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 | 19:33:00 | 1.01716 | 1.01724 | 1.01711 | 1.01724 | 1 | 0 | 0 | 2017-04-27 19:33:00 |
2017-04-27 | 19:34:00 | 1.01723 | 1.01723 | 1.01704 | 1.01719 | 1 | 0 | 0 | 2017-04-27 19:34:00 |
2017-04-27 | 19:35:00 | 1.01719 | 1.01736 | 1.01719 | 1.01736 | 1 | 0 | 0 | 2017-04-27 19:35:00 |
2017-04-27 | 19:36:00 | 1.01737 | 1.01739 | 1.01736 | 1.01738 | 1 | 0 | 0 | 2017-04-27 19:36:00 |
2017-04-27 | 19:37:00 | 1.01737 | 1.01756 | 1.01737 | 1.01756 | 1 | 0 | 0 | 2017-04-27 19:37:00 |
2017-04-27 | 19:38:00 | 1.01755 | 1.01762 | 1.01754 | 1.01757 | 1 | 0 | 0 | 2017-04-27 19:38:00 |
2017-04-27 | 19:39:00 | 1.01756 | 1.01756 | 1.01742 | 1.01747 | 1 | 0 | 0 | 2017-04-27 19:39:00 |
2017-04-27 | 19:40:00 | 1.01746 | 1.01752 | 1.01744 | 1.01748 | 1 | 0 | 0 | 2017-04-27 19:40:00 |
2017-04-27 | 19:41:00 | 1.01743 | 1.01748 | 1.01737 | 1.01739 | 1 | 0 | 0 | 2017-04-27 19:41:00 |
2017-04-27 | 19:42:00 | 1.01737 | 1.01738 | 1.01735 | 1.01737 | 1 | 0 | 0 | 2017-04-27 19:42:00 |
2017-04-27 | 19:43:00 | 1.01736 | 1.01736 | 1.01726 | 1.01732 | 1 | 0 | 0 | 2017-04-27 19:43:00 |
2017-04-27 | 19:44:00 | 1.01731 | 1.01738 | 1.01726 | 1.01729 | 1 | 0 | 0 | 2017-04-27 19:44:00 |
2017-04-27 | 19:45:00 | 1.0173 | 1.01732 | 1.01706 | 1.01724 | 1 | 0 | 0 | 2017-04-27 19:45:00 |
2017-04-27 | 19:46:00 | 1.01727 | 1.01753 | 1.01725 | 1.01752 | 1 | 0 | 0 | 2017-04-27 19:46:00 |
2017-04-27 | 19:47:00 | 1.01752 | 1.01752 | 1.01732 | 1.01734 | 1 | 0 | 0 | 2017-04-27 19:47:00 |
2017-04-27 | 19:48:00 | 1.01734 | 1.01746 | 1.01731 | 1.01734 | 1 | 0 | 0 | 2017-04-27 19:48:00 |
2017-04-27 | 19:49:00 | 1.01733 | 1.01733 | 1.01723 | 1.01726 | 1 | 0 | 0 | 2017-04-27 19:49:00 |
2017-04-27 | 19:50:00 | 1.01725 | 1.01755 | 1.01723 | 1.01755 | 1 | 0 | 0 | 2017-04-27 19:50:00 |
2017-04-27 | 19:51:00 | 1.01755 | 1.01755 | 1.01738 | 1.01738 | 1 | 0 | 0 | 2017-04-27 19:51:00 |
2017-04-27 | 19:52:00 | 1.01739 | 1.01749 | 1.01739 | 1.01746 | 1 | 0 | 0 | 2017-04-27 19:52:00 |
2017-04-27 | 19:53:00 | 1.01746 | 1.01747 | 1.01745 | 1.01747 | 1 | 0 | 0 | 2017-04-27 19:53:00 |
2017-04-27 | 19:54:00 | 1.01747 | 1.01747 | 1.01738 | 1.01738 | 1 | 0 | 0 | 2017-04-27 19:54:00 |
2017-04-27 | 19:55:00 | 1.01739 | 1.01744 | 1.01739 | 1.01742 | 1 | 0 | 0 | 2017-04-27 19:55:00 |
2017-04-27 | 19:56:00 | 1.01741 | 1.01746 | 1.01741 | 1.01746 | 1 | 0 | 0 | 2017-04-27 19:56:00 |
2017-04-27 | 19:57:00 | 1.01747 | 1.0175 | 1.01744 | 1.01748 | 1 | 0 | 0 | 2017-04-27 19:57:00 |
2017-04-27 | 19:58:00 | 1.01747 | 1.01749 | 1.0174 | 1.01749 | 1 | 0 | 0 | 2017-04-27 19:58:00 |
2017-04-27 | 19:59:00 | 1.0175 | 1.0175 | 1.01728 | 1.01734 | 1 | 0 | 0 | 2017-04-27 19:59:00 |
2017-04-27 | 20:00:00 | 1.01733 | 1.01739 | 1.01722 | 1.0173 | 1 | 0 | 0 | 2017-04-27 20:00:00 |
2017-04-27 | 20:01:00 | 1.01729 | 1.01734 | 1.01721 | 1.01728 | 1 | 0 | 0 | 2017-04-27 20:01:00 |
2017-04-27 | 20:02:00 | 1.01728 | 1.01728 | 1.01722 | 1.01722 | 1 | 0 | 0 | 2017-04-27 20:02:00 |
2017-04-27 | 20:03:00 | 1.01721 | 1.01726 | 1.01715 | 1.0172 | 1 | 0 | 0 | 2017-04-27 20:03:00 |
2017-04-27 | 20:04:00 | 1.01721 | 1.01733 | 1.0172 | 1.01732 | 1 | 0 | 0 | 2017-04-27 20:04:00 |
2017-04-27 | 20:05:00 | 1.01731 | 1.01731 | 1.01724 | 1.01724 | 1 | 0 | 0 | 2017-04-27 20:05:00 |
2017-04-27 | 20:06:00 | 1.01723 | 1.01735 | 1.01722 | 1.01732 | 1 | 0 | 0 | 2017-04-27 20:06:00 |
2017-04-27 | 20:07:00 | 1.01733 | 1.01738 | 1.01727 | 1.01729 | 1 | 0 | 0 | 2017-04-27 20:07:00 |
2017-04-27 | 20:08:00 | 1.01729 | 1.01733 | 1.01727 | 1.01727 | 1 | 0 | 0 | 2017-04-27 20:08:00 |
2017-04-27 | 20:09:00 | 1.01726 | 1.01754 | 1.01725 | 1.01754 | 1 | 0 | 0 | 2017-04-27 20:09:00 |
2017-04-27 | 20:10:00 | 1.01754 | 1.01761 | 1.01754 | 1.0176 | 1 | 0 | 0 | 2017-04-27 20:10:00 |
2017-04-27 | 20:11:00 | 1.01761 | 1.01761 | 1.01754 | 1.01759 | 1 | 0 | 0 | 2017-04-27 20:11:00 |
2017-04-27 | 20:12:00 | 1.01758 | 1.01759 | 1.01756 | 1.01757 | 1 | 0 | 0 | 2017-04-27 20:12:00 |
2017-04-27 | 20:13:00 | 1.01758 | 1.01758 | 1.01749 | 1.01749 | 1 | 0 | 0 | 2017-04-27 20:13:00 |
2017-04-27 | 20:14:00 | 1.0175 | 1.01751 | 1.01747 | 1.0175 | 1 | 0 | 0 | 2017-04-27 20:14:00 |
2017-04-27 | 20:15:00 | 1.01751 | 1.01751 | 1.01746 | 1.01746 | 1 | 0 | 0 | 2017-04-27 20:15:00 |
2017-04-27 | 20:16:00 | 1.01745 | 1.01751 | 1.01741 | 1.01751 | 1 | 0 | 0 | 2017-04-27 20:16:00 |
2017-04-27 | 20:17:00 | 1.0175 | 1.01751 | 1.01749 | 1.0175 | 1 | 0 | 0 | 2017-04-27 20:17:00 |
2017-04-27 | 20:18:00 | 1.01749 | 1.01754 | 1.01747 | 1.01752 | 1 | 0 | 0 | 2017-04-27 20:18:00 |
2017-04-27 | 20:19:00 | 1.01751 | 1.01762 | 1.0175 | 1.01758 | 1 | 0 | 0 | 2017-04-27 20:19:00 |
2017-04-27 | 20:20:00 | 1.01755 | 1.01755 | 1.01745 | 1.01747 | 1 | 0 | 0 | 2017-04-27 20:20:00 |
2017-04-27 | 20:21:00 | 1.01748 | 1.01749 | 1.01737 | 1.01737 | 1 | 0 | 0 | 2017-04-27 20:21:00 |
2017-04-27 | 20:22:00 | 1.01737 | 1.01749 | 1.01737 | 1.01745 | 1 | 0 | 0 | 2017-04-27 20:22:00 |
2017-04-27 | 20:23:00 | 1.01744 | 1.01744 | 1.0173 | 1.0173 | 1 | 0 | 0 | 2017-04-27 20:23:00 |
2017-04-27 | 20:24:00 | 1.0173 | 1.01734 | 1.01725 | 1.01729 | 1 | 0 | 0 | 2017-04-27 20:24:00 |
2017-04-27 | 20:25:00 | 1.0173 | 1.01733 | 1.01717 | 1.01722 | 1 | 0 | 0 | 2017-04-27 20:25:00 |
2017-04-27 | 20:26:00 | 1.01723 | 1.01725 | 1.01709 | 1.01712 | 1 | 0 | 0 | 2017-04-27 20:26:00 |
2017-04-27 | 20:27:00 | 1.01713 | 1.01719 | 1.01713 | 1.01719 | 1 | 0 | 0 | 2017-04-27 20:27:00 |
2017-04-27 | 20:28:00 | 1.0172 | 1.01724 | 1.01712 | 1.01712 | 1 | 0 | 0 | 2017-04-27 20:28:00 |
2017-04-27 | 20:29:00 | 1.01712 | 1.01717 | 1.01712 | 1.01717 | 1 | 0 | 0 | 2017-04-27 20:29:00 |
2017-04-27 | 20:30:00 | 1.01718 | 1.0172 | 1.01711 | 1.0172 | 1 | 0 | 0 | 2017-04-27 20:30:00 |
2017-04-27 | 20:31:00 | 1.01721 | 1.01729 | 1.01721 | 1.01726 | 1 | 0 | 0 | 2017-04-27 20:31:00 |
2017-04-27 | 20:32:00 | 1.01727 | 1.01744 | 1.01726 | 1.01744 | 1 | 0 | 0 | 2017-04-27 20:32:00 |
2017-04-27 | 20:33:00 | 1.01742 | 1.01763 | 1.01742 | 1.01759 | 1 | 0 | 0 | 2017-04-27 20:33:00 |
2017-04-27 | 20:34:00 | 1.01758 | 1.01758 | 1.01747 | 1.01747 | 1 | 0 | 0 | 2017-04-27 20:34:00 |
2017-04-27 | 20:35:00 | 1.01748 | 1.01755 | 1.01743 | 1.01743 | 1 | 0 | 0 | 2017-04-27 20:35:00 |
2017-04-27 | 20:36:00 | 1.01743 | 1.01744 | 1.01742 | 1.01742 | 1 | 0 | 0 | 2017-04-27 20:36:00 |
2017-04-27 | 20:37:00 | 1.01741 | 1.01742 | 1.01741 | 1.01742 | 1 | 0 | 0 | 2017-04-27 20:37:00 |
2017-04-27 | 20:38:00 | 1.01744 | 1.01753 | 1.01744 | 1.01753 | 1 | 0 | 0 | 2017-04-27 20:38:00 |
2017-04-27 | 20:39:00 | 1.01753 | 1.01754 | 1.01744 | 1.01744 | 1 | 0 | 0 | 2017-04-27 20:39:00 |
2017-04-27 | 20:40:00 | 1.01744 | 1.01745 | 1.01739 | 1.01742 | 1 | 0 | 0 | 2017-04-27 20:40:00 |
2017-04-27 | 20:41:00 | 1.01743 | 1.01744 | 1.01727 | 1.01727 | 1 | 0 | 0 | 2017-04-27 20:41:00 |
2017-04-27 | 20:42:00 | 1.01726 | 1.01742 | 1.01724 | 1.01737 | 1 | 0 | 0 | 2017-04-27 20:42:00 |
2017-04-27 | 20:43:00 | 1.01735 | 1.01735 | 1.01731 | 1.01733 | 1 | 0 | 0 | 2017-04-27 20:43:00 |
2017-04-27 | 20:44:00 | 1.01734 | 1.01745 | 1.0173 | 1.01745 | 1 | 0 | 0 | 2017-04-27 20:44:00 |
2017-04-27 | 20:45:00 | 1.01746 | 1.01749 | 1.01734 | 1.01734 | 1 | 0 | 0 | 2017-04-27 20:45:00 |
2017-04-27 | 20:46:00 | 1.01735 | 1.01736 | 1.0171 | 1.0171 | 1 | 0 | 0 | 2017-04-27 20:46:00 |
2017-04-27 | 20:47:00 | 1.0171 | 1.01714 | 1.01704 | 1.01714 | 1 | 0 | 0 | 2017-04-27 20:47:00 |
2017-04-27 | 20:48:00 | 1.01713 | 1.01719 | 1.01712 | 1.01719 | 1 | 0 | 0 | 2017-04-27 20:48:00 |
2017-04-27 | 20:49:00 | 1.01719 | 1.01719 | 1.01712 | 1.01713 | 1 | 0 | 0 | 2017-04-27 20:49:00 |
2017-04-27 | 20:50:00 | 1.01712 | 1.01722 | 1.01712 | 1.01718 | 1 | 0 | 0 | 2017-04-27 20:50:00 |
2017-04-27 | 20:51:00 | 1.01719 | 1.01719 | 1.01704 | 1.01706 | 1 | 0 | 0 | 2017-04-27 20:51:00 |
2017-04-27 | 20:52:00 | 1.01704 | 1.01711 | 1.01704 | 1.01706 | 1 | 0 | 0 | 2017-04-27 20:52:00 |
2017-04-27 | 20:53:00 | 1.01705 | 1.0172 | 1.01705 | 1.0172 | 1 | 0 | 0 | 2017-04-27 20:53:00 |
2017-04-27 | 20:54:00 | 1.01719 | 1.01719 | 1.01712 | 1.01716 | 1 | 0 | 0 | 2017-04-27 20:54:00 |
2017-04-27 | 20:55:00 | 1.01717 | 1.01722 | 1.01712 | 1.01722 | 1 | 0 | 0 | 2017-04-27 20:55:00 |
2017-04-27 | 20:56:00 | 1.0172 | 1.01736 | 1.01719 | 1.01735 | 1 | 0 | 0 | 2017-04-27 20:56:00 |
2017-04-27 | 20:57:00 | 1.01734 | 1.01734 | 1.0173 | 1.0173 | 1 | 0 | 0 | 2017-04-27 20:57:00 |
2017-04-27 | 20:58:00 | 1.01731 | 1.01733 | 1.01721 | 1.01724 | 1 | 0 | 0 | 2017-04-27 20:58:00 |
2017-04-27 | 20:59:00 | 1.01726 | 1.01745 | 1.01726 | 1.01741 | 1 | 0 | 0 | 2017-04-27 20:59:00 |
2017-04-27 | 21:00:00 | 1.01739 | 1.01753 | 1.01737 | 1.01744 | 1 | 0 | 0 | 2017-04-27 21:00:00 |
2017-04-27 | 21:01:00 | 1.01744 | 1.01744 | 1.01735 | 1.01736 | 1 | 0 | 0 | 2017-04-27 21:01:00 |
2017-04-27 | 21:02:00 | 1.01737 | 1.01742 | 1.01734 | 1.01742 | 1 | 0 | 0 | 2017-04-27 21:02:00 |
2017-04-27 | 21:03:00 | 1.01743 | 1.01746 | 1.01742 | 1.01746 | 1 | 0 | 0 | 2017-04-27 21:03:00 |
2017-04-27 | 21:04:00 | 1.01747 | 1.0175 | 1.01745 | 1.01746 | 1 | 0 | 0 | 2017-04-27 21:04:00 |
2017-04-27 | 21:05:00 | 1.01747 | 1.01759 | 1.01739 | 1.01739 | 1 | 0 | 0 | 2017-04-27 21:05:00 |
2017-04-27 | 21:06:00 | 1.01738 | 1.01745 | 1.01734 | 1.01745 | 1 | 0 | 0 | 2017-04-27 21:06:00 |
2017-04-27 | 21:07:00 | 1.01745 | 1.01748 | 1.01742 | 1.01742 | 1 | 0 | 0 | 2017-04-27 21:07:00 |
2017-04-27 | 21:08:00 | 1.01741 | 1.01743 | 1.01739 | 1.0174 | 1 | 0 | 0 | 2017-04-27 21:08:00 |
2017-04-27 | 21:09:00 | 1.01741 | 1.0175 | 1.01741 | 1.01746 | 1 | 0 | 0 | 2017-04-27 21:09:00 |
2017-04-27 | 21:10:00 | 1.01745 | 1.0175 | 1.01744 | 1.01745 | 1 | 0 | 0 | 2017-04-27 21:10:00 |
2017-04-27 | 21:11:00 | 1.01745 | 1.01745 | 1.01733 | 1.01739 | 1 | 0 | 0 | 2017-04-27 21:11:00 |
2017-04-27 | 21:12:00 | 1.01739 | 1.01741 | 1.01731 | 1.01731 | 1 | 0 | 0 | 2017-04-27 21:12:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.