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 |
|---|---|---|---|---|---|---|---|---|---|
2020-01-22 | 13:11:00 | 1.91677 | 1.91691 | 1.91666 | 1.91666 | 1 | 28 | 0 | 2020-01-22 13:11:00 |
2020-01-22 | 13:12:00 | 1.91665 | 1.91683 | 1.91624 | 1.91662 | 1 | 28 | 0 | 2020-01-22 13:12:00 |
2020-01-22 | 13:13:00 | 1.91662 | 1.91682 | 1.91651 | 1.91661 | 1 | 28 | 0 | 2020-01-22 13:13:00 |
2020-01-22 | 13:14:00 | 1.91661 | 1.91664 | 1.91619 | 1.91626 | 1 | 28 | 0 | 2020-01-22 13:14:00 |
2020-01-22 | 13:15:00 | 1.91629 | 1.91629 | 1.9156 | 1.91564 | 1 | 28 | 0 | 2020-01-22 13:15:00 |
2020-01-22 | 13:16:00 | 1.91561 | 1.91578 | 1.9156 | 1.91574 | 1 | 28 | 0 | 2020-01-22 13:16:00 |
2020-01-22 | 13:17:00 | 1.9157 | 1.91619 | 1.91563 | 1.91618 | 1 | 28 | 0 | 2020-01-22 13:17:00 |
2020-01-22 | 13:18:00 | 1.9162 | 1.91622 | 1.91513 | 1.91526 | 1 | 28 | 0 | 2020-01-22 13:18:00 |
2020-01-22 | 13:19:00 | 1.91525 | 1.91613 | 1.91521 | 1.91609 | 1 | 28 | 0 | 2020-01-22 13:19:00 |
2020-01-22 | 13:20:00 | 1.91605 | 1.91613 | 1.91561 | 1.91582 | 1 | 28 | 0 | 2020-01-22 13:20:00 |
2020-01-22 | 13:21:00 | 1.91584 | 1.9162 | 1.91584 | 1.91597 | 1 | 28 | 0 | 2020-01-22 13:21:00 |
2020-01-22 | 13:22:00 | 1.91595 | 1.91629 | 1.91581 | 1.91629 | 1 | 28 | 0 | 2020-01-22 13:22:00 |
2020-01-22 | 13:23:00 | 1.91625 | 1.91625 | 1.91574 | 1.91582 | 1 | 28 | 0 | 2020-01-22 13:23:00 |
2020-01-22 | 13:24:00 | 1.91581 | 1.91581 | 1.91532 | 1.91533 | 1 | 28 | 0 | 2020-01-22 13:24:00 |
2020-01-22 | 13:25:00 | 1.91534 | 1.91568 | 1.91527 | 1.91541 | 1 | 28 | 0 | 2020-01-22 13:25:00 |
2020-01-22 | 13:26:00 | 1.91541 | 1.91541 | 1.91508 | 1.91516 | 1 | 28 | 0 | 2020-01-22 13:26:00 |
2020-01-22 | 13:27:00 | 1.91516 | 1.91516 | 1.91457 | 1.91457 | 1 | 28 | 0 | 2020-01-22 13:27:00 |
2020-01-22 | 13:28:00 | 1.91458 | 1.91499 | 1.91458 | 1.91497 | 1 | 28 | 0 | 2020-01-22 13:28:00 |
2020-01-22 | 13:29:00 | 1.91499 | 1.91536 | 1.91499 | 1.91522 | 1 | 28 | 0 | 2020-01-22 13:29:00 |
2020-01-22 | 13:30:00 | 1.91522 | 1.91568 | 1.91522 | 1.91566 | 1 | 28 | 0 | 2020-01-22 13:30:00 |
2020-01-22 | 13:31:00 | 1.91569 | 1.9158 | 1.91562 | 1.9158 | 1 | 28 | 0 | 2020-01-22 13:31:00 |
2020-01-22 | 13:32:00 | 1.91583 | 1.91599 | 1.91581 | 1.91583 | 1 | 28 | 0 | 2020-01-22 13:32:00 |
2020-01-22 | 13:33:00 | 1.9158 | 1.91595 | 1.91563 | 1.91563 | 1 | 28 | 0 | 2020-01-22 13:33:00 |
2020-01-22 | 13:34:00 | 1.9156 | 1.91572 | 1.9155 | 1.91551 | 1 | 28 | 0 | 2020-01-22 13:34:00 |
2020-01-22 | 13:35:00 | 1.91552 | 1.91555 | 1.9154 | 1.91546 | 1 | 28 | 0 | 2020-01-22 13:35:00 |
2020-01-22 | 13:36:00 | 1.91546 | 1.91558 | 1.91537 | 1.91537 | 1 | 28 | 0 | 2020-01-22 13:36:00 |
2020-01-22 | 13:37:00 | 1.91537 | 1.91554 | 1.91518 | 1.91554 | 1 | 28 | 0 | 2020-01-22 13:37:00 |
2020-01-22 | 13:38:00 | 1.91557 | 1.91591 | 1.91557 | 1.91569 | 1 | 28 | 0 | 2020-01-22 13:38:00 |
2020-01-22 | 13:39:00 | 1.91572 | 1.91587 | 1.91553 | 1.91553 | 1 | 28 | 0 | 2020-01-22 13:39:00 |
2020-01-22 | 13:40:00 | 1.91548 | 1.91582 | 1.91548 | 1.91577 | 1 | 28 | 0 | 2020-01-22 13:40:00 |
2020-01-22 | 13:41:00 | 1.91577 | 1.91613 | 1.91577 | 1.91609 | 1 | 28 | 0 | 2020-01-22 13:41:00 |
2020-01-22 | 13:42:00 | 1.9161 | 1.91617 | 1.91573 | 1.91573 | 1 | 28 | 0 | 2020-01-22 13:42:00 |
2020-01-22 | 13:43:00 | 1.91573 | 1.91612 | 1.91569 | 1.91586 | 1 | 28 | 0 | 2020-01-22 13:43:00 |
2020-01-22 | 13:44:00 | 1.91587 | 1.91591 | 1.91556 | 1.91561 | 1 | 28 | 0 | 2020-01-22 13:44:00 |
2020-01-22 | 13:45:00 | 1.91562 | 1.91609 | 1.91562 | 1.91609 | 1 | 28 | 0 | 2020-01-22 13:45:00 |
2020-01-22 | 13:46:00 | 1.91612 | 1.91624 | 1.91569 | 1.91579 | 1 | 28 | 0 | 2020-01-22 13:46:00 |
2020-01-22 | 13:47:00 | 1.91579 | 1.91582 | 1.91552 | 1.91559 | 1 | 28 | 0 | 2020-01-22 13:47:00 |
2020-01-22 | 13:48:00 | 1.9156 | 1.91651 | 1.9156 | 1.91647 | 1 | 28 | 0 | 2020-01-22 13:48:00 |
2020-01-22 | 13:49:00 | 1.91643 | 1.91653 | 1.91629 | 1.91643 | 1 | 28 | 0 | 2020-01-22 13:49:00 |
2020-01-22 | 13:50:00 | 1.91642 | 1.91649 | 1.91621 | 1.91649 | 1 | 28 | 0 | 2020-01-22 13:50:00 |
2020-01-22 | 13:51:00 | 1.91652 | 1.91665 | 1.91652 | 1.91665 | 1 | 28 | 0 | 2020-01-22 13:51:00 |
2020-01-22 | 13:52:00 | 1.91668 | 1.91673 | 1.91652 | 1.91665 | 1 | 28 | 0 | 2020-01-22 13:52:00 |
2020-01-22 | 13:53:00 | 1.91666 | 1.91694 | 1.91666 | 1.91679 | 1 | 28 | 0 | 2020-01-22 13:53:00 |
2020-01-22 | 13:54:00 | 1.91681 | 1.91696 | 1.91676 | 1.91685 | 1 | 28 | 0 | 2020-01-22 13:54:00 |
2020-01-22 | 13:55:00 | 1.91683 | 1.91712 | 1.91679 | 1.91701 | 1 | 28 | 0 | 2020-01-22 13:55:00 |
2020-01-22 | 13:56:00 | 1.91701 | 1.91732 | 1.91696 | 1.9173 | 1 | 28 | 0 | 2020-01-22 13:56:00 |
2020-01-22 | 13:57:00 | 1.91731 | 1.91733 | 1.91712 | 1.91718 | 1 | 28 | 0 | 2020-01-22 13:57:00 |
2020-01-22 | 13:58:00 | 1.91719 | 1.9173 | 1.91711 | 1.91711 | 1 | 28 | 0 | 2020-01-22 13:58:00 |
2020-01-22 | 13:59:00 | 1.91711 | 1.91735 | 1.9171 | 1.91725 | 1 | 28 | 0 | 2020-01-22 13:59:00 |
2020-01-22 | 14:00:00 | 1.91725 | 1.91763 | 1.91725 | 1.9175 | 1 | 28 | 0 | 2020-01-22 14:00:00 |
2020-01-22 | 14:01:00 | 1.9175 | 1.91789 | 1.91744 | 1.9178 | 1 | 28 | 0 | 2020-01-22 14:01:00 |
2020-01-22 | 14:02:00 | 1.91782 | 1.91812 | 1.9178 | 1.91797 | 1 | 28 | 0 | 2020-01-22 14:02:00 |
2020-01-22 | 14:03:00 | 1.91797 | 1.9184 | 1.91786 | 1.91814 | 1 | 28 | 0 | 2020-01-22 14:03:00 |
2020-01-22 | 14:04:00 | 1.91814 | 1.91814 | 1.9178 | 1.918 | 1 | 28 | 0 | 2020-01-22 14:04:00 |
2020-01-22 | 14:05:00 | 1.91803 | 1.91857 | 1.91803 | 1.91837 | 1 | 28 | 0 | 2020-01-22 14:05:00 |
2020-01-22 | 14:06:00 | 1.91837 | 1.91837 | 1.91785 | 1.91806 | 1 | 28 | 0 | 2020-01-22 14:06:00 |
2020-01-22 | 14:07:00 | 1.91807 | 1.91826 | 1.91803 | 1.9182 | 1 | 28 | 0 | 2020-01-22 14:07:00 |
2020-01-22 | 14:08:00 | 1.91819 | 1.91856 | 1.91818 | 1.91856 | 1 | 28 | 0 | 2020-01-22 14:08:00 |
2020-01-22 | 14:09:00 | 1.9186 | 1.91866 | 1.91847 | 1.91863 | 1 | 28 | 0 | 2020-01-22 14:09:00 |
2020-01-22 | 14:10:00 | 1.91865 | 1.91914 | 1.91861 | 1.91914 | 1 | 28 | 0 | 2020-01-22 14:10:00 |
2020-01-22 | 14:11:00 | 1.91916 | 1.91941 | 1.91906 | 1.91938 | 1 | 28 | 0 | 2020-01-22 14:11:00 |
2020-01-22 | 14:12:00 | 1.91939 | 1.91955 | 1.91917 | 1.91936 | 1 | 28 | 0 | 2020-01-22 14:12:00 |
2020-01-22 | 14:13:00 | 1.91934 | 1.91934 | 1.91852 | 1.91852 | 1 | 28 | 0 | 2020-01-22 14:13:00 |
2020-01-22 | 14:14:00 | 1.91853 | 1.91853 | 1.91836 | 1.9185 | 1 | 28 | 0 | 2020-01-22 14:14:00 |
2020-01-22 | 14:15:00 | 1.91848 | 1.91856 | 1.91788 | 1.91788 | 1 | 28 | 0 | 2020-01-22 14:15:00 |
2020-01-22 | 14:16:00 | 1.91788 | 1.918 | 1.91768 | 1.91775 | 1 | 28 | 0 | 2020-01-22 14:16:00 |
2020-01-22 | 14:17:00 | 1.91775 | 1.91776 | 1.91745 | 1.9175 | 1 | 28 | 0 | 2020-01-22 14:17:00 |
2020-01-22 | 14:18:00 | 1.91754 | 1.91812 | 1.91752 | 1.91808 | 1 | 28 | 0 | 2020-01-22 14:18:00 |
2020-01-22 | 14:19:00 | 1.91807 | 1.91818 | 1.91798 | 1.91803 | 1 | 28 | 0 | 2020-01-22 14:19:00 |
2020-01-22 | 14:20:00 | 1.91803 | 1.91805 | 1.91779 | 1.918 | 1 | 28 | 0 | 2020-01-22 14:20:00 |
2020-01-22 | 14:21:00 | 1.91802 | 1.91826 | 1.91789 | 1.91826 | 1 | 28 | 0 | 2020-01-22 14:21:00 |
2020-01-22 | 14:22:00 | 1.91829 | 1.91857 | 1.91828 | 1.91853 | 1 | 28 | 0 | 2020-01-22 14:22:00 |
2020-01-22 | 14:23:00 | 1.91853 | 1.91862 | 1.91832 | 1.91842 | 1 | 28 | 0 | 2020-01-22 14:23:00 |
2020-01-22 | 14:24:00 | 1.91842 | 1.91892 | 1.91817 | 1.9186 | 1 | 28 | 0 | 2020-01-22 14:24:00 |
2020-01-22 | 14:25:00 | 1.9186 | 1.91882 | 1.91844 | 1.91864 | 1 | 28 | 0 | 2020-01-22 14:25:00 |
2020-01-22 | 14:26:00 | 1.91867 | 1.91881 | 1.91856 | 1.91875 | 1 | 28 | 0 | 2020-01-22 14:26:00 |
2020-01-22 | 14:27:00 | 1.91875 | 1.91875 | 1.91843 | 1.91843 | 1 | 28 | 0 | 2020-01-22 14:27:00 |
2020-01-22 | 14:28:00 | 1.91841 | 1.91864 | 1.91841 | 1.91844 | 1 | 28 | 0 | 2020-01-22 14:28:00 |
2020-01-22 | 14:29:00 | 1.91842 | 1.91854 | 1.91842 | 1.91842 | 1 | 28 | 0 | 2020-01-22 14:29:00 |
2020-01-22 | 14:30:00 | 1.91842 | 1.91893 | 1.9184 | 1.91868 | 1 | 28 | 0 | 2020-01-22 14:30:00 |
2020-01-22 | 14:31:00 | 1.91869 | 1.91912 | 1.91866 | 1.91912 | 1 | 28 | 0 | 2020-01-22 14:31:00 |
2020-01-22 | 14:32:00 | 1.91913 | 1.91913 | 1.91851 | 1.91851 | 1 | 28 | 0 | 2020-01-22 14:32:00 |
2020-01-22 | 14:33:00 | 1.91853 | 1.91873 | 1.91828 | 1.91828 | 1 | 28 | 0 | 2020-01-22 14:33:00 |
2020-01-22 | 14:34:00 | 1.91826 | 1.91833 | 1.91808 | 1.9181 | 1 | 28 | 0 | 2020-01-22 14:34:00 |
2020-01-22 | 14:35:00 | 1.91805 | 1.91832 | 1.918 | 1.91813 | 1 | 28 | 0 | 2020-01-22 14:35:00 |
2020-01-22 | 14:36:00 | 1.91811 | 1.91833 | 1.91803 | 1.91832 | 1 | 28 | 0 | 2020-01-22 14:36:00 |
2020-01-22 | 14:37:00 | 1.91835 | 1.91859 | 1.91791 | 1.91798 | 1 | 28 | 0 | 2020-01-22 14:37:00 |
2020-01-22 | 14:38:00 | 1.91796 | 1.91844 | 1.91792 | 1.91843 | 1 | 28 | 0 | 2020-01-22 14:38:00 |
2020-01-22 | 14:39:00 | 1.91842 | 1.91842 | 1.91783 | 1.918 | 1 | 28 | 0 | 2020-01-22 14:39:00 |
2020-01-22 | 14:40:00 | 1.91797 | 1.91801 | 1.91773 | 1.91789 | 1 | 28 | 0 | 2020-01-22 14:40:00 |
2020-01-22 | 14:41:00 | 1.9179 | 1.91807 | 1.91788 | 1.91788 | 1 | 28 | 0 | 2020-01-22 14:41:00 |
2020-01-22 | 14:42:00 | 1.91789 | 1.91815 | 1.91788 | 1.91802 | 1 | 28 | 0 | 2020-01-22 14:42:00 |
2020-01-22 | 14:43:00 | 1.91796 | 1.91806 | 1.91778 | 1.91806 | 1 | 28 | 0 | 2020-01-22 14:43:00 |
2020-01-22 | 14:44:00 | 1.91804 | 1.91818 | 1.91798 | 1.91815 | 1 | 28 | 0 | 2020-01-22 14:44:00 |
2020-01-22 | 14:45:00 | 1.91818 | 1.91822 | 1.91804 | 1.91819 | 1 | 28 | 0 | 2020-01-22 14:45:00 |
2020-01-22 | 14:46:00 | 1.91819 | 1.91852 | 1.91813 | 1.91837 | 1 | 28 | 0 | 2020-01-22 14:46:00 |
2020-01-22 | 14:47:00 | 1.91834 | 1.91849 | 1.91793 | 1.91793 | 1 | 28 | 0 | 2020-01-22 14:47:00 |
2020-01-22 | 14:48:00 | 1.91792 | 1.91812 | 1.91782 | 1.91812 | 1 | 28 | 0 | 2020-01-22 14:48:00 |
2020-01-22 | 14:49:00 | 1.91811 | 1.91817 | 1.91788 | 1.91795 | 1 | 28 | 0 | 2020-01-22 14:49:00 |
2020-01-22 | 14:50:00 | 1.91796 | 1.91825 | 1.91795 | 1.91803 | 1 | 28 | 0 | 2020-01-22 14:50:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.