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 | 19:17:00 | 1.03212 | 1.03231 | 1.03209 | 1.03231 | 1 | 23 | 0 | 2017-05-02 19:17:00 |
2017-05-02 | 19:18:00 | 1.03235 | 1.03259 | 1.0323 | 1.03258 | 1 | 22 | 0 | 2017-05-02 19:18:00 |
2017-05-02 | 19:19:00 | 1.03258 | 1.03268 | 1.03258 | 1.03261 | 1 | 25 | 0 | 2017-05-02 19:19:00 |
2017-05-02 | 19:20:00 | 1.03261 | 1.03271 | 1.0326 | 1.03271 | 1 | 23 | 0 | 2017-05-02 19:20:00 |
2017-05-02 | 19:21:00 | 1.03271 | 1.03283 | 1.0327 | 1.03281 | 1 | 25 | 0 | 2017-05-02 19:21:00 |
2017-05-02 | 19:22:00 | 1.0328 | 1.0328 | 1.03272 | 1.0328 | 1 | 24 | 0 | 2017-05-02 19:22:00 |
2017-05-02 | 19:23:00 | 1.03281 | 1.03281 | 1.03267 | 1.03273 | 1 | 25 | 0 | 2017-05-02 19:23:00 |
2017-05-02 | 19:24:00 | 1.03274 | 1.03277 | 1.03268 | 1.03274 | 1 | 22 | 0 | 2017-05-02 19:24:00 |
2017-05-02 | 19:25:00 | 1.03275 | 1.03284 | 1.03275 | 1.03284 | 1 | 22 | 0 | 2017-05-02 19:25:00 |
2017-05-02 | 19:26:00 | 1.03285 | 1.03298 | 1.03284 | 1.03298 | 1 | 22 | 0 | 2017-05-02 19:26:00 |
2017-05-02 | 19:27:00 | 1.03299 | 1.03299 | 1.03287 | 1.03291 | 1 | 22 | 0 | 2017-05-02 19:27:00 |
2017-05-02 | 19:28:00 | 1.0329 | 1.03293 | 1.03279 | 1.03289 | 1 | 23 | 0 | 2017-05-02 19:28:00 |
2017-05-02 | 19:29:00 | 1.0329 | 1.0329 | 1.03282 | 1.03289 | 1 | 23 | 0 | 2017-05-02 19:29:00 |
2017-05-02 | 19:30:00 | 1.0329 | 1.03294 | 1.03282 | 1.03287 | 1 | 21 | 0 | 2017-05-02 19:30:00 |
2017-05-02 | 19:31:00 | 1.03287 | 1.03287 | 1.03283 | 1.03286 | 1 | 26 | 0 | 2017-05-02 19:31:00 |
2017-05-02 | 19:32:00 | 1.03288 | 1.03301 | 1.03288 | 1.03298 | 1 | 25 | 0 | 2017-05-02 19:32:00 |
2017-05-02 | 19:33:00 | 1.03299 | 1.03307 | 1.03299 | 1.03307 | 1 | 24 | 0 | 2017-05-02 19:33:00 |
2017-05-02 | 19:34:00 | 1.03307 | 1.03316 | 1.03306 | 1.03315 | 1 | 21 | 0 | 2017-05-02 19:34:00 |
2017-05-02 | 19:35:00 | 1.03314 | 1.03316 | 1.03309 | 1.03312 | 1 | 19 | 0 | 2017-05-02 19:35:00 |
2017-05-02 | 19:36:00 | 1.03313 | 1.03316 | 1.03305 | 1.03316 | 1 | 21 | 0 | 2017-05-02 19:36:00 |
2017-05-02 | 19:37:00 | 1.03317 | 1.03318 | 1.03292 | 1.03295 | 1 | 21 | 0 | 2017-05-02 19:37:00 |
2017-05-02 | 19:38:00 | 1.03294 | 1.033 | 1.03292 | 1.03299 | 1 | 25 | 0 | 2017-05-02 19:38:00 |
2017-05-02 | 19:39:00 | 1.03299 | 1.03306 | 1.03294 | 1.03306 | 1 | 25 | 0 | 2017-05-02 19:39:00 |
2017-05-02 | 19:40:00 | 1.03307 | 1.03311 | 1.033 | 1.0331 | 1 | 24 | 0 | 2017-05-02 19:40:00 |
2017-05-02 | 19:41:00 | 1.0331 | 1.03313 | 1.03296 | 1.03297 | 1 | 25 | 0 | 2017-05-02 19:41:00 |
2017-05-02 | 19:42:00 | 1.03298 | 1.03307 | 1.03298 | 1.03307 | 1 | 24 | 0 | 2017-05-02 19:42:00 |
2017-05-02 | 19:43:00 | 1.03306 | 1.03317 | 1.03304 | 1.0331 | 1 | 26 | 0 | 2017-05-02 19:43:00 |
2017-05-02 | 19:44:00 | 1.03309 | 1.03309 | 1.03294 | 1.03296 | 1 | 26 | 0 | 2017-05-02 19:44:00 |
2017-05-02 | 19:45:00 | 1.03296 | 1.03299 | 1.03286 | 1.03297 | 1 | 26 | 0 | 2017-05-02 19:45:00 |
2017-05-02 | 19:46:00 | 1.03299 | 1.03319 | 1.03299 | 1.03317 | 1 | 25 | 0 | 2017-05-02 19:46:00 |
2017-05-02 | 19:47:00 | 1.03316 | 1.03322 | 1.03316 | 1.03318 | 1 | 23 | 0 | 2017-05-02 19:47:00 |
2017-05-02 | 19:48:00 | 1.03319 | 1.03338 | 1.03318 | 1.03338 | 1 | 24 | 0 | 2017-05-02 19:48:00 |
2017-05-02 | 19:49:00 | 1.03339 | 1.03344 | 1.03333 | 1.03333 | 1 | 21 | 0 | 2017-05-02 19:49:00 |
2017-05-02 | 19:50:00 | 1.03333 | 1.03337 | 1.03325 | 1.03325 | 1 | 23 | 0 | 2017-05-02 19:50:00 |
2017-05-02 | 19:51:00 | 1.03324 | 1.03324 | 1.0331 | 1.0331 | 1 | 20 | 0 | 2017-05-02 19:51:00 |
2017-05-02 | 19:52:00 | 1.03309 | 1.03311 | 1.03304 | 1.03306 | 1 | 22 | 0 | 2017-05-02 19:52:00 |
2017-05-02 | 19:53:00 | 1.03307 | 1.03317 | 1.03302 | 1.03309 | 1 | 24 | 0 | 2017-05-02 19:53:00 |
2017-05-02 | 19:54:00 | 1.03308 | 1.03315 | 1.03304 | 1.03306 | 1 | 25 | 0 | 2017-05-02 19:54:00 |
2017-05-02 | 19:55:00 | 1.03307 | 1.03307 | 1.033 | 1.03305 | 1 | 23 | 0 | 2017-05-02 19:55:00 |
2017-05-02 | 19:56:00 | 1.03305 | 1.03305 | 1.03292 | 1.033 | 1 | 24 | 0 | 2017-05-02 19:56:00 |
2017-05-02 | 19:57:00 | 1.03301 | 1.03317 | 1.033 | 1.03316 | 1 | 23 | 0 | 2017-05-02 19:57:00 |
2017-05-02 | 19:58:00 | 1.03314 | 1.03317 | 1.0328 | 1.0328 | 1 | 23 | 0 | 2017-05-02 19:58:00 |
2017-05-02 | 19:59:00 | 1.03279 | 1.0332 | 1.03279 | 1.0332 | 1 | 24 | 0 | 2017-05-02 19:59:00 |
2017-05-02 | 20:00:00 | 1.03319 | 1.03319 | 1.033 | 1.03305 | 1 | 24 | 0 | 2017-05-02 20:00:00 |
2017-05-02 | 20:01:00 | 1.03306 | 1.03306 | 1.03293 | 1.03294 | 1 | 27 | 0 | 2017-05-02 20:01:00 |
2017-05-02 | 20:02:00 | 1.03294 | 1.03302 | 1.03293 | 1.033 | 1 | 26 | 0 | 2017-05-02 20:02:00 |
2017-05-02 | 20:03:00 | 1.033 | 1.033 | 1.03289 | 1.03289 | 1 | 27 | 0 | 2017-05-02 20:03:00 |
2017-05-02 | 20:04:00 | 1.0329 | 1.03298 | 1.03287 | 1.03287 | 1 | 26 | 0 | 2017-05-02 20:04:00 |
2017-05-02 | 20:05:00 | 1.03288 | 1.03315 | 1.03285 | 1.03315 | 1 | 27 | 0 | 2017-05-02 20:05:00 |
2017-05-02 | 20:06:00 | 1.03316 | 1.03323 | 1.03315 | 1.0332 | 1 | 26 | 0 | 2017-05-02 20:06:00 |
2017-05-02 | 20:07:00 | 1.03321 | 1.03336 | 1.03321 | 1.03325 | 1 | 24 | 0 | 2017-05-02 20:07:00 |
2017-05-02 | 20:08:00 | 1.03324 | 1.0333 | 1.03319 | 1.03319 | 1 | 26 | 0 | 2017-05-02 20:08:00 |
2017-05-02 | 20:09:00 | 1.03319 | 1.03326 | 1.03319 | 1.03324 | 1 | 25 | 0 | 2017-05-02 20:09:00 |
2017-05-02 | 20:10:00 | 1.03323 | 1.03323 | 1.03315 | 1.03317 | 1 | 25 | 0 | 2017-05-02 20:10:00 |
2017-05-02 | 20:11:00 | 1.03318 | 1.03323 | 1.03317 | 1.03319 | 1 | 26 | 0 | 2017-05-02 20:11:00 |
2017-05-02 | 20:12:00 | 1.03318 | 1.03322 | 1.03316 | 1.03321 | 1 | 26 | 0 | 2017-05-02 20:12:00 |
2017-05-02 | 20:13:00 | 1.0332 | 1.03321 | 1.03311 | 1.03312 | 1 | 25 | 0 | 2017-05-02 20:13:00 |
2017-05-02 | 20:14:00 | 1.03312 | 1.03318 | 1.03307 | 1.03307 | 1 | 24 | 0 | 2017-05-02 20:14:00 |
2017-05-02 | 20:15:00 | 1.03307 | 1.03319 | 1.03307 | 1.03309 | 1 | 24 | 0 | 2017-05-02 20:15:00 |
2017-05-02 | 20:16:00 | 1.03308 | 1.03313 | 1.03302 | 1.03307 | 1 | 24 | 0 | 2017-05-02 20:16:00 |
2017-05-02 | 20:17:00 | 1.03307 | 1.03311 | 1.03306 | 1.03311 | 1 | 23 | 0 | 2017-05-02 20:17:00 |
2017-05-02 | 20:18:00 | 1.03311 | 1.03319 | 1.03309 | 1.03313 | 1 | 25 | 0 | 2017-05-02 20:18:00 |
2017-05-02 | 20:19:00 | 1.03314 | 1.03318 | 1.03311 | 1.03313 | 1 | 25 | 0 | 2017-05-02 20:19:00 |
2017-05-02 | 20:20:00 | 1.03312 | 1.03316 | 1.03301 | 1.03316 | 1 | 24 | 0 | 2017-05-02 20:20:00 |
2017-05-02 | 20:21:00 | 1.03315 | 1.03322 | 1.03315 | 1.03317 | 1 | 24 | 0 | 2017-05-02 20:21:00 |
2017-05-02 | 20:22:00 | 1.03316 | 1.0332 | 1.03314 | 1.03318 | 1 | 24 | 0 | 2017-05-02 20:22:00 |
2017-05-02 | 20:23:00 | 1.03318 | 1.03328 | 1.03314 | 1.03328 | 1 | 25 | 0 | 2017-05-02 20:23:00 |
2017-05-02 | 20:24:00 | 1.03327 | 1.03335 | 1.03319 | 1.03319 | 1 | 25 | 0 | 2017-05-02 20:24:00 |
2017-05-02 | 20:25:00 | 1.03317 | 1.03325 | 1.03317 | 1.03325 | 1 | 26 | 0 | 2017-05-02 20:25:00 |
2017-05-02 | 20:26:00 | 1.03324 | 1.03327 | 1.03312 | 1.03325 | 1 | 25 | 0 | 2017-05-02 20:26:00 |
2017-05-02 | 20:27:00 | 1.03324 | 1.03337 | 1.03322 | 1.03337 | 1 | 25 | 0 | 2017-05-02 20:27:00 |
2017-05-02 | 20:28:00 | 1.03338 | 1.0334 | 1.03333 | 1.0334 | 1 | 25 | 0 | 2017-05-02 20:28:00 |
2017-05-02 | 20:29:00 | 1.03339 | 1.03346 | 1.03328 | 1.03328 | 1 | 25 | 0 | 2017-05-02 20:29:00 |
2017-05-02 | 20:30:00 | 1.03328 | 1.03341 | 1.03328 | 1.03329 | 1 | 25 | 0 | 2017-05-02 20:30:00 |
2017-05-02 | 20:31:00 | 1.03328 | 1.03345 | 1.03328 | 1.03334 | 1 | 24 | 0 | 2017-05-02 20:31:00 |
2017-05-02 | 20:32:00 | 1.03333 | 1.03336 | 1.03323 | 1.03334 | 1 | 25 | 0 | 2017-05-02 20:32:00 |
2017-05-02 | 20:33:00 | 1.03335 | 1.03339 | 1.03333 | 1.03338 | 1 | 25 | 0 | 2017-05-02 20:33:00 |
2017-05-02 | 20:34:00 | 1.03338 | 1.03347 | 1.03337 | 1.03347 | 1 | 25 | 0 | 2017-05-02 20:34:00 |
2017-05-02 | 20:35:00 | 1.03347 | 1.03351 | 1.03347 | 1.03348 | 1 | 25 | 0 | 2017-05-02 20:35:00 |
2017-05-02 | 20:36:00 | 1.03347 | 1.03347 | 1.03342 | 1.03342 | 1 | 26 | 0 | 2017-05-02 20:36:00 |
2017-05-02 | 20:37:00 | 1.03342 | 1.03342 | 1.03336 | 1.03336 | 1 | 25 | 0 | 2017-05-02 20:37:00 |
2017-05-02 | 20:38:00 | 1.03336 | 1.03355 | 1.03336 | 1.03349 | 1 | 25 | 0 | 2017-05-02 20:38:00 |
2017-05-02 | 20:39:00 | 1.03348 | 1.03348 | 1.0334 | 1.03342 | 1 | 25 | 0 | 2017-05-02 20:39:00 |
2017-05-02 | 20:40:00 | 1.03342 | 1.03342 | 1.03339 | 1.03341 | 1 | 26 | 0 | 2017-05-02 20:40:00 |
2017-05-02 | 20:41:00 | 1.0334 | 1.0334 | 1.03333 | 1.03337 | 1 | 25 | 0 | 2017-05-02 20:41:00 |
2017-05-02 | 20:42:00 | 1.03338 | 1.03343 | 1.03336 | 1.03336 | 1 | 24 | 0 | 2017-05-02 20:42:00 |
2017-05-02 | 20:43:00 | 1.03337 | 1.03343 | 1.03337 | 1.03342 | 1 | 25 | 0 | 2017-05-02 20:43:00 |
2017-05-02 | 20:44:00 | 1.03342 | 1.03344 | 1.03322 | 1.03327 | 1 | 26 | 0 | 2017-05-02 20:44:00 |
2017-05-02 | 20:45:00 | 1.03329 | 1.0334 | 1.03328 | 1.03334 | 1 | 24 | 0 | 2017-05-02 20:45:00 |
2017-05-02 | 20:46:00 | 1.03333 | 1.03335 | 1.03329 | 1.03331 | 1 | 24 | 0 | 2017-05-02 20:46:00 |
2017-05-02 | 20:47:00 | 1.0333 | 1.0333 | 1.03325 | 1.03325 | 1 | 24 | 0 | 2017-05-02 20:47:00 |
2017-05-02 | 20:48:00 | 1.03324 | 1.03324 | 1.03316 | 1.03319 | 1 | 24 | 0 | 2017-05-02 20:48:00 |
2017-05-02 | 20:49:00 | 1.03319 | 1.0332 | 1.03318 | 1.03319 | 1 | 23 | 0 | 2017-05-02 20:49:00 |
2017-05-02 | 20:50:00 | 1.03317 | 1.03322 | 1.03306 | 1.0331 | 1 | 24 | 0 | 2017-05-02 20:50:00 |
2017-05-02 | 20:51:00 | 1.0331 | 1.03315 | 1.03309 | 1.0331 | 1 | 25 | 0 | 2017-05-02 20:51:00 |
2017-05-02 | 20:52:00 | 1.03309 | 1.03309 | 1.03299 | 1.03299 | 1 | 25 | 0 | 2017-05-02 20:52:00 |
2017-05-02 | 20:53:00 | 1.033 | 1.03308 | 1.03299 | 1.03302 | 1 | 25 | 0 | 2017-05-02 20:53:00 |
2017-05-02 | 20:54:00 | 1.03302 | 1.03303 | 1.03293 | 1.03295 | 1 | 25 | 0 | 2017-05-02 20:54:00 |
2017-05-02 | 20:55:00 | 1.03294 | 1.033 | 1.03292 | 1.03298 | 1 | 24 | 0 | 2017-05-02 20:55:00 |
2017-05-02 | 20:56:00 | 1.03297 | 1.03301 | 1.03292 | 1.03301 | 1 | 23 | 0 | 2017-05-02 20:56:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.