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 |
|---|---|---|---|---|---|---|---|---|---|
2017-05-04 | 01:18:00 | 1.0192 | 1.01926 | 1.01916 | 1.01924 | 1 | 24 | 0 | 2017-05-04 01:18:00 |
2017-05-04 | 01:19:00 | 1.01923 | 1.01956 | 1.01914 | 1.01956 | 1 | 24 | 0 | 2017-05-04 01:19:00 |
2017-05-04 | 01:20:00 | 1.01955 | 1.01956 | 1.01938 | 1.01946 | 1 | 23 | 0 | 2017-05-04 01:20:00 |
2017-05-04 | 01:21:00 | 1.01946 | 1.01946 | 1.01928 | 1.01932 | 1 | 23 | 0 | 2017-05-04 01:21:00 |
2017-05-04 | 01:22:00 | 1.01932 | 1.01932 | 1.01906 | 1.01928 | 1 | 23 | 0 | 2017-05-04 01:22:00 |
2017-05-04 | 01:23:00 | 1.01927 | 1.01928 | 1.01902 | 1.01903 | 1 | 23 | 0 | 2017-05-04 01:23:00 |
2017-05-04 | 01:24:00 | 1.01903 | 1.01907 | 1.01898 | 1.01907 | 1 | 25 | 0 | 2017-05-04 01:24:00 |
2017-05-04 | 01:25:00 | 1.01908 | 1.01911 | 1.01898 | 1.01901 | 1 | 24 | 0 | 2017-05-04 01:25:00 |
2017-05-04 | 01:26:00 | 1.01901 | 1.01902 | 1.01898 | 1.01899 | 1 | 25 | 0 | 2017-05-04 01:26:00 |
2017-05-04 | 01:27:00 | 1.01898 | 1.01899 | 1.01887 | 1.01888 | 1 | 26 | 0 | 2017-05-04 01:27:00 |
2017-05-04 | 01:28:00 | 1.01889 | 1.01892 | 1.01882 | 1.01887 | 1 | 26 | 0 | 2017-05-04 01:28:00 |
2017-05-04 | 01:29:00 | 1.01886 | 1.01886 | 1.01879 | 1.01881 | 1 | 24 | 0 | 2017-05-04 01:29:00 |
2017-05-04 | 01:30:00 | 1.0188 | 1.01884 | 1.01869 | 1.01869 | 1 | 23 | 0 | 2017-05-04 01:30:00 |
2017-05-04 | 01:31:00 | 1.0187 | 1.01893 | 1.0187 | 1.01892 | 1 | 26 | 0 | 2017-05-04 01:31:00 |
2017-05-04 | 01:32:00 | 1.01892 | 1.01892 | 1.01889 | 1.01889 | 1 | 26 | 0 | 2017-05-04 01:32:00 |
2017-05-04 | 01:33:00 | 1.01889 | 1.01893 | 1.01887 | 1.01893 | 1 | 27 | 0 | 2017-05-04 01:33:00 |
2017-05-04 | 01:34:00 | 1.01892 | 1.01903 | 1.01882 | 1.01902 | 1 | 24 | 0 | 2017-05-04 01:34:00 |
2017-05-04 | 01:35:00 | 1.01902 | 1.01912 | 1.01902 | 1.01912 | 1 | 25 | 0 | 2017-05-04 01:35:00 |
2017-05-04 | 01:36:00 | 1.01912 | 1.01912 | 1.01899 | 1.01899 | 1 | 25 | 0 | 2017-05-04 01:36:00 |
2017-05-04 | 01:37:00 | 1.01897 | 1.01897 | 1.01882 | 1.01887 | 1 | 25 | 0 | 2017-05-04 01:37:00 |
2017-05-04 | 01:38:00 | 1.01886 | 1.01887 | 1.01868 | 1.01868 | 1 | 25 | 0 | 2017-05-04 01:38:00 |
2017-05-04 | 01:39:00 | 1.01869 | 1.0187 | 1.01861 | 1.01868 | 1 | 24 | 0 | 2017-05-04 01:39:00 |
2017-05-04 | 01:40:00 | 1.01868 | 1.01874 | 1.01866 | 1.0187 | 1 | 24 | 0 | 2017-05-04 01:40:00 |
2017-05-04 | 01:41:00 | 1.01871 | 1.01873 | 1.01866 | 1.01868 | 1 | 24 | 0 | 2017-05-04 01:41:00 |
2017-05-04 | 01:42:00 | 1.01867 | 1.01867 | 1.01859 | 1.0186 | 1 | 27 | 0 | 2017-05-04 01:42:00 |
2017-05-04 | 01:43:00 | 1.01861 | 1.01865 | 1.01857 | 1.01863 | 1 | 22 | 0 | 2017-05-04 01:43:00 |
2017-05-04 | 01:44:00 | 1.01862 | 1.01863 | 1.0186 | 1.01862 | 1 | 23 | 0 | 2017-05-04 01:44:00 |
2017-05-04 | 01:45:00 | 1.01862 | 1.01875 | 1.0186 | 1.01875 | 1 | 22 | 0 | 2017-05-04 01:45:00 |
2017-05-04 | 01:46:00 | 1.01875 | 1.01875 | 1.01866 | 1.01866 | 1 | 23 | 0 | 2017-05-04 01:46:00 |
2017-05-04 | 01:47:00 | 1.01867 | 1.01867 | 1.0183 | 1.01832 | 1 | 23 | 0 | 2017-05-04 01:47:00 |
2017-05-04 | 01:48:00 | 1.01829 | 1.01837 | 1.01822 | 1.01823 | 1 | 25 | 0 | 2017-05-04 01:48:00 |
2017-05-04 | 01:49:00 | 1.01822 | 1.01822 | 1.01818 | 1.01821 | 1 | 24 | 0 | 2017-05-04 01:49:00 |
2017-05-04 | 01:50:00 | 1.01823 | 1.01829 | 1.01817 | 1.0182 | 1 | 25 | 0 | 2017-05-04 01:50:00 |
2017-05-04 | 01:51:00 | 1.01819 | 1.01819 | 1.01801 | 1.01814 | 1 | 25 | 0 | 2017-05-04 01:51:00 |
2017-05-04 | 01:52:00 | 1.01815 | 1.01818 | 1.0181 | 1.01813 | 1 | 27 | 0 | 2017-05-04 01:52:00 |
2017-05-04 | 01:53:00 | 1.01813 | 1.01815 | 1.01801 | 1.01801 | 1 | 25 | 0 | 2017-05-04 01:53:00 |
2017-05-04 | 01:54:00 | 1.01801 | 1.01801 | 1.01779 | 1.01781 | 1 | 23 | 0 | 2017-05-04 01:54:00 |
2017-05-04 | 01:55:00 | 1.01782 | 1.01804 | 1.01782 | 1.018 | 1 | 24 | 0 | 2017-05-04 01:55:00 |
2017-05-04 | 01:56:00 | 1.018 | 1.01812 | 1.018 | 1.01804 | 1 | 25 | 0 | 2017-05-04 01:56:00 |
2017-05-04 | 01:57:00 | 1.01804 | 1.01804 | 1.01781 | 1.01783 | 1 | 24 | 0 | 2017-05-04 01:57:00 |
2017-05-04 | 01:58:00 | 1.01782 | 1.01796 | 1.01782 | 1.01791 | 1 | 24 | 0 | 2017-05-04 01:58:00 |
2017-05-04 | 01:59:00 | 1.0179 | 1.0179 | 1.01778 | 1.0178 | 1 | 24 | 0 | 2017-05-04 01:59:00 |
2017-05-04 | 02:00:00 | 1.0178 | 1.01788 | 1.01769 | 1.01788 | 1 | 24 | 0 | 2017-05-04 02:00:00 |
2017-05-04 | 02:01:00 | 1.01789 | 1.01789 | 1.0177 | 1.01775 | 1 | 23 | 0 | 2017-05-04 02:01:00 |
2017-05-04 | 02:02:00 | 1.01774 | 1.01776 | 1.01762 | 1.01767 | 1 | 23 | 0 | 2017-05-04 02:02:00 |
2017-05-04 | 02:03:00 | 1.01768 | 1.01768 | 1.01757 | 1.0176 | 1 | 23 | 0 | 2017-05-04 02:03:00 |
2017-05-04 | 02:04:00 | 1.01759 | 1.01769 | 1.01758 | 1.01763 | 1 | 24 | 0 | 2017-05-04 02:04:00 |
2017-05-04 | 02:05:00 | 1.01763 | 1.01769 | 1.01755 | 1.01768 | 1 | 23 | 0 | 2017-05-04 02:05:00 |
2017-05-04 | 02:06:00 | 1.01767 | 1.01771 | 1.01759 | 1.01764 | 1 | 22 | 0 | 2017-05-04 02:06:00 |
2017-05-04 | 02:07:00 | 1.01764 | 1.01764 | 1.01755 | 1.01759 | 1 | 23 | 0 | 2017-05-04 02:07:00 |
2017-05-04 | 02:08:00 | 1.01759 | 1.01771 | 1.01748 | 1.01749 | 1 | 23 | 0 | 2017-05-04 02:08:00 |
2017-05-04 | 02:09:00 | 1.0175 | 1.01758 | 1.01747 | 1.01755 | 1 | 23 | 0 | 2017-05-04 02:09:00 |
2017-05-04 | 02:10:00 | 1.01755 | 1.01762 | 1.01755 | 1.01757 | 1 | 24 | 0 | 2017-05-04 02:10:00 |
2017-05-04 | 02:11:00 | 1.01756 | 1.01758 | 1.01746 | 1.01751 | 1 | 23 | 0 | 2017-05-04 02:11:00 |
2017-05-04 | 02:12:00 | 1.0175 | 1.01753 | 1.01745 | 1.01749 | 1 | 23 | 0 | 2017-05-04 02:12:00 |
2017-05-04 | 02:13:00 | 1.0175 | 1.01751 | 1.01744 | 1.01744 | 1 | 19 | 0 | 2017-05-04 02:13:00 |
2017-05-04 | 02:14:00 | 1.01743 | 1.01752 | 1.0174 | 1.0174 | 1 | 20 | 0 | 2017-05-04 02:14:00 |
2017-05-04 | 02:15:00 | 1.0174 | 1.01753 | 1.01739 | 1.01753 | 1 | 19 | 0 | 2017-05-04 02:15:00 |
2017-05-04 | 02:16:00 | 1.01752 | 1.01753 | 1.01748 | 1.01752 | 1 | 23 | 0 | 2017-05-04 02:16:00 |
2017-05-04 | 02:17:00 | 1.01752 | 1.01779 | 1.0175 | 1.01774 | 1 | 25 | 0 | 2017-05-04 02:17:00 |
2017-05-04 | 02:18:00 | 1.01773 | 1.01773 | 1.01766 | 1.0177 | 1 | 27 | 0 | 2017-05-04 02:18:00 |
2017-05-04 | 02:19:00 | 1.01771 | 1.01772 | 1.01767 | 1.01771 | 1 | 28 | 0 | 2017-05-04 02:19:00 |
2017-05-04 | 02:20:00 | 1.01771 | 1.01789 | 1.01765 | 1.01789 | 1 | 24 | 0 | 2017-05-04 02:20:00 |
2017-05-04 | 02:21:00 | 1.01788 | 1.01788 | 1.01776 | 1.01776 | 1 | 23 | 0 | 2017-05-04 02:21:00 |
2017-05-04 | 02:22:00 | 1.01775 | 1.01788 | 1.01772 | 1.01788 | 1 | 23 | 0 | 2017-05-04 02:22:00 |
2017-05-04 | 02:23:00 | 1.01787 | 1.01787 | 1.01773 | 1.01773 | 1 | 24 | 0 | 2017-05-04 02:23:00 |
2017-05-04 | 02:24:00 | 1.01772 | 1.01781 | 1.01772 | 1.01776 | 1 | 23 | 0 | 2017-05-04 02:24:00 |
2017-05-04 | 02:25:00 | 1.01775 | 1.01779 | 1.01769 | 1.01769 | 1 | 23 | 0 | 2017-05-04 02:25:00 |
2017-05-04 | 02:26:00 | 1.0177 | 1.01787 | 1.0177 | 1.01787 | 1 | 24 | 0 | 2017-05-04 02:26:00 |
2017-05-04 | 02:27:00 | 1.01787 | 1.01788 | 1.01783 | 1.01785 | 1 | 23 | 0 | 2017-05-04 02:27:00 |
2017-05-04 | 02:28:00 | 1.01786 | 1.01798 | 1.01786 | 1.01798 | 1 | 23 | 0 | 2017-05-04 02:28:00 |
2017-05-04 | 02:29:00 | 1.01797 | 1.0181 | 1.01779 | 1.01798 | 1 | 25 | 0 | 2017-05-04 02:29:00 |
2017-05-04 | 02:30:00 | 1.01789 | 1.01798 | 1.01746 | 1.01747 | 1 | 31 | 0 | 2017-05-04 02:30:00 |
2017-05-04 | 02:31:00 | 1.01748 | 1.01796 | 1.01747 | 1.01796 | 1 | 29 | 0 | 2017-05-04 02:31:00 |
2017-05-04 | 02:32:00 | 1.01796 | 1.01796 | 1.01784 | 1.01785 | 1 | 28 | 0 | 2017-05-04 02:32:00 |
2017-05-04 | 02:33:00 | 1.01785 | 1.01797 | 1.01785 | 1.01796 | 1 | 28 | 0 | 2017-05-04 02:33:00 |
2017-05-04 | 02:34:00 | 1.01795 | 1.01821 | 1.01794 | 1.0182 | 1 | 24 | 0 | 2017-05-04 02:34:00 |
2017-05-04 | 02:35:00 | 1.0182 | 1.01849 | 1.01815 | 1.01848 | 1 | 25 | 0 | 2017-05-04 02:35:00 |
2017-05-04 | 02:36:00 | 1.01846 | 1.01847 | 1.01825 | 1.01834 | 1 | 26 | 0 | 2017-05-04 02:36:00 |
2017-05-04 | 02:37:00 | 1.01834 | 1.01843 | 1.01828 | 1.01828 | 1 | 25 | 0 | 2017-05-04 02:37:00 |
2017-05-04 | 02:38:00 | 1.01825 | 1.01825 | 1.01813 | 1.01816 | 1 | 25 | 0 | 2017-05-04 02:38:00 |
2017-05-04 | 02:39:00 | 1.01815 | 1.01816 | 1.01805 | 1.01808 | 1 | 25 | 0 | 2017-05-04 02:39:00 |
2017-05-04 | 02:40:00 | 1.01808 | 1.01808 | 1.01776 | 1.01778 | 1 | 23 | 0 | 2017-05-04 02:40:00 |
2017-05-04 | 02:41:00 | 1.01779 | 1.01784 | 1.01763 | 1.01766 | 1 | 24 | 0 | 2017-05-04 02:41:00 |
2017-05-04 | 02:42:00 | 1.01767 | 1.01774 | 1.01767 | 1.01767 | 1 | 25 | 0 | 2017-05-04 02:42:00 |
2017-05-04 | 02:43:00 | 1.01766 | 1.01767 | 1.01763 | 1.01763 | 1 | 28 | 0 | 2017-05-04 02:43:00 |
2017-05-04 | 02:44:00 | 1.01763 | 1.01765 | 1.0174 | 1.0176 | 1 | 25 | 0 | 2017-05-04 02:44:00 |
2017-05-04 | 02:45:00 | 1.0176 | 1.01763 | 1.0173 | 1.01756 | 1 | 31 | 0 | 2017-05-04 02:45:00 |
2017-05-04 | 02:46:00 | 1.01757 | 1.01758 | 1.01741 | 1.01744 | 1 | 30 | 0 | 2017-05-04 02:46:00 |
2017-05-04 | 02:47:00 | 1.01743 | 1.01766 | 1.01741 | 1.01766 | 1 | 26 | 0 | 2017-05-04 02:47:00 |
2017-05-04 | 02:48:00 | 1.01766 | 1.01768 | 1.01736 | 1.01736 | 1 | 27 | 0 | 2017-05-04 02:48:00 |
2017-05-04 | 02:49:00 | 1.01736 | 1.01737 | 1.01709 | 1.01715 | 1 | 27 | 0 | 2017-05-04 02:49:00 |
2017-05-04 | 02:50:00 | 1.01714 | 1.01727 | 1.01708 | 1.01714 | 1 | 24 | 0 | 2017-05-04 02:50:00 |
2017-05-04 | 02:51:00 | 1.01715 | 1.01731 | 1.01711 | 1.01728 | 1 | 26 | 0 | 2017-05-04 02:51:00 |
2017-05-04 | 02:52:00 | 1.01727 | 1.01728 | 1.01726 | 1.01727 | 1 | 25 | 0 | 2017-05-04 02:52:00 |
2017-05-04 | 02:53:00 | 1.01726 | 1.01727 | 1.01724 | 1.01727 | 1 | 27 | 0 | 2017-05-04 02:53:00 |
2017-05-04 | 02:54:00 | 1.01727 | 1.01733 | 1.01726 | 1.01733 | 1 | 24 | 0 | 2017-05-04 02:54:00 |
2017-05-04 | 02:55:00 | 1.01732 | 1.01736 | 1.0173 | 1.01734 | 1 | 24 | 0 | 2017-05-04 02:55:00 |
2017-05-04 | 02:56:00 | 1.01734 | 1.01734 | 1.01731 | 1.01733 | 1 | 27 | 0 | 2017-05-04 02:56:00 |
2017-05-04 | 02:57:00 | 1.01732 | 1.01748 | 1.0173 | 1.01741 | 1 | 26 | 0 | 2017-05-04 02:57:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.