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 |
|---|---|---|---|---|---|---|---|---|---|
2017-04-28 | 17:14:00 | 1.02121 | 1.02132 | 1.02121 | 1.02124 | 1 | 0 | 0 | 2017-04-28 17:14:00 |
2017-04-28 | 17:15:00 | 1.02125 | 1.02141 | 1.02117 | 1.0214 | 1 | 0 | 0 | 2017-04-28 17:15:00 |
2017-04-28 | 17:16:00 | 1.02139 | 1.02161 | 1.02138 | 1.0216 | 1 | 0 | 0 | 2017-04-28 17:16:00 |
2017-04-28 | 17:17:00 | 1.0216 | 1.02167 | 1.02158 | 1.02167 | 1 | 0 | 0 | 2017-04-28 17:17:00 |
2017-04-28 | 17:18:00 | 1.02168 | 1.0218 | 1.02165 | 1.02175 | 1 | 0 | 0 | 2017-04-28 17:18:00 |
2017-04-28 | 17:19:00 | 1.02176 | 1.02187 | 1.02176 | 1.0218 | 1 | 0 | 0 | 2017-04-28 17:19:00 |
2017-04-28 | 17:20:00 | 1.0218 | 1.02195 | 1.02172 | 1.02194 | 1 | 0 | 0 | 2017-04-28 17:20:00 |
2017-04-28 | 17:21:00 | 1.02193 | 1.02195 | 1.02188 | 1.02188 | 1 | 0 | 0 | 2017-04-28 17:21:00 |
2017-04-28 | 17:22:00 | 1.02189 | 1.02199 | 1.02189 | 1.02195 | 1 | 0 | 0 | 2017-04-28 17:22:00 |
2017-04-28 | 17:23:00 | 1.02195 | 1.02196 | 1.02187 | 1.02187 | 1 | 0 | 0 | 2017-04-28 17:23:00 |
2017-04-28 | 17:24:00 | 1.02187 | 1.02191 | 1.0218 | 1.0218 | 1 | 0 | 0 | 2017-04-28 17:24:00 |
2017-04-28 | 17:25:00 | 1.0218 | 1.02183 | 1.02172 | 1.02174 | 1 | 0 | 0 | 2017-04-28 17:25:00 |
2017-04-28 | 17:26:00 | 1.02179 | 1.02185 | 1.02172 | 1.02173 | 1 | 0 | 0 | 2017-04-28 17:26:00 |
2017-04-28 | 17:27:00 | 1.02172 | 1.02172 | 1.02159 | 1.02159 | 1 | 0 | 0 | 2017-04-28 17:27:00 |
2017-04-28 | 17:28:00 | 1.0216 | 1.02164 | 1.02156 | 1.02158 | 1 | 0 | 0 | 2017-04-28 17:28:00 |
2017-04-28 | 17:29:00 | 1.02159 | 1.0216 | 1.02155 | 1.02158 | 1 | 0 | 0 | 2017-04-28 17:29:00 |
2017-04-28 | 17:30:00 | 1.02158 | 1.0216 | 1.02152 | 1.02159 | 1 | 0 | 0 | 2017-04-28 17:30:00 |
2017-04-28 | 17:31:00 | 1.02159 | 1.0216 | 1.02132 | 1.02132 | 1 | 0 | 0 | 2017-04-28 17:31:00 |
2017-04-28 | 17:32:00 | 1.02131 | 1.02136 | 1.02127 | 1.02129 | 1 | 0 | 0 | 2017-04-28 17:32:00 |
2017-04-28 | 17:33:00 | 1.0213 | 1.02133 | 1.02125 | 1.02125 | 1 | 0 | 0 | 2017-04-28 17:33:00 |
2017-04-28 | 17:34:00 | 1.02123 | 1.02125 | 1.02117 | 1.02117 | 1 | 0 | 0 | 2017-04-28 17:34:00 |
2017-04-28 | 17:35:00 | 1.02117 | 1.02117 | 1.02108 | 1.0211 | 1 | 0 | 0 | 2017-04-28 17:35:00 |
2017-04-28 | 17:36:00 | 1.0211 | 1.02111 | 1.02099 | 1.02109 | 1 | 0 | 0 | 2017-04-28 17:36:00 |
2017-04-28 | 17:37:00 | 1.02108 | 1.02112 | 1.02106 | 1.0211 | 1 | 0 | 0 | 2017-04-28 17:37:00 |
2017-04-28 | 17:38:00 | 1.02109 | 1.02109 | 1.02083 | 1.02091 | 1 | 0 | 0 | 2017-04-28 17:38:00 |
2017-04-28 | 17:39:00 | 1.02092 | 1.02095 | 1.0209 | 1.02093 | 1 | 0 | 0 | 2017-04-28 17:39:00 |
2017-04-28 | 17:40:00 | 1.02093 | 1.02111 | 1.02093 | 1.02109 | 1 | 0 | 0 | 2017-04-28 17:40:00 |
2017-04-28 | 17:41:00 | 1.02108 | 1.02113 | 1.02108 | 1.02108 | 1 | 0 | 0 | 2017-04-28 17:41:00 |
2017-04-28 | 17:42:00 | 1.02106 | 1.02112 | 1.02101 | 1.02112 | 1 | 0 | 0 | 2017-04-28 17:42:00 |
2017-04-28 | 17:43:00 | 1.02112 | 1.02122 | 1.0211 | 1.02118 | 1 | 0 | 0 | 2017-04-28 17:43:00 |
2017-04-28 | 17:44:00 | 1.02117 | 1.0212 | 1.02112 | 1.02112 | 1 | 0 | 0 | 2017-04-28 17:44:00 |
2017-04-28 | 17:45:00 | 1.02111 | 1.02111 | 1.02098 | 1.02103 | 1 | 0 | 0 | 2017-04-28 17:45:00 |
2017-04-28 | 17:46:00 | 1.02104 | 1.02106 | 1.02093 | 1.02099 | 1 | 0 | 0 | 2017-04-28 17:46:00 |
2017-04-28 | 17:47:00 | 1.02098 | 1.02109 | 1.02088 | 1.02109 | 1 | 0 | 0 | 2017-04-28 17:47:00 |
2017-04-28 | 17:48:00 | 1.02112 | 1.0213 | 1.02112 | 1.02127 | 1 | 0 | 0 | 2017-04-28 17:48:00 |
2017-04-28 | 17:49:00 | 1.02128 | 1.02149 | 1.02122 | 1.02148 | 1 | 0 | 0 | 2017-04-28 17:49:00 |
2017-04-28 | 17:50:00 | 1.02145 | 1.02152 | 1.02141 | 1.02149 | 1 | 0 | 0 | 2017-04-28 17:50:00 |
2017-04-28 | 17:51:00 | 1.02148 | 1.02152 | 1.02144 | 1.0215 | 1 | 0 | 0 | 2017-04-28 17:51:00 |
2017-04-28 | 17:52:00 | 1.02152 | 1.02157 | 1.02143 | 1.0215 | 1 | 0 | 0 | 2017-04-28 17:52:00 |
2017-04-28 | 17:53:00 | 1.02151 | 1.02151 | 1.02146 | 1.02151 | 1 | 0 | 0 | 2017-04-28 17:53:00 |
2017-04-28 | 17:54:00 | 1.02152 | 1.02159 | 1.02152 | 1.02157 | 1 | 0 | 0 | 2017-04-28 17:54:00 |
2017-04-28 | 17:55:00 | 1.02156 | 1.02163 | 1.02153 | 1.02153 | 1 | 0 | 0 | 2017-04-28 17:55:00 |
2017-04-28 | 17:56:00 | 1.02152 | 1.02152 | 1.02133 | 1.02133 | 1 | 0 | 0 | 2017-04-28 17:56:00 |
2017-04-28 | 17:57:00 | 1.02132 | 1.02134 | 1.02124 | 1.02131 | 1 | 0 | 0 | 2017-04-28 17:57:00 |
2017-04-28 | 17:58:00 | 1.0213 | 1.0213 | 1.02118 | 1.02118 | 1 | 0 | 0 | 2017-04-28 17:58:00 |
2017-04-28 | 17:59:00 | 1.02118 | 1.02119 | 1.0211 | 1.02117 | 1 | 0 | 0 | 2017-04-28 17:59:00 |
2017-04-28 | 18:00:00 | 1.02117 | 1.02129 | 1.02116 | 1.02118 | 1 | 0 | 0 | 2017-04-28 18:00:00 |
2017-04-28 | 18:01:00 | 1.02119 | 1.02119 | 1.02096 | 1.02098 | 1 | 0 | 0 | 2017-04-28 18:01:00 |
2017-04-28 | 18:02:00 | 1.02098 | 1.02098 | 1.02084 | 1.02096 | 1 | 0 | 0 | 2017-04-28 18:02:00 |
2017-04-28 | 18:03:00 | 1.02095 | 1.02128 | 1.02094 | 1.02127 | 1 | 0 | 0 | 2017-04-28 18:03:00 |
2017-04-28 | 18:04:00 | 1.02126 | 1.02141 | 1.02118 | 1.02141 | 1 | 0 | 0 | 2017-04-28 18:04:00 |
2017-04-28 | 18:05:00 | 1.02142 | 1.02176 | 1.02142 | 1.02176 | 1 | 0 | 0 | 2017-04-28 18:05:00 |
2017-04-28 | 18:06:00 | 1.02176 | 1.02205 | 1.02175 | 1.02203 | 1 | 0 | 0 | 2017-04-28 18:06:00 |
2017-04-28 | 18:07:00 | 1.02203 | 1.02209 | 1.02189 | 1.02209 | 1 | 0 | 0 | 2017-04-28 18:07:00 |
2017-04-28 | 18:08:00 | 1.02208 | 1.02209 | 1.02198 | 1.02203 | 1 | 0 | 0 | 2017-04-28 18:08:00 |
2017-04-28 | 18:09:00 | 1.02202 | 1.02204 | 1.02199 | 1.02204 | 1 | 0 | 0 | 2017-04-28 18:09:00 |
2017-04-28 | 18:10:00 | 1.02203 | 1.02222 | 1.02194 | 1.02219 | 1 | 0 | 0 | 2017-04-28 18:10:00 |
2017-04-28 | 18:11:00 | 1.02218 | 1.02219 | 1.02203 | 1.02203 | 1 | 0 | 0 | 2017-04-28 18:11:00 |
2017-04-28 | 18:12:00 | 1.02202 | 1.02203 | 1.02187 | 1.02187 | 1 | 0 | 0 | 2017-04-28 18:12:00 |
2017-04-28 | 18:13:00 | 1.02186 | 1.02189 | 1.02183 | 1.02185 | 1 | 0 | 0 | 2017-04-28 18:13:00 |
2017-04-28 | 18:14:00 | 1.02185 | 1.02211 | 1.02185 | 1.02211 | 1 | 0 | 0 | 2017-04-28 18:14:00 |
2017-04-28 | 18:15:00 | 1.02215 | 1.02224 | 1.02215 | 1.02217 | 1 | 0 | 0 | 2017-04-28 18:15:00 |
2017-04-28 | 18:16:00 | 1.02217 | 1.0222 | 1.0221 | 1.0222 | 1 | 0 | 0 | 2017-04-28 18:16:00 |
2017-04-28 | 18:17:00 | 1.0222 | 1.02228 | 1.0222 | 1.02228 | 1 | 0 | 0 | 2017-04-28 18:17:00 |
2017-04-28 | 18:18:00 | 1.02227 | 1.02227 | 1.02216 | 1.02216 | 1 | 0 | 0 | 2017-04-28 18:18:00 |
2017-04-28 | 18:19:00 | 1.02216 | 1.0222 | 1.02214 | 1.0222 | 1 | 0 | 0 | 2017-04-28 18:19:00 |
2017-04-28 | 18:20:00 | 1.02221 | 1.02221 | 1.02205 | 1.02212 | 1 | 0 | 0 | 2017-04-28 18:20:00 |
2017-04-28 | 18:21:00 | 1.02214 | 1.02216 | 1.02214 | 1.02215 | 1 | 0 | 0 | 2017-04-28 18:21:00 |
2017-04-28 | 18:22:00 | 1.02214 | 1.02235 | 1.02213 | 1.02231 | 1 | 0 | 0 | 2017-04-28 18:22:00 |
2017-04-28 | 18:23:00 | 1.0223 | 1.0223 | 1.02218 | 1.02225 | 1 | 0 | 0 | 2017-04-28 18:23:00 |
2017-04-28 | 18:24:00 | 1.02225 | 1.02228 | 1.02203 | 1.02203 | 1 | 0 | 0 | 2017-04-28 18:24:00 |
2017-04-28 | 18:25:00 | 1.02202 | 1.02215 | 1.02201 | 1.02203 | 1 | 0 | 0 | 2017-04-28 18:25:00 |
2017-04-28 | 18:26:00 | 1.02203 | 1.02203 | 1.02194 | 1.02194 | 1 | 0 | 0 | 2017-04-28 18:26:00 |
2017-04-28 | 18:27:00 | 1.02192 | 1.02193 | 1.02189 | 1.02191 | 1 | 0 | 0 | 2017-04-28 18:27:00 |
2017-04-28 | 18:28:00 | 1.02192 | 1.02192 | 1.02183 | 1.02185 | 1 | 0 | 0 | 2017-04-28 18:28:00 |
2017-04-28 | 18:29:00 | 1.02187 | 1.02203 | 1.02187 | 1.02203 | 1 | 0 | 0 | 2017-04-28 18:29:00 |
2017-04-28 | 18:30:00 | 1.02204 | 1.02206 | 1.02202 | 1.02206 | 1 | 0 | 0 | 2017-04-28 18:30:00 |
2017-04-28 | 18:31:00 | 1.02207 | 1.02207 | 1.02201 | 1.02207 | 1 | 0 | 0 | 2017-04-28 18:31:00 |
2017-04-28 | 18:32:00 | 1.02208 | 1.02212 | 1.02208 | 1.02211 | 1 | 0 | 0 | 2017-04-28 18:32:00 |
2017-04-28 | 18:33:00 | 1.0221 | 1.02211 | 1.02208 | 1.0221 | 1 | 0 | 0 | 2017-04-28 18:33:00 |
2017-04-28 | 18:34:00 | 1.02209 | 1.0221 | 1.02205 | 1.02205 | 1 | 0 | 0 | 2017-04-28 18:34:00 |
2017-04-28 | 18:35:00 | 1.02205 | 1.02218 | 1.02204 | 1.02218 | 1 | 0 | 0 | 2017-04-28 18:35:00 |
2017-04-28 | 18:36:00 | 1.02219 | 1.0222 | 1.02203 | 1.02203 | 1 | 0 | 0 | 2017-04-28 18:36:00 |
2017-04-28 | 18:37:00 | 1.02204 | 1.02205 | 1.02202 | 1.02202 | 1 | 0 | 0 | 2017-04-28 18:37:00 |
2017-04-28 | 18:38:00 | 1.02201 | 1.02206 | 1.02197 | 1.02205 | 1 | 0 | 0 | 2017-04-28 18:38:00 |
2017-04-28 | 18:39:00 | 1.02207 | 1.02207 | 1.02189 | 1.02189 | 1 | 0 | 0 | 2017-04-28 18:39:00 |
2017-04-28 | 18:40:00 | 1.02189 | 1.02199 | 1.02188 | 1.02198 | 1 | 0 | 0 | 2017-04-28 18:40:00 |
2017-04-28 | 18:41:00 | 1.02197 | 1.02198 | 1.02194 | 1.02197 | 1 | 0 | 0 | 2017-04-28 18:41:00 |
2017-04-28 | 18:42:00 | 1.02198 | 1.02198 | 1.02195 | 1.02195 | 1 | 0 | 0 | 2017-04-28 18:42:00 |
2017-04-28 | 18:43:00 | 1.02194 | 1.02194 | 1.02188 | 1.0219 | 1 | 0 | 0 | 2017-04-28 18:43:00 |
2017-04-28 | 18:44:00 | 1.02191 | 1.02212 | 1.02187 | 1.02211 | 1 | 0 | 0 | 2017-04-28 18:44:00 |
2017-04-28 | 18:45:00 | 1.02208 | 1.02216 | 1.02205 | 1.02211 | 1 | 0 | 0 | 2017-04-28 18:45:00 |
2017-04-28 | 18:46:00 | 1.02213 | 1.02226 | 1.02213 | 1.02215 | 1 | 0 | 0 | 2017-04-28 18:46:00 |
2017-04-28 | 18:47:00 | 1.02216 | 1.02219 | 1.02204 | 1.02206 | 1 | 0 | 0 | 2017-04-28 18:47:00 |
2017-04-28 | 18:48:00 | 1.02207 | 1.02219 | 1.02201 | 1.02201 | 1 | 0 | 0 | 2017-04-28 18:48:00 |
2017-04-28 | 18:49:00 | 1.02202 | 1.02202 | 1.022 | 1.022 | 1 | 0 | 0 | 2017-04-28 18:49:00 |
2017-04-28 | 18:50:00 | 1.02199 | 1.02203 | 1.02191 | 1.02203 | 1 | 0 | 0 | 2017-04-28 18:50:00 |
2017-04-28 | 18:51:00 | 1.02203 | 1.02205 | 1.02194 | 1.02195 | 1 | 0 | 0 | 2017-04-28 18:51:00 |
2017-04-28 | 18:52:00 | 1.02196 | 1.02204 | 1.02186 | 1.02186 | 1 | 0 | 0 | 2017-04-28 18:52:00 |
2017-04-28 | 18:53:00 | 1.02185 | 1.02187 | 1.02179 | 1.02183 | 1 | 0 | 0 | 2017-04-28 18:53:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.