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 | 06:18:00 | 1.01646 | 1.01649 | 1.01644 | 1.01644 | 1 | 24 | 0 | 2017-05-04 06:18:00 |
2017-05-04 | 06:19:00 | 1.01645 | 1.01649 | 1.01639 | 1.01642 | 1 | 26 | 0 | 2017-05-04 06:19:00 |
2017-05-04 | 06:20:00 | 1.01643 | 1.01645 | 1.01638 | 1.0164 | 1 | 24 | 0 | 2017-05-04 06:20:00 |
2017-05-04 | 06:21:00 | 1.0164 | 1.0164 | 1.01623 | 1.01623 | 1 | 25 | 0 | 2017-05-04 06:21:00 |
2017-05-04 | 06:22:00 | 1.01623 | 1.01624 | 1.01616 | 1.01617 | 1 | 25 | 0 | 2017-05-04 06:22:00 |
2017-05-04 | 06:23:00 | 1.01616 | 1.01621 | 1.01614 | 1.01615 | 1 | 24 | 0 | 2017-05-04 06:23:00 |
2017-05-04 | 06:24:00 | 1.01615 | 1.01627 | 1.01615 | 1.01625 | 1 | 24 | 0 | 2017-05-04 06:24:00 |
2017-05-04 | 06:25:00 | 1.01626 | 1.01631 | 1.01622 | 1.01622 | 1 | 27 | 0 | 2017-05-04 06:25:00 |
2017-05-04 | 06:26:00 | 1.01623 | 1.01629 | 1.01623 | 1.01628 | 1 | 24 | 0 | 2017-05-04 06:26:00 |
2017-05-04 | 06:27:00 | 1.01628 | 1.01633 | 1.01627 | 1.01633 | 1 | 25 | 0 | 2017-05-04 06:27:00 |
2017-05-04 | 06:28:00 | 1.01633 | 1.01637 | 1.01617 | 1.01618 | 1 | 25 | 0 | 2017-05-04 06:28:00 |
2017-05-04 | 06:29:00 | 1.01617 | 1.01617 | 1.01613 | 1.01615 | 1 | 24 | 0 | 2017-05-04 06:29:00 |
2017-05-04 | 06:30:00 | 1.01616 | 1.01617 | 1.01601 | 1.01601 | 1 | 24 | 0 | 2017-05-04 06:30:00 |
2017-05-04 | 06:31:00 | 1.01601 | 1.01602 | 1.01589 | 1.01594 | 1 | 22 | 0 | 2017-05-04 06:31:00 |
2017-05-04 | 06:32:00 | 1.01593 | 1.01593 | 1.01586 | 1.01586 | 1 | 23 | 0 | 2017-05-04 06:32:00 |
2017-05-04 | 06:33:00 | 1.01585 | 1.01587 | 1.01581 | 1.01581 | 1 | 25 | 0 | 2017-05-04 06:33:00 |
2017-05-04 | 06:34:00 | 1.01581 | 1.0159 | 1.01576 | 1.0159 | 1 | 23 | 0 | 2017-05-04 06:34:00 |
2017-05-04 | 06:35:00 | 1.0159 | 1.01596 | 1.01588 | 1.01588 | 1 | 22 | 0 | 2017-05-04 06:35:00 |
2017-05-04 | 06:36:00 | 1.01589 | 1.01612 | 1.01589 | 1.01612 | 1 | 25 | 0 | 2017-05-04 06:36:00 |
2017-05-04 | 06:37:00 | 1.01613 | 1.01622 | 1.01613 | 1.01621 | 1 | 22 | 0 | 2017-05-04 06:37:00 |
2017-05-04 | 06:38:00 | 1.01621 | 1.01634 | 1.01621 | 1.01626 | 1 | 21 | 0 | 2017-05-04 06:38:00 |
2017-05-04 | 06:39:00 | 1.01627 | 1.0163 | 1.0162 | 1.0163 | 1 | 22 | 0 | 2017-05-04 06:39:00 |
2017-05-04 | 06:40:00 | 1.01631 | 1.01634 | 1.01629 | 1.01634 | 1 | 23 | 0 | 2017-05-04 06:40:00 |
2017-05-04 | 06:41:00 | 1.01634 | 1.01642 | 1.01633 | 1.01637 | 1 | 22 | 0 | 2017-05-04 06:41:00 |
2017-05-04 | 06:42:00 | 1.01638 | 1.01638 | 1.01602 | 1.01602 | 1 | 22 | 0 | 2017-05-04 06:42:00 |
2017-05-04 | 06:43:00 | 1.01601 | 1.01602 | 1.01586 | 1.01587 | 1 | 22 | 0 | 2017-05-04 06:43:00 |
2017-05-04 | 06:44:00 | 1.01588 | 1.01589 | 1.01583 | 1.01587 | 1 | 23 | 0 | 2017-05-04 06:44:00 |
2017-05-04 | 06:45:00 | 1.01588 | 1.01588 | 1.01578 | 1.01586 | 1 | 22 | 0 | 2017-05-04 06:45:00 |
2017-05-04 | 06:46:00 | 1.01585 | 1.01593 | 1.01585 | 1.01592 | 1 | 23 | 0 | 2017-05-04 06:46:00 |
2017-05-04 | 06:47:00 | 1.01591 | 1.01596 | 1.0159 | 1.01592 | 1 | 26 | 0 | 2017-05-04 06:47:00 |
2017-05-04 | 06:48:00 | 1.01592 | 1.01597 | 1.01592 | 1.01596 | 1 | 26 | 0 | 2017-05-04 06:48:00 |
2017-05-04 | 06:49:00 | 1.01597 | 1.01606 | 1.01597 | 1.01601 | 1 | 24 | 0 | 2017-05-04 06:49:00 |
2017-05-04 | 06:50:00 | 1.016 | 1.016 | 1.0159 | 1.0159 | 1 | 26 | 0 | 2017-05-04 06:50:00 |
2017-05-04 | 06:51:00 | 1.01589 | 1.0159 | 1.01584 | 1.01589 | 1 | 24 | 0 | 2017-05-04 06:51:00 |
2017-05-04 | 06:52:00 | 1.01588 | 1.01603 | 1.01586 | 1.01601 | 1 | 25 | 0 | 2017-05-04 06:52:00 |
2017-05-04 | 06:53:00 | 1.01602 | 1.0161 | 1.01591 | 1.01591 | 1 | 25 | 0 | 2017-05-04 06:53:00 |
2017-05-04 | 06:54:00 | 1.01589 | 1.01589 | 1.01552 | 1.01552 | 1 | 26 | 0 | 2017-05-04 06:54:00 |
2017-05-04 | 06:55:00 | 1.0155 | 1.01559 | 1.01548 | 1.01552 | 1 | 24 | 0 | 2017-05-04 06:55:00 |
2017-05-04 | 06:56:00 | 1.01552 | 1.01553 | 1.01535 | 1.01538 | 1 | 26 | 0 | 2017-05-04 06:56:00 |
2017-05-04 | 06:57:00 | 1.01538 | 1.01541 | 1.0153 | 1.01531 | 1 | 25 | 0 | 2017-05-04 06:57:00 |
2017-05-04 | 06:58:00 | 1.0153 | 1.01535 | 1.01525 | 1.01535 | 1 | 22 | 0 | 2017-05-04 06:58:00 |
2017-05-04 | 06:59:00 | 1.01537 | 1.0154 | 1.01515 | 1.01537 | 1 | 23 | 0 | 2017-05-04 06:59:00 |
2017-05-04 | 07:00:00 | 1.01538 | 1.01566 | 1.01538 | 1.01564 | 1 | 24 | 0 | 2017-05-04 07:00:00 |
2017-05-04 | 07:01:00 | 1.01564 | 1.01575 | 1.01562 | 1.01575 | 1 | 24 | 0 | 2017-05-04 07:01:00 |
2017-05-04 | 07:02:00 | 1.01575 | 1.0161 | 1.0157 | 1.0161 | 1 | 23 | 0 | 2017-05-04 07:02:00 |
2017-05-04 | 07:03:00 | 1.01609 | 1.01619 | 1.01592 | 1.01611 | 1 | 23 | 0 | 2017-05-04 07:03:00 |
2017-05-04 | 07:04:00 | 1.0161 | 1.01631 | 1.0161 | 1.01629 | 1 | 23 | 0 | 2017-05-04 07:04:00 |
2017-05-04 | 07:05:00 | 1.01629 | 1.01643 | 1.01626 | 1.01642 | 1 | 22 | 0 | 2017-05-04 07:05:00 |
2017-05-04 | 07:06:00 | 1.0164 | 1.01641 | 1.01631 | 1.01641 | 1 | 23 | 0 | 2017-05-04 07:06:00 |
2017-05-04 | 07:07:00 | 1.01641 | 1.01653 | 1.01641 | 1.01648 | 1 | 22 | 0 | 2017-05-04 07:07:00 |
2017-05-04 | 07:08:00 | 1.01647 | 1.01667 | 1.01646 | 1.01658 | 1 | 25 | 0 | 2017-05-04 07:08:00 |
2017-05-04 | 07:09:00 | 1.01659 | 1.01682 | 1.01659 | 1.01679 | 1 | 23 | 0 | 2017-05-04 07:09:00 |
2017-05-04 | 07:10:00 | 1.01678 | 1.01678 | 1.01674 | 1.01675 | 1 | 22 | 0 | 2017-05-04 07:10:00 |
2017-05-04 | 07:11:00 | 1.01674 | 1.01677 | 1.01665 | 1.01665 | 1 | 23 | 0 | 2017-05-04 07:11:00 |
2017-05-04 | 07:12:00 | 1.01665 | 1.01668 | 1.01665 | 1.01668 | 1 | 23 | 0 | 2017-05-04 07:12:00 |
2017-05-04 | 07:13:00 | 1.01668 | 1.0168 | 1.01667 | 1.01673 | 1 | 22 | 0 | 2017-05-04 07:13:00 |
2017-05-04 | 07:14:00 | 1.01672 | 1.01681 | 1.01668 | 1.01676 | 1 | 22 | 0 | 2017-05-04 07:14:00 |
2017-05-04 | 07:15:00 | 1.01676 | 1.01681 | 1.01661 | 1.01666 | 1 | 22 | 0 | 2017-05-04 07:15:00 |
2017-05-04 | 07:16:00 | 1.01667 | 1.01679 | 1.01666 | 1.01676 | 1 | 22 | 0 | 2017-05-04 07:16:00 |
2017-05-04 | 07:17:00 | 1.01676 | 1.01681 | 1.01671 | 1.01673 | 1 | 22 | 0 | 2017-05-04 07:17:00 |
2017-05-04 | 07:18:00 | 1.01674 | 1.01682 | 1.01674 | 1.01676 | 1 | 22 | 0 | 2017-05-04 07:18:00 |
2017-05-04 | 07:19:00 | 1.01675 | 1.01676 | 1.0167 | 1.0167 | 1 | 22 | 0 | 2017-05-04 07:19:00 |
2017-05-04 | 07:20:00 | 1.01671 | 1.01682 | 1.01671 | 1.01675 | 1 | 22 | 0 | 2017-05-04 07:20:00 |
2017-05-04 | 07:21:00 | 1.01675 | 1.01676 | 1.01646 | 1.01649 | 1 | 22 | 0 | 2017-05-04 07:21:00 |
2017-05-04 | 07:22:00 | 1.01649 | 1.01664 | 1.01649 | 1.01664 | 1 | 24 | 0 | 2017-05-04 07:22:00 |
2017-05-04 | 07:23:00 | 1.01663 | 1.0167 | 1.01657 | 1.01659 | 1 | 22 | 0 | 2017-05-04 07:23:00 |
2017-05-04 | 07:24:00 | 1.0166 | 1.01664 | 1.01658 | 1.01659 | 1 | 22 | 0 | 2017-05-04 07:24:00 |
2017-05-04 | 07:25:00 | 1.01658 | 1.0168 | 1.01646 | 1.01646 | 1 | 23 | 0 | 2017-05-04 07:25:00 |
2017-05-04 | 07:26:00 | 1.01646 | 1.01652 | 1.01641 | 1.0165 | 1 | 25 | 0 | 2017-05-04 07:26:00 |
2017-05-04 | 07:27:00 | 1.0165 | 1.0165 | 1.01638 | 1.01638 | 1 | 26 | 0 | 2017-05-04 07:27:00 |
2017-05-04 | 07:28:00 | 1.01636 | 1.01648 | 1.01635 | 1.01647 | 1 | 25 | 0 | 2017-05-04 07:28:00 |
2017-05-04 | 07:29:00 | 1.01646 | 1.01649 | 1.01638 | 1.01644 | 1 | 24 | 0 | 2017-05-04 07:29:00 |
2017-05-04 | 07:30:00 | 1.01644 | 1.01645 | 1.01637 | 1.01638 | 1 | 26 | 0 | 2017-05-04 07:30:00 |
2017-05-04 | 07:31:00 | 1.01637 | 1.01655 | 1.01633 | 1.01647 | 1 | 21 | 0 | 2017-05-04 07:31:00 |
2017-05-04 | 07:32:00 | 1.01647 | 1.01656 | 1.01632 | 1.01632 | 1 | 22 | 0 | 2017-05-04 07:32:00 |
2017-05-04 | 07:33:00 | 1.01633 | 1.01639 | 1.01611 | 1.01613 | 1 | 22 | 0 | 2017-05-04 07:33:00 |
2017-05-04 | 07:34:00 | 1.01611 | 1.01611 | 1.01588 | 1.01604 | 1 | 21 | 0 | 2017-05-04 07:34:00 |
2017-05-04 | 07:35:00 | 1.01605 | 1.01619 | 1.01594 | 1.01619 | 1 | 21 | 0 | 2017-05-04 07:35:00 |
2017-05-04 | 07:36:00 | 1.01619 | 1.0162 | 1.01597 | 1.01597 | 1 | 22 | 0 | 2017-05-04 07:36:00 |
2017-05-04 | 07:37:00 | 1.01597 | 1.01602 | 1.01592 | 1.016 | 1 | 21 | 0 | 2017-05-04 07:37:00 |
2017-05-04 | 07:38:00 | 1.01599 | 1.01624 | 1.01597 | 1.01624 | 1 | 20 | 0 | 2017-05-04 07:38:00 |
2017-05-04 | 07:39:00 | 1.01623 | 1.01641 | 1.01622 | 1.01641 | 1 | 20 | 0 | 2017-05-04 07:39:00 |
2017-05-04 | 07:40:00 | 1.01643 | 1.01665 | 1.01643 | 1.01664 | 1 | 21 | 0 | 2017-05-04 07:40:00 |
2017-05-04 | 07:41:00 | 1.01665 | 1.01665 | 1.01649 | 1.01649 | 1 | 21 | 0 | 2017-05-04 07:41:00 |
2017-05-04 | 07:42:00 | 1.01647 | 1.01651 | 1.01636 | 1.01636 | 1 | 22 | 0 | 2017-05-04 07:42:00 |
2017-05-04 | 07:43:00 | 1.01637 | 1.01646 | 1.01636 | 1.01645 | 1 | 19 | 0 | 2017-05-04 07:43:00 |
2017-05-04 | 07:44:00 | 1.01644 | 1.01655 | 1.01643 | 1.01655 | 1 | 23 | 0 | 2017-05-04 07:44:00 |
2017-05-04 | 07:45:00 | 1.01655 | 1.01657 | 1.0164 | 1.01641 | 1 | 21 | 0 | 2017-05-04 07:45:00 |
2017-05-04 | 07:46:00 | 1.0164 | 1.0164 | 1.0163 | 1.01632 | 1 | 19 | 0 | 2017-05-04 07:46:00 |
2017-05-04 | 07:47:00 | 1.01631 | 1.01647 | 1.01631 | 1.01647 | 1 | 20 | 0 | 2017-05-04 07:47:00 |
2017-05-04 | 07:48:00 | 1.01646 | 1.0166 | 1.01637 | 1.0164 | 1 | 19 | 0 | 2017-05-04 07:48:00 |
2017-05-04 | 07:49:00 | 1.01639 | 1.01643 | 1.01637 | 1.01643 | 1 | 21 | 0 | 2017-05-04 07:49:00 |
2017-05-04 | 07:50:00 | 1.01642 | 1.01648 | 1.01638 | 1.0164 | 1 | 21 | 0 | 2017-05-04 07:50:00 |
2017-05-04 | 07:51:00 | 1.0164 | 1.01642 | 1.01628 | 1.01634 | 1 | 21 | 0 | 2017-05-04 07:51:00 |
2017-05-04 | 07:52:00 | 1.01635 | 1.01645 | 1.01633 | 1.01633 | 1 | 20 | 0 | 2017-05-04 07:52:00 |
2017-05-04 | 07:53:00 | 1.01633 | 1.01639 | 1.01618 | 1.01618 | 1 | 19 | 0 | 2017-05-04 07:53:00 |
2017-05-04 | 07:54:00 | 1.01618 | 1.0166 | 1.01618 | 1.0166 | 1 | 19 | 0 | 2017-05-04 07:54:00 |
2017-05-04 | 07:55:00 | 1.01661 | 1.01684 | 1.01655 | 1.01682 | 1 | 19 | 0 | 2017-05-04 07:55:00 |
2017-05-04 | 07:56:00 | 1.01681 | 1.01685 | 1.01671 | 1.01684 | 1 | 21 | 0 | 2017-05-04 07:56:00 |
2017-05-04 | 07:57:00 | 1.01684 | 1.01689 | 1.01674 | 1.01687 | 1 | 19 | 0 | 2017-05-04 07:57:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.