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 | 12:27:00 | 1.89134 | 1.89142 | 1.89122 | 1.89142 | 1 | 28 | 0 | 2020-01-17 12:27:00 |
2020-01-17 | 12:28:00 | 1.89142 | 1.89146 | 1.89128 | 1.89131 | 1 | 28 | 0 | 2020-01-17 12:28:00 |
2020-01-17 | 12:29:00 | 1.89131 | 1.89149 | 1.89131 | 1.89146 | 1 | 28 | 0 | 2020-01-17 12:29:00 |
2020-01-17 | 12:30:00 | 1.89146 | 1.89177 | 1.89146 | 1.89177 | 1 | 28 | 0 | 2020-01-17 12:30:00 |
2020-01-17 | 12:31:00 | 1.89182 | 1.89215 | 1.89182 | 1.89212 | 1 | 28 | 0 | 2020-01-17 12:31:00 |
2020-01-17 | 12:32:00 | 1.89212 | 1.89242 | 1.89204 | 1.89237 | 1 | 28 | 0 | 2020-01-17 12:32:00 |
2020-01-17 | 12:33:00 | 1.89238 | 1.89253 | 1.89229 | 1.8925 | 1 | 28 | 0 | 2020-01-17 12:33:00 |
2020-01-17 | 12:34:00 | 1.89253 | 1.893 | 1.89253 | 1.89291 | 1 | 28 | 0 | 2020-01-17 12:34:00 |
2020-01-17 | 12:35:00 | 1.89291 | 1.89323 | 1.89291 | 1.89321 | 1 | 28 | 0 | 2020-01-17 12:35:00 |
2020-01-17 | 12:36:00 | 1.89321 | 1.89332 | 1.89313 | 1.89328 | 1 | 28 | 0 | 2020-01-17 12:36:00 |
2020-01-17 | 12:37:00 | 1.89326 | 1.8935 | 1.89321 | 1.89347 | 1 | 28 | 0 | 2020-01-17 12:37:00 |
2020-01-17 | 12:38:00 | 1.89348 | 1.8939 | 1.89347 | 1.89365 | 1 | 28 | 0 | 2020-01-17 12:38:00 |
2020-01-17 | 12:39:00 | 1.89366 | 1.89366 | 1.89314 | 1.89332 | 1 | 28 | 0 | 2020-01-17 12:39:00 |
2020-01-17 | 12:40:00 | 1.89329 | 1.89361 | 1.89324 | 1.8935 | 1 | 28 | 0 | 2020-01-17 12:40:00 |
2020-01-17 | 12:41:00 | 1.8935 | 1.89367 | 1.89335 | 1.89335 | 1 | 28 | 0 | 2020-01-17 12:41:00 |
2020-01-17 | 12:42:00 | 1.89335 | 1.89342 | 1.89312 | 1.89312 | 1 | 28 | 0 | 2020-01-17 12:42:00 |
2020-01-17 | 12:43:00 | 1.89311 | 1.89311 | 1.89274 | 1.89305 | 1 | 28 | 0 | 2020-01-17 12:43:00 |
2020-01-17 | 12:44:00 | 1.89305 | 1.8933 | 1.8929 | 1.89327 | 1 | 28 | 0 | 2020-01-17 12:44:00 |
2020-01-17 | 12:45:00 | 1.89331 | 1.89346 | 1.89308 | 1.89334 | 1 | 28 | 0 | 2020-01-17 12:45:00 |
2020-01-17 | 12:46:00 | 1.89333 | 1.89356 | 1.89322 | 1.89352 | 1 | 28 | 0 | 2020-01-17 12:46:00 |
2020-01-17 | 12:47:00 | 1.89351 | 1.8944 | 1.89351 | 1.8944 | 1 | 28 | 0 | 2020-01-17 12:47:00 |
2020-01-17 | 12:48:00 | 1.89444 | 1.89444 | 1.89388 | 1.89414 | 1 | 28 | 0 | 2020-01-17 12:48:00 |
2020-01-17 | 12:49:00 | 1.89415 | 1.89439 | 1.89415 | 1.89438 | 1 | 28 | 0 | 2020-01-17 12:49:00 |
2020-01-17 | 12:50:00 | 1.89438 | 1.89478 | 1.89423 | 1.89467 | 1 | 28 | 0 | 2020-01-17 12:50:00 |
2020-01-17 | 12:51:00 | 1.89468 | 1.89473 | 1.89457 | 1.89457 | 1 | 28 | 0 | 2020-01-17 12:51:00 |
2020-01-17 | 12:52:00 | 1.89456 | 1.89475 | 1.89452 | 1.89467 | 1 | 28 | 0 | 2020-01-17 12:52:00 |
2020-01-17 | 12:53:00 | 1.89467 | 1.89479 | 1.8946 | 1.89461 | 1 | 28 | 0 | 2020-01-17 12:53:00 |
2020-01-17 | 12:54:00 | 1.89461 | 1.89462 | 1.89414 | 1.89417 | 1 | 28 | 0 | 2020-01-17 12:54:00 |
2020-01-17 | 12:55:00 | 1.89417 | 1.89451 | 1.89393 | 1.89393 | 1 | 28 | 0 | 2020-01-17 12:55:00 |
2020-01-17 | 12:56:00 | 1.89392 | 1.89409 | 1.89385 | 1.89409 | 1 | 28 | 0 | 2020-01-17 12:56:00 |
2020-01-17 | 12:57:00 | 1.8941 | 1.8941 | 1.89384 | 1.89395 | 1 | 28 | 0 | 2020-01-17 12:57:00 |
2020-01-17 | 12:58:00 | 1.89395 | 1.89395 | 1.89357 | 1.89357 | 1 | 28 | 0 | 2020-01-17 12:58:00 |
2020-01-17 | 12:59:00 | 1.89359 | 1.89369 | 1.89348 | 1.89351 | 1 | 28 | 0 | 2020-01-17 12:59:00 |
2020-01-17 | 13:00:00 | 1.89351 | 1.89351 | 1.89274 | 1.893 | 1 | 28 | 0 | 2020-01-17 13:00:00 |
2020-01-17 | 13:01:00 | 1.89301 | 1.89301 | 1.89251 | 1.89251 | 1 | 28 | 0 | 2020-01-17 13:01:00 |
2020-01-17 | 13:02:00 | 1.89249 | 1.89287 | 1.89249 | 1.89287 | 1 | 28 | 0 | 2020-01-17 13:02:00 |
2020-01-17 | 13:03:00 | 1.89288 | 1.89299 | 1.89283 | 1.89286 | 1 | 28 | 0 | 2020-01-17 13:03:00 |
2020-01-17 | 13:04:00 | 1.89288 | 1.89289 | 1.89255 | 1.89261 | 1 | 28 | 0 | 2020-01-17 13:04:00 |
2020-01-17 | 13:05:00 | 1.89263 | 1.89264 | 1.89247 | 1.89247 | 1 | 28 | 0 | 2020-01-17 13:05:00 |
2020-01-17 | 13:06:00 | 1.89242 | 1.89273 | 1.89238 | 1.89264 | 1 | 28 | 0 | 2020-01-17 13:06:00 |
2020-01-17 | 13:07:00 | 1.89263 | 1.8928 | 1.89259 | 1.8927 | 1 | 28 | 0 | 2020-01-17 13:07:00 |
2020-01-17 | 13:08:00 | 1.89266 | 1.89272 | 1.89257 | 1.89263 | 1 | 28 | 0 | 2020-01-17 13:08:00 |
2020-01-17 | 13:09:00 | 1.89265 | 1.89274 | 1.89258 | 1.89265 | 1 | 28 | 0 | 2020-01-17 13:09:00 |
2020-01-17 | 13:10:00 | 1.89267 | 1.89303 | 1.89263 | 1.89302 | 1 | 28 | 0 | 2020-01-17 13:10:00 |
2020-01-17 | 13:11:00 | 1.89302 | 1.89346 | 1.89302 | 1.89346 | 1 | 28 | 0 | 2020-01-17 13:11:00 |
2020-01-17 | 13:12:00 | 1.89347 | 1.89361 | 1.89346 | 1.8936 | 1 | 28 | 0 | 2020-01-17 13:12:00 |
2020-01-17 | 13:13:00 | 1.89358 | 1.89376 | 1.89354 | 1.89364 | 1 | 28 | 0 | 2020-01-17 13:13:00 |
2020-01-17 | 13:14:00 | 1.89366 | 1.89412 | 1.89364 | 1.89412 | 1 | 28 | 0 | 2020-01-17 13:14:00 |
2020-01-17 | 13:15:00 | 1.89419 | 1.89419 | 1.89387 | 1.89392 | 1 | 28 | 0 | 2020-01-17 13:15:00 |
2020-01-17 | 13:16:00 | 1.89392 | 1.89413 | 1.89392 | 1.89411 | 1 | 28 | 0 | 2020-01-17 13:16:00 |
2020-01-17 | 13:17:00 | 1.8941 | 1.89445 | 1.89408 | 1.89428 | 1 | 28 | 0 | 2020-01-17 13:17:00 |
2020-01-17 | 13:18:00 | 1.89427 | 1.8947 | 1.89427 | 1.8947 | 1 | 28 | 0 | 2020-01-17 13:18:00 |
2020-01-17 | 13:19:00 | 1.89473 | 1.89508 | 1.89473 | 1.895 | 1 | 28 | 0 | 2020-01-17 13:19:00 |
2020-01-17 | 13:20:00 | 1.89502 | 1.89509 | 1.89497 | 1.89497 | 1 | 28 | 0 | 2020-01-17 13:20:00 |
2020-01-17 | 13:21:00 | 1.89498 | 1.895 | 1.8948 | 1.8948 | 1 | 28 | 0 | 2020-01-17 13:21:00 |
2020-01-17 | 13:22:00 | 1.89477 | 1.89485 | 1.89448 | 1.89456 | 1 | 28 | 0 | 2020-01-17 13:22:00 |
2020-01-17 | 13:23:00 | 1.89456 | 1.89468 | 1.89451 | 1.89467 | 1 | 28 | 0 | 2020-01-17 13:23:00 |
2020-01-17 | 13:24:00 | 1.89467 | 1.89471 | 1.89458 | 1.8946 | 1 | 28 | 0 | 2020-01-17 13:24:00 |
2020-01-17 | 13:25:00 | 1.8946 | 1.89478 | 1.89455 | 1.89461 | 1 | 28 | 0 | 2020-01-17 13:25:00 |
2020-01-17 | 13:26:00 | 1.8946 | 1.89478 | 1.8946 | 1.89477 | 1 | 28 | 0 | 2020-01-17 13:26:00 |
2020-01-17 | 13:27:00 | 1.89476 | 1.89476 | 1.89466 | 1.89466 | 1 | 28 | 0 | 2020-01-17 13:27:00 |
2020-01-17 | 13:28:00 | 1.89466 | 1.89495 | 1.89466 | 1.89483 | 1 | 28 | 0 | 2020-01-17 13:28:00 |
2020-01-17 | 13:29:00 | 1.89483 | 1.89486 | 1.89477 | 1.89483 | 1 | 28 | 0 | 2020-01-17 13:29:00 |
2020-01-17 | 13:30:00 | 1.89484 | 1.89484 | 1.89447 | 1.89454 | 1 | 28 | 0 | 2020-01-17 13:30:00 |
2020-01-17 | 13:31:00 | 1.89456 | 1.89482 | 1.89456 | 1.89465 | 1 | 28 | 0 | 2020-01-17 13:31:00 |
2020-01-17 | 13:32:00 | 1.89464 | 1.89488 | 1.89464 | 1.89464 | 1 | 28 | 0 | 2020-01-17 13:32:00 |
2020-01-17 | 13:33:00 | 1.89461 | 1.89461 | 1.89424 | 1.89428 | 1 | 28 | 0 | 2020-01-17 13:33:00 |
2020-01-17 | 13:34:00 | 1.89431 | 1.89441 | 1.89396 | 1.89404 | 1 | 28 | 0 | 2020-01-17 13:34:00 |
2020-01-17 | 13:35:00 | 1.89406 | 1.89428 | 1.89393 | 1.89428 | 1 | 28 | 0 | 2020-01-17 13:35:00 |
2020-01-17 | 13:36:00 | 1.89426 | 1.89426 | 1.89408 | 1.89408 | 1 | 28 | 0 | 2020-01-17 13:36:00 |
2020-01-17 | 13:37:00 | 1.89412 | 1.89416 | 1.89384 | 1.89384 | 1 | 28 | 0 | 2020-01-17 13:37:00 |
2020-01-17 | 13:38:00 | 1.89384 | 1.89397 | 1.8938 | 1.89392 | 1 | 28 | 0 | 2020-01-17 13:38:00 |
2020-01-17 | 13:39:00 | 1.89396 | 1.89409 | 1.89393 | 1.89401 | 1 | 28 | 0 | 2020-01-17 13:39:00 |
2020-01-17 | 13:40:00 | 1.89401 | 1.8945 | 1.89401 | 1.8945 | 1 | 28 | 0 | 2020-01-17 13:40:00 |
2020-01-17 | 13:41:00 | 1.8945 | 1.89508 | 1.8945 | 1.89497 | 1 | 28 | 0 | 2020-01-17 13:41:00 |
2020-01-17 | 13:42:00 | 1.89499 | 1.89499 | 1.89448 | 1.89448 | 1 | 28 | 0 | 2020-01-17 13:42:00 |
2020-01-17 | 13:43:00 | 1.89443 | 1.8945 | 1.8941 | 1.8941 | 1 | 28 | 0 | 2020-01-17 13:43:00 |
2020-01-17 | 13:44:00 | 1.8941 | 1.89421 | 1.89393 | 1.89414 | 1 | 28 | 0 | 2020-01-17 13:44:00 |
2020-01-17 | 13:45:00 | 1.89413 | 1.89422 | 1.89393 | 1.89397 | 1 | 28 | 0 | 2020-01-17 13:45:00 |
2020-01-17 | 13:46:00 | 1.89395 | 1.89418 | 1.89394 | 1.89405 | 1 | 28 | 0 | 2020-01-17 13:46:00 |
2020-01-17 | 13:47:00 | 1.89408 | 1.89438 | 1.89408 | 1.89418 | 1 | 28 | 0 | 2020-01-17 13:47:00 |
2020-01-17 | 13:48:00 | 1.89419 | 1.89424 | 1.89402 | 1.89404 | 1 | 28 | 0 | 2020-01-17 13:48:00 |
2020-01-17 | 13:49:00 | 1.89404 | 1.89424 | 1.89392 | 1.89392 | 1 | 28 | 0 | 2020-01-17 13:49:00 |
2020-01-17 | 13:50:00 | 1.89391 | 1.89442 | 1.89391 | 1.89424 | 1 | 28 | 0 | 2020-01-17 13:50:00 |
2020-01-17 | 13:51:00 | 1.89424 | 1.8943 | 1.89387 | 1.89429 | 1 | 28 | 0 | 2020-01-17 13:51:00 |
2020-01-17 | 13:52:00 | 1.89428 | 1.89459 | 1.89419 | 1.89437 | 1 | 28 | 0 | 2020-01-17 13:52:00 |
2020-01-17 | 13:53:00 | 1.89438 | 1.89461 | 1.89438 | 1.89457 | 1 | 28 | 0 | 2020-01-17 13:53:00 |
2020-01-17 | 13:54:00 | 1.89459 | 1.89466 | 1.89431 | 1.89434 | 1 | 28 | 0 | 2020-01-17 13:54:00 |
2020-01-17 | 13:55:00 | 1.89433 | 1.89435 | 1.89421 | 1.89429 | 1 | 28 | 0 | 2020-01-17 13:55:00 |
2020-01-17 | 13:56:00 | 1.89431 | 1.89434 | 1.89407 | 1.89423 | 1 | 28 | 0 | 2020-01-17 13:56:00 |
2020-01-17 | 13:57:00 | 1.89421 | 1.89421 | 1.89407 | 1.89419 | 1 | 28 | 0 | 2020-01-17 13:57:00 |
2020-01-17 | 13:58:00 | 1.89419 | 1.89436 | 1.89411 | 1.89426 | 1 | 28 | 0 | 2020-01-17 13:58:00 |
2020-01-17 | 13:59:00 | 1.89425 | 1.89425 | 1.89382 | 1.89382 | 1 | 28 | 0 | 2020-01-17 13:59:00 |
2020-01-17 | 14:00:00 | 1.89378 | 1.89378 | 1.89346 | 1.89348 | 1 | 28 | 0 | 2020-01-17 14:00:00 |
2020-01-17 | 14:01:00 | 1.8935 | 1.89384 | 1.8935 | 1.89368 | 1 | 28 | 0 | 2020-01-17 14:01:00 |
2020-01-17 | 14:02:00 | 1.89368 | 1.89378 | 1.8935 | 1.89378 | 1 | 28 | 0 | 2020-01-17 14:02:00 |
2020-01-17 | 14:03:00 | 1.89377 | 1.89383 | 1.89361 | 1.89362 | 1 | 28 | 0 | 2020-01-17 14:03:00 |
2020-01-17 | 14:04:00 | 1.89362 | 1.89362 | 1.89337 | 1.89352 | 1 | 28 | 0 | 2020-01-17 14:04:00 |
2020-01-17 | 14:05:00 | 1.8935 | 1.89378 | 1.89334 | 1.89375 | 1 | 28 | 0 | 2020-01-17 14:05:00 |
2020-01-17 | 14:06:00 | 1.89375 | 1.89377 | 1.89344 | 1.89347 | 1 | 28 | 0 | 2020-01-17 14:06:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.