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 |
|---|---|---|---|---|---|---|---|---|---|
2017-04-28 | 05:34:00 | 1.01945 | 1.01945 | 1.01934 | 1.01934 | 1 | 0 | 0 | 2017-04-28 05:34:00 |
2017-04-28 | 05:35:00 | 1.01934 | 1.01945 | 1.01934 | 1.01945 | 1 | 0 | 0 | 2017-04-28 05:35:00 |
2017-04-28 | 05:36:00 | 1.01946 | 1.01946 | 1.0193 | 1.01933 | 1 | 0 | 0 | 2017-04-28 05:36:00 |
2017-04-28 | 05:37:00 | 1.01934 | 1.01937 | 1.01934 | 1.01935 | 1 | 0 | 0 | 2017-04-28 05:37:00 |
2017-04-28 | 05:38:00 | 1.01936 | 1.01936 | 1.01932 | 1.01935 | 1 | 0 | 0 | 2017-04-28 05:38:00 |
2017-04-28 | 05:39:00 | 1.01936 | 1.01936 | 1.01923 | 1.01923 | 1 | 0 | 0 | 2017-04-28 05:39:00 |
2017-04-28 | 05:40:00 | 1.01924 | 1.01924 | 1.01918 | 1.0192 | 1 | 0 | 0 | 2017-04-28 05:40:00 |
2017-04-28 | 05:41:00 | 1.0192 | 1.01927 | 1.0192 | 1.01927 | 1 | 0 | 0 | 2017-04-28 05:41:00 |
2017-04-28 | 05:42:00 | 1.01926 | 1.01926 | 1.01913 | 1.01914 | 1 | 0 | 0 | 2017-04-28 05:42:00 |
2017-04-28 | 05:43:00 | 1.01915 | 1.01925 | 1.01915 | 1.01923 | 1 | 0 | 0 | 2017-04-28 05:43:00 |
2017-04-28 | 05:44:00 | 1.01923 | 1.01924 | 1.01922 | 1.01923 | 1 | 0 | 0 | 2017-04-28 05:44:00 |
2017-04-28 | 05:45:00 | 1.01923 | 1.01923 | 1.01913 | 1.01917 | 1 | 0 | 0 | 2017-04-28 05:45:00 |
2017-04-28 | 05:46:00 | 1.01918 | 1.01919 | 1.01914 | 1.01916 | 1 | 0 | 0 | 2017-04-28 05:46:00 |
2017-04-28 | 05:47:00 | 1.01917 | 1.01928 | 1.01917 | 1.01928 | 1 | 0 | 0 | 2017-04-28 05:47:00 |
2017-04-28 | 05:48:00 | 1.01927 | 1.01927 | 1.01907 | 1.01907 | 1 | 0 | 0 | 2017-04-28 05:48:00 |
2017-04-28 | 05:49:00 | 1.01907 | 1.01919 | 1.01906 | 1.01917 | 1 | 0 | 0 | 2017-04-28 05:49:00 |
2017-04-28 | 05:50:00 | 1.01915 | 1.01918 | 1.01915 | 1.01916 | 1 | 0 | 0 | 2017-04-28 05:50:00 |
2017-04-28 | 05:51:00 | 1.01916 | 1.01918 | 1.01916 | 1.01916 | 1 | 0 | 0 | 2017-04-28 05:51:00 |
2017-04-28 | 05:52:00 | 1.01917 | 1.01917 | 1.01916 | 1.01917 | 1 | 0 | 0 | 2017-04-28 05:52:00 |
2017-04-28 | 05:53:00 | 1.01916 | 1.01917 | 1.0191 | 1.0191 | 1 | 0 | 0 | 2017-04-28 05:53:00 |
2017-04-28 | 05:54:00 | 1.01909 | 1.01909 | 1.01908 | 1.01909 | 1 | 0 | 0 | 2017-04-28 05:54:00 |
2017-04-28 | 05:55:00 | 1.0191 | 1.01911 | 1.01908 | 1.01908 | 1 | 0 | 0 | 2017-04-28 05:55:00 |
2017-04-28 | 05:56:00 | 1.01908 | 1.01908 | 1.01895 | 1.01896 | 1 | 0 | 0 | 2017-04-28 05:56:00 |
2017-04-28 | 05:57:00 | 1.01897 | 1.01901 | 1.01897 | 1.01901 | 1 | 0 | 0 | 2017-04-28 05:57:00 |
2017-04-28 | 05:58:00 | 1.01901 | 1.01901 | 1.01897 | 1.01899 | 1 | 0 | 0 | 2017-04-28 05:58:00 |
2017-04-28 | 05:59:00 | 1.019 | 1.01938 | 1.01898 | 1.01936 | 1 | 0 | 0 | 2017-04-28 05:59:00 |
2017-04-28 | 06:00:00 | 1.01935 | 1.01937 | 1.0192 | 1.01928 | 1 | 0 | 0 | 2017-04-28 06:00:00 |
2017-04-28 | 06:01:00 | 1.01927 | 1.01928 | 1.01926 | 1.01927 | 1 | 0 | 0 | 2017-04-28 06:01:00 |
2017-04-28 | 06:02:00 | 1.01927 | 1.01928 | 1.01917 | 1.01917 | 1 | 0 | 0 | 2017-04-28 06:02:00 |
2017-04-28 | 06:03:00 | 1.01917 | 1.0192 | 1.01917 | 1.01919 | 1 | 0 | 0 | 2017-04-28 06:03:00 |
2017-04-28 | 06:04:00 | 1.01918 | 1.0192 | 1.01917 | 1.0192 | 1 | 0 | 0 | 2017-04-28 06:04:00 |
2017-04-28 | 06:05:00 | 1.01921 | 1.01924 | 1.01921 | 1.01924 | 1 | 0 | 0 | 2017-04-28 06:05:00 |
2017-04-28 | 06:06:00 | 1.01925 | 1.01928 | 1.01922 | 1.01922 | 1 | 0 | 0 | 2017-04-28 06:06:00 |
2017-04-28 | 06:07:00 | 1.01923 | 1.01932 | 1.01923 | 1.01932 | 1 | 0 | 0 | 2017-04-28 06:07:00 |
2017-04-28 | 06:08:00 | 1.01932 | 1.01934 | 1.01932 | 1.01934 | 1 | 0 | 0 | 2017-04-28 06:08:00 |
2017-04-28 | 06:09:00 | 1.01935 | 1.01935 | 1.01921 | 1.01925 | 1 | 0 | 0 | 2017-04-28 06:09:00 |
2017-04-28 | 06:10:00 | 1.01925 | 1.01928 | 1.01922 | 1.01928 | 1 | 0 | 0 | 2017-04-28 06:10:00 |
2017-04-28 | 06:11:00 | 1.01928 | 1.01929 | 1.01928 | 1.01929 | 1 | 0 | 0 | 2017-04-28 06:11:00 |
2017-04-28 | 06:12:00 | 1.01928 | 1.01928 | 1.01923 | 1.01924 | 1 | 0 | 0 | 2017-04-28 06:12:00 |
2017-04-28 | 06:13:00 | 1.01925 | 1.01925 | 1.01912 | 1.01913 | 1 | 0 | 0 | 2017-04-28 06:13:00 |
2017-04-28 | 06:14:00 | 1.01913 | 1.01913 | 1.01898 | 1.01898 | 1 | 0 | 0 | 2017-04-28 06:14:00 |
2017-04-28 | 06:15:00 | 1.01897 | 1.01897 | 1.01886 | 1.01893 | 1 | 0 | 0 | 2017-04-28 06:15:00 |
2017-04-28 | 06:16:00 | 1.01896 | 1.01897 | 1.01884 | 1.01892 | 1 | 0 | 0 | 2017-04-28 06:16:00 |
2017-04-28 | 06:17:00 | 1.01895 | 1.01895 | 1.0189 | 1.01891 | 1 | 0 | 0 | 2017-04-28 06:17:00 |
2017-04-28 | 06:18:00 | 1.0189 | 1.0189 | 1.01889 | 1.01889 | 1 | 0 | 0 | 2017-04-28 06:18:00 |
2017-04-28 | 06:19:00 | 1.01888 | 1.01888 | 1.0188 | 1.01882 | 1 | 0 | 0 | 2017-04-28 06:19:00 |
2017-04-28 | 06:20:00 | 1.01883 | 1.01889 | 1.01871 | 1.01889 | 1 | 0 | 0 | 2017-04-28 06:20:00 |
2017-04-28 | 06:21:00 | 1.01888 | 1.01891 | 1.01887 | 1.01891 | 1 | 0 | 0 | 2017-04-28 06:21:00 |
2017-04-28 | 06:22:00 | 1.01892 | 1.01896 | 1.01891 | 1.01895 | 1 | 0 | 0 | 2017-04-28 06:22:00 |
2017-04-28 | 06:23:00 | 1.01896 | 1.01897 | 1.01892 | 1.01895 | 1 | 0 | 0 | 2017-04-28 06:23:00 |
2017-04-28 | 06:24:00 | 1.01895 | 1.01896 | 1.01872 | 1.01876 | 1 | 0 | 0 | 2017-04-28 06:24:00 |
2017-04-28 | 06:25:00 | 1.01876 | 1.01876 | 1.01871 | 1.01872 | 1 | 0 | 0 | 2017-04-28 06:25:00 |
2017-04-28 | 06:26:00 | 1.01872 | 1.01876 | 1.01871 | 1.01876 | 1 | 0 | 0 | 2017-04-28 06:26:00 |
2017-04-28 | 06:27:00 | 1.01877 | 1.0188 | 1.01875 | 1.0188 | 1 | 0 | 0 | 2017-04-28 06:27:00 |
2017-04-28 | 06:28:00 | 1.01879 | 1.01879 | 1.01875 | 1.01875 | 1 | 0 | 0 | 2017-04-28 06:28:00 |
2017-04-28 | 06:29:00 | 1.01875 | 1.01888 | 1.01875 | 1.01887 | 1 | 0 | 0 | 2017-04-28 06:29:00 |
2017-04-28 | 06:30:00 | 1.01887 | 1.01929 | 1.01887 | 1.01914 | 1 | 0 | 0 | 2017-04-28 06:30:00 |
2017-04-28 | 06:31:00 | 1.01913 | 1.01915 | 1.01908 | 1.01908 | 1 | 0 | 0 | 2017-04-28 06:31:00 |
2017-04-28 | 06:32:00 | 1.01909 | 1.01922 | 1.01909 | 1.0192 | 1 | 0 | 0 | 2017-04-28 06:32:00 |
2017-04-28 | 06:33:00 | 1.01921 | 1.01924 | 1.01914 | 1.01914 | 1 | 0 | 0 | 2017-04-28 06:33:00 |
2017-04-28 | 06:34:00 | 1.01914 | 1.0192 | 1.01912 | 1.01913 | 1 | 0 | 0 | 2017-04-28 06:34:00 |
2017-04-28 | 06:35:00 | 1.01914 | 1.01914 | 1.0189 | 1.01905 | 1 | 0 | 0 | 2017-04-28 06:35:00 |
2017-04-28 | 06:36:00 | 1.01905 | 1.01907 | 1.01895 | 1.01895 | 1 | 0 | 0 | 2017-04-28 06:36:00 |
2017-04-28 | 06:37:00 | 1.01896 | 1.01904 | 1.01896 | 1.01902 | 1 | 0 | 0 | 2017-04-28 06:37:00 |
2017-04-28 | 06:38:00 | 1.01902 | 1.0193 | 1.01902 | 1.0193 | 1 | 0 | 0 | 2017-04-28 06:38:00 |
2017-04-28 | 06:39:00 | 1.01929 | 1.01931 | 1.01925 | 1.01927 | 1 | 0 | 0 | 2017-04-28 06:39:00 |
2017-04-28 | 06:40:00 | 1.01928 | 1.01941 | 1.01921 | 1.01926 | 1 | 0 | 0 | 2017-04-28 06:40:00 |
2017-04-28 | 06:41:00 | 1.01927 | 1.0194 | 1.01927 | 1.0194 | 1 | 0 | 0 | 2017-04-28 06:41:00 |
2017-04-28 | 06:42:00 | 1.01941 | 1.01949 | 1.0194 | 1.01942 | 1 | 0 | 0 | 2017-04-28 06:42:00 |
2017-04-28 | 06:43:00 | 1.01942 | 1.01942 | 1.01936 | 1.01937 | 1 | 0 | 0 | 2017-04-28 06:43:00 |
2017-04-28 | 06:44:00 | 1.01941 | 1.01953 | 1.01941 | 1.01946 | 1 | 0 | 0 | 2017-04-28 06:44:00 |
2017-04-28 | 06:45:00 | 1.01947 | 1.01947 | 1.01938 | 1.01938 | 1 | 0 | 0 | 2017-04-28 06:45:00 |
2017-04-28 | 06:46:00 | 1.01939 | 1.0194 | 1.01937 | 1.0194 | 1 | 0 | 0 | 2017-04-28 06:46:00 |
2017-04-28 | 06:47:00 | 1.01939 | 1.01944 | 1.01936 | 1.01944 | 1 | 0 | 0 | 2017-04-28 06:47:00 |
2017-04-28 | 06:48:00 | 1.01944 | 1.01947 | 1.01938 | 1.01946 | 1 | 0 | 0 | 2017-04-28 06:48:00 |
2017-04-28 | 06:49:00 | 1.01944 | 1.01947 | 1.0194 | 1.0194 | 1 | 0 | 0 | 2017-04-28 06:49:00 |
2017-04-28 | 06:50:00 | 1.01939 | 1.01949 | 1.01936 | 1.01943 | 1 | 0 | 0 | 2017-04-28 06:50:00 |
2017-04-28 | 06:51:00 | 1.01943 | 1.01945 | 1.01938 | 1.01942 | 1 | 0 | 0 | 2017-04-28 06:51:00 |
2017-04-28 | 06:52:00 | 1.01941 | 1.01941 | 1.01935 | 1.01936 | 1 | 0 | 0 | 2017-04-28 06:52:00 |
2017-04-28 | 06:53:00 | 1.01937 | 1.01938 | 1.01936 | 1.01937 | 1 | 0 | 0 | 2017-04-28 06:53:00 |
2017-04-28 | 06:54:00 | 1.01939 | 1.01942 | 1.01934 | 1.01934 | 1 | 0 | 0 | 2017-04-28 06:54:00 |
2017-04-28 | 06:55:00 | 1.01933 | 1.0194 | 1.01933 | 1.0194 | 1 | 0 | 0 | 2017-04-28 06:55:00 |
2017-04-28 | 06:56:00 | 1.01941 | 1.01962 | 1.01941 | 1.01961 | 1 | 0 | 0 | 2017-04-28 06:56:00 |
2017-04-28 | 06:57:00 | 1.01959 | 1.01969 | 1.01957 | 1.01963 | 1 | 0 | 0 | 2017-04-28 06:57:00 |
2017-04-28 | 06:58:00 | 1.01964 | 1.0197 | 1.01964 | 1.01969 | 1 | 0 | 0 | 2017-04-28 06:58:00 |
2017-04-28 | 06:59:00 | 1.01967 | 1.01967 | 1.01954 | 1.01958 | 1 | 0 | 0 | 2017-04-28 06:59:00 |
2017-04-28 | 07:00:00 | 1.01958 | 1.01958 | 1.01948 | 1.01955 | 1 | 0 | 0 | 2017-04-28 07:00:00 |
2017-04-28 | 07:01:00 | 1.01956 | 1.01957 | 1.01942 | 1.01944 | 1 | 0 | 0 | 2017-04-28 07:01:00 |
2017-04-28 | 07:02:00 | 1.01945 | 1.01946 | 1.01944 | 1.01944 | 1 | 0 | 0 | 2017-04-28 07:02:00 |
2017-04-28 | 07:03:00 | 1.01944 | 1.01947 | 1.01938 | 1.01942 | 1 | 0 | 0 | 2017-04-28 07:03:00 |
2017-04-28 | 07:04:00 | 1.01941 | 1.01942 | 1.0194 | 1.01942 | 1 | 0 | 0 | 2017-04-28 07:04:00 |
2017-04-28 | 07:05:00 | 1.01941 | 1.01941 | 1.01928 | 1.01928 | 1 | 0 | 0 | 2017-04-28 07:05:00 |
2017-04-28 | 07:06:00 | 1.01928 | 1.01935 | 1.01925 | 1.01935 | 1 | 0 | 0 | 2017-04-28 07:06:00 |
2017-04-28 | 07:07:00 | 1.01936 | 1.01949 | 1.01936 | 1.01949 | 1 | 0 | 0 | 2017-04-28 07:07:00 |
2017-04-28 | 07:08:00 | 1.0195 | 1.01955 | 1.01947 | 1.01955 | 1 | 0 | 0 | 2017-04-28 07:08:00 |
2017-04-28 | 07:09:00 | 1.01955 | 1.0196 | 1.01949 | 1.0196 | 1 | 0 | 0 | 2017-04-28 07:09:00 |
2017-04-28 | 07:10:00 | 1.01961 | 1.01999 | 1.01961 | 1.01999 | 1 | 0 | 0 | 2017-04-28 07:10:00 |
2017-04-28 | 07:11:00 | 1.01998 | 1.01998 | 1.01992 | 1.01992 | 1 | 0 | 0 | 2017-04-28 07:11:00 |
2017-04-28 | 07:12:00 | 1.01991 | 1.02001 | 1.0199 | 1.02001 | 1 | 0 | 0 | 2017-04-28 07:12:00 |
2017-04-28 | 07:13:00 | 1.02001 | 1.02002 | 1.0199 | 1.01998 | 1 | 0 | 0 | 2017-04-28 07:13:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.