time int64 1.71B 1.78B | open float64 1.02 1.2 | high float64 1.02 1.21 | low float64 1.02 1.2 | close float64 1.02 1.2 | tick_volume int64 4 16.3k | spread int64 3 192 | real_volume int64 0 0 | datetime stringdate 2024-03-26 17:00:00 2026-05-26 18:15:00 |
|---|---|---|---|---|---|---|---|---|
1,711,472,400 | 1.08277 | 1.08319 | 1.08271 | 1.08285 | 547 | 10 | 0 | 2024-03-26 17:00:00 |
1,711,473,300 | 1.08284 | 1.08292 | 1.08238 | 1.08276 | 355 | 10 | 0 | 2024-03-26 17:15:00 |
1,711,474,200 | 1.08276 | 1.08295 | 1.08272 | 1.08287 | 313 | 10 | 0 | 2024-03-26 17:30:00 |
1,711,475,100 | 1.08287 | 1.0832 | 1.08275 | 1.08276 | 353 | 10 | 0 | 2024-03-26 17:45:00 |
1,711,476,000 | 1.08277 | 1.08342 | 1.08261 | 1.08341 | 436 | 10 | 0 | 2024-03-26 18:00:00 |
1,711,476,900 | 1.08341 | 1.08342 | 1.08316 | 1.08338 | 214 | 10 | 0 | 2024-03-26 18:15:00 |
1,711,477,800 | 1.08338 | 1.08352 | 1.08326 | 1.08328 | 226 | 10 | 0 | 2024-03-26 18:30:00 |
1,711,478,700 | 1.08328 | 1.08329 | 1.08299 | 1.08301 | 225 | 10 | 0 | 2024-03-26 18:45:00 |
1,711,479,600 | 1.08302 | 1.08319 | 1.08292 | 1.08295 | 212 | 10 | 0 | 2024-03-26 19:00:00 |
1,711,480,500 | 1.08295 | 1.08329 | 1.08294 | 1.08328 | 155 | 10 | 0 | 2024-03-26 19:15:00 |
1,711,481,400 | 1.08328 | 1.08344 | 1.08319 | 1.08343 | 228 | 10 | 0 | 2024-03-26 19:30:00 |
1,711,482,300 | 1.08341 | 1.08341 | 1.08311 | 1.08324 | 194 | 10 | 0 | 2024-03-26 19:45:00 |
1,711,483,200 | 1.08326 | 1.08344 | 1.08314 | 1.08335 | 171 | 10 | 0 | 2024-03-26 20:00:00 |
1,711,484,100 | 1.08336 | 1.08344 | 1.08328 | 1.08328 | 171 | 10 | 0 | 2024-03-26 20:15:00 |
1,711,485,000 | 1.08325 | 1.08339 | 1.08311 | 1.08332 | 224 | 10 | 0 | 2024-03-26 20:30:00 |
1,711,485,900 | 1.08332 | 1.08336 | 1.08282 | 1.08283 | 262 | 10 | 0 | 2024-03-26 20:45:00 |
1,711,486,800 | 1.08283 | 1.083 | 1.08279 | 1.08292 | 149 | 10 | 0 | 2024-03-26 21:00:00 |
1,711,487,700 | 1.08292 | 1.08304 | 1.08289 | 1.08302 | 81 | 10 | 0 | 2024-03-26 21:15:00 |
1,711,488,600 | 1.08302 | 1.08313 | 1.08294 | 1.08296 | 101 | 10 | 0 | 2024-03-26 21:30:00 |
1,711,489,500 | 1.08295 | 1.08317 | 1.08295 | 1.08307 | 175 | 10 | 0 | 2024-03-26 21:45:00 |
1,711,490,400 | 1.08308 | 1.08308 | 1.08286 | 1.08292 | 165 | 15 | 0 | 2024-03-26 22:00:00 |
1,711,491,300 | 1.08294 | 1.08311 | 1.08284 | 1.08301 | 295 | 15 | 0 | 2024-03-26 22:15:00 |
1,711,492,200 | 1.08302 | 1.08317 | 1.08278 | 1.08311 | 493 | 10 | 0 | 2024-03-26 22:30:00 |
1,711,493,100 | 1.08312 | 1.08322 | 1.08288 | 1.08321 | 270 | 11 | 0 | 2024-03-26 22:45:00 |
1,711,494,000 | 1.08323 | 1.08323 | 1.08313 | 1.08318 | 67 | 13 | 0 | 2024-03-26 23:00:00 |
1,711,494,900 | 1.08319 | 1.08322 | 1.08316 | 1.0832 | 46 | 13 | 0 | 2024-03-26 23:15:00 |
1,711,495,800 | 1.0832 | 1.08321 | 1.0831 | 1.08321 | 41 | 13 | 0 | 2024-03-26 23:30:00 |
1,711,496,700 | 1.08321 | 1.08323 | 1.08319 | 1.08321 | 32 | 13 | 0 | 2024-03-26 23:45:00 |
1,711,497,600 | 1.08323 | 1.08326 | 1.08318 | 1.08326 | 60 | 10 | 0 | 2024-03-27 00:00:00 |
1,711,498,500 | 1.08325 | 1.08327 | 1.08303 | 1.08303 | 131 | 10 | 0 | 2024-03-27 00:15:00 |
1,711,499,400 | 1.08302 | 1.08321 | 1.08297 | 1.08321 | 94 | 10 | 0 | 2024-03-27 00:30:00 |
1,711,500,300 | 1.08318 | 1.08324 | 1.08312 | 1.08319 | 71 | 10 | 0 | 2024-03-27 00:45:00 |
1,711,501,200 | 1.08321 | 1.08322 | 1.0831 | 1.08311 | 147 | 10 | 0 | 2024-03-27 01:00:00 |
1,711,502,100 | 1.08313 | 1.08313 | 1.08282 | 1.08297 | 188 | 10 | 0 | 2024-03-27 01:15:00 |
1,711,503,000 | 1.08297 | 1.08297 | 1.0827 | 1.08287 | 237 | 10 | 0 | 2024-03-27 01:30:00 |
1,711,503,900 | 1.08288 | 1.08308 | 1.08283 | 1.08291 | 205 | 10 | 0 | 2024-03-27 01:45:00 |
1,711,504,800 | 1.08291 | 1.08299 | 1.08284 | 1.08297 | 208 | 10 | 0 | 2024-03-27 02:00:00 |
1,711,505,700 | 1.08297 | 1.08304 | 1.08231 | 1.08243 | 330 | 10 | 0 | 2024-03-27 02:15:00 |
1,711,506,600 | 1.08243 | 1.08246 | 1.08199 | 1.0822 | 371 | 10 | 0 | 2024-03-27 02:30:00 |
1,711,507,500 | 1.08222 | 1.08233 | 1.08209 | 1.08228 | 243 | 10 | 0 | 2024-03-27 02:45:00 |
1,711,508,400 | 1.08228 | 1.08249 | 1.08228 | 1.08245 | 269 | 10 | 0 | 2024-03-27 03:00:00 |
1,711,509,300 | 1.08244 | 1.08248 | 1.08235 | 1.08247 | 143 | 10 | 0 | 2024-03-27 03:15:00 |
1,711,510,200 | 1.08247 | 1.08273 | 1.08244 | 1.08253 | 243 | 10 | 0 | 2024-03-27 03:30:00 |
1,711,511,100 | 1.08253 | 1.08274 | 1.08249 | 1.08253 | 189 | 10 | 0 | 2024-03-27 03:45:00 |
1,711,512,000 | 1.08253 | 1.08266 | 1.08235 | 1.08257 | 274 | 10 | 0 | 2024-03-27 04:00:00 |
1,711,512,900 | 1.08258 | 1.08276 | 1.0825 | 1.08264 | 185 | 10 | 0 | 2024-03-27 04:15:00 |
1,711,513,800 | 1.08264 | 1.08273 | 1.08245 | 1.08258 | 158 | 10 | 0 | 2024-03-27 04:30:00 |
1,711,514,700 | 1.08258 | 1.08266 | 1.0825 | 1.08256 | 99 | 10 | 0 | 2024-03-27 04:45:00 |
1,711,515,600 | 1.08256 | 1.08287 | 1.08256 | 1.08286 | 131 | 10 | 0 | 2024-03-27 05:00:00 |
1,711,516,500 | 1.08286 | 1.08294 | 1.08281 | 1.0829 | 131 | 10 | 0 | 2024-03-27 05:15:00 |
1,711,517,400 | 1.0829 | 1.08298 | 1.08284 | 1.08289 | 119 | 10 | 0 | 2024-03-27 05:30:00 |
1,711,518,300 | 1.08289 | 1.08297 | 1.08287 | 1.08293 | 102 | 10 | 0 | 2024-03-27 05:45:00 |
1,711,519,200 | 1.08291 | 1.08293 | 1.08278 | 1.08279 | 150 | 10 | 0 | 2024-03-27 06:00:00 |
1,711,520,100 | 1.08279 | 1.0828 | 1.08268 | 1.08273 | 106 | 10 | 0 | 2024-03-27 06:15:00 |
1,711,521,000 | 1.08274 | 1.08288 | 1.08271 | 1.08281 | 143 | 10 | 0 | 2024-03-27 06:30:00 |
1,711,521,900 | 1.08281 | 1.08289 | 1.0825 | 1.0826 | 144 | 10 | 0 | 2024-03-27 06:45:00 |
1,711,522,800 | 1.0826 | 1.08293 | 1.08243 | 1.08282 | 203 | 10 | 0 | 2024-03-27 07:00:00 |
1,711,523,700 | 1.08282 | 1.08295 | 1.08246 | 1.08257 | 220 | 10 | 0 | 2024-03-27 07:15:00 |
1,711,524,600 | 1.08257 | 1.08285 | 1.08257 | 1.08284 | 191 | 10 | 0 | 2024-03-27 07:30:00 |
1,711,525,500 | 1.08284 | 1.08322 | 1.08284 | 1.08319 | 342 | 10 | 0 | 2024-03-27 07:45:00 |
1,711,526,400 | 1.08316 | 1.08316 | 1.08276 | 1.08295 | 349 | 10 | 0 | 2024-03-27 08:00:00 |
1,711,527,300 | 1.08295 | 1.08334 | 1.08261 | 1.0827 | 446 | 10 | 0 | 2024-03-27 08:15:00 |
1,711,528,200 | 1.08268 | 1.08287 | 1.08235 | 1.08258 | 472 | 10 | 0 | 2024-03-27 08:30:00 |
1,711,529,100 | 1.08259 | 1.08272 | 1.08226 | 1.08257 | 475 | 10 | 0 | 2024-03-27 08:45:00 |
1,711,530,000 | 1.08256 | 1.08276 | 1.08208 | 1.08247 | 587 | 10 | 0 | 2024-03-27 09:00:00 |
1,711,530,900 | 1.08248 | 1.0826 | 1.08228 | 1.08236 | 408 | 10 | 0 | 2024-03-27 09:15:00 |
1,711,531,800 | 1.08233 | 1.08272 | 1.0823 | 1.08261 | 370 | 10 | 0 | 2024-03-27 09:30:00 |
1,711,532,700 | 1.08262 | 1.08299 | 1.08257 | 1.08282 | 394 | 10 | 0 | 2024-03-27 09:45:00 |
1,711,533,600 | 1.0828 | 1.08363 | 1.0827 | 1.08357 | 655 | 10 | 0 | 2024-03-27 10:00:00 |
1,711,534,500 | 1.08357 | 1.08385 | 1.08346 | 1.08352 | 470 | 10 | 0 | 2024-03-27 10:15:00 |
1,711,535,400 | 1.08352 | 1.08355 | 1.08303 | 1.08303 | 524 | 10 | 0 | 2024-03-27 10:30:00 |
1,711,536,300 | 1.08303 | 1.08307 | 1.08263 | 1.08273 | 508 | 10 | 0 | 2024-03-27 10:45:00 |
1,711,537,200 | 1.08273 | 1.08294 | 1.08255 | 1.08282 | 388 | 10 | 0 | 2024-03-27 11:00:00 |
1,711,538,100 | 1.08279 | 1.08299 | 1.08257 | 1.08292 | 423 | 10 | 0 | 2024-03-27 11:15:00 |
1,711,539,000 | 1.08291 | 1.08339 | 1.08289 | 1.08308 | 452 | 10 | 0 | 2024-03-27 11:30:00 |
1,711,539,900 | 1.08308 | 1.08342 | 1.08299 | 1.08323 | 360 | 10 | 0 | 2024-03-27 11:45:00 |
1,711,540,800 | 1.08323 | 1.08332 | 1.08292 | 1.08315 | 428 | 10 | 0 | 2024-03-27 12:00:00 |
1,711,541,700 | 1.08315 | 1.08335 | 1.08305 | 1.08324 | 380 | 10 | 0 | 2024-03-27 12:15:00 |
1,711,542,600 | 1.08325 | 1.08346 | 1.08282 | 1.08287 | 373 | 10 | 0 | 2024-03-27 12:30:00 |
1,711,543,500 | 1.08287 | 1.08287 | 1.08176 | 1.08206 | 455 | 10 | 0 | 2024-03-27 12:45:00 |
1,711,544,400 | 1.08208 | 1.0821 | 1.08145 | 1.08169 | 485 | 10 | 0 | 2024-03-27 13:00:00 |
1,711,545,300 | 1.08172 | 1.08197 | 1.0816 | 1.08166 | 432 | 10 | 0 | 2024-03-27 13:15:00 |
1,711,546,200 | 1.08168 | 1.08192 | 1.08153 | 1.08173 | 487 | 10 | 0 | 2024-03-27 13:30:00 |
1,711,547,100 | 1.08173 | 1.082 | 1.08171 | 1.08183 | 461 | 10 | 0 | 2024-03-27 13:45:00 |
1,711,548,000 | 1.08183 | 1.08186 | 1.08145 | 1.08158 | 431 | 10 | 0 | 2024-03-27 14:00:00 |
1,711,548,900 | 1.0816 | 1.08186 | 1.08147 | 1.08171 | 445 | 10 | 0 | 2024-03-27 14:15:00 |
1,711,549,800 | 1.08169 | 1.0817 | 1.08103 | 1.08126 | 533 | 10 | 0 | 2024-03-27 14:30:00 |
1,711,550,700 | 1.08126 | 1.08188 | 1.08126 | 1.08165 | 519 | 10 | 0 | 2024-03-27 14:45:00 |
1,711,551,600 | 1.08165 | 1.08176 | 1.08134 | 1.08144 | 555 | 10 | 0 | 2024-03-27 15:00:00 |
1,711,552,500 | 1.08144 | 1.08185 | 1.08139 | 1.08155 | 421 | 10 | 0 | 2024-03-27 15:15:00 |
1,711,553,400 | 1.08154 | 1.08212 | 1.08154 | 1.08176 | 508 | 10 | 0 | 2024-03-27 15:30:00 |
1,711,554,300 | 1.08176 | 1.08189 | 1.08136 | 1.08143 | 515 | 10 | 0 | 2024-03-27 15:45:00 |
1,711,555,200 | 1.0814 | 1.08198 | 1.08133 | 1.08197 | 497 | 10 | 0 | 2024-03-27 16:00:00 |
1,711,556,100 | 1.08197 | 1.08209 | 1.0817 | 1.08186 | 388 | 10 | 0 | 2024-03-27 16:15:00 |
1,711,557,000 | 1.08186 | 1.08221 | 1.08178 | 1.08195 | 398 | 10 | 0 | 2024-03-27 16:30:00 |
1,711,557,900 | 1.08194 | 1.08219 | 1.08177 | 1.08198 | 536 | 10 | 0 | 2024-03-27 16:45:00 |
1,711,558,800 | 1.08197 | 1.08231 | 1.08197 | 1.08205 | 446 | 10 | 0 | 2024-03-27 17:00:00 |
1,711,559,700 | 1.08205 | 1.0821 | 1.08183 | 1.08207 | 409 | 10 | 0 | 2024-03-27 17:15:00 |
1,711,560,600 | 1.08206 | 1.08231 | 1.08203 | 1.0823 | 387 | 10 | 0 | 2024-03-27 17:30:00 |
1,711,561,500 | 1.0823 | 1.08253 | 1.08219 | 1.08226 | 253 | 10 | 0 | 2024-03-27 17:45:00 |
End of preview. Expand in Data Studio
No dataset card yet
- Downloads last month
- 36