | 10:44:00 | 1.02815 | 1.02819 | 1.02815 | 1.02816 | 1 | 20 | 0 | 2017-05-02 10:44:00 |
2017-05-02 | 10:45:00 | 1.02816 | 1.02816 | 1.02813 | 1.02813 | 1 | 20 | 0 | 2017-05-02 10:45:00 |
2017-05-02 | 10:46:00 | 1.02813 | 1.02818 | 1.02808 | 1.02813 | 1 | 20 | 0 | 2017-05-02 10:46:00 |
2017-05-02 | 10:47:00 | 1.02812 | 1.02813 | 1.02799 | 1.028 | 1 | 21 | 0 | 2017-05-02 10:47:00 |
2017-05-02 | 10:48:00 | 1.028 | 1.02818 | 1.028 | 1.02816 | 1 | 19 | 0 | 2017-05-02 10:48:00 |
2017-05-02 | 10:49:00 | 1.02815 | 1.02819 | 1.02811 | 1.02811 | 1 | 20 | 0 | 2017-05-02 10:49:00 |
2017-05-02 | 10:50:00 | 1.02812 | 1.02814 | 1.0281 | 1.02814 | 1 | 20 | 0 | 2017-05-02 10:50:00 |
2017-05-02 | 10:51:00 | 1.02814 | 1.02814 | 1.02811 | 1.02811 | 1 | 22 | 0 | 2017-05-02 10:51:00 |
2017-05-02 | 10:53:00 | 1.02832 | 1.02835 | 1.02831 | 1.02834 | 1 | 20 | 0 | 2017-05-02 10:53:00 |
2017-05-02 | 10:54:00 | 1.02834 | 1.02847 | 1.02834 | 1.02844 | 1 | 21 | 0 | 2017-05-02 10:54:00 |
2017-05-02 | 10:55:00 | 1.02843 | 1.02843 | 1.02832 | 1.02836 | 1 | 22 | 0 | 2017-05-02 10:55:00 |
2017-05-02 | 10:56:00 | 1.02837 | 1.02848 | 1.02836 | 1.02848 | 1 | 20 | 0 | 2017-05-02 10:56:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.