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 | 10:57:00 | 1.02849 | 1.02855 | 1.02848 | 1.0285 | 1 | 20 | 0 | 2017-05-02 10:57:00 |
2017-05-02 | 10:58:00 | 1.02849 | 1.0285 | 1.02827 | 1.02827 | 1 | 21 | 0 | 2017-05-02 10:58:00 |
2017-05-02 | 10:59:00 | 1.02827 | 1.02827 | 1.02808 | 1.02812 | 1 | 22 | 0 | 2017-05-02 10:59:00 |
2017-05-02 | 11:00:00 | 1.02812 | 1.02821 | 1.02812 | 1.02817 | 1 | 20 | 0 | 2017-05-02 11:00:00 |
2017-05-02 | 11:01:00 | 1.02816 | 1.02816 | 1.02811 | 1.02812 | 1 | 20 | 0 | 2017-05-02 11:01:00 |
2017-05-02 | 11:02:00 | 1.02813 | 1.02813 | 1.02804 | 1.02813 | 1 | 20 | 0 | 2017-05-02 11:02:00 |
2017-05-02 | 11:03:00 | 1.02812 | 1.02819 | 1.02806 | 1.02818 | 1 | 20 | 0 | 2017-05-02 11:03:00 |
2017-05-02 | 11:04:00 | 1.02818 | 1.02818 | 1.02814 | 1.02814 | 1 | 19 | 0 | 2017-05-02 11:04:00 |
2017-05-02 | 11:05:00 | 1.02811 | 1.0282 | 1.02805 | 1.02815 | 1 | 20 | 0 | 2017-05-02 11:05:00 |
2017-05-02 | 11:06:00 | 1.02814 | 1.02814 | 1.02805 | 1.02805 | 1 | 19 | 0 | 2017-05-02 11:06:00 |
2017-05-02 | 11:07:00 | 1.02805 | 1.02805 | 1.028 | 1.028 | 1 | 21 | 0 | 2017-05-02 11:07:00 |
2017-05-02 | 11:08:00 | 1.02799 | 1.02801 | 1.02798 | 1.02801 | 1 | 22 | 0 | 2017-05-02 11:08:00 |
2017-05-02 | 11:09:00 | 1.02801 | 1.02801 | 1.028 | 1.02801 | 1 | 21 | 0 | 2017-05-02 11:09:00 |
2017-05-02 | 11:10:00 | 1.028 | 1.02809 | 1.028 | 1.02808 | 1 | 21 | 0 | 2017-05-02 11:10:00 |
2017-05-02 | 11:11:00 | 1.02807 | 1.02807 | 1.02791 | 1.02791 | 1 | 22 | 0 | 2017-05-02 11:11:00 |
2017-05-02 | 11:12:00 | 1.02791 | 1.02798 | 1.02787 | 1.0279 | 1 | 21 | 0 | 2017-05-02 11:12:00 |
2017-05-02 | 11:13:00 | 1.0279 | 1.0279 | 1.02773 | 1.02781 | 1 | 20 | 0 | 2017-05-02 11:13:00 |
2017-05-02 | 11:14:00 | 1.02781 | 1.02781 | 1.02772 | 1.02772 | 1 | 22 | 0 | 2017-05-02 11:14:00 |
2017-05-02 | 11:15:00 | 1.02771 | 1.02778 | 1.02765 | 1.02771 | 1 | 21 | 0 | 2017-05-02 11:15:00 |
2017-05-02 | 11:16:00 | 1.02771 | 1.02771 | 1.02754 | 1.02756 | 1 | 20 | 0 | 2017-05-02 11:16:00 |
2017-05-02 | 11:17:00 | 1.02755 | 1.02767 | 1.02755 | 1.02762 | 1 | 18 | 0 | 2017-05-02 11:17:00 |
2017-05-02 | 11:18:00 | 1.02762 | 1.02762 | 1.02755 | 1.02757 | 1 | 18 | 0 | 2017-05-02 11:18:00 |
2017-05-02 | 11:19:00 | 1.02758 | 1.02771 | 1.0275 | 1.02771 | 1 | 18 | 0 | 2017-05-02 11:19:00 |
2017-05-02 | 11:20:00 | 1.02771 | 1.02778 | 1.0277 | 1.02778 | 1 | 22 | 0 | 2017-05-02 11:20:00 |
2017-05-02 | 11:21:00 | 1.02778 | 1.02781 | 1.02768 | 1.02768 | 1 | 22 | 0 | 2017-05-02 11:21:00 |
2017-05-02 | 11:22:00 | 1.02768 | 1.02769 | 1.02764 | 1.02766 | 1 | 20 | 0 | 2017-05-02 11:22:00 |
2017-05-02 | 11:23:00 | 1.02767 | 1.0277 | 1.02756 | 1.02762 | 1 | 20 | 0 | 2017-05-02 11:23:00 |
2017-05-02 | 11:24:00 | 1.02762 | 1.02766 | 1.02758 | 1.02758 | 1 | 20 | 0 | 2017-05-02 11:24:00 |
2017-05-02 | 11:25:00 | 1.02755 | 1.02762 | 1.02742 | 1.02744 | 1 | 20 | 0 | 2017-05-02 11:25:00 |
2017-05-02 | 11:26:00 | 1.02744 | 1.02744 | 1.0274 | 1.02744 | 1 | 20 | 0 | 2017-05-02 11:26:00 |
2017-05-02 | 11:27:00 | 1.02745 | 1.02768 | 1.02743 | 1.02767 | 1 | 20 | 0 | 2017-05-02 11:27:00 |
2017-05-02 | 11:28:00 | 1.02767 | 1.02768 | 1.0276 | 1.02762 | 1 | 20 | 0 | 2017-05-02 11:28:00 |
2017-05-02 | 11:29:00 | 1.02762 | 1.02762 | 1.02752 | 1.02752 | 1 | 20 | 0 | 2017-05-02 11:29:00 |
2017-05-02 | 11:30:00 | 1.02753 | 1.02755 | 1.02752 | 1.02755 | 1 | 20 | 0 | 2017-05-02 11:30:00 |
2017-05-02 | 11:31:00 | 1.02754 | 1.02771 | 1.02754 | 1.02771 | 1 | 20 | 0 | 2017-05-02 11:31:00 |
2017-05-02 | 11:32:00 | 1.02771 | 1.02785 | 1.02771 | 1.02781 | 1 | 21 | 0 | 2017-05-02 11:32:00 |
2017-05-02 | 11:33:00 | 1.02781 | 1.02787 | 1.02779 | 1.02782 | 1 | 19 | 0 | 2017-05-02 11:33:00 |
2017-05-02 | 11:34:00 | 1.02782 | 1.02786 | 1.02758 | 1.02765 | 1 | 19 | 0 | 2017-05-02 11:34:00 |
2017-05-02 | 11:35:00 | 1.02766 | 1.02775 | 1.02766 | 1.02775 | 1 | 23 | 0 | 2017-05-02 11:35:00 |
2017-05-02 | 11:36:00 | 1.02774 | 1.02782 | 1.02772 | 1.02782 | 1 | 21 | 0 | 2017-05-02 11:36:00 |
2017-05-02 | 11:37:00 | 1.02782 | 1.02784 | 1.02761 | 1.02769 | 1 | 22 | 0 | 2017-05-02 11:37:00 |
2017-05-02 | 11:38:00 | 1.0277 | 1.0278 | 1.0277 | 1.02779 | 1 | 20 | 0 | 2017-05-02 11:38:00 |
2017-05-02 | 11:39:00 | 1.0278 | 1.02783 | 1.02774 | 1.02779 | 1 | 20 | 0 | 2017-05-02 11:39:00 |
2017-05-02 | 11:40:00 | 1.0278 | 1.02781 | 1.02758 | 1.02758 | 1 | 20 | 0 | 2017-05-02 11:40:00 |
2017-05-02 | 11:41:00 | 1.02759 | 1.0276 | 1.02741 | 1.02747 | 1 | 20 | 0 | 2017-05-02 11:41:00 |
2017-05-02 | 11:42:00 | 1.02745 | 1.02753 | 1.02744 | 1.02753 | 1 | 21 | 0 | 2017-05-02 11:42:00 |
2017-05-02 | 11:43:00 | 1.02754 | 1.02761 | 1.02753 | 1.02758 | 1 | 21 | 0 | 2017-05-02 11:43:00 |
2017-05-02 | 11:44:00 | 1.02758 | 1.0276 | 1.02751 | 1.02754 | 1 | 21 | 0 | 2017-05-02 11:44:00 |
2017-05-02 | 11:45:00 | 1.02755 | 1.02757 | 1.02751 | 1.02757 | 1 | 21 | 0 | 2017-05-02 11:45:00 |
2017-05-02 | 11:46:00 | 1.02757 | 1.02757 | 1.02755 | 1.02755 | 1 | 23 | 0 | 2017-05-02 11:46:00 |
2017-05-02 | 11:47:00 | 1.02754 | 1.02754 | 1.02741 | 1.02744 | 1 | 20 | 0 | 2017-05-02 11:47:00 |
2017-05-02 | 11:48:00 | 1.02745 | 1.02745 | 1.02713 | 1.02723 | 1 | 20 | 0 | 2017-05-02 11:48:00 |
2017-05-02 | 11:49:00 | 1.02724 | 1.02731 | 1.02724 | 1.02731 | 1 | 20 | 0 | 2017-05-02 11:49:00 |
2017-05-02 | 11:50:00 | 1.02732 | 1.02734 | 1.02715 | 1.02723 | 1 | 21 | 0 | 2017-05-02 11:50:00 |
2017-05-02 | 11:51:00 | 1.02723 | 1.02724 | 1.02715 | 1.02718 | 1 | 20 | 0 | 2017-05-02 11:51:00 |
2017-05-02 | 11:52:00 | 1.02717 | 1.02718 | 1.02703 | 1.02703 | 1 | 19 | 0 | 2017-05-02 11:52:00 |
2017-05-02 | 11:53:00 | 1.02704 | 1.02707 | 1.02687 | 1.02699 | 1 | 22 | 0 | 2017-05-02 11:53:00 |
2017-05-02 | 11:54:00 | 1.027 | 1.02718 | 1.02699 | 1.02718 | 1 | 20 | 0 | 2017-05-02 11:54:00 |
2017-05-02 | 11:55:00 | 1.02718 | 1.02718 | 1.0271 | 1.02711 | 1 | 22 | 0 | 2017-05-02 11:55:00 |
2017-05-02 | 11:56:00 | 1.0271 | 1.02726 | 1.0271 | 1.02726 | 1 | 22 | 0 | 2017-05-02 11:56:00 |
2017-05-02 | 11:57:00 | 1.02726 | 1.02728 | 1.02725 | 1.02728 | 1 | 24 | 0 | 2017-05-02 11:57:00 |
2017-05-02 | 11:58:00 | 1.02729 | 1.02729 | 1.02725 | 1.02725 | 1 | 21 | 0 | 2017-05-02 11:58:00 |
2017-05-02 | 11:59:00 | 1.02726 | 1.02735 | 1.02726 | 1.02728 | 1 | 24 | 0 | 2017-05-02 11:59:00 |
2017-05-02 | 12:00:00 | 1.02727 | 1.0273 | 1.02725 | 1.02726 | 1 | 21 | 0 | 2017-05-02 12:00:00 |
2017-05-02 | 12:01:00 | 1.02727 | 1.02728 | 1.02702 | 1.02704 | 1 | 21 | 0 | 2017-05-02 12:01:00 |
2017-05-02 | 12:02:00 | 1.02705 | 1.02714 | 1.02705 | 1.02714 | 1 | 21 | 0 | 2017-05-02 12:02:00 |
2017-05-02 | 12:03:00 | 1.02716 | 1.02721 | 1.02704 | 1.02704 | 1 | 21 | 0 | 2017-05-02 12:03:00 |
2017-05-02 | 12:04:00 | 1.02703 | 1.0271 | 1.02703 | 1.0271 | 1 | 26 | 0 | 2017-05-02 12:04:00 |
2017-05-02 | 12:05:00 | 1.02709 | 1.0271 | 1.02704 | 1.02704 | 1 | 23 | 0 | 2017-05-02 12:05:00 |
2017-05-02 | 12:06:00 | 1.02702 | 1.02713 | 1.027 | 1.02706 | 1 | 20 | 0 | 2017-05-02 12:06:00 |
2017-05-02 | 12:07:00 | 1.02705 | 1.02718 | 1.02705 | 1.02716 | 1 | 20 | 0 | 2017-05-02 12:07:00 |
2017-05-02 | 12:08:00 | 1.02715 | 1.02721 | 1.02715 | 1.02719 | 1 | 21 | 0 | 2017-05-02 12:08:00 |
2017-05-02 | 12:09:00 | 1.02719 | 1.02721 | 1.02715 | 1.02721 | 1 | 20 | 0 | 2017-05-02 12:09:00 |
2017-05-02 | 12:10:00 | 1.02721 | 1.02724 | 1.02713 | 1.02724 | 1 | 20 | 0 | 2017-05-02 12:10:00 |
2017-05-02 | 12:11:00 | 1.02723 | 1.02723 | 1.02716 | 1.02719 | 1 | 20 | 0 | 2017-05-02 12:11:00 |
2017-05-02 | 12:12:00 | 1.02719 | 1.02725 | 1.02719 | 1.02724 | 1 | 23 | 0 | 2017-05-02 12:12:00 |
2017-05-02 | 12:13:00 | 1.02724 | 1.02741 | 1.02724 | 1.02739 | 1 | 23 | 0 | 2017-05-02 12:13:00 |
2017-05-02 | 12:14:00 | 1.02738 | 1.02738 | 1.0273 | 1.02737 | 1 | 24 | 0 | 2017-05-02 12:14:00 |
2017-05-02 | 12:15:00 | 1.02738 | 1.02741 | 1.02738 | 1.02739 | 1 | 26 | 0 | 2017-05-02 12:15:00 |
2017-05-02 | 12:16:00 | 1.02738 | 1.02743 | 1.02738 | 1.02743 | 1 | 25 | 0 | 2017-05-02 12:16:00 |
2017-05-02 | 12:17:00 | 1.02742 | 1.02742 | 1.02732 | 1.02736 | 1 | 23 | 0 | 2017-05-02 12:17:00 |
2017-05-02 | 12:18:00 | 1.02736 | 1.02739 | 1.02735 | 1.02735 | 1 | 20 | 0 | 2017-05-02 12:18:00 |
2017-05-02 | 12:19:00 | 1.02734 | 1.02734 | 1.02721 | 1.02721 | 1 | 20 | 0 | 2017-05-02 12:19:00 |
2017-05-02 | 12:20:00 | 1.02722 | 1.02726 | 1.02722 | 1.02723 | 1 | 22 | 0 | 2017-05-02 12:20:00 |
2017-05-02 | 12:21:00 | 1.02722 | 1.02728 | 1.02713 | 1.02725 | 1 | 20 | 0 | 2017-05-02 12:21:00 |
2017-05-02 | 12:22:00 | 1.02726 | 1.02726 | 1.02716 | 1.02717 | 1 | 23 | 0 | 2017-05-02 12:22:00 |
2017-05-02 | 12:23:00 | 1.02717 | 1.02721 | 1.02712 | 1.02721 | 1 | 22 | 0 | 2017-05-02 12:23:00 |
2017-05-02 | 12:24:00 | 1.0272 | 1.02729 | 1.0271 | 1.02718 | 1 | 20 | 0 | 2017-05-02 12:24:00 |
2017-05-02 | 12:25:00 | 1.02718 | 1.02722 | 1.02716 | 1.02722 | 1 | 19 | 0 | 2017-05-02 12:25:00 |
2017-05-02 | 12:26:00 | 1.02721 | 1.02722 | 1.02715 | 1.02715 | 1 | 18 | 0 | 2017-05-02 12:26:00 |
2017-05-02 | 12:27:00 | 1.02716 | 1.02723 | 1.02706 | 1.02707 | 1 | 19 | 0 | 2017-05-02 12:27:00 |
2017-05-02 | 12:28:00 | 1.02706 | 1.02714 | 1.02704 | 1.02714 | 1 | 21 | 0 | 2017-05-02 12:28:00 |
2017-05-02 | 12:29:00 | 1.02713 | 1.02717 | 1.02712 | 1.02714 | 1 | 24 | 0 | 2017-05-02 12:29:00 |
2017-05-02 | 12:30:00 | 1.02714 | 1.02726 | 1.02714 | 1.0272 | 1 | 21 | 0 | 2017-05-02 12:30:00 |
2017-05-02 | 12:31:00 | 1.0272 | 1.02733 | 1.02708 | 1.02713 | 1 | 19 | 0 | 2017-05-02 12:31:00 |
2017-05-02 | 12:32:00 | 1.02714 | 1.02718 | 1.02711 | 1.02713 | 1 | 20 | 0 | 2017-05-02 12:32:00 |
2017-05-02 | 12:33:00 | 1.02712 | 1.02712 | 1.02694 | 1.02695 | 1 | 19 | 0 | 2017-05-02 12:33:00 |
2017-05-02 | 12:34:00 | 1.02694 | 1.02704 | 1.02694 | 1.02704 | 1 | 19 | 0 | 2017-05-02 12:34:00 |
2017-05-02 | 12:35:00 | 1.02704 | 1.02711 | 1.02701 | 1.02701 | 1 | 20 | 0 | 2017-05-02 12:35:00 |
2017-05-02 | 12:36:00 | 1.02701 | 1.02713 | 1.02701 | 1.02713 | 1 | 20 | 0 | 2017-05-02 12:36:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.