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 |
|---|---|---|---|---|---|---|---|---|---|
2020-01-17 | 09:07:00 | 1.89584 | 1.89596 | 1.89571 | 1.89584 | 1 | 28 | 0 | 2020-01-17 09:07:00 |
2020-01-17 | 09:08:00 | 1.89581 | 1.8966 | 1.89579 | 1.8966 | 1 | 28 | 0 | 2020-01-17 09:08:00 |
2020-01-17 | 09:09:00 | 1.89659 | 1.89668 | 1.89657 | 1.89664 | 1 | 28 | 0 | 2020-01-17 09:09:00 |
2020-01-17 | 09:10:00 | 1.89664 | 1.89691 | 1.89656 | 1.89691 | 1 | 28 | 0 | 2020-01-17 09:10:00 |
2020-01-17 | 09:11:00 | 1.89691 | 1.89691 | 1.89663 | 1.89673 | 1 | 28 | 0 | 2020-01-17 09:11:00 |
2020-01-17 | 09:12:00 | 1.89675 | 1.89713 | 1.89675 | 1.89712 | 1 | 28 | 0 | 2020-01-17 09:12:00 |
2020-01-17 | 09:13:00 | 1.89713 | 1.8972 | 1.89683 | 1.89691 | 1 | 28 | 0 | 2020-01-17 09:13:00 |
2020-01-17 | 09:14:00 | 1.89692 | 1.89708 | 1.89685 | 1.89685 | 1 | 28 | 0 | 2020-01-17 09:14:00 |
2020-01-17 | 09:15:00 | 1.89685 | 1.89685 | 1.89647 | 1.89654 | 1 | 28 | 0 | 2020-01-17 09:15:00 |
2020-01-17 | 09:16:00 | 1.89652 | 1.89689 | 1.89652 | 1.89673 | 1 | 28 | 0 | 2020-01-17 09:16:00 |
2020-01-17 | 09:17:00 | 1.89674 | 1.89719 | 1.89674 | 1.89718 | 1 | 28 | 0 | 2020-01-17 09:17:00 |
2020-01-17 | 09:18:00 | 1.8972 | 1.89722 | 1.89713 | 1.89721 | 1 | 28 | 0 | 2020-01-17 09:18:00 |
2020-01-17 | 09:19:00 | 1.8972 | 1.89946 | 1.8972 | 1.89938 | 1 | 28 | 0 | 2020-01-17 09:19:00 |
2020-01-17 | 09:20:00 | 1.89936 | 1.89993 | 1.89934 | 1.89956 | 1 | 28 | 0 | 2020-01-17 09:20:00 |
2020-01-17 | 09:21:00 | 1.89952 | 1.9002 | 1.89943 | 1.90012 | 1 | 28 | 0 | 2020-01-17 09:21:00 |
2020-01-17 | 09:22:00 | 1.90014 | 1.90014 | 1.89976 | 1.89982 | 1 | 28 | 0 | 2020-01-17 09:22:00 |
2020-01-17 | 09:23:00 | 1.89987 | 1.89995 | 1.89921 | 1.89921 | 1 | 28 | 0 | 2020-01-17 09:23:00 |
2020-01-17 | 09:24:00 | 1.89919 | 1.89944 | 1.89892 | 1.89894 | 1 | 28 | 0 | 2020-01-17 09:24:00 |
2020-01-17 | 09:25:00 | 1.89894 | 1.8991 | 1.89874 | 1.89889 | 1 | 28 | 0 | 2020-01-17 09:25:00 |
2020-01-17 | 09:26:00 | 1.89891 | 1.89912 | 1.89863 | 1.89912 | 1 | 28 | 0 | 2020-01-17 09:26:00 |
2020-01-17 | 09:27:00 | 1.89907 | 1.89935 | 1.8989 | 1.89935 | 1 | 28 | 0 | 2020-01-17 09:27:00 |
2020-01-17 | 09:28:00 | 1.89935 | 1.89958 | 1.89913 | 1.89913 | 1 | 28 | 0 | 2020-01-17 09:28:00 |
2020-01-17 | 09:29:00 | 1.89913 | 1.89936 | 1.89855 | 1.89906 | 1 | 28 | 0 | 2020-01-17 09:29:00 |
2020-01-17 | 09:30:00 | 1.89911 | 1.89911 | 1.89475 | 1.89518 | 1 | 28 | 0 | 2020-01-17 09:30:00 |
2020-01-17 | 09:31:00 | 1.89517 | 1.8953 | 1.89445 | 1.89445 | 1 | 28 | 0 | 2020-01-17 09:31:00 |
2020-01-17 | 09:32:00 | 1.89442 | 1.89442 | 1.89355 | 1.89378 | 1 | 28 | 0 | 2020-01-17 09:32:00 |
2020-01-17 | 09:33:00 | 1.89375 | 1.89433 | 1.89345 | 1.89397 | 1 | 28 | 0 | 2020-01-17 09:33:00 |
2020-01-17 | 09:34:00 | 1.89399 | 1.89409 | 1.8928 | 1.89314 | 1 | 28 | 0 | 2020-01-17 09:34:00 |
2020-01-17 | 09:35:00 | 1.89311 | 1.89311 | 1.89204 | 1.89204 | 1 | 28 | 0 | 2020-01-17 09:35:00 |
2020-01-17 | 09:36:00 | 1.89198 | 1.89198 | 1.8911 | 1.89122 | 1 | 28 | 0 | 2020-01-17 09:36:00 |
2020-01-17 | 09:37:00 | 1.89117 | 1.89117 | 1.88955 | 1.88996 | 1 | 28 | 0 | 2020-01-17 09:37:00 |
2020-01-17 | 09:38:00 | 1.89002 | 1.89065 | 1.88965 | 1.88972 | 1 | 28 | 0 | 2020-01-17 09:38:00 |
2020-01-17 | 09:39:00 | 1.88976 | 1.89054 | 1.8893 | 1.89049 | 1 | 28 | 0 | 2020-01-17 09:39:00 |
2020-01-17 | 09:40:00 | 1.89051 | 1.89068 | 1.8901 | 1.89025 | 1 | 28 | 0 | 2020-01-17 09:40:00 |
2020-01-17 | 09:41:00 | 1.89021 | 1.89056 | 1.8899 | 1.8899 | 1 | 28 | 0 | 2020-01-17 09:41:00 |
2020-01-17 | 09:42:00 | 1.88985 | 1.89042 | 1.88979 | 1.89026 | 1 | 28 | 0 | 2020-01-17 09:42:00 |
2020-01-17 | 09:43:00 | 1.89023 | 1.89048 | 1.89009 | 1.89038 | 1 | 28 | 0 | 2020-01-17 09:43:00 |
2020-01-17 | 09:44:00 | 1.89035 | 1.89037 | 1.88929 | 1.88953 | 1 | 28 | 0 | 2020-01-17 09:44:00 |
2020-01-17 | 09:45:00 | 1.88955 | 1.88961 | 1.88868 | 1.88916 | 1 | 28 | 0 | 2020-01-17 09:45:00 |
2020-01-17 | 09:46:00 | 1.88918 | 1.88932 | 1.88874 | 1.88932 | 1 | 28 | 0 | 2020-01-17 09:46:00 |
2020-01-17 | 09:47:00 | 1.88935 | 1.88993 | 1.88923 | 1.88923 | 1 | 28 | 0 | 2020-01-17 09:47:00 |
2020-01-17 | 09:48:00 | 1.88922 | 1.88922 | 1.88897 | 1.88898 | 1 | 28 | 0 | 2020-01-17 09:48:00 |
2020-01-17 | 09:49:00 | 1.88897 | 1.88952 | 1.88894 | 1.88952 | 1 | 28 | 0 | 2020-01-17 09:49:00 |
2020-01-17 | 09:50:00 | 1.8895 | 1.8897 | 1.88915 | 1.88928 | 1 | 28 | 0 | 2020-01-17 09:50:00 |
2020-01-17 | 09:51:00 | 1.88933 | 1.88981 | 1.88933 | 1.8895 | 1 | 28 | 0 | 2020-01-17 09:51:00 |
2020-01-17 | 09:52:00 | 1.88947 | 1.88967 | 1.88921 | 1.88967 | 1 | 28 | 0 | 2020-01-17 09:52:00 |
2020-01-17 | 09:53:00 | 1.88969 | 1.88983 | 1.88951 | 1.8897 | 1 | 28 | 0 | 2020-01-17 09:53:00 |
2020-01-17 | 09:54:00 | 1.88971 | 1.89023 | 1.88923 | 1.88937 | 1 | 28 | 0 | 2020-01-17 09:54:00 |
2020-01-17 | 09:55:00 | 1.8894 | 1.88959 | 1.88914 | 1.88948 | 1 | 28 | 0 | 2020-01-17 09:55:00 |
2020-01-17 | 09:56:00 | 1.8895 | 1.8897 | 1.88943 | 1.88943 | 1 | 28 | 0 | 2020-01-17 09:56:00 |
2020-01-17 | 09:57:00 | 1.88943 | 1.88961 | 1.88923 | 1.88934 | 1 | 28 | 0 | 2020-01-17 09:57:00 |
2020-01-17 | 09:58:00 | 1.88935 | 1.88938 | 1.88911 | 1.88937 | 1 | 28 | 0 | 2020-01-17 09:58:00 |
2020-01-17 | 09:59:00 | 1.88941 | 1.89003 | 1.88934 | 1.8898 | 1 | 28 | 0 | 2020-01-17 09:59:00 |
2020-01-17 | 10:00:00 | 1.8898 | 1.89035 | 1.88976 | 1.88991 | 1 | 28 | 0 | 2020-01-17 10:00:00 |
2020-01-17 | 10:01:00 | 1.88992 | 1.88995 | 1.88929 | 1.88953 | 1 | 28 | 0 | 2020-01-17 10:01:00 |
2020-01-17 | 10:02:00 | 1.88953 | 1.8896 | 1.8894 | 1.8896 | 1 | 28 | 0 | 2020-01-17 10:02:00 |
2020-01-17 | 10:03:00 | 1.88962 | 1.88992 | 1.8896 | 1.88979 | 1 | 28 | 0 | 2020-01-17 10:03:00 |
2020-01-17 | 10:04:00 | 1.8898 | 1.8899 | 1.88973 | 1.88985 | 1 | 28 | 0 | 2020-01-17 10:04:00 |
2020-01-17 | 10:05:00 | 1.88982 | 1.8901 | 1.88972 | 1.89004 | 1 | 28 | 0 | 2020-01-17 10:05:00 |
2020-01-17 | 10:06:00 | 1.89004 | 1.89004 | 1.88977 | 1.88999 | 1 | 28 | 0 | 2020-01-17 10:06:00 |
2020-01-17 | 10:07:00 | 1.88994 | 1.89061 | 1.8899 | 1.89061 | 1 | 28 | 0 | 2020-01-17 10:07:00 |
2020-01-17 | 10:08:00 | 1.89061 | 1.89072 | 1.89057 | 1.89059 | 1 | 28 | 0 | 2020-01-17 10:08:00 |
2020-01-17 | 10:09:00 | 1.89057 | 1.891 | 1.89049 | 1.89081 | 1 | 28 | 0 | 2020-01-17 10:09:00 |
2020-01-17 | 10:10:00 | 1.8908 | 1.89097 | 1.89063 | 1.89084 | 1 | 28 | 0 | 2020-01-17 10:10:00 |
2020-01-17 | 10:11:00 | 1.89085 | 1.89113 | 1.89085 | 1.89105 | 1 | 28 | 0 | 2020-01-17 10:11:00 |
2020-01-17 | 10:12:00 | 1.89101 | 1.89115 | 1.89079 | 1.89083 | 1 | 28 | 0 | 2020-01-17 10:12:00 |
2020-01-17 | 10:13:00 | 1.89082 | 1.89092 | 1.8906 | 1.8906 | 1 | 28 | 0 | 2020-01-17 10:13:00 |
2020-01-17 | 10:14:00 | 1.89059 | 1.89061 | 1.89028 | 1.89033 | 1 | 28 | 0 | 2020-01-17 10:14:00 |
2020-01-17 | 10:15:00 | 1.89033 | 1.89047 | 1.89011 | 1.89036 | 1 | 28 | 0 | 2020-01-17 10:15:00 |
2020-01-17 | 10:16:00 | 1.89036 | 1.89059 | 1.89025 | 1.89035 | 1 | 28 | 0 | 2020-01-17 10:16:00 |
2020-01-17 | 10:17:00 | 1.89035 | 1.89058 | 1.89 | 1.89 | 1 | 28 | 0 | 2020-01-17 10:17:00 |
2020-01-17 | 10:18:00 | 1.89001 | 1.89065 | 1.88997 | 1.89054 | 1 | 28 | 0 | 2020-01-17 10:18:00 |
2020-01-17 | 10:19:00 | 1.89056 | 1.89075 | 1.89056 | 1.89066 | 1 | 28 | 0 | 2020-01-17 10:19:00 |
2020-01-17 | 10:20:00 | 1.89068 | 1.89091 | 1.8906 | 1.89061 | 1 | 28 | 0 | 2020-01-17 10:20:00 |
2020-01-17 | 10:21:00 | 1.8906 | 1.89063 | 1.89022 | 1.89026 | 1 | 28 | 0 | 2020-01-17 10:21:00 |
2020-01-17 | 10:22:00 | 1.89025 | 1.89072 | 1.89015 | 1.89069 | 1 | 28 | 0 | 2020-01-17 10:22:00 |
2020-01-17 | 10:23:00 | 1.89069 | 1.8907 | 1.89034 | 1.89036 | 1 | 28 | 0 | 2020-01-17 10:23:00 |
2020-01-17 | 10:24:00 | 1.89036 | 1.89042 | 1.89009 | 1.89025 | 1 | 28 | 0 | 2020-01-17 10:24:00 |
2020-01-17 | 10:25:00 | 1.89025 | 1.89042 | 1.89008 | 1.89009 | 1 | 28 | 0 | 2020-01-17 10:25:00 |
2020-01-17 | 10:26:00 | 1.89009 | 1.89014 | 1.88964 | 1.88964 | 1 | 28 | 0 | 2020-01-17 10:26:00 |
2020-01-17 | 10:27:00 | 1.88963 | 1.89014 | 1.88963 | 1.89008 | 1 | 28 | 0 | 2020-01-17 10:27:00 |
2020-01-17 | 10:28:00 | 1.89007 | 1.89007 | 1.88969 | 1.88969 | 1 | 28 | 0 | 2020-01-17 10:28:00 |
2020-01-17 | 10:29:00 | 1.88967 | 1.88973 | 1.88917 | 1.88941 | 1 | 28 | 0 | 2020-01-17 10:29:00 |
2020-01-17 | 10:30:00 | 1.88945 | 1.88985 | 1.88931 | 1.88985 | 1 | 28 | 0 | 2020-01-17 10:30:00 |
2020-01-17 | 10:31:00 | 1.88982 | 1.88982 | 1.88927 | 1.88965 | 1 | 28 | 0 | 2020-01-17 10:31:00 |
2020-01-17 | 10:32:00 | 1.8897 | 1.88999 | 1.88965 | 1.88989 | 1 | 28 | 0 | 2020-01-17 10:32:00 |
2020-01-17 | 10:33:00 | 1.88991 | 1.89015 | 1.88985 | 1.88985 | 1 | 28 | 0 | 2020-01-17 10:33:00 |
2020-01-17 | 10:34:00 | 1.88985 | 1.89025 | 1.88971 | 1.89007 | 1 | 28 | 0 | 2020-01-17 10:34:00 |
2020-01-17 | 10:35:00 | 1.89011 | 1.89015 | 1.88966 | 1.88966 | 1 | 28 | 0 | 2020-01-17 10:35:00 |
2020-01-17 | 10:36:00 | 1.88966 | 1.89013 | 1.88957 | 1.89013 | 1 | 28 | 0 | 2020-01-17 10:36:00 |
2020-01-17 | 10:37:00 | 1.89015 | 1.89044 | 1.89015 | 1.89019 | 1 | 28 | 0 | 2020-01-17 10:37:00 |
2020-01-17 | 10:38:00 | 1.89021 | 1.8903 | 1.89009 | 1.89026 | 1 | 28 | 0 | 2020-01-17 10:38:00 |
2020-01-17 | 10:39:00 | 1.89027 | 1.89028 | 1.89011 | 1.89017 | 1 | 28 | 0 | 2020-01-17 10:39:00 |
2020-01-17 | 10:40:00 | 1.89016 | 1.89017 | 1.88965 | 1.88971 | 1 | 28 | 0 | 2020-01-17 10:40:00 |
2020-01-17 | 10:41:00 | 1.88972 | 1.88983 | 1.88968 | 1.8897 | 1 | 28 | 0 | 2020-01-17 10:41:00 |
2020-01-17 | 10:42:00 | 1.88971 | 1.88982 | 1.88971 | 1.88981 | 1 | 28 | 0 | 2020-01-17 10:42:00 |
2020-01-17 | 10:43:00 | 1.88983 | 1.88999 | 1.88982 | 1.88993 | 1 | 28 | 0 | 2020-01-17 10:43:00 |
2020-01-17 | 10:44:00 | 1.8899 | 1.89021 | 1.8899 | 1.89018 | 1 | 28 | 0 | 2020-01-17 10:44:00 |
2020-01-17 | 10:45:00 | 1.89015 | 1.89025 | 1.88987 | 1.88989 | 1 | 28 | 0 | 2020-01-17 10:45:00 |
2020-01-17 | 10:46:00 | 1.88989 | 1.8903 | 1.88989 | 1.8903 | 1 | 28 | 0 | 2020-01-17 10:46:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.