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 |
|---|---|---|---|---|---|---|---|---|---|
2017-04-27 | 16:13:00 | 1.01685 | 1.01703 | 1.01682 | 1.01695 | 1 | 0 | 0 | 2017-04-27 16:13:00 |
2017-04-27 | 16:14:00 | 1.01699 | 1.01717 | 1.01699 | 1.0171 | 1 | 0 | 0 | 2017-04-27 16:14:00 |
2017-04-27 | 16:15:00 | 1.01709 | 1.01727 | 1.01703 | 1.01725 | 1 | 0 | 0 | 2017-04-27 16:15:00 |
2017-04-27 | 16:16:00 | 1.01726 | 1.01748 | 1.01726 | 1.01748 | 1 | 0 | 0 | 2017-04-27 16:16:00 |
2017-04-27 | 16:17:00 | 1.01749 | 1.01752 | 1.01726 | 1.01727 | 1 | 0 | 0 | 2017-04-27 16:17:00 |
2017-04-27 | 16:18:00 | 1.0173 | 1.01745 | 1.01729 | 1.01743 | 1 | 0 | 0 | 2017-04-27 16:18:00 |
2017-04-27 | 16:19:00 | 1.01742 | 1.01745 | 1.0173 | 1.0173 | 1 | 0 | 0 | 2017-04-27 16:19:00 |
2017-04-27 | 16:20:00 | 1.01732 | 1.01739 | 1.01722 | 1.01736 | 1 | 0 | 0 | 2017-04-27 16:20:00 |
2017-04-27 | 16:21:00 | 1.0174 | 1.01792 | 1.0174 | 1.01781 | 1 | 0 | 0 | 2017-04-27 16:21:00 |
2017-04-27 | 16:22:00 | 1.0178 | 1.0178 | 1.01742 | 1.01742 | 1 | 0 | 0 | 2017-04-27 16:22:00 |
2017-04-27 | 16:23:00 | 1.0174 | 1.01748 | 1.01721 | 1.01745 | 1 | 0 | 0 | 2017-04-27 16:23:00 |
2017-04-27 | 16:24:00 | 1.01742 | 1.01757 | 1.01739 | 1.01754 | 1 | 0 | 0 | 2017-04-27 16:24:00 |
2017-04-27 | 16:25:00 | 1.01753 | 1.01758 | 1.01745 | 1.01758 | 1 | 0 | 0 | 2017-04-27 16:25:00 |
2017-04-27 | 16:26:00 | 1.01757 | 1.01775 | 1.01749 | 1.01775 | 1 | 0 | 0 | 2017-04-27 16:26:00 |
2017-04-27 | 16:27:00 | 1.01775 | 1.01786 | 1.01769 | 1.01784 | 1 | 0 | 0 | 2017-04-27 16:27:00 |
2017-04-27 | 16:28:00 | 1.0178 | 1.01798 | 1.01774 | 1.01797 | 1 | 0 | 0 | 2017-04-27 16:28:00 |
2017-04-27 | 16:29:00 | 1.01795 | 1.01818 | 1.01786 | 1.01796 | 1 | 0 | 0 | 2017-04-27 16:29:00 |
2017-04-27 | 16:30:00 | 1.01795 | 1.01795 | 1.01759 | 1.01764 | 1 | 0 | 0 | 2017-04-27 16:30:00 |
2017-04-27 | 16:31:00 | 1.01764 | 1.01777 | 1.01761 | 1.01767 | 1 | 0 | 0 | 2017-04-27 16:31:00 |
2017-04-27 | 16:32:00 | 1.01766 | 1.01768 | 1.01751 | 1.01768 | 1 | 0 | 0 | 2017-04-27 16:32:00 |
2017-04-27 | 16:33:00 | 1.01771 | 1.01781 | 1.01755 | 1.01755 | 1 | 0 | 0 | 2017-04-27 16:33:00 |
2017-04-27 | 16:34:00 | 1.01754 | 1.01754 | 1.01714 | 1.01719 | 1 | 0 | 0 | 2017-04-27 16:34:00 |
2017-04-27 | 16:35:00 | 1.0172 | 1.01739 | 1.01702 | 1.01715 | 1 | 0 | 0 | 2017-04-27 16:35:00 |
2017-04-27 | 16:36:00 | 1.01722 | 1.01734 | 1.01712 | 1.01724 | 1 | 0 | 0 | 2017-04-27 16:36:00 |
2017-04-27 | 16:37:00 | 1.01723 | 1.01746 | 1.01722 | 1.01741 | 1 | 0 | 0 | 2017-04-27 16:37:00 |
2017-04-27 | 16:38:00 | 1.01741 | 1.01766 | 1.01741 | 1.01766 | 1 | 0 | 0 | 2017-04-27 16:38:00 |
2017-04-27 | 16:39:00 | 1.01767 | 1.01776 | 1.0176 | 1.01775 | 1 | 0 | 0 | 2017-04-27 16:39:00 |
2017-04-27 | 16:40:00 | 1.01774 | 1.01774 | 1.01751 | 1.01751 | 1 | 0 | 0 | 2017-04-27 16:40:00 |
2017-04-27 | 16:41:00 | 1.01751 | 1.01759 | 1.01746 | 1.01747 | 1 | 0 | 0 | 2017-04-27 16:41:00 |
2017-04-27 | 16:42:00 | 1.01748 | 1.0176 | 1.01746 | 1.01752 | 1 | 0 | 0 | 2017-04-27 16:42:00 |
2017-04-27 | 16:43:00 | 1.01753 | 1.01759 | 1.0175 | 1.01755 | 1 | 0 | 0 | 2017-04-27 16:43:00 |
2017-04-27 | 16:44:00 | 1.01754 | 1.01754 | 1.01746 | 1.01748 | 1 | 0 | 0 | 2017-04-27 16:44:00 |
2017-04-27 | 16:45:00 | 1.01749 | 1.01753 | 1.01738 | 1.01739 | 1 | 0 | 0 | 2017-04-27 16:45:00 |
2017-04-27 | 16:46:00 | 1.0174 | 1.0174 | 1.01725 | 1.01729 | 1 | 0 | 0 | 2017-04-27 16:46:00 |
2017-04-27 | 16:47:00 | 1.0173 | 1.01741 | 1.0173 | 1.0174 | 1 | 0 | 0 | 2017-04-27 16:47:00 |
2017-04-27 | 16:48:00 | 1.01739 | 1.01739 | 1.0171 | 1.01717 | 1 | 0 | 0 | 2017-04-27 16:48:00 |
2017-04-27 | 16:49:00 | 1.01716 | 1.01736 | 1.01716 | 1.01735 | 1 | 0 | 0 | 2017-04-27 16:49:00 |
2017-04-27 | 16:50:00 | 1.01736 | 1.01738 | 1.01726 | 1.01727 | 1 | 0 | 0 | 2017-04-27 16:50:00 |
2017-04-27 | 16:51:00 | 1.01727 | 1.01738 | 1.01727 | 1.01738 | 1 | 0 | 0 | 2017-04-27 16:51:00 |
2017-04-27 | 16:52:00 | 1.01739 | 1.01763 | 1.01739 | 1.01763 | 1 | 0 | 0 | 2017-04-27 16:52:00 |
2017-04-27 | 16:53:00 | 1.01763 | 1.01772 | 1.01761 | 1.01771 | 1 | 0 | 0 | 2017-04-27 16:53:00 |
2017-04-27 | 16:54:00 | 1.01772 | 1.01783 | 1.01772 | 1.01781 | 1 | 0 | 0 | 2017-04-27 16:54:00 |
2017-04-27 | 16:55:00 | 1.01781 | 1.01806 | 1.0178 | 1.01786 | 1 | 0 | 0 | 2017-04-27 16:55:00 |
2017-04-27 | 16:56:00 | 1.01785 | 1.01785 | 1.01769 | 1.01773 | 1 | 0 | 0 | 2017-04-27 16:56:00 |
2017-04-27 | 16:57:00 | 1.01772 | 1.01791 | 1.01761 | 1.01791 | 1 | 0 | 0 | 2017-04-27 16:57:00 |
2017-04-27 | 16:58:00 | 1.01792 | 1.01812 | 1.01791 | 1.01806 | 1 | 0 | 0 | 2017-04-27 16:58:00 |
2017-04-27 | 16:59:00 | 1.01807 | 1.01822 | 1.01807 | 1.01812 | 1 | 0 | 0 | 2017-04-27 16:59:00 |
2017-04-27 | 17:00:00 | 1.01811 | 1.01811 | 1.01773 | 1.01781 | 1 | 0 | 0 | 2017-04-27 17:00:00 |
2017-04-27 | 17:01:00 | 1.01781 | 1.01784 | 1.01754 | 1.01765 | 1 | 0 | 0 | 2017-04-27 17:01:00 |
2017-04-27 | 17:02:00 | 1.01766 | 1.01772 | 1.01766 | 1.01771 | 1 | 0 | 0 | 2017-04-27 17:02:00 |
2017-04-27 | 17:03:00 | 1.01772 | 1.01773 | 1.01737 | 1.01744 | 1 | 0 | 0 | 2017-04-27 17:03:00 |
2017-04-27 | 17:04:00 | 1.01745 | 1.01754 | 1.01728 | 1.01728 | 1 | 0 | 0 | 2017-04-27 17:04:00 |
2017-04-27 | 17:05:00 | 1.0173 | 1.01734 | 1.01723 | 1.01725 | 1 | 0 | 0 | 2017-04-27 17:05:00 |
2017-04-27 | 17:06:00 | 1.01724 | 1.01728 | 1.01717 | 1.01727 | 1 | 0 | 0 | 2017-04-27 17:06:00 |
2017-04-27 | 17:07:00 | 1.01728 | 1.01732 | 1.01712 | 1.0172 | 1 | 0 | 0 | 2017-04-27 17:07:00 |
2017-04-27 | 17:08:00 | 1.01721 | 1.01731 | 1.0172 | 1.01729 | 1 | 0 | 0 | 2017-04-27 17:08:00 |
2017-04-27 | 17:09:00 | 1.01728 | 1.01749 | 1.01726 | 1.01738 | 1 | 0 | 0 | 2017-04-27 17:09:00 |
2017-04-27 | 17:10:00 | 1.01738 | 1.01757 | 1.01738 | 1.01739 | 1 | 0 | 0 | 2017-04-27 17:10:00 |
2017-04-27 | 17:11:00 | 1.0174 | 1.01747 | 1.0174 | 1.01747 | 1 | 0 | 0 | 2017-04-27 17:11:00 |
2017-04-27 | 17:12:00 | 1.01746 | 1.01756 | 1.01741 | 1.01741 | 1 | 0 | 0 | 2017-04-27 17:12:00 |
2017-04-27 | 17:13:00 | 1.01741 | 1.01747 | 1.01738 | 1.0174 | 1 | 0 | 0 | 2017-04-27 17:13:00 |
2017-04-27 | 17:14:00 | 1.01739 | 1.01739 | 1.01713 | 1.01722 | 1 | 0 | 0 | 2017-04-27 17:14:00 |
2017-04-27 | 17:15:00 | 1.01723 | 1.01735 | 1.01723 | 1.01731 | 1 | 0 | 0 | 2017-04-27 17:15:00 |
2017-04-27 | 17:16:00 | 1.01731 | 1.0174 | 1.01723 | 1.01736 | 1 | 0 | 0 | 2017-04-27 17:16:00 |
2017-04-27 | 17:17:00 | 1.01735 | 1.01745 | 1.01729 | 1.01745 | 1 | 0 | 0 | 2017-04-27 17:17:00 |
2017-04-27 | 17:18:00 | 1.01746 | 1.01757 | 1.01744 | 1.01753 | 1 | 0 | 0 | 2017-04-27 17:18:00 |
2017-04-27 | 17:19:00 | 1.01753 | 1.01754 | 1.01738 | 1.01743 | 1 | 0 | 0 | 2017-04-27 17:19:00 |
2017-04-27 | 17:20:00 | 1.01744 | 1.01752 | 1.01741 | 1.01746 | 1 | 0 | 0 | 2017-04-27 17:20:00 |
2017-04-27 | 17:21:00 | 1.01745 | 1.01755 | 1.01737 | 1.01737 | 1 | 0 | 0 | 2017-04-27 17:21:00 |
2017-04-27 | 17:22:00 | 1.01735 | 1.01735 | 1.01727 | 1.01727 | 1 | 0 | 0 | 2017-04-27 17:22:00 |
2017-04-27 | 17:23:00 | 1.01726 | 1.01737 | 1.01724 | 1.01732 | 1 | 0 | 0 | 2017-04-27 17:23:00 |
2017-04-27 | 17:24:00 | 1.01731 | 1.01747 | 1.01731 | 1.01746 | 1 | 0 | 0 | 2017-04-27 17:24:00 |
2017-04-27 | 17:25:00 | 1.01746 | 1.01747 | 1.01725 | 1.01725 | 1 | 0 | 0 | 2017-04-27 17:25:00 |
2017-04-27 | 17:26:00 | 1.01725 | 1.01725 | 1.01711 | 1.0172 | 1 | 0 | 0 | 2017-04-27 17:26:00 |
2017-04-27 | 17:27:00 | 1.01721 | 1.01725 | 1.01704 | 1.01718 | 1 | 0 | 0 | 2017-04-27 17:27:00 |
2017-04-27 | 17:28:00 | 1.0172 | 1.01728 | 1.01715 | 1.01727 | 1 | 0 | 0 | 2017-04-27 17:28:00 |
2017-04-27 | 17:29:00 | 1.01726 | 1.01737 | 1.01722 | 1.01737 | 1 | 0 | 0 | 2017-04-27 17:29:00 |
2017-04-27 | 17:30:00 | 1.01736 | 1.01736 | 1.01724 | 1.01725 | 1 | 0 | 0 | 2017-04-27 17:30:00 |
2017-04-27 | 17:31:00 | 1.01722 | 1.01734 | 1.01714 | 1.01734 | 1 | 0 | 0 | 2017-04-27 17:31:00 |
2017-04-27 | 17:32:00 | 1.01734 | 1.01738 | 1.01719 | 1.01719 | 1 | 0 | 0 | 2017-04-27 17:32:00 |
2017-04-27 | 17:33:00 | 1.01718 | 1.01718 | 1.01702 | 1.01704 | 1 | 0 | 0 | 2017-04-27 17:33:00 |
2017-04-27 | 17:34:00 | 1.01702 | 1.01703 | 1.01683 | 1.01696 | 1 | 0 | 0 | 2017-04-27 17:34:00 |
2017-04-27 | 17:35:00 | 1.01697 | 1.01698 | 1.01687 | 1.01691 | 1 | 0 | 0 | 2017-04-27 17:35:00 |
2017-04-27 | 17:36:00 | 1.01693 | 1.01703 | 1.01689 | 1.01689 | 1 | 0 | 0 | 2017-04-27 17:36:00 |
2017-04-27 | 17:37:00 | 1.01687 | 1.01687 | 1.01682 | 1.01682 | 1 | 0 | 0 | 2017-04-27 17:37:00 |
2017-04-27 | 17:38:00 | 1.01683 | 1.01698 | 1.01682 | 1.01697 | 1 | 0 | 0 | 2017-04-27 17:38:00 |
2017-04-27 | 17:39:00 | 1.01698 | 1.01711 | 1.01698 | 1.0171 | 1 | 0 | 0 | 2017-04-27 17:39:00 |
2017-04-27 | 17:40:00 | 1.01709 | 1.01709 | 1.017 | 1.01703 | 1 | 0 | 0 | 2017-04-27 17:40:00 |
2017-04-27 | 17:41:00 | 1.01702 | 1.01715 | 1.01702 | 1.01708 | 1 | 0 | 0 | 2017-04-27 17:41:00 |
2017-04-27 | 17:42:00 | 1.01709 | 1.01712 | 1.01698 | 1.01698 | 1 | 0 | 0 | 2017-04-27 17:42:00 |
2017-04-27 | 17:43:00 | 1.01696 | 1.01705 | 1.01694 | 1.01696 | 1 | 0 | 0 | 2017-04-27 17:43:00 |
2017-04-27 | 17:44:00 | 1.01694 | 1.01694 | 1.01683 | 1.01684 | 1 | 0 | 0 | 2017-04-27 17:44:00 |
2017-04-27 | 17:45:00 | 1.01684 | 1.017 | 1.01684 | 1.017 | 1 | 0 | 0 | 2017-04-27 17:45:00 |
2017-04-27 | 17:46:00 | 1.01701 | 1.01715 | 1.01701 | 1.01709 | 1 | 0 | 0 | 2017-04-27 17:46:00 |
2017-04-27 | 17:47:00 | 1.01708 | 1.01708 | 1.01698 | 1.01699 | 1 | 0 | 0 | 2017-04-27 17:47:00 |
2017-04-27 | 17:48:00 | 1.01698 | 1.01698 | 1.01687 | 1.01695 | 1 | 0 | 0 | 2017-04-27 17:48:00 |
2017-04-27 | 17:49:00 | 1.01694 | 1.01697 | 1.01682 | 1.01683 | 1 | 0 | 0 | 2017-04-27 17:49:00 |
2017-04-27 | 17:50:00 | 1.01683 | 1.0169 | 1.01676 | 1.01678 | 1 | 0 | 0 | 2017-04-27 17:50:00 |
2017-04-27 | 17:51:00 | 1.01678 | 1.01684 | 1.01678 | 1.01681 | 1 | 0 | 0 | 2017-04-27 17:51:00 |
2017-04-27 | 17:52:00 | 1.01681 | 1.01685 | 1.01678 | 1.01681 | 1 | 0 | 0 | 2017-04-27 17:52:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.