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 |
|---|---|---|---|---|---|---|---|---|---|
2017-05-02 | 17:37:00 | 1.03329 | 1.03343 | 1.03327 | 1.03343 | 1 | 24 | 0 | 2017-05-02 17:37:00 |
2017-05-02 | 17:38:00 | 1.03344 | 1.03345 | 1.03341 | 1.03342 | 1 | 24 | 0 | 2017-05-02 17:38:00 |
2017-05-02 | 17:39:00 | 1.03342 | 1.03343 | 1.03333 | 1.03334 | 1 | 22 | 0 | 2017-05-02 17:39:00 |
2017-05-02 | 17:40:00 | 1.03334 | 1.03334 | 1.03327 | 1.03328 | 1 | 22 | 0 | 2017-05-02 17:40:00 |
2017-05-02 | 17:41:00 | 1.03326 | 1.03326 | 1.03309 | 1.03309 | 1 | 22 | 0 | 2017-05-02 17:41:00 |
2017-05-02 | 17:42:00 | 1.03307 | 1.03307 | 1.0329 | 1.03292 | 1 | 25 | 0 | 2017-05-02 17:42:00 |
2017-05-02 | 17:43:00 | 1.03291 | 1.03291 | 1.03277 | 1.03279 | 1 | 26 | 0 | 2017-05-02 17:43:00 |
2017-05-02 | 17:44:00 | 1.03279 | 1.03287 | 1.03278 | 1.0328 | 1 | 22 | 0 | 2017-05-02 17:44:00 |
2017-05-02 | 17:45:00 | 1.03278 | 1.03279 | 1.03272 | 1.03272 | 1 | 22 | 0 | 2017-05-02 17:45:00 |
2017-05-02 | 17:46:00 | 1.03272 | 1.0329 | 1.03271 | 1.0329 | 1 | 23 | 0 | 2017-05-02 17:46:00 |
2017-05-02 | 17:47:00 | 1.03291 | 1.03299 | 1.03282 | 1.03283 | 1 | 22 | 0 | 2017-05-02 17:47:00 |
2017-05-02 | 17:48:00 | 1.03282 | 1.03286 | 1.03275 | 1.03286 | 1 | 23 | 0 | 2017-05-02 17:48:00 |
2017-05-02 | 17:49:00 | 1.03286 | 1.03286 | 1.03278 | 1.03281 | 1 | 25 | 0 | 2017-05-02 17:49:00 |
2017-05-02 | 17:50:00 | 1.03282 | 1.03297 | 1.0327 | 1.0327 | 1 | 23 | 0 | 2017-05-02 17:50:00 |
2017-05-02 | 17:51:00 | 1.03269 | 1.03275 | 1.03257 | 1.03257 | 1 | 23 | 0 | 2017-05-02 17:51:00 |
2017-05-02 | 17:52:00 | 1.03258 | 1.03259 | 1.03249 | 1.03257 | 1 | 24 | 0 | 2017-05-02 17:52:00 |
2017-05-02 | 17:53:00 | 1.03258 | 1.03265 | 1.03255 | 1.03255 | 1 | 22 | 0 | 2017-05-02 17:53:00 |
2017-05-02 | 17:54:00 | 1.03253 | 1.03254 | 1.03251 | 1.03251 | 1 | 24 | 0 | 2017-05-02 17:54:00 |
2017-05-02 | 17:55:00 | 1.0325 | 1.0327 | 1.03239 | 1.03259 | 1 | 23 | 0 | 2017-05-02 17:55:00 |
2017-05-02 | 17:56:00 | 1.03259 | 1.0326 | 1.03243 | 1.03243 | 1 | 24 | 0 | 2017-05-02 17:56:00 |
2017-05-02 | 17:57:00 | 1.03244 | 1.03285 | 1.03244 | 1.03285 | 1 | 24 | 0 | 2017-05-02 17:57:00 |
2017-05-02 | 17:58:00 | 1.03284 | 1.03284 | 1.03263 | 1.03264 | 1 | 23 | 0 | 2017-05-02 17:58:00 |
2017-05-02 | 17:59:00 | 1.03265 | 1.03276 | 1.03263 | 1.03272 | 1 | 22 | 0 | 2017-05-02 17:59:00 |
2017-05-02 | 18:00:00 | 1.03272 | 1.03275 | 1.03269 | 1.03274 | 1 | 22 | 0 | 2017-05-02 18:00:00 |
2017-05-02 | 18:01:00 | 1.03275 | 1.03283 | 1.03275 | 1.03282 | 1 | 23 | 0 | 2017-05-02 18:01:00 |
2017-05-02 | 18:02:00 | 1.03283 | 1.03285 | 1.03276 | 1.03276 | 1 | 22 | 0 | 2017-05-02 18:02:00 |
2017-05-02 | 18:03:00 | 1.03275 | 1.03277 | 1.03267 | 1.03267 | 1 | 23 | 0 | 2017-05-02 18:03:00 |
2017-05-02 | 18:04:00 | 1.03266 | 1.03279 | 1.03265 | 1.03279 | 1 | 23 | 0 | 2017-05-02 18:04:00 |
2017-05-02 | 18:05:00 | 1.0328 | 1.03288 | 1.0328 | 1.03288 | 1 | 21 | 0 | 2017-05-02 18:05:00 |
2017-05-02 | 18:06:00 | 1.03289 | 1.03291 | 1.03279 | 1.03279 | 1 | 21 | 0 | 2017-05-02 18:06:00 |
2017-05-02 | 18:07:00 | 1.03278 | 1.03281 | 1.03266 | 1.03269 | 1 | 24 | 0 | 2017-05-02 18:07:00 |
2017-05-02 | 18:08:00 | 1.0327 | 1.0327 | 1.03249 | 1.03254 | 1 | 22 | 0 | 2017-05-02 18:08:00 |
2017-05-02 | 18:09:00 | 1.03254 | 1.03255 | 1.03222 | 1.03236 | 1 | 24 | 0 | 2017-05-02 18:09:00 |
2017-05-02 | 18:10:00 | 1.03235 | 1.03244 | 1.03234 | 1.03243 | 1 | 24 | 0 | 2017-05-02 18:10:00 |
2017-05-02 | 18:11:00 | 1.03242 | 1.03249 | 1.03239 | 1.03248 | 1 | 23 | 0 | 2017-05-02 18:11:00 |
2017-05-02 | 18:12:00 | 1.03248 | 1.03252 | 1.03247 | 1.03249 | 1 | 26 | 0 | 2017-05-02 18:12:00 |
2017-05-02 | 18:13:00 | 1.03246 | 1.03246 | 1.0321 | 1.03216 | 1 | 24 | 0 | 2017-05-02 18:13:00 |
2017-05-02 | 18:14:00 | 1.03216 | 1.03221 | 1.032 | 1.032 | 1 | 23 | 0 | 2017-05-02 18:14:00 |
2017-05-02 | 18:15:00 | 1.032 | 1.032 | 1.03186 | 1.03194 | 1 | 24 | 0 | 2017-05-02 18:15:00 |
2017-05-02 | 18:16:00 | 1.03195 | 1.03199 | 1.03179 | 1.03185 | 1 | 24 | 0 | 2017-05-02 18:16:00 |
2017-05-02 | 18:17:00 | 1.03184 | 1.03197 | 1.03174 | 1.03197 | 1 | 21 | 0 | 2017-05-02 18:17:00 |
2017-05-02 | 18:18:00 | 1.03198 | 1.032 | 1.03195 | 1.03197 | 1 | 23 | 0 | 2017-05-02 18:18:00 |
2017-05-02 | 18:19:00 | 1.03198 | 1.03203 | 1.03198 | 1.032 | 1 | 22 | 0 | 2017-05-02 18:19:00 |
2017-05-02 | 18:20:00 | 1.03199 | 1.03201 | 1.03182 | 1.03186 | 1 | 23 | 0 | 2017-05-02 18:20:00 |
2017-05-02 | 18:21:00 | 1.03186 | 1.03186 | 1.03173 | 1.03174 | 1 | 22 | 0 | 2017-05-02 18:21:00 |
2017-05-02 | 18:22:00 | 1.03173 | 1.0318 | 1.0317 | 1.03176 | 1 | 22 | 0 | 2017-05-02 18:22:00 |
2017-05-02 | 18:23:00 | 1.03176 | 1.03178 | 1.03171 | 1.03178 | 1 | 22 | 0 | 2017-05-02 18:23:00 |
2017-05-02 | 18:24:00 | 1.03179 | 1.03184 | 1.03174 | 1.03182 | 1 | 22 | 0 | 2017-05-02 18:24:00 |
2017-05-02 | 18:25:00 | 1.03183 | 1.03186 | 1.03181 | 1.03186 | 1 | 22 | 0 | 2017-05-02 18:25:00 |
2017-05-02 | 18:26:00 | 1.03185 | 1.03204 | 1.03184 | 1.03201 | 1 | 22 | 0 | 2017-05-02 18:26:00 |
2017-05-02 | 18:27:00 | 1.03202 | 1.03207 | 1.032 | 1.03206 | 1 | 23 | 0 | 2017-05-02 18:27:00 |
2017-05-02 | 18:28:00 | 1.03205 | 1.03214 | 1.03204 | 1.03212 | 1 | 24 | 0 | 2017-05-02 18:28:00 |
2017-05-02 | 18:29:00 | 1.03212 | 1.03216 | 1.03205 | 1.03208 | 1 | 24 | 0 | 2017-05-02 18:29:00 |
2017-05-02 | 18:30:00 | 1.03208 | 1.03209 | 1.03201 | 1.03202 | 1 | 25 | 0 | 2017-05-02 18:30:00 |
2017-05-02 | 18:31:00 | 1.03201 | 1.03209 | 1.03201 | 1.03208 | 1 | 22 | 0 | 2017-05-02 18:31:00 |
2017-05-02 | 18:32:00 | 1.03207 | 1.03214 | 1.03207 | 1.03208 | 1 | 23 | 0 | 2017-05-02 18:32:00 |
2017-05-02 | 18:33:00 | 1.03207 | 1.03208 | 1.03203 | 1.03208 | 1 | 24 | 0 | 2017-05-02 18:33:00 |
2017-05-02 | 18:34:00 | 1.03208 | 1.03211 | 1.03207 | 1.03209 | 1 | 23 | 0 | 2017-05-02 18:34:00 |
2017-05-02 | 18:35:00 | 1.03208 | 1.03208 | 1.03196 | 1.03196 | 1 | 23 | 0 | 2017-05-02 18:35:00 |
2017-05-02 | 18:36:00 | 1.03197 | 1.03197 | 1.03194 | 1.03196 | 1 | 25 | 0 | 2017-05-02 18:36:00 |
2017-05-02 | 18:37:00 | 1.03196 | 1.03202 | 1.03196 | 1.03198 | 1 | 23 | 0 | 2017-05-02 18:37:00 |
2017-05-02 | 18:38:00 | 1.03197 | 1.03202 | 1.03195 | 1.03202 | 1 | 25 | 0 | 2017-05-02 18:38:00 |
2017-05-02 | 18:39:00 | 1.03202 | 1.03207 | 1.03202 | 1.03207 | 1 | 24 | 0 | 2017-05-02 18:39:00 |
2017-05-02 | 18:40:00 | 1.03208 | 1.0321 | 1.03204 | 1.0321 | 1 | 25 | 0 | 2017-05-02 18:40:00 |
2017-05-02 | 18:41:00 | 1.03211 | 1.03211 | 1.03202 | 1.03202 | 1 | 23 | 0 | 2017-05-02 18:41:00 |
2017-05-02 | 18:42:00 | 1.03202 | 1.03211 | 1.03202 | 1.03211 | 1 | 22 | 0 | 2017-05-02 18:42:00 |
2017-05-02 | 18:43:00 | 1.03212 | 1.03214 | 1.03209 | 1.03212 | 1 | 22 | 0 | 2017-05-02 18:43:00 |
2017-05-02 | 18:44:00 | 1.03212 | 1.03214 | 1.03208 | 1.03214 | 1 | 23 | 0 | 2017-05-02 18:44:00 |
2017-05-02 | 18:45:00 | 1.03215 | 1.03224 | 1.03214 | 1.03216 | 1 | 25 | 0 | 2017-05-02 18:45:00 |
2017-05-02 | 18:46:00 | 1.03216 | 1.03216 | 1.03206 | 1.03206 | 1 | 23 | 0 | 2017-05-02 18:46:00 |
2017-05-02 | 18:47:00 | 1.03206 | 1.03206 | 1.032 | 1.03202 | 1 | 25 | 0 | 2017-05-02 18:47:00 |
2017-05-02 | 18:48:00 | 1.03203 | 1.03203 | 1.03187 | 1.03197 | 1 | 24 | 0 | 2017-05-02 18:48:00 |
2017-05-02 | 18:49:00 | 1.03197 | 1.03236 | 1.03196 | 1.03236 | 1 | 22 | 0 | 2017-05-02 18:49:00 |
2017-05-02 | 18:50:00 | 1.03236 | 1.03256 | 1.03236 | 1.03254 | 1 | 24 | 0 | 2017-05-02 18:50:00 |
2017-05-02 | 18:51:00 | 1.03255 | 1.03282 | 1.03248 | 1.0328 | 1 | 22 | 0 | 2017-05-02 18:51:00 |
2017-05-02 | 18:52:00 | 1.03279 | 1.03292 | 1.03185 | 1.03205 | 1 | 24 | 0 | 2017-05-02 18:52:00 |
2017-05-02 | 18:53:00 | 1.03206 | 1.03251 | 1.03206 | 1.03251 | 1 | 24 | 0 | 2017-05-02 18:53:00 |
2017-05-02 | 18:54:00 | 1.0325 | 1.0325 | 1.03222 | 1.03241 | 1 | 24 | 0 | 2017-05-02 18:54:00 |
2017-05-02 | 18:55:00 | 1.03242 | 1.03244 | 1.03235 | 1.0324 | 1 | 23 | 0 | 2017-05-02 18:55:00 |
2017-05-02 | 18:56:00 | 1.03241 | 1.03241 | 1.03221 | 1.03227 | 1 | 23 | 0 | 2017-05-02 18:56:00 |
2017-05-02 | 18:57:00 | 1.03228 | 1.03232 | 1.03225 | 1.03232 | 1 | 24 | 0 | 2017-05-02 18:57:00 |
2017-05-02 | 18:58:00 | 1.03231 | 1.03231 | 1.03217 | 1.03217 | 1 | 25 | 0 | 2017-05-02 18:58:00 |
2017-05-02 | 18:59:00 | 1.03217 | 1.03222 | 1.03202 | 1.03202 | 1 | 23 | 0 | 2017-05-02 18:59:00 |
2017-05-02 | 19:00:00 | 1.03203 | 1.03211 | 1.03194 | 1.0321 | 1 | 23 | 0 | 2017-05-02 19:00:00 |
2017-05-02 | 19:01:00 | 1.0321 | 1.0321 | 1.03193 | 1.03194 | 1 | 24 | 0 | 2017-05-02 19:01:00 |
2017-05-02 | 19:02:00 | 1.03193 | 1.03216 | 1.03193 | 1.03216 | 1 | 24 | 0 | 2017-05-02 19:02:00 |
2017-05-02 | 19:03:00 | 1.03217 | 1.0322 | 1.03209 | 1.03219 | 1 | 24 | 0 | 2017-05-02 19:03:00 |
2017-05-02 | 19:04:00 | 1.03219 | 1.03219 | 1.03215 | 1.03216 | 1 | 25 | 0 | 2017-05-02 19:04:00 |
2017-05-02 | 19:05:00 | 1.03216 | 1.03223 | 1.03214 | 1.03214 | 1 | 23 | 0 | 2017-05-02 19:05:00 |
2017-05-02 | 19:06:00 | 1.03213 | 1.03215 | 1.03207 | 1.03208 | 1 | 25 | 0 | 2017-05-02 19:06:00 |
2017-05-02 | 19:07:00 | 1.03208 | 1.03227 | 1.03187 | 1.03227 | 1 | 23 | 0 | 2017-05-02 19:07:00 |
2017-05-02 | 19:08:00 | 1.03226 | 1.03226 | 1.03201 | 1.03205 | 1 | 24 | 0 | 2017-05-02 19:08:00 |
2017-05-02 | 19:09:00 | 1.03205 | 1.03215 | 1.032 | 1.0321 | 1 | 26 | 0 | 2017-05-02 19:09:00 |
2017-05-02 | 19:10:00 | 1.0321 | 1.03215 | 1.03203 | 1.03209 | 1 | 23 | 0 | 2017-05-02 19:10:00 |
2017-05-02 | 19:11:00 | 1.03208 | 1.03215 | 1.03205 | 1.03212 | 1 | 21 | 0 | 2017-05-02 19:11:00 |
2017-05-02 | 19:12:00 | 1.03212 | 1.03212 | 1.03198 | 1.032 | 1 | 22 | 0 | 2017-05-02 19:12:00 |
2017-05-02 | 19:13:00 | 1.032 | 1.03209 | 1.03199 | 1.03204 | 1 | 25 | 0 | 2017-05-02 19:13:00 |
2017-05-02 | 19:14:00 | 1.03204 | 1.03204 | 1.03196 | 1.03199 | 1 | 23 | 0 | 2017-05-02 19:14:00 |
2017-05-02 | 19:15:00 | 1.03198 | 1.03202 | 1.03195 | 1.032 | 1 | 24 | 0 | 2017-05-02 19:15:00 |
2017-05-02 | 19:16:00 | 1.03201 | 1.03213 | 1.03201 | 1.03212 | 1 | 21 | 0 | 2017-05-02 19:16:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.