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 |
|---|---|---|---|---|---|---|---|---|---|
2017-05-03 | 01:57:00 | 1.03385 | 1.03393 | 1.03385 | 1.03393 | 1 | 29 | 0 | 2017-05-03 01:57:00 |
2017-05-03 | 01:58:00 | 1.03391 | 1.03404 | 1.03391 | 1.03403 | 1 | 27 | 0 | 2017-05-03 01:58:00 |
2017-05-03 | 01:59:00 | 1.03402 | 1.03429 | 1.03401 | 1.03423 | 1 | 25 | 0 | 2017-05-03 01:59:00 |
2017-05-03 | 02:00:00 | 1.03422 | 1.03422 | 1.03406 | 1.03409 | 1 | 24 | 0 | 2017-05-03 02:00:00 |
2017-05-03 | 02:01:00 | 1.03408 | 1.03408 | 1.03396 | 1.03396 | 1 | 27 | 0 | 2017-05-03 02:01:00 |
2017-05-03 | 02:02:00 | 1.03396 | 1.03403 | 1.03392 | 1.03402 | 1 | 26 | 0 | 2017-05-03 02:02:00 |
2017-05-03 | 02:03:00 | 1.03402 | 1.03402 | 1.03396 | 1.03396 | 1 | 28 | 0 | 2017-05-03 02:03:00 |
2017-05-03 | 02:04:00 | 1.03395 | 1.03396 | 1.03386 | 1.03396 | 1 | 28 | 0 | 2017-05-03 02:04:00 |
2017-05-03 | 02:05:00 | 1.03396 | 1.03402 | 1.03392 | 1.03401 | 1 | 29 | 0 | 2017-05-03 02:05:00 |
2017-05-03 | 02:06:00 | 1.034 | 1.03407 | 1.034 | 1.034 | 1 | 28 | 0 | 2017-05-03 02:06:00 |
2017-05-03 | 02:07:00 | 1.03399 | 1.03403 | 1.03389 | 1.03403 | 1 | 28 | 0 | 2017-05-03 02:07:00 |
2017-05-03 | 02:08:00 | 1.03406 | 1.0343 | 1.03406 | 1.03416 | 1 | 27 | 0 | 2017-05-03 02:08:00 |
2017-05-03 | 02:09:00 | 1.03417 | 1.03426 | 1.03415 | 1.03418 | 1 | 24 | 0 | 2017-05-03 02:09:00 |
2017-05-03 | 02:10:00 | 1.03418 | 1.03418 | 1.03408 | 1.03412 | 1 | 25 | 0 | 2017-05-03 02:10:00 |
2017-05-03 | 02:11:00 | 1.03412 | 1.03418 | 1.03407 | 1.03408 | 1 | 24 | 0 | 2017-05-03 02:11:00 |
2017-05-03 | 02:12:00 | 1.03407 | 1.03407 | 1.034 | 1.03403 | 1 | 26 | 0 | 2017-05-03 02:12:00 |
2017-05-03 | 02:13:00 | 1.03403 | 1.03403 | 1.03396 | 1.03398 | 1 | 22 | 0 | 2017-05-03 02:13:00 |
2017-05-03 | 02:14:00 | 1.03398 | 1.034 | 1.03396 | 1.03399 | 1 | 19 | 0 | 2017-05-03 02:14:00 |
2017-05-03 | 02:15:00 | 1.03397 | 1.03397 | 1.03389 | 1.03389 | 1 | 22 | 0 | 2017-05-03 02:15:00 |
2017-05-03 | 02:16:00 | 1.03389 | 1.03389 | 1.03377 | 1.03377 | 1 | 30 | 0 | 2017-05-03 02:16:00 |
2017-05-03 | 02:17:00 | 1.03378 | 1.03381 | 1.03378 | 1.0338 | 1 | 35 | 0 | 2017-05-03 02:17:00 |
2017-05-03 | 02:18:00 | 1.03379 | 1.03381 | 1.03376 | 1.0338 | 1 | 36 | 0 | 2017-05-03 02:18:00 |
2017-05-03 | 02:19:00 | 1.03381 | 1.03381 | 1.03371 | 1.03375 | 1 | 36 | 0 | 2017-05-03 02:19:00 |
2017-05-03 | 02:20:00 | 1.03375 | 1.03383 | 1.03373 | 1.0338 | 1 | 32 | 0 | 2017-05-03 02:20:00 |
2017-05-03 | 02:21:00 | 1.03381 | 1.03387 | 1.03378 | 1.03387 | 1 | 30 | 0 | 2017-05-03 02:21:00 |
2017-05-03 | 02:22:00 | 1.03387 | 1.03387 | 1.03375 | 1.03376 | 1 | 28 | 0 | 2017-05-03 02:22:00 |
2017-05-03 | 02:23:00 | 1.03376 | 1.03376 | 1.03364 | 1.03365 | 1 | 23 | 0 | 2017-05-03 02:23:00 |
2017-05-03 | 02:24:00 | 1.03365 | 1.03365 | 1.03343 | 1.03347 | 1 | 23 | 0 | 2017-05-03 02:24:00 |
2017-05-03 | 02:25:00 | 1.03346 | 1.03346 | 1.03341 | 1.03344 | 1 | 24 | 0 | 2017-05-03 02:25:00 |
2017-05-03 | 02:26:00 | 1.03344 | 1.03345 | 1.03338 | 1.03342 | 1 | 23 | 0 | 2017-05-03 02:26:00 |
2017-05-03 | 02:27:00 | 1.03343 | 1.03344 | 1.03339 | 1.03339 | 1 | 26 | 0 | 2017-05-03 02:27:00 |
2017-05-03 | 02:28:00 | 1.03338 | 1.03339 | 1.03336 | 1.03339 | 1 | 26 | 0 | 2017-05-03 02:28:00 |
2017-05-03 | 02:29:00 | 1.03338 | 1.03347 | 1.0333 | 1.03332 | 1 | 22 | 0 | 2017-05-03 02:29:00 |
2017-05-03 | 02:30:00 | 1.03331 | 1.03331 | 1.03308 | 1.03309 | 1 | 23 | 0 | 2017-05-03 02:30:00 |
2017-05-03 | 02:31:00 | 1.0331 | 1.03315 | 1.03306 | 1.0331 | 1 | 23 | 0 | 2017-05-03 02:31:00 |
2017-05-03 | 02:32:00 | 1.03309 | 1.03323 | 1.03309 | 1.03323 | 1 | 23 | 0 | 2017-05-03 02:32:00 |
2017-05-03 | 02:33:00 | 1.03322 | 1.03322 | 1.0332 | 1.0332 | 1 | 23 | 0 | 2017-05-03 02:33:00 |
2017-05-03 | 02:34:00 | 1.0332 | 1.0332 | 1.0329 | 1.0329 | 1 | 23 | 0 | 2017-05-03 02:34:00 |
2017-05-03 | 02:35:00 | 1.03291 | 1.03291 | 1.03284 | 1.03285 | 1 | 23 | 0 | 2017-05-03 02:35:00 |
2017-05-03 | 02:36:00 | 1.03284 | 1.03285 | 1.03279 | 1.0328 | 1 | 24 | 0 | 2017-05-03 02:36:00 |
2017-05-03 | 02:37:00 | 1.0328 | 1.03286 | 1.0328 | 1.0328 | 1 | 23 | 0 | 2017-05-03 02:37:00 |
2017-05-03 | 02:38:00 | 1.03281 | 1.03282 | 1.03262 | 1.03272 | 1 | 22 | 0 | 2017-05-03 02:38:00 |
2017-05-03 | 02:39:00 | 1.03273 | 1.03273 | 1.0326 | 1.03266 | 1 | 23 | 0 | 2017-05-03 02:39:00 |
2017-05-03 | 02:40:00 | 1.03266 | 1.03274 | 1.03265 | 1.03274 | 1 | 24 | 0 | 2017-05-03 02:40:00 |
2017-05-03 | 02:41:00 | 1.03274 | 1.03289 | 1.03274 | 1.03287 | 1 | 23 | 0 | 2017-05-03 02:41:00 |
2017-05-03 | 02:42:00 | 1.03284 | 1.03288 | 1.03277 | 1.03288 | 1 | 22 | 0 | 2017-05-03 02:42:00 |
2017-05-03 | 02:43:00 | 1.03288 | 1.03288 | 1.03277 | 1.03278 | 1 | 22 | 0 | 2017-05-03 02:43:00 |
2017-05-03 | 02:44:00 | 1.03274 | 1.03279 | 1.03269 | 1.03279 | 1 | 23 | 0 | 2017-05-03 02:44:00 |
2017-05-03 | 02:45:00 | 1.0328 | 1.0328 | 1.03276 | 1.03278 | 1 | 22 | 0 | 2017-05-03 02:45:00 |
2017-05-03 | 02:46:00 | 1.03277 | 1.03277 | 1.03268 | 1.03269 | 1 | 22 | 0 | 2017-05-03 02:46:00 |
2017-05-03 | 02:47:00 | 1.03269 | 1.03275 | 1.03269 | 1.03273 | 1 | 23 | 0 | 2017-05-03 02:47:00 |
2017-05-03 | 02:48:00 | 1.03272 | 1.03273 | 1.03258 | 1.03259 | 1 | 23 | 0 | 2017-05-03 02:48:00 |
2017-05-03 | 02:49:00 | 1.0326 | 1.0326 | 1.03244 | 1.03253 | 1 | 23 | 0 | 2017-05-03 02:49:00 |
2017-05-03 | 02:50:00 | 1.03253 | 1.03268 | 1.03253 | 1.03265 | 1 | 23 | 0 | 2017-05-03 02:50:00 |
2017-05-03 | 02:51:00 | 1.03266 | 1.03266 | 1.03229 | 1.03229 | 1 | 23 | 0 | 2017-05-03 02:51:00 |
2017-05-03 | 02:52:00 | 1.0323 | 1.0323 | 1.03226 | 1.03226 | 1 | 26 | 0 | 2017-05-03 02:52:00 |
2017-05-03 | 02:53:00 | 1.03226 | 1.03233 | 1.03225 | 1.03231 | 1 | 26 | 0 | 2017-05-03 02:53:00 |
2017-05-03 | 02:54:00 | 1.03231 | 1.03231 | 1.03203 | 1.03204 | 1 | 27 | 0 | 2017-05-03 02:54:00 |
2017-05-03 | 02:55:00 | 1.03203 | 1.03211 | 1.03197 | 1.03205 | 1 | 26 | 0 | 2017-05-03 02:55:00 |
2017-05-03 | 02:56:00 | 1.03205 | 1.03205 | 1.03191 | 1.03191 | 1 | 25 | 0 | 2017-05-03 02:56:00 |
2017-05-03 | 02:57:00 | 1.03191 | 1.03192 | 1.03175 | 1.03178 | 1 | 24 | 0 | 2017-05-03 02:57:00 |
2017-05-03 | 02:58:00 | 1.03179 | 1.03188 | 1.03179 | 1.03188 | 1 | 28 | 0 | 2017-05-03 02:58:00 |
2017-05-03 | 02:59:00 | 1.03189 | 1.03189 | 1.0317 | 1.0317 | 1 | 28 | 0 | 2017-05-03 02:59:00 |
2017-05-03 | 03:00:00 | 1.03172 | 1.03195 | 1.03172 | 1.03192 | 1 | 26 | 0 | 2017-05-03 03:00:00 |
2017-05-03 | 03:01:00 | 1.03191 | 1.03191 | 1.03186 | 1.03186 | 1 | 25 | 0 | 2017-05-03 03:01:00 |
2017-05-03 | 03:02:00 | 1.03186 | 1.03187 | 1.03185 | 1.03186 | 1 | 26 | 0 | 2017-05-03 03:02:00 |
2017-05-03 | 03:03:00 | 1.03186 | 1.03188 | 1.03184 | 1.03186 | 1 | 25 | 0 | 2017-05-03 03:03:00 |
2017-05-03 | 03:04:00 | 1.03186 | 1.03189 | 1.03186 | 1.03188 | 1 | 27 | 0 | 2017-05-03 03:04:00 |
2017-05-03 | 03:05:00 | 1.03189 | 1.03203 | 1.03189 | 1.03198 | 1 | 25 | 0 | 2017-05-03 03:05:00 |
2017-05-03 | 03:06:00 | 1.03196 | 1.03196 | 1.0319 | 1.03192 | 1 | 27 | 0 | 2017-05-03 03:06:00 |
2017-05-03 | 03:07:00 | 1.03191 | 1.03198 | 1.03191 | 1.03198 | 1 | 28 | 0 | 2017-05-03 03:07:00 |
2017-05-03 | 03:08:00 | 1.03197 | 1.03198 | 1.03196 | 1.03198 | 1 | 28 | 0 | 2017-05-03 03:08:00 |
2017-05-03 | 03:09:00 | 1.03199 | 1.032 | 1.03198 | 1.032 | 1 | 26 | 0 | 2017-05-03 03:09:00 |
2017-05-03 | 03:10:00 | 1.03199 | 1.03203 | 1.03196 | 1.03203 | 1 | 25 | 0 | 2017-05-03 03:10:00 |
2017-05-03 | 03:11:00 | 1.03203 | 1.03205 | 1.03177 | 1.03177 | 1 | 27 | 0 | 2017-05-03 03:11:00 |
2017-05-03 | 03:12:00 | 1.03178 | 1.03183 | 1.03164 | 1.03175 | 1 | 26 | 0 | 2017-05-03 03:12:00 |
2017-05-03 | 03:13:00 | 1.03175 | 1.03186 | 1.03175 | 1.03185 | 1 | 23 | 0 | 2017-05-03 03:13:00 |
2017-05-03 | 03:14:00 | 1.03184 | 1.03187 | 1.03181 | 1.03186 | 1 | 24 | 0 | 2017-05-03 03:14:00 |
2017-05-03 | 03:15:00 | 1.03186 | 1.03186 | 1.03171 | 1.03171 | 1 | 26 | 0 | 2017-05-03 03:15:00 |
2017-05-03 | 03:16:00 | 1.03171 | 1.03177 | 1.0317 | 1.03177 | 1 | 28 | 0 | 2017-05-03 03:16:00 |
2017-05-03 | 03:17:00 | 1.03178 | 1.03181 | 1.03178 | 1.03181 | 1 | 25 | 0 | 2017-05-03 03:17:00 |
2017-05-03 | 03:18:00 | 1.0318 | 1.0318 | 1.03178 | 1.0318 | 1 | 29 | 0 | 2017-05-03 03:18:00 |
2017-05-03 | 03:19:00 | 1.03181 | 1.03186 | 1.0318 | 1.03186 | 1 | 26 | 0 | 2017-05-03 03:19:00 |
2017-05-03 | 03:20:00 | 1.03185 | 1.03188 | 1.03167 | 1.03169 | 1 | 24 | 0 | 2017-05-03 03:20:00 |
2017-05-03 | 03:21:00 | 1.03169 | 1.03176 | 1.0316 | 1.03166 | 1 | 23 | 0 | 2017-05-03 03:21:00 |
2017-05-03 | 03:22:00 | 1.03166 | 1.03169 | 1.03164 | 1.03169 | 1 | 28 | 0 | 2017-05-03 03:22:00 |
2017-05-03 | 03:23:00 | 1.03169 | 1.03172 | 1.03167 | 1.03167 | 1 | 26 | 0 | 2017-05-03 03:23:00 |
2017-05-03 | 03:24:00 | 1.03167 | 1.03176 | 1.03166 | 1.03176 | 1 | 24 | 0 | 2017-05-03 03:24:00 |
2017-05-03 | 03:25:00 | 1.03177 | 1.03178 | 1.03167 | 1.03174 | 1 | 22 | 0 | 2017-05-03 03:25:00 |
2017-05-03 | 03:26:00 | 1.03174 | 1.03175 | 1.03169 | 1.03172 | 1 | 23 | 0 | 2017-05-03 03:26:00 |
2017-05-03 | 03:27:00 | 1.03173 | 1.03178 | 1.03169 | 1.03178 | 1 | 23 | 0 | 2017-05-03 03:27:00 |
2017-05-03 | 03:28:00 | 1.03177 | 1.03184 | 1.03175 | 1.03183 | 1 | 25 | 0 | 2017-05-03 03:28:00 |
2017-05-03 | 03:29:00 | 1.03183 | 1.03183 | 1.03175 | 1.03176 | 1 | 22 | 0 | 2017-05-03 03:29:00 |
2017-05-03 | 03:30:00 | 1.03176 | 1.03177 | 1.03167 | 1.03169 | 1 | 22 | 0 | 2017-05-03 03:30:00 |
2017-05-03 | 03:31:00 | 1.0317 | 1.03174 | 1.03167 | 1.03172 | 1 | 22 | 0 | 2017-05-03 03:31:00 |
2017-05-03 | 03:32:00 | 1.03169 | 1.03169 | 1.03157 | 1.03157 | 1 | 25 | 0 | 2017-05-03 03:32:00 |
2017-05-03 | 03:33:00 | 1.03156 | 1.03166 | 1.03156 | 1.03164 | 1 | 28 | 0 | 2017-05-03 03:33:00 |
2017-05-03 | 03:34:00 | 1.03165 | 1.03168 | 1.03163 | 1.03163 | 1 | 27 | 0 | 2017-05-03 03:34:00 |
2017-05-03 | 03:35:00 | 1.03163 | 1.03174 | 1.03163 | 1.03174 | 1 | 27 | 0 | 2017-05-03 03:35:00 |
2017-05-03 | 03:36:00 | 1.03175 | 1.03175 | 1.03171 | 1.03171 | 1 | 25 | 0 | 2017-05-03 03:36:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.