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 | 14:07:00 | 1.89349 | 1.89354 | 1.89322 | 1.89336 | 1 | 28 | 0 | 2020-01-17 14:07:00 |
2020-01-17 | 14:08:00 | 1.89336 | 1.89386 | 1.89334 | 1.89369 | 1 | 28 | 0 | 2020-01-17 14:08:00 |
2020-01-17 | 14:09:00 | 1.89369 | 1.89398 | 1.89365 | 1.89365 | 1 | 28 | 0 | 2020-01-17 14:09:00 |
2020-01-17 | 14:10:00 | 1.89367 | 1.89417 | 1.89367 | 1.8941 | 1 | 28 | 0 | 2020-01-17 14:10:00 |
2020-01-17 | 14:11:00 | 1.89409 | 1.89444 | 1.89393 | 1.89443 | 1 | 28 | 0 | 2020-01-17 14:11:00 |
2020-01-17 | 14:12:00 | 1.89443 | 1.89443 | 1.89403 | 1.8943 | 1 | 28 | 0 | 2020-01-17 14:12:00 |
2020-01-17 | 14:13:00 | 1.89425 | 1.89425 | 1.89408 | 1.89408 | 1 | 28 | 0 | 2020-01-17 14:13:00 |
2020-01-17 | 14:14:00 | 1.89406 | 1.89407 | 1.89356 | 1.89369 | 1 | 28 | 0 | 2020-01-17 14:14:00 |
2020-01-17 | 14:15:00 | 1.8937 | 1.89387 | 1.89347 | 1.89387 | 1 | 28 | 0 | 2020-01-17 14:15:00 |
2020-01-17 | 14:16:00 | 1.89387 | 1.89387 | 1.89373 | 1.89375 | 1 | 28 | 0 | 2020-01-17 14:16:00 |
2020-01-17 | 14:17:00 | 1.89374 | 1.89386 | 1.89351 | 1.89366 | 1 | 28 | 0 | 2020-01-17 14:17:00 |
2020-01-17 | 14:18:00 | 1.89371 | 1.89376 | 1.8932 | 1.89322 | 1 | 28 | 0 | 2020-01-17 14:18:00 |
2020-01-17 | 14:19:00 | 1.89326 | 1.89338 | 1.89293 | 1.89293 | 1 | 28 | 0 | 2020-01-17 14:19:00 |
2020-01-17 | 14:20:00 | 1.89294 | 1.89301 | 1.89248 | 1.89253 | 1 | 28 | 0 | 2020-01-17 14:20:00 |
2020-01-17 | 14:21:00 | 1.89253 | 1.89293 | 1.89253 | 1.89269 | 1 | 28 | 0 | 2020-01-17 14:21:00 |
2020-01-17 | 14:22:00 | 1.8927 | 1.89299 | 1.8927 | 1.89294 | 1 | 28 | 0 | 2020-01-17 14:22:00 |
2020-01-17 | 14:23:00 | 1.89294 | 1.89315 | 1.89288 | 1.89315 | 1 | 28 | 0 | 2020-01-17 14:23:00 |
2020-01-17 | 14:24:00 | 1.89315 | 1.89315 | 1.89285 | 1.89298 | 1 | 28 | 0 | 2020-01-17 14:24:00 |
2020-01-17 | 14:25:00 | 1.89295 | 1.8933 | 1.89293 | 1.8933 | 1 | 28 | 0 | 2020-01-17 14:25:00 |
2020-01-17 | 14:26:00 | 1.89331 | 1.89356 | 1.89329 | 1.89355 | 1 | 28 | 0 | 2020-01-17 14:26:00 |
2020-01-17 | 14:27:00 | 1.89356 | 1.89356 | 1.8931 | 1.89326 | 1 | 28 | 0 | 2020-01-17 14:27:00 |
2020-01-17 | 14:28:00 | 1.89324 | 1.89336 | 1.8932 | 1.89329 | 1 | 28 | 0 | 2020-01-17 14:28:00 |
2020-01-17 | 14:29:00 | 1.89329 | 1.89345 | 1.89327 | 1.89345 | 1 | 28 | 0 | 2020-01-17 14:29:00 |
2020-01-17 | 14:30:00 | 1.89344 | 1.89375 | 1.89344 | 1.89375 | 1 | 28 | 0 | 2020-01-17 14:30:00 |
2020-01-17 | 14:31:00 | 1.89375 | 1.89398 | 1.89375 | 1.8938 | 1 | 28 | 0 | 2020-01-17 14:31:00 |
2020-01-17 | 14:32:00 | 1.89377 | 1.89378 | 1.89359 | 1.89365 | 1 | 28 | 0 | 2020-01-17 14:32:00 |
2020-01-17 | 14:33:00 | 1.89366 | 1.89368 | 1.89341 | 1.89346 | 1 | 28 | 0 | 2020-01-17 14:33:00 |
2020-01-17 | 14:34:00 | 1.89344 | 1.89363 | 1.89338 | 1.89338 | 1 | 28 | 0 | 2020-01-17 14:34:00 |
2020-01-17 | 14:35:00 | 1.89338 | 1.89376 | 1.89338 | 1.89357 | 1 | 28 | 0 | 2020-01-17 14:35:00 |
2020-01-17 | 14:36:00 | 1.89354 | 1.89372 | 1.89343 | 1.89363 | 1 | 28 | 0 | 2020-01-17 14:36:00 |
2020-01-17 | 14:37:00 | 1.89361 | 1.89361 | 1.8933 | 1.89346 | 1 | 28 | 0 | 2020-01-17 14:37:00 |
2020-01-17 | 14:38:00 | 1.89346 | 1.89369 | 1.89334 | 1.89348 | 1 | 28 | 0 | 2020-01-17 14:38:00 |
2020-01-17 | 14:39:00 | 1.89348 | 1.89361 | 1.89342 | 1.89347 | 1 | 28 | 0 | 2020-01-17 14:39:00 |
2020-01-17 | 14:40:00 | 1.89349 | 1.89351 | 1.89329 | 1.89351 | 1 | 28 | 0 | 2020-01-17 14:40:00 |
2020-01-17 | 14:41:00 | 1.89352 | 1.89355 | 1.89319 | 1.8932 | 1 | 28 | 0 | 2020-01-17 14:41:00 |
2020-01-17 | 14:42:00 | 1.8932 | 1.89324 | 1.89296 | 1.89321 | 1 | 28 | 0 | 2020-01-17 14:42:00 |
2020-01-17 | 14:43:00 | 1.89318 | 1.89318 | 1.89291 | 1.89307 | 1 | 28 | 0 | 2020-01-17 14:43:00 |
2020-01-17 | 14:44:00 | 1.89307 | 1.89337 | 1.89305 | 1.89328 | 1 | 28 | 0 | 2020-01-17 14:44:00 |
2020-01-17 | 14:45:00 | 1.89327 | 1.89327 | 1.89296 | 1.89298 | 1 | 28 | 0 | 2020-01-17 14:45:00 |
2020-01-17 | 14:46:00 | 1.89297 | 1.89315 | 1.89294 | 1.89297 | 1 | 28 | 0 | 2020-01-17 14:46:00 |
2020-01-17 | 14:47:00 | 1.89297 | 1.89308 | 1.89294 | 1.89294 | 1 | 28 | 0 | 2020-01-17 14:47:00 |
2020-01-17 | 14:48:00 | 1.8929 | 1.8929 | 1.89227 | 1.89237 | 1 | 28 | 0 | 2020-01-17 14:48:00 |
2020-01-17 | 14:49:00 | 1.89233 | 1.89261 | 1.89233 | 1.89261 | 1 | 28 | 0 | 2020-01-17 14:49:00 |
2020-01-17 | 14:50:00 | 1.89261 | 1.89261 | 1.89209 | 1.89218 | 1 | 28 | 0 | 2020-01-17 14:50:00 |
2020-01-17 | 14:51:00 | 1.89217 | 1.89222 | 1.89206 | 1.8922 | 1 | 28 | 0 | 2020-01-17 14:51:00 |
2020-01-17 | 14:52:00 | 1.89218 | 1.89218 | 1.89187 | 1.89187 | 1 | 28 | 0 | 2020-01-17 14:52:00 |
2020-01-17 | 14:53:00 | 1.89185 | 1.89199 | 1.89165 | 1.89177 | 1 | 28 | 0 | 2020-01-17 14:53:00 |
2020-01-17 | 14:54:00 | 1.89177 | 1.89228 | 1.89167 | 1.89212 | 1 | 28 | 0 | 2020-01-17 14:54:00 |
2020-01-17 | 14:55:00 | 1.89208 | 1.89208 | 1.89164 | 1.89164 | 1 | 28 | 0 | 2020-01-17 14:55:00 |
2020-01-17 | 14:56:00 | 1.89163 | 1.89218 | 1.89161 | 1.89215 | 1 | 28 | 0 | 2020-01-17 14:56:00 |
2020-01-17 | 14:57:00 | 1.89214 | 1.89214 | 1.89171 | 1.89181 | 1 | 28 | 0 | 2020-01-17 14:57:00 |
2020-01-17 | 14:58:00 | 1.8918 | 1.89197 | 1.89175 | 1.89197 | 1 | 28 | 0 | 2020-01-17 14:58:00 |
2020-01-17 | 14:59:00 | 1.892 | 1.89245 | 1.892 | 1.89212 | 1 | 28 | 0 | 2020-01-17 14:59:00 |
2020-01-17 | 15:00:00 | 1.89212 | 1.89225 | 1.892 | 1.89212 | 1 | 28 | 0 | 2020-01-17 15:00:00 |
2020-01-17 | 15:01:00 | 1.89213 | 1.89217 | 1.89195 | 1.89198 | 1 | 28 | 0 | 2020-01-17 15:01:00 |
2020-01-17 | 15:02:00 | 1.892 | 1.89207 | 1.89178 | 1.89207 | 1 | 28 | 0 | 2020-01-17 15:02:00 |
2020-01-17 | 15:03:00 | 1.89208 | 1.89237 | 1.89208 | 1.89226 | 1 | 28 | 0 | 2020-01-17 15:03:00 |
2020-01-17 | 15:04:00 | 1.89226 | 1.89226 | 1.89213 | 1.89218 | 1 | 28 | 0 | 2020-01-17 15:04:00 |
2020-01-17 | 15:05:00 | 1.89221 | 1.89249 | 1.89215 | 1.89247 | 1 | 28 | 0 | 2020-01-17 15:05:00 |
2020-01-17 | 15:06:00 | 1.89245 | 1.89285 | 1.89234 | 1.89283 | 1 | 28 | 0 | 2020-01-17 15:06:00 |
2020-01-17 | 15:07:00 | 1.89283 | 1.89305 | 1.8928 | 1.893 | 1 | 28 | 0 | 2020-01-17 15:07:00 |
2020-01-17 | 15:08:00 | 1.89298 | 1.89316 | 1.89278 | 1.89312 | 1 | 28 | 0 | 2020-01-17 15:08:00 |
2020-01-17 | 15:09:00 | 1.89311 | 1.89323 | 1.89295 | 1.89311 | 1 | 28 | 0 | 2020-01-17 15:09:00 |
2020-01-17 | 15:10:00 | 1.8931 | 1.8931 | 1.89273 | 1.89295 | 1 | 28 | 0 | 2020-01-17 15:10:00 |
2020-01-17 | 15:11:00 | 1.89295 | 1.89323 | 1.89284 | 1.8929 | 1 | 28 | 0 | 2020-01-17 15:11:00 |
2020-01-17 | 15:12:00 | 1.89291 | 1.89295 | 1.89259 | 1.89265 | 1 | 28 | 0 | 2020-01-17 15:12:00 |
2020-01-17 | 15:13:00 | 1.89264 | 1.89276 | 1.89222 | 1.89239 | 1 | 28 | 0 | 2020-01-17 15:13:00 |
2020-01-17 | 15:14:00 | 1.89242 | 1.89242 | 1.89204 | 1.89208 | 1 | 28 | 0 | 2020-01-17 15:14:00 |
2020-01-17 | 15:15:00 | 1.89208 | 1.8921 | 1.8919 | 1.8921 | 1 | 28 | 0 | 2020-01-17 15:15:00 |
2020-01-17 | 15:16:00 | 1.89209 | 1.89221 | 1.89206 | 1.89221 | 1 | 28 | 0 | 2020-01-17 15:16:00 |
2020-01-17 | 15:17:00 | 1.89221 | 1.89253 | 1.89221 | 1.89253 | 1 | 28 | 0 | 2020-01-17 15:17:00 |
2020-01-17 | 15:18:00 | 1.89255 | 1.89293 | 1.89253 | 1.89271 | 1 | 28 | 0 | 2020-01-17 15:18:00 |
2020-01-17 | 15:19:00 | 1.89269 | 1.89295 | 1.89261 | 1.89295 | 1 | 28 | 0 | 2020-01-17 15:19:00 |
2020-01-17 | 15:20:00 | 1.89296 | 1.89306 | 1.89284 | 1.89289 | 1 | 28 | 0 | 2020-01-17 15:20:00 |
2020-01-17 | 15:21:00 | 1.89287 | 1.89345 | 1.89271 | 1.89345 | 1 | 28 | 0 | 2020-01-17 15:21:00 |
2020-01-17 | 15:22:00 | 1.89346 | 1.89346 | 1.89261 | 1.89262 | 1 | 28 | 0 | 2020-01-17 15:22:00 |
2020-01-17 | 15:23:00 | 1.89262 | 1.89263 | 1.89221 | 1.89221 | 1 | 28 | 0 | 2020-01-17 15:23:00 |
2020-01-17 | 15:24:00 | 1.8922 | 1.89248 | 1.89188 | 1.89194 | 1 | 28 | 0 | 2020-01-17 15:24:00 |
2020-01-17 | 15:25:00 | 1.89198 | 1.89199 | 1.89153 | 1.89173 | 1 | 28 | 0 | 2020-01-17 15:25:00 |
2020-01-17 | 15:26:00 | 1.89174 | 1.89223 | 1.89174 | 1.892 | 1 | 28 | 0 | 2020-01-17 15:26:00 |
2020-01-17 | 15:27:00 | 1.892 | 1.8923 | 1.89196 | 1.89223 | 1 | 28 | 0 | 2020-01-17 15:27:00 |
2020-01-17 | 15:28:00 | 1.89224 | 1.89236 | 1.8922 | 1.89229 | 1 | 28 | 0 | 2020-01-17 15:28:00 |
2020-01-17 | 15:29:00 | 1.89229 | 1.8925 | 1.89229 | 1.89231 | 1 | 28 | 0 | 2020-01-17 15:29:00 |
2020-01-17 | 15:30:00 | 1.89232 | 1.89238 | 1.8919 | 1.89196 | 1 | 28 | 0 | 2020-01-17 15:30:00 |
2020-01-17 | 15:31:00 | 1.892 | 1.89208 | 1.89183 | 1.89208 | 1 | 28 | 0 | 2020-01-17 15:31:00 |
2020-01-17 | 15:32:00 | 1.89209 | 1.89214 | 1.892 | 1.89206 | 1 | 28 | 0 | 2020-01-17 15:32:00 |
2020-01-17 | 15:33:00 | 1.89206 | 1.89231 | 1.89204 | 1.89208 | 1 | 28 | 0 | 2020-01-17 15:33:00 |
2020-01-17 | 15:34:00 | 1.89207 | 1.89252 | 1.89207 | 1.89252 | 1 | 28 | 0 | 2020-01-17 15:34:00 |
2020-01-17 | 15:35:00 | 1.89255 | 1.89421 | 1.89242 | 1.89407 | 1 | 28 | 0 | 2020-01-17 15:35:00 |
2020-01-17 | 15:36:00 | 1.89408 | 1.8943 | 1.89375 | 1.89389 | 1 | 28 | 0 | 2020-01-17 15:36:00 |
2020-01-17 | 15:37:00 | 1.89387 | 1.89408 | 1.89381 | 1.89408 | 1 | 28 | 0 | 2020-01-17 15:37:00 |
2020-01-17 | 15:38:00 | 1.89407 | 1.89439 | 1.89406 | 1.89406 | 1 | 28 | 0 | 2020-01-17 15:38:00 |
2020-01-17 | 15:39:00 | 1.89404 | 1.89415 | 1.89367 | 1.89367 | 1 | 28 | 0 | 2020-01-17 15:39:00 |
2020-01-17 | 15:40:00 | 1.89367 | 1.89406 | 1.89359 | 1.89406 | 1 | 28 | 0 | 2020-01-17 15:40:00 |
2020-01-17 | 15:41:00 | 1.89407 | 1.89418 | 1.89383 | 1.89383 | 1 | 28 | 0 | 2020-01-17 15:41:00 |
2020-01-17 | 15:42:00 | 1.89385 | 1.89416 | 1.89385 | 1.89393 | 1 | 28 | 0 | 2020-01-17 15:42:00 |
2020-01-17 | 15:43:00 | 1.89398 | 1.8941 | 1.89385 | 1.89392 | 1 | 28 | 0 | 2020-01-17 15:43:00 |
2020-01-17 | 15:44:00 | 1.89391 | 1.89415 | 1.89388 | 1.89413 | 1 | 28 | 0 | 2020-01-17 15:44:00 |
2020-01-17 | 15:45:00 | 1.89412 | 1.89413 | 1.8937 | 1.8937 | 1 | 28 | 0 | 2020-01-17 15:45:00 |
2020-01-17 | 15:46:00 | 1.89369 | 1.89387 | 1.89352 | 1.8938 | 1 | 28 | 0 | 2020-01-17 15:46:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.