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 | 12:37:00 | 1.02712 | 1.02718 | 1.02709 | 1.02711 | 1 | 20 | 0 | 2017-05-02 12:37:00 |
2017-05-02 | 12:38:00 | 1.02712 | 1.02712 | 1.02697 | 1.027 | 1 | 20 | 0 | 2017-05-02 12:38:00 |
2017-05-02 | 12:39:00 | 1.02698 | 1.02698 | 1.02691 | 1.02693 | 1 | 20 | 0 | 2017-05-02 12:39:00 |
2017-05-02 | 12:40:00 | 1.02692 | 1.02696 | 1.02686 | 1.02694 | 1 | 21 | 0 | 2017-05-02 12:40:00 |
2017-05-02 | 12:41:00 | 1.02694 | 1.02704 | 1.02691 | 1.02704 | 1 | 20 | 0 | 2017-05-02 12:41:00 |
2017-05-02 | 12:42:00 | 1.02703 | 1.02705 | 1.02694 | 1.02694 | 1 | 20 | 0 | 2017-05-02 12:42:00 |
2017-05-02 | 12:43:00 | 1.02695 | 1.02709 | 1.02695 | 1.02707 | 1 | 20 | 0 | 2017-05-02 12:43:00 |
2017-05-02 | 12:44:00 | 1.02708 | 1.02723 | 1.02707 | 1.02708 | 1 | 20 | 0 | 2017-05-02 12:44:00 |
2017-05-02 | 12:45:00 | 1.02707 | 1.02707 | 1.027 | 1.02703 | 1 | 22 | 0 | 2017-05-02 12:45:00 |
2017-05-02 | 12:46:00 | 1.02702 | 1.02705 | 1.0269 | 1.0269 | 1 | 20 | 0 | 2017-05-02 12:46:00 |
2017-05-02 | 12:47:00 | 1.02689 | 1.02693 | 1.02682 | 1.02685 | 1 | 19 | 0 | 2017-05-02 12:47:00 |
2017-05-02 | 12:48:00 | 1.02685 | 1.0272 | 1.02682 | 1.0272 | 1 | 18 | 0 | 2017-05-02 12:48:00 |
2017-05-02 | 12:49:00 | 1.0272 | 1.02723 | 1.02714 | 1.02723 | 1 | 20 | 0 | 2017-05-02 12:49:00 |
2017-05-02 | 12:50:00 | 1.02723 | 1.02723 | 1.02716 | 1.02718 | 1 | 20 | 0 | 2017-05-02 12:50:00 |
2017-05-02 | 12:51:00 | 1.02718 | 1.0272 | 1.02713 | 1.02715 | 1 | 19 | 0 | 2017-05-02 12:51:00 |
2017-05-02 | 12:52:00 | 1.02715 | 1.02727 | 1.02715 | 1.02726 | 1 | 19 | 0 | 2017-05-02 12:52:00 |
2017-05-02 | 12:53:00 | 1.02725 | 1.02729 | 1.02717 | 1.02721 | 1 | 21 | 0 | 2017-05-02 12:53:00 |
2017-05-02 | 12:54:00 | 1.02722 | 1.02732 | 1.0272 | 1.02732 | 1 | 20 | 0 | 2017-05-02 12:54:00 |
2017-05-02 | 12:55:00 | 1.02733 | 1.02734 | 1.02712 | 1.02716 | 1 | 18 | 0 | 2017-05-02 12:55:00 |
2017-05-02 | 12:56:00 | 1.02716 | 1.02719 | 1.02708 | 1.02708 | 1 | 20 | 0 | 2017-05-02 12:56:00 |
2017-05-02 | 12:57:00 | 1.02708 | 1.0271 | 1.02702 | 1.02705 | 1 | 19 | 0 | 2017-05-02 12:57:00 |
2017-05-02 | 12:58:00 | 1.02705 | 1.0274 | 1.02705 | 1.0274 | 1 | 20 | 0 | 2017-05-02 12:58:00 |
2017-05-02 | 12:59:00 | 1.02741 | 1.02745 | 1.02735 | 1.02739 | 1 | 20 | 0 | 2017-05-02 12:59:00 |
2017-05-02 | 13:00:00 | 1.0274 | 1.02754 | 1.0274 | 1.02754 | 1 | 21 | 0 | 2017-05-02 13:00:00 |
2017-05-02 | 13:01:00 | 1.02756 | 1.02776 | 1.02756 | 1.02776 | 1 | 21 | 0 | 2017-05-02 13:01:00 |
2017-05-02 | 13:02:00 | 1.02777 | 1.02793 | 1.02777 | 1.02785 | 1 | 21 | 0 | 2017-05-02 13:02:00 |
2017-05-02 | 13:03:00 | 1.02784 | 1.02788 | 1.02779 | 1.02785 | 1 | 22 | 0 | 2017-05-02 13:03:00 |
2017-05-02 | 13:04:00 | 1.02786 | 1.02812 | 1.02786 | 1.02812 | 1 | 20 | 0 | 2017-05-02 13:04:00 |
2017-05-02 | 13:05:00 | 1.02813 | 1.0282 | 1.02812 | 1.02812 | 1 | 20 | 0 | 2017-05-02 13:05:00 |
2017-05-02 | 13:06:00 | 1.02812 | 1.02812 | 1.02803 | 1.02806 | 1 | 20 | 0 | 2017-05-02 13:06:00 |
2017-05-02 | 13:07:00 | 1.02806 | 1.0281 | 1.02799 | 1.02801 | 1 | 19 | 0 | 2017-05-02 13:07:00 |
2017-05-02 | 13:08:00 | 1.02801 | 1.02807 | 1.02795 | 1.02806 | 1 | 20 | 0 | 2017-05-02 13:08:00 |
2017-05-02 | 13:09:00 | 1.02807 | 1.02817 | 1.02806 | 1.02814 | 1 | 20 | 0 | 2017-05-02 13:09:00 |
2017-05-02 | 13:10:00 | 1.02815 | 1.02815 | 1.02806 | 1.02806 | 1 | 20 | 0 | 2017-05-02 13:10:00 |
2017-05-02 | 13:11:00 | 1.02805 | 1.02805 | 1.02792 | 1.02796 | 1 | 19 | 0 | 2017-05-02 13:11:00 |
2017-05-02 | 13:12:00 | 1.02797 | 1.02819 | 1.02797 | 1.02819 | 1 | 19 | 0 | 2017-05-02 13:12:00 |
2017-05-02 | 13:13:00 | 1.02818 | 1.0282 | 1.02816 | 1.02819 | 1 | 20 | 0 | 2017-05-02 13:13:00 |
2017-05-02 | 13:14:00 | 1.0282 | 1.02824 | 1.0281 | 1.02813 | 1 | 19 | 0 | 2017-05-02 13:14:00 |
2017-05-02 | 13:15:00 | 1.02814 | 1.02825 | 1.02812 | 1.02816 | 1 | 19 | 0 | 2017-05-02 13:15:00 |
2017-05-02 | 13:16:00 | 1.02817 | 1.02836 | 1.02811 | 1.02836 | 1 | 20 | 0 | 2017-05-02 13:16:00 |
2017-05-02 | 13:17:00 | 1.02836 | 1.02842 | 1.02832 | 1.02841 | 1 | 21 | 0 | 2017-05-02 13:17:00 |
2017-05-02 | 13:18:00 | 1.02842 | 1.02842 | 1.02825 | 1.02832 | 1 | 20 | 0 | 2017-05-02 13:18:00 |
2017-05-02 | 13:19:00 | 1.02832 | 1.02832 | 1.0282 | 1.02826 | 1 | 20 | 0 | 2017-05-02 13:19:00 |
2017-05-02 | 13:20:00 | 1.02824 | 1.02826 | 1.02818 | 1.0282 | 1 | 20 | 0 | 2017-05-02 13:20:00 |
2017-05-02 | 13:21:00 | 1.0282 | 1.02821 | 1.02815 | 1.02817 | 1 | 20 | 0 | 2017-05-02 13:21:00 |
2017-05-02 | 13:22:00 | 1.02817 | 1.0282 | 1.02813 | 1.0282 | 1 | 19 | 0 | 2017-05-02 13:22:00 |
2017-05-02 | 13:23:00 | 1.02821 | 1.02835 | 1.02819 | 1.0282 | 1 | 20 | 0 | 2017-05-02 13:23:00 |
2017-05-02 | 13:24:00 | 1.02818 | 1.02818 | 1.028 | 1.028 | 1 | 18 | 0 | 2017-05-02 13:24:00 |
2017-05-02 | 13:25:00 | 1.028 | 1.028 | 1.02784 | 1.02789 | 1 | 17 | 0 | 2017-05-02 13:25:00 |
2017-05-02 | 13:26:00 | 1.02789 | 1.02792 | 1.02776 | 1.02786 | 1 | 19 | 0 | 2017-05-02 13:26:00 |
2017-05-02 | 13:27:00 | 1.02788 | 1.02795 | 1.02784 | 1.02795 | 1 | 19 | 0 | 2017-05-02 13:27:00 |
2017-05-02 | 13:28:00 | 1.02795 | 1.02801 | 1.02784 | 1.02785 | 1 | 19 | 0 | 2017-05-02 13:28:00 |
2017-05-02 | 13:29:00 | 1.02785 | 1.02792 | 1.02783 | 1.02787 | 1 | 20 | 0 | 2017-05-02 13:29:00 |
2017-05-02 | 13:30:00 | 1.02786 | 1.02803 | 1.02786 | 1.02803 | 1 | 20 | 0 | 2017-05-02 13:30:00 |
2017-05-02 | 13:31:00 | 1.02802 | 1.02813 | 1.02791 | 1.02801 | 1 | 19 | 0 | 2017-05-02 13:31:00 |
2017-05-02 | 13:32:00 | 1.02801 | 1.02831 | 1.02798 | 1.02828 | 1 | 19 | 0 | 2017-05-02 13:32:00 |
2017-05-02 | 13:33:00 | 1.02827 | 1.02855 | 1.02826 | 1.02854 | 1 | 22 | 0 | 2017-05-02 13:33:00 |
2017-05-02 | 13:34:00 | 1.02854 | 1.0286 | 1.02854 | 1.0286 | 1 | 20 | 0 | 2017-05-02 13:34:00 |
2017-05-02 | 13:35:00 | 1.02859 | 1.02869 | 1.02858 | 1.02869 | 1 | 21 | 0 | 2017-05-02 13:35:00 |
2017-05-02 | 13:36:00 | 1.02868 | 1.02893 | 1.02868 | 1.02889 | 1 | 21 | 0 | 2017-05-02 13:36:00 |
2017-05-02 | 13:37:00 | 1.0289 | 1.02896 | 1.02885 | 1.02885 | 1 | 21 | 0 | 2017-05-02 13:37:00 |
2017-05-02 | 13:38:00 | 1.02883 | 1.02891 | 1.02882 | 1.02886 | 1 | 21 | 0 | 2017-05-02 13:38:00 |
2017-05-02 | 13:39:00 | 1.02886 | 1.02939 | 1.02886 | 1.02933 | 1 | 21 | 0 | 2017-05-02 13:39:00 |
2017-05-02 | 13:40:00 | 1.02933 | 1.02944 | 1.02919 | 1.02924 | 1 | 22 | 0 | 2017-05-02 13:40:00 |
2017-05-02 | 13:41:00 | 1.02924 | 1.02935 | 1.02923 | 1.02923 | 1 | 20 | 0 | 2017-05-02 13:41:00 |
2017-05-02 | 13:42:00 | 1.0292 | 1.02945 | 1.02916 | 1.02941 | 1 | 22 | 0 | 2017-05-02 13:42:00 |
2017-05-02 | 13:43:00 | 1.02942 | 1.02951 | 1.02937 | 1.02943 | 1 | 24 | 0 | 2017-05-02 13:43:00 |
2017-05-02 | 13:44:00 | 1.02942 | 1.0295 | 1.02928 | 1.02931 | 1 | 22 | 0 | 2017-05-02 13:44:00 |
2017-05-02 | 13:45:00 | 1.0293 | 1.0293 | 1.02906 | 1.02908 | 1 | 22 | 0 | 2017-05-02 13:45:00 |
2017-05-02 | 13:46:00 | 1.02909 | 1.02911 | 1.029 | 1.02911 | 1 | 24 | 0 | 2017-05-02 13:46:00 |
2017-05-02 | 13:47:00 | 1.02912 | 1.02931 | 1.02901 | 1.02901 | 1 | 24 | 0 | 2017-05-02 13:47:00 |
2017-05-02 | 13:48:00 | 1.02901 | 1.02931 | 1.02898 | 1.02931 | 1 | 22 | 0 | 2017-05-02 13:48:00 |
2017-05-02 | 13:49:00 | 1.02931 | 1.02952 | 1.02931 | 1.02933 | 1 | 22 | 0 | 2017-05-02 13:49:00 |
2017-05-02 | 13:50:00 | 1.02932 | 1.02942 | 1.02931 | 1.02942 | 1 | 23 | 0 | 2017-05-02 13:50:00 |
2017-05-02 | 13:51:00 | 1.02944 | 1.02951 | 1.02915 | 1.02919 | 1 | 24 | 0 | 2017-05-02 13:51:00 |
2017-05-02 | 13:52:00 | 1.02919 | 1.02955 | 1.02916 | 1.02955 | 1 | 24 | 0 | 2017-05-02 13:52:00 |
2017-05-02 | 13:53:00 | 1.02956 | 1.02961 | 1.02939 | 1.02939 | 1 | 22 | 0 | 2017-05-02 13:53:00 |
2017-05-02 | 13:54:00 | 1.02939 | 1.02949 | 1.02939 | 1.02943 | 1 | 22 | 0 | 2017-05-02 13:54:00 |
2017-05-02 | 13:55:00 | 1.02944 | 1.02946 | 1.02931 | 1.02931 | 1 | 23 | 0 | 2017-05-02 13:55:00 |
2017-05-02 | 13:56:00 | 1.02929 | 1.02956 | 1.02928 | 1.02954 | 1 | 23 | 0 | 2017-05-02 13:56:00 |
2017-05-02 | 13:57:00 | 1.02953 | 1.02969 | 1.02942 | 1.02942 | 1 | 23 | 0 | 2017-05-02 13:57:00 |
2017-05-02 | 13:58:00 | 1.02941 | 1.02942 | 1.02934 | 1.02942 | 1 | 25 | 0 | 2017-05-02 13:58:00 |
2017-05-02 | 13:59:00 | 1.02943 | 1.02954 | 1.02941 | 1.02948 | 1 | 23 | 0 | 2017-05-02 13:59:00 |
2017-05-02 | 14:00:00 | 1.02949 | 1.02968 | 1.02942 | 1.02964 | 1 | 22 | 0 | 2017-05-02 14:00:00 |
2017-05-02 | 14:01:00 | 1.02963 | 1.02963 | 1.02956 | 1.02961 | 1 | 26 | 0 | 2017-05-02 14:01:00 |
2017-05-02 | 14:02:00 | 1.02961 | 1.02967 | 1.02952 | 1.02962 | 1 | 28 | 0 | 2017-05-02 14:02:00 |
2017-05-02 | 14:03:00 | 1.02963 | 1.02963 | 1.02953 | 1.02953 | 1 | 24 | 0 | 2017-05-02 14:03:00 |
2017-05-02 | 14:04:00 | 1.02952 | 1.02961 | 1.02948 | 1.02954 | 1 | 24 | 0 | 2017-05-02 14:04:00 |
2017-05-02 | 14:05:00 | 1.02956 | 1.02986 | 1.02956 | 1.02981 | 1 | 25 | 0 | 2017-05-02 14:05:00 |
2017-05-02 | 14:06:00 | 1.0298 | 1.02993 | 1.02979 | 1.02992 | 1 | 25 | 0 | 2017-05-02 14:06:00 |
2017-05-02 | 14:07:00 | 1.02994 | 1.02996 | 1.02984 | 1.02987 | 1 | 24 | 0 | 2017-05-02 14:07:00 |
2017-05-02 | 14:08:00 | 1.02987 | 1.02989 | 1.02973 | 1.02973 | 1 | 21 | 0 | 2017-05-02 14:08:00 |
2017-05-02 | 14:09:00 | 1.02973 | 1.02977 | 1.02971 | 1.02972 | 1 | 28 | 0 | 2017-05-02 14:09:00 |
2017-05-02 | 14:10:00 | 1.02972 | 1.02985 | 1.0297 | 1.02985 | 1 | 30 | 0 | 2017-05-02 14:10:00 |
2017-05-02 | 14:11:00 | 1.02984 | 1.02986 | 1.02977 | 1.02981 | 1 | 29 | 0 | 2017-05-02 14:11:00 |
2017-05-02 | 14:12:00 | 1.02982 | 1.02989 | 1.02974 | 1.02988 | 1 | 26 | 0 | 2017-05-02 14:12:00 |
2017-05-02 | 14:13:00 | 1.02988 | 1.02988 | 1.02959 | 1.02959 | 1 | 24 | 0 | 2017-05-02 14:13:00 |
2017-05-02 | 14:14:00 | 1.0296 | 1.02963 | 1.02951 | 1.02955 | 1 | 24 | 0 | 2017-05-02 14:14:00 |
2017-05-02 | 14:15:00 | 1.02955 | 1.02984 | 1.02955 | 1.02983 | 1 | 24 | 0 | 2017-05-02 14:15:00 |
2017-05-02 | 14:16:00 | 1.02982 | 1.03004 | 1.02982 | 1.03003 | 1 | 24 | 0 | 2017-05-02 14:16:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.