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 | 20:57:00 | 1.03301 | 1.03303 | 1.03293 | 1.03295 | 1 | 24 | 0 | 2017-05-02 20:57:00 |
2017-05-02 | 20:58:00 | 1.03296 | 1.03302 | 1.03285 | 1.03287 | 1 | 26 | 0 | 2017-05-02 20:58:00 |
2017-05-02 | 20:59:00 | 1.03288 | 1.0329 | 1.03279 | 1.03285 | 1 | 25 | 0 | 2017-05-02 20:59:00 |
2017-05-02 | 21:00:00 | 1.03286 | 1.03296 | 1.03276 | 1.03277 | 1 | 25 | 0 | 2017-05-02 21:00:00 |
2017-05-02 | 21:01:00 | 1.03279 | 1.03292 | 1.03276 | 1.03291 | 1 | 25 | 0 | 2017-05-02 21:01:00 |
2017-05-02 | 21:02:00 | 1.0329 | 1.03292 | 1.03286 | 1.03288 | 1 | 24 | 0 | 2017-05-02 21:02:00 |
2017-05-02 | 21:03:00 | 1.03286 | 1.03286 | 1.03278 | 1.03278 | 1 | 25 | 0 | 2017-05-02 21:03:00 |
2017-05-02 | 21:04:00 | 1.03277 | 1.03285 | 1.03276 | 1.03284 | 1 | 25 | 0 | 2017-05-02 21:04:00 |
2017-05-02 | 21:05:00 | 1.03285 | 1.03287 | 1.03284 | 1.03284 | 1 | 24 | 0 | 2017-05-02 21:05:00 |
2017-05-02 | 21:06:00 | 1.03283 | 1.03283 | 1.03273 | 1.03276 | 1 | 24 | 0 | 2017-05-02 21:06:00 |
2017-05-02 | 21:07:00 | 1.03277 | 1.03281 | 1.03264 | 1.03265 | 1 | 25 | 0 | 2017-05-02 21:07:00 |
2017-05-02 | 21:08:00 | 1.03265 | 1.03266 | 1.03254 | 1.03254 | 1 | 27 | 0 | 2017-05-02 21:08:00 |
2017-05-02 | 21:09:00 | 1.03254 | 1.03254 | 1.03245 | 1.03254 | 1 | 27 | 0 | 2017-05-02 21:09:00 |
2017-05-02 | 21:10:00 | 1.03253 | 1.03253 | 1.03247 | 1.03247 | 1 | 26 | 0 | 2017-05-02 21:10:00 |
2017-05-02 | 21:11:00 | 1.03247 | 1.03249 | 1.03246 | 1.03247 | 1 | 26 | 0 | 2017-05-02 21:11:00 |
2017-05-02 | 21:12:00 | 1.03246 | 1.03257 | 1.03246 | 1.03256 | 1 | 25 | 0 | 2017-05-02 21:12:00 |
2017-05-02 | 21:13:00 | 1.03254 | 1.03258 | 1.03252 | 1.03253 | 1 | 28 | 0 | 2017-05-02 21:13:00 |
2017-05-02 | 21:14:00 | 1.03253 | 1.03257 | 1.0325 | 1.0325 | 1 | 25 | 0 | 2017-05-02 21:14:00 |
2017-05-02 | 21:15:00 | 1.0325 | 1.03254 | 1.0325 | 1.03253 | 1 | 25 | 0 | 2017-05-02 21:15:00 |
2017-05-02 | 21:16:00 | 1.03254 | 1.03254 | 1.03252 | 1.03252 | 1 | 27 | 0 | 2017-05-02 21:16:00 |
2017-05-02 | 21:17:00 | 1.03253 | 1.03253 | 1.03246 | 1.03247 | 1 | 26 | 0 | 2017-05-02 21:17:00 |
2017-05-02 | 21:18:00 | 1.03247 | 1.03254 | 1.03246 | 1.03253 | 1 | 28 | 0 | 2017-05-02 21:18:00 |
2017-05-02 | 21:19:00 | 1.03254 | 1.03257 | 1.03249 | 1.03256 | 1 | 27 | 0 | 2017-05-02 21:19:00 |
2017-05-02 | 21:20:00 | 1.03256 | 1.0326 | 1.03254 | 1.0326 | 1 | 27 | 0 | 2017-05-02 21:20:00 |
2017-05-02 | 21:21:00 | 1.0326 | 1.03262 | 1.03257 | 1.03257 | 1 | 24 | 0 | 2017-05-02 21:21:00 |
2017-05-02 | 21:22:00 | 1.03258 | 1.03259 | 1.03255 | 1.03257 | 1 | 23 | 0 | 2017-05-02 21:22:00 |
2017-05-02 | 21:23:00 | 1.03258 | 1.03258 | 1.03256 | 1.03257 | 1 | 25 | 0 | 2017-05-02 21:23:00 |
2017-05-02 | 21:24:00 | 1.03257 | 1.03262 | 1.03257 | 1.03261 | 1 | 25 | 0 | 2017-05-02 21:24:00 |
2017-05-02 | 21:25:00 | 1.0326 | 1.03277 | 1.0326 | 1.03277 | 1 | 26 | 0 | 2017-05-02 21:25:00 |
2017-05-02 | 21:26:00 | 1.03278 | 1.03282 | 1.03277 | 1.03282 | 1 | 25 | 0 | 2017-05-02 21:26:00 |
2017-05-02 | 21:27:00 | 1.03282 | 1.03284 | 1.03272 | 1.03272 | 1 | 24 | 0 | 2017-05-02 21:27:00 |
2017-05-02 | 21:28:00 | 1.03273 | 1.03273 | 1.03269 | 1.0327 | 1 | 27 | 0 | 2017-05-02 21:28:00 |
2017-05-02 | 21:29:00 | 1.0327 | 1.0327 | 1.03262 | 1.03262 | 1 | 27 | 0 | 2017-05-02 21:29:00 |
2017-05-02 | 21:30:00 | 1.03261 | 1.03261 | 1.03241 | 1.03244 | 1 | 27 | 0 | 2017-05-02 21:30:00 |
2017-05-02 | 21:31:00 | 1.03245 | 1.03249 | 1.03243 | 1.03248 | 1 | 31 | 0 | 2017-05-02 21:31:00 |
2017-05-02 | 21:32:00 | 1.03247 | 1.03261 | 1.03246 | 1.03261 | 1 | 28 | 0 | 2017-05-02 21:32:00 |
2017-05-02 | 21:33:00 | 1.0326 | 1.03261 | 1.03249 | 1.03249 | 1 | 29 | 0 | 2017-05-02 21:33:00 |
2017-05-02 | 21:34:00 | 1.03249 | 1.03249 | 1.03238 | 1.03244 | 1 | 28 | 0 | 2017-05-02 21:34:00 |
2017-05-02 | 21:35:00 | 1.03245 | 1.03254 | 1.03233 | 1.03254 | 1 | 27 | 0 | 2017-05-02 21:35:00 |
2017-05-02 | 21:36:00 | 1.03255 | 1.03263 | 1.03255 | 1.03259 | 1 | 30 | 0 | 2017-05-02 21:36:00 |
2017-05-02 | 21:37:00 | 1.03259 | 1.0326 | 1.03255 | 1.03256 | 1 | 29 | 0 | 2017-05-02 21:37:00 |
2017-05-02 | 21:38:00 | 1.03256 | 1.03257 | 1.03248 | 1.03249 | 1 | 30 | 0 | 2017-05-02 21:38:00 |
2017-05-02 | 21:39:00 | 1.0325 | 1.03261 | 1.0325 | 1.03261 | 1 | 26 | 0 | 2017-05-02 21:39:00 |
2017-05-02 | 21:40:00 | 1.0326 | 1.03262 | 1.0326 | 1.0326 | 1 | 27 | 0 | 2017-05-02 21:40:00 |
2017-05-02 | 21:41:00 | 1.03259 | 1.03269 | 1.03256 | 1.03269 | 1 | 26 | 0 | 2017-05-02 21:41:00 |
2017-05-02 | 21:42:00 | 1.03269 | 1.03272 | 1.03266 | 1.03268 | 1 | 25 | 0 | 2017-05-02 21:42:00 |
2017-05-02 | 21:43:00 | 1.03268 | 1.03268 | 1.03263 | 1.03266 | 1 | 26 | 0 | 2017-05-02 21:43:00 |
2017-05-02 | 21:44:00 | 1.03265 | 1.03267 | 1.03258 | 1.03258 | 1 | 28 | 0 | 2017-05-02 21:44:00 |
2017-05-02 | 21:45:00 | 1.03257 | 1.03266 | 1.03255 | 1.03266 | 1 | 26 | 0 | 2017-05-02 21:45:00 |
2017-05-02 | 21:46:00 | 1.03266 | 1.03267 | 1.0325 | 1.03251 | 1 | 28 | 0 | 2017-05-02 21:46:00 |
2017-05-02 | 21:47:00 | 1.03252 | 1.03252 | 1.03234 | 1.03236 | 1 | 27 | 0 | 2017-05-02 21:47:00 |
2017-05-02 | 21:48:00 | 1.03233 | 1.03236 | 1.03223 | 1.03227 | 1 | 31 | 0 | 2017-05-02 21:48:00 |
2017-05-02 | 21:49:00 | 1.03228 | 1.03245 | 1.03227 | 1.03245 | 1 | 28 | 0 | 2017-05-02 21:49:00 |
2017-05-02 | 21:50:00 | 1.03245 | 1.03247 | 1.0324 | 1.03244 | 1 | 27 | 0 | 2017-05-02 21:50:00 |
2017-05-02 | 21:51:00 | 1.03243 | 1.03247 | 1.03241 | 1.03244 | 1 | 27 | 0 | 2017-05-02 21:51:00 |
2017-05-02 | 21:52:00 | 1.03245 | 1.03257 | 1.03245 | 1.03255 | 1 | 30 | 0 | 2017-05-02 21:52:00 |
2017-05-02 | 21:53:00 | 1.03254 | 1.03269 | 1.03253 | 1.03268 | 1 | 27 | 0 | 2017-05-02 21:53:00 |
2017-05-02 | 21:54:00 | 1.03266 | 1.03266 | 1.03243 | 1.03252 | 1 | 32 | 0 | 2017-05-02 21:54:00 |
2017-05-02 | 21:55:00 | 1.03253 | 1.0326 | 1.03253 | 1.03255 | 1 | 29 | 0 | 2017-05-02 21:55:00 |
2017-05-02 | 21:56:00 | 1.03255 | 1.0328 | 1.03255 | 1.0328 | 1 | 29 | 0 | 2017-05-02 21:56:00 |
2017-05-02 | 21:57:00 | 1.03278 | 1.03289 | 1.03272 | 1.03288 | 1 | 32 | 0 | 2017-05-02 21:57:00 |
2017-05-02 | 21:58:00 | 1.03286 | 1.03288 | 1.03283 | 1.03283 | 1 | 37 | 0 | 2017-05-02 21:58:00 |
2017-05-02 | 21:59:00 | 1.0327 | 1.03298 | 1.03266 | 1.0328 | 1 | 28 | 0 | 2017-05-02 21:59:00 |
2017-05-02 | 22:00:00 | 1.03278 | 1.03282 | 1.0327 | 1.03282 | 1 | 74 | 0 | 2017-05-02 22:00:00 |
2017-05-02 | 22:01:00 | 1.03282 | 1.03283 | 1.03282 | 1.03282 | 1 | 64 | 0 | 2017-05-02 22:01:00 |
2017-05-02 | 22:02:00 | 1.03282 | 1.03286 | 1.03275 | 1.03282 | 1 | 59 | 0 | 2017-05-02 22:02:00 |
2017-05-02 | 22:03:00 | 1.03281 | 1.03296 | 1.03281 | 1.03296 | 1 | 53 | 0 | 2017-05-02 22:03:00 |
2017-05-02 | 22:04:00 | 1.033 | 1.03307 | 1.03297 | 1.03297 | 1 | 36 | 0 | 2017-05-02 22:04:00 |
2017-05-02 | 22:05:00 | 1.03296 | 1.03301 | 1.0326 | 1.03262 | 1 | 37 | 0 | 2017-05-02 22:05:00 |
2017-05-02 | 22:06:00 | 1.03268 | 1.03283 | 1.03268 | 1.03278 | 1 | 47 | 0 | 2017-05-02 22:06:00 |
2017-05-02 | 22:07:00 | 1.03281 | 1.03284 | 1.03281 | 1.03283 | 1 | 49 | 0 | 2017-05-02 22:07:00 |
2017-05-02 | 22:08:00 | 1.03283 | 1.03284 | 1.0328 | 1.0328 | 1 | 46 | 0 | 2017-05-02 22:08:00 |
2017-05-02 | 22:09:00 | 1.03278 | 1.03278 | 1.03278 | 1.03278 | 1 | 47 | 0 | 2017-05-02 22:09:00 |
2017-05-02 | 22:10:00 | 1.03278 | 1.03284 | 1.0326 | 1.0326 | 1 | 45 | 0 | 2017-05-02 22:10:00 |
2017-05-02 | 22:11:00 | 1.03261 | 1.03285 | 1.03255 | 1.03255 | 1 | 49 | 0 | 2017-05-02 22:11:00 |
2017-05-02 | 22:12:00 | 1.03254 | 1.03284 | 1.03254 | 1.03284 | 1 | 42 | 0 | 2017-05-02 22:12:00 |
2017-05-02 | 22:13:00 | 1.03283 | 1.03286 | 1.0326 | 1.03264 | 1 | 40 | 0 | 2017-05-02 22:13:00 |
2017-05-02 | 22:14:00 | 1.03269 | 1.03277 | 1.03258 | 1.03263 | 1 | 54 | 0 | 2017-05-02 22:14:00 |
2017-05-02 | 22:15:00 | 1.0327 | 1.03275 | 1.03267 | 1.03274 | 1 | 49 | 0 | 2017-05-02 22:15:00 |
2017-05-02 | 22:16:00 | 1.03275 | 1.03275 | 1.03273 | 1.03274 | 1 | 41 | 0 | 2017-05-02 22:16:00 |
2017-05-02 | 22:17:00 | 1.03274 | 1.03274 | 1.03273 | 1.03273 | 1 | 47 | 0 | 2017-05-02 22:17:00 |
2017-05-02 | 22:18:00 | 1.03274 | 1.03274 | 1.03273 | 1.03273 | 1 | 48 | 0 | 2017-05-02 22:18:00 |
2017-05-02 | 22:19:00 | 1.03274 | 1.03275 | 1.03247 | 1.03264 | 1 | 43 | 0 | 2017-05-02 22:19:00 |
2017-05-02 | 22:20:00 | 1.03265 | 1.03272 | 1.03258 | 1.03272 | 1 | 45 | 0 | 2017-05-02 22:20:00 |
2017-05-02 | 22:21:00 | 1.03278 | 1.03291 | 1.03274 | 1.03291 | 1 | 44 | 0 | 2017-05-02 22:21:00 |
2017-05-02 | 22:22:00 | 1.03291 | 1.03293 | 1.0329 | 1.03293 | 1 | 46 | 0 | 2017-05-02 22:22:00 |
2017-05-02 | 22:23:00 | 1.03293 | 1.03293 | 1.03285 | 1.03285 | 1 | 46 | 0 | 2017-05-02 22:23:00 |
2017-05-02 | 22:24:00 | 1.03289 | 1.03297 | 1.03289 | 1.03297 | 1 | 46 | 0 | 2017-05-02 22:24:00 |
2017-05-02 | 22:25:00 | 1.03297 | 1.03297 | 1.03297 | 1.03297 | 1 | 47 | 0 | 2017-05-02 22:25:00 |
2017-05-02 | 22:26:00 | 1.03297 | 1.03298 | 1.03297 | 1.03297 | 1 | 42 | 0 | 2017-05-02 22:26:00 |
2017-05-02 | 22:27:00 | 1.03297 | 1.03297 | 1.03297 | 1.03297 | 1 | 45 | 0 | 2017-05-02 22:27:00 |
2017-05-02 | 22:28:00 | 1.03297 | 1.03297 | 1.03297 | 1.03297 | 1 | 45 | 0 | 2017-05-02 22:28:00 |
2017-05-02 | 22:29:00 | 1.03292 | 1.03292 | 1.03271 | 1.03281 | 1 | 48 | 0 | 2017-05-02 22:29:00 |
2017-05-02 | 22:30:00 | 1.03282 | 1.03283 | 1.0327 | 1.0327 | 1 | 46 | 0 | 2017-05-02 22:30:00 |
2017-05-02 | 22:31:00 | 1.0326 | 1.0326 | 1.03248 | 1.0326 | 1 | 64 | 0 | 2017-05-02 22:31:00 |
2017-05-02 | 22:32:00 | 1.0326 | 1.0326 | 1.03259 | 1.0326 | 1 | 61 | 0 | 2017-05-02 22:32:00 |
2017-05-02 | 22:33:00 | 1.0326 | 1.0326 | 1.03259 | 1.03259 | 1 | 62 | 0 | 2017-05-02 22:33:00 |
2017-05-02 | 22:34:00 | 1.03259 | 1.03259 | 1.03234 | 1.03245 | 1 | 64 | 0 | 2017-05-02 22:34:00 |
2017-05-02 | 22:35:00 | 1.03245 | 1.03245 | 1.03242 | 1.03245 | 1 | 67 | 0 | 2017-05-02 22:35:00 |
2017-05-02 | 22:36:00 | 1.03245 | 1.03245 | 1.03242 | 1.03245 | 1 | 65 | 0 | 2017-05-02 22:36:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.