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 | 17:53:00 | 1.01682 | 1.017 | 1.01682 | 1.01698 | 1 | 0 | 0 | 2017-04-27 17:53:00 |
2017-04-27 | 17:54:00 | 1.01699 | 1.01701 | 1.01682 | 1.01687 | 1 | 0 | 0 | 2017-04-27 17:54:00 |
2017-04-27 | 17:55:00 | 1.01688 | 1.01706 | 1.01688 | 1.01706 | 1 | 0 | 0 | 2017-04-27 17:55:00 |
2017-04-27 | 17:56:00 | 1.01706 | 1.01706 | 1.01687 | 1.01688 | 1 | 0 | 0 | 2017-04-27 17:56:00 |
2017-04-27 | 17:57:00 | 1.01689 | 1.01699 | 1.01686 | 1.01698 | 1 | 0 | 0 | 2017-04-27 17:57:00 |
2017-04-27 | 17:58:00 | 1.01697 | 1.01712 | 1.01697 | 1.01711 | 1 | 0 | 0 | 2017-04-27 17:58:00 |
2017-04-27 | 17:59:00 | 1.01712 | 1.01718 | 1.01708 | 1.01717 | 1 | 0 | 0 | 2017-04-27 17:59:00 |
2017-04-27 | 18:00:00 | 1.01717 | 1.01725 | 1.01709 | 1.01723 | 1 | 0 | 0 | 2017-04-27 18:00:00 |
2017-04-27 | 18:01:00 | 1.01725 | 1.01738 | 1.01722 | 1.01734 | 1 | 0 | 0 | 2017-04-27 18:01:00 |
2017-04-27 | 18:02:00 | 1.01735 | 1.0175 | 1.0173 | 1.01736 | 1 | 0 | 0 | 2017-04-27 18:02:00 |
2017-04-27 | 18:03:00 | 1.01737 | 1.01775 | 1.01737 | 1.01775 | 1 | 0 | 0 | 2017-04-27 18:03:00 |
2017-04-27 | 18:04:00 | 1.01775 | 1.01775 | 1.01751 | 1.01751 | 1 | 0 | 0 | 2017-04-27 18:04:00 |
2017-04-27 | 18:05:00 | 1.01751 | 1.01751 | 1.01724 | 1.0173 | 1 | 0 | 0 | 2017-04-27 18:05:00 |
2017-04-27 | 18:06:00 | 1.01729 | 1.01736 | 1.01725 | 1.01736 | 1 | 0 | 0 | 2017-04-27 18:06:00 |
2017-04-27 | 18:07:00 | 1.01736 | 1.0174 | 1.01726 | 1.0174 | 1 | 0 | 0 | 2017-04-27 18:07:00 |
2017-04-27 | 18:08:00 | 1.01739 | 1.01781 | 1.01737 | 1.01781 | 1 | 0 | 0 | 2017-04-27 18:08:00 |
2017-04-27 | 18:09:00 | 1.01782 | 1.0179 | 1.01775 | 1.01775 | 1 | 0 | 0 | 2017-04-27 18:09:00 |
2017-04-27 | 18:10:00 | 1.01775 | 1.01781 | 1.01771 | 1.01771 | 1 | 0 | 0 | 2017-04-27 18:10:00 |
2017-04-27 | 18:11:00 | 1.01772 | 1.01772 | 1.01752 | 1.01756 | 1 | 0 | 0 | 2017-04-27 18:11:00 |
2017-04-27 | 18:12:00 | 1.01757 | 1.01765 | 1.01749 | 1.01763 | 1 | 0 | 0 | 2017-04-27 18:12:00 |
2017-04-27 | 18:13:00 | 1.01762 | 1.01778 | 1.01762 | 1.01777 | 1 | 0 | 0 | 2017-04-27 18:13:00 |
2017-04-27 | 18:14:00 | 1.01779 | 1.01786 | 1.01762 | 1.01762 | 1 | 0 | 0 | 2017-04-27 18:14:00 |
2017-04-27 | 18:15:00 | 1.01761 | 1.01761 | 1.01752 | 1.01755 | 1 | 0 | 0 | 2017-04-27 18:15:00 |
2017-04-27 | 18:16:00 | 1.01754 | 1.01769 | 1.01754 | 1.01763 | 1 | 0 | 0 | 2017-04-27 18:16:00 |
2017-04-27 | 18:17:00 | 1.01762 | 1.01762 | 1.01746 | 1.01746 | 1 | 0 | 0 | 2017-04-27 18:17:00 |
2017-04-27 | 18:18:00 | 1.01745 | 1.01753 | 1.01739 | 1.01739 | 1 | 0 | 0 | 2017-04-27 18:18:00 |
2017-04-27 | 18:19:00 | 1.01738 | 1.01751 | 1.01738 | 1.01751 | 1 | 0 | 0 | 2017-04-27 18:19:00 |
2017-04-27 | 18:20:00 | 1.01752 | 1.01752 | 1.01744 | 1.01748 | 1 | 0 | 0 | 2017-04-27 18:20:00 |
2017-04-27 | 18:21:00 | 1.01749 | 1.01756 | 1.01748 | 1.01752 | 1 | 0 | 0 | 2017-04-27 18:21:00 |
2017-04-27 | 18:22:00 | 1.01749 | 1.01752 | 1.01743 | 1.01744 | 1 | 0 | 0 | 2017-04-27 18:22:00 |
2017-04-27 | 18:23:00 | 1.01745 | 1.01749 | 1.0174 | 1.01745 | 1 | 0 | 0 | 2017-04-27 18:23:00 |
2017-04-27 | 18:24:00 | 1.01746 | 1.01751 | 1.01739 | 1.01751 | 1 | 0 | 0 | 2017-04-27 18:24:00 |
2017-04-27 | 18:25:00 | 1.01753 | 1.01761 | 1.01747 | 1.0176 | 1 | 0 | 0 | 2017-04-27 18:25:00 |
2017-04-27 | 18:26:00 | 1.01759 | 1.01759 | 1.01742 | 1.01746 | 1 | 0 | 0 | 2017-04-27 18:26:00 |
2017-04-27 | 18:27:00 | 1.01745 | 1.01751 | 1.01743 | 1.01745 | 1 | 0 | 0 | 2017-04-27 18:27:00 |
2017-04-27 | 18:28:00 | 1.01745 | 1.01752 | 1.01745 | 1.01746 | 1 | 0 | 0 | 2017-04-27 18:28:00 |
2017-04-27 | 18:29:00 | 1.01745 | 1.01751 | 1.01745 | 1.01751 | 1 | 0 | 0 | 2017-04-27 18:29:00 |
2017-04-27 | 18:30:00 | 1.0175 | 1.0175 | 1.01742 | 1.0175 | 1 | 0 | 0 | 2017-04-27 18:30:00 |
2017-04-27 | 18:31:00 | 1.01749 | 1.01758 | 1.01743 | 1.01756 | 1 | 0 | 0 | 2017-04-27 18:31:00 |
2017-04-27 | 18:32:00 | 1.01755 | 1.01757 | 1.01745 | 1.01746 | 1 | 0 | 0 | 2017-04-27 18:32:00 |
2017-04-27 | 18:33:00 | 1.01744 | 1.0175 | 1.01739 | 1.01741 | 1 | 0 | 0 | 2017-04-27 18:33:00 |
2017-04-27 | 18:34:00 | 1.01742 | 1.01743 | 1.01728 | 1.01737 | 1 | 0 | 0 | 2017-04-27 18:34:00 |
2017-04-27 | 18:35:00 | 1.01738 | 1.01739 | 1.01728 | 1.01732 | 1 | 0 | 0 | 2017-04-27 18:35:00 |
2017-04-27 | 18:36:00 | 1.01731 | 1.0174 | 1.01727 | 1.01739 | 1 | 0 | 0 | 2017-04-27 18:36:00 |
2017-04-27 | 18:37:00 | 1.01739 | 1.01741 | 1.01732 | 1.01734 | 1 | 0 | 0 | 2017-04-27 18:37:00 |
2017-04-27 | 18:38:00 | 1.01735 | 1.01735 | 1.01726 | 1.01728 | 1 | 0 | 0 | 2017-04-27 18:38:00 |
2017-04-27 | 18:39:00 | 1.01728 | 1.01735 | 1.01719 | 1.01719 | 1 | 0 | 0 | 2017-04-27 18:39:00 |
2017-04-27 | 18:40:00 | 1.01718 | 1.01728 | 1.01712 | 1.01726 | 1 | 0 | 0 | 2017-04-27 18:40:00 |
2017-04-27 | 18:41:00 | 1.01724 | 1.01724 | 1.01706 | 1.01717 | 1 | 0 | 0 | 2017-04-27 18:41:00 |
2017-04-27 | 18:42:00 | 1.01718 | 1.01725 | 1.01717 | 1.01725 | 1 | 0 | 0 | 2017-04-27 18:42:00 |
2017-04-27 | 18:43:00 | 1.01724 | 1.01736 | 1.01723 | 1.01735 | 1 | 0 | 0 | 2017-04-27 18:43:00 |
2017-04-27 | 18:44:00 | 1.01734 | 1.01738 | 1.01732 | 1.01733 | 1 | 0 | 0 | 2017-04-27 18:44:00 |
2017-04-27 | 18:45:00 | 1.01732 | 1.01735 | 1.01721 | 1.01721 | 1 | 0 | 0 | 2017-04-27 18:45:00 |
2017-04-27 | 18:46:00 | 1.0172 | 1.01723 | 1.01712 | 1.0172 | 1 | 0 | 0 | 2017-04-27 18:46:00 |
2017-04-27 | 18:47:00 | 1.01718 | 1.01718 | 1.01708 | 1.01716 | 1 | 0 | 0 | 2017-04-27 18:47:00 |
2017-04-27 | 18:48:00 | 1.01717 | 1.01731 | 1.01714 | 1.01731 | 1 | 0 | 0 | 2017-04-27 18:48:00 |
2017-04-27 | 18:49:00 | 1.01732 | 1.01737 | 1.0173 | 1.0173 | 1 | 0 | 0 | 2017-04-27 18:49:00 |
2017-04-27 | 18:50:00 | 1.01729 | 1.01731 | 1.01711 | 1.01711 | 1 | 0 | 0 | 2017-04-27 18:50:00 |
2017-04-27 | 18:51:00 | 1.0171 | 1.01712 | 1.01702 | 1.01712 | 1 | 0 | 0 | 2017-04-27 18:51:00 |
2017-04-27 | 18:52:00 | 1.01712 | 1.01717 | 1.01689 | 1.01689 | 1 | 0 | 0 | 2017-04-27 18:52:00 |
2017-04-27 | 18:53:00 | 1.01688 | 1.01706 | 1.01685 | 1.01701 | 1 | 0 | 0 | 2017-04-27 18:53:00 |
2017-04-27 | 18:54:00 | 1.017 | 1.01708 | 1.01696 | 1.01707 | 1 | 0 | 0 | 2017-04-27 18:54:00 |
2017-04-27 | 18:55:00 | 1.01707 | 1.01714 | 1.01707 | 1.01709 | 1 | 0 | 0 | 2017-04-27 18:55:00 |
2017-04-27 | 18:56:00 | 1.01709 | 1.01711 | 1.01699 | 1.01711 | 1 | 0 | 0 | 2017-04-27 18:56:00 |
2017-04-27 | 18:57:00 | 1.01711 | 1.01715 | 1.0171 | 1.0171 | 1 | 0 | 0 | 2017-04-27 18:57:00 |
2017-04-27 | 18:58:00 | 1.01711 | 1.01719 | 1.01706 | 1.01712 | 1 | 0 | 0 | 2017-04-27 18:58:00 |
2017-04-27 | 18:59:00 | 1.01711 | 1.01725 | 1.01709 | 1.01725 | 1 | 0 | 0 | 2017-04-27 18:59:00 |
2017-04-27 | 19:00:00 | 1.01724 | 1.01732 | 1.01724 | 1.01728 | 1 | 0 | 0 | 2017-04-27 19:00:00 |
2017-04-27 | 19:01:00 | 1.01728 | 1.01744 | 1.01728 | 1.01739 | 1 | 0 | 0 | 2017-04-27 19:01:00 |
2017-04-27 | 19:02:00 | 1.01738 | 1.01758 | 1.01738 | 1.01747 | 1 | 0 | 0 | 2017-04-27 19:02:00 |
2017-04-27 | 19:03:00 | 1.01747 | 1.01783 | 1.01747 | 1.01782 | 1 | 0 | 0 | 2017-04-27 19:03:00 |
2017-04-27 | 19:04:00 | 1.01783 | 1.01797 | 1.01783 | 1.01796 | 1 | 0 | 0 | 2017-04-27 19:04:00 |
2017-04-27 | 19:05:00 | 1.01795 | 1.01804 | 1.01795 | 1.01804 | 1 | 0 | 0 | 2017-04-27 19:05:00 |
2017-04-27 | 19:06:00 | 1.01805 | 1.01805 | 1.01791 | 1.01792 | 1 | 0 | 0 | 2017-04-27 19:06:00 |
2017-04-27 | 19:07:00 | 1.01791 | 1.01791 | 1.01757 | 1.01757 | 1 | 0 | 0 | 2017-04-27 19:07:00 |
2017-04-27 | 19:08:00 | 1.01756 | 1.01762 | 1.01756 | 1.01761 | 1 | 0 | 0 | 2017-04-27 19:08:00 |
2017-04-27 | 19:09:00 | 1.01762 | 1.01764 | 1.0175 | 1.01755 | 1 | 0 | 0 | 2017-04-27 19:09:00 |
2017-04-27 | 19:10:00 | 1.01755 | 1.01755 | 1.01738 | 1.01747 | 1 | 0 | 0 | 2017-04-27 19:10:00 |
2017-04-27 | 19:11:00 | 1.01746 | 1.01746 | 1.01739 | 1.01743 | 1 | 0 | 0 | 2017-04-27 19:11:00 |
2017-04-27 | 19:12:00 | 1.01744 | 1.01749 | 1.01737 | 1.01737 | 1 | 0 | 0 | 2017-04-27 19:12:00 |
2017-04-27 | 19:13:00 | 1.01738 | 1.01753 | 1.01738 | 1.01752 | 1 | 0 | 0 | 2017-04-27 19:13:00 |
2017-04-27 | 19:14:00 | 1.01752 | 1.01752 | 1.01745 | 1.01745 | 1 | 0 | 0 | 2017-04-27 19:14:00 |
2017-04-27 | 19:15:00 | 1.01744 | 1.01746 | 1.01737 | 1.01746 | 1 | 0 | 0 | 2017-04-27 19:15:00 |
2017-04-27 | 19:16:00 | 1.01746 | 1.01749 | 1.01732 | 1.01733 | 1 | 0 | 0 | 2017-04-27 19:16:00 |
2017-04-27 | 19:17:00 | 1.01734 | 1.01753 | 1.01732 | 1.01752 | 1 | 0 | 0 | 2017-04-27 19:17:00 |
2017-04-27 | 19:18:00 | 1.01753 | 1.01777 | 1.01753 | 1.01776 | 1 | 0 | 0 | 2017-04-27 19:18:00 |
2017-04-27 | 19:19:00 | 1.01776 | 1.01778 | 1.01763 | 1.01763 | 1 | 0 | 0 | 2017-04-27 19:19:00 |
2017-04-27 | 19:20:00 | 1.01762 | 1.01765 | 1.01762 | 1.01765 | 1 | 0 | 0 | 2017-04-27 19:20:00 |
2017-04-27 | 19:21:00 | 1.01764 | 1.01771 | 1.01757 | 1.01757 | 1 | 0 | 0 | 2017-04-27 19:21:00 |
2017-04-27 | 19:22:00 | 1.01758 | 1.01759 | 1.01744 | 1.01753 | 1 | 0 | 0 | 2017-04-27 19:22:00 |
2017-04-27 | 19:23:00 | 1.01754 | 1.01755 | 1.01733 | 1.01738 | 1 | 0 | 0 | 2017-04-27 19:23:00 |
2017-04-27 | 19:24:00 | 1.01737 | 1.0174 | 1.01728 | 1.01728 | 1 | 0 | 0 | 2017-04-27 19:24:00 |
2017-04-27 | 19:25:00 | 1.01728 | 1.01741 | 1.01726 | 1.0174 | 1 | 0 | 0 | 2017-04-27 19:25:00 |
2017-04-27 | 19:26:00 | 1.0174 | 1.01743 | 1.01732 | 1.01741 | 1 | 0 | 0 | 2017-04-27 19:26:00 |
2017-04-27 | 19:27:00 | 1.01743 | 1.01745 | 1.01727 | 1.01727 | 1 | 0 | 0 | 2017-04-27 19:27:00 |
2017-04-27 | 19:28:00 | 1.01726 | 1.01735 | 1.0172 | 1.01735 | 1 | 0 | 0 | 2017-04-27 19:28:00 |
2017-04-27 | 19:29:00 | 1.01734 | 1.01749 | 1.01731 | 1.01747 | 1 | 0 | 0 | 2017-04-27 19:29:00 |
2017-04-27 | 19:30:00 | 1.01746 | 1.01748 | 1.0173 | 1.01735 | 1 | 0 | 0 | 2017-04-27 19:30:00 |
2017-04-27 | 19:31:00 | 1.01735 | 1.01738 | 1.01728 | 1.01736 | 1 | 0 | 0 | 2017-04-27 19:31:00 |
2017-04-27 | 19:32:00 | 1.01735 | 1.01735 | 1.01715 | 1.01715 | 1 | 0 | 0 | 2017-04-27 19:32:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.