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 | 14:51:00 | 1.91806 | 1.91821 | 1.91802 | 1.91806 | 1 | 28 | 0 | 2020-01-22 14:51:00 |
2020-01-22 | 14:52:00 | 1.91805 | 1.91805 | 1.91729 | 1.91733 | 1 | 28 | 0 | 2020-01-22 14:52:00 |
2020-01-22 | 14:53:00 | 1.91732 | 1.91754 | 1.91731 | 1.91754 | 1 | 28 | 0 | 2020-01-22 14:53:00 |
2020-01-22 | 14:54:00 | 1.91754 | 1.91783 | 1.91746 | 1.91771 | 1 | 28 | 0 | 2020-01-22 14:54:00 |
2020-01-22 | 14:55:00 | 1.91773 | 1.9178 | 1.91754 | 1.91765 | 1 | 28 | 0 | 2020-01-22 14:55:00 |
2020-01-22 | 14:56:00 | 1.91767 | 1.918 | 1.91763 | 1.91799 | 1 | 28 | 0 | 2020-01-22 14:56:00 |
2020-01-22 | 14:57:00 | 1.91801 | 1.91802 | 1.91732 | 1.91739 | 1 | 28 | 0 | 2020-01-22 14:57:00 |
2020-01-22 | 14:58:00 | 1.91735 | 1.91747 | 1.91713 | 1.91738 | 1 | 28 | 0 | 2020-01-22 14:58:00 |
2020-01-22 | 14:59:00 | 1.91738 | 1.91738 | 1.91702 | 1.91716 | 1 | 28 | 0 | 2020-01-22 14:59:00 |
2020-01-22 | 15:00:00 | 1.91713 | 1.91747 | 1.91713 | 1.91745 | 1 | 28 | 0 | 2020-01-22 15:00:00 |
2020-01-22 | 15:01:00 | 1.91744 | 1.91797 | 1.91721 | 1.91721 | 1 | 28 | 0 | 2020-01-22 15:01:00 |
2020-01-22 | 15:02:00 | 1.91722 | 1.91762 | 1.91698 | 1.91762 | 1 | 28 | 0 | 2020-01-22 15:02:00 |
2020-01-22 | 15:03:00 | 1.91763 | 1.91819 | 1.91763 | 1.91793 | 1 | 28 | 0 | 2020-01-22 15:03:00 |
2020-01-22 | 15:04:00 | 1.91795 | 1.91904 | 1.91795 | 1.91898 | 1 | 28 | 0 | 2020-01-22 15:04:00 |
2020-01-22 | 15:05:00 | 1.91901 | 1.91915 | 1.91891 | 1.91897 | 1 | 28 | 0 | 2020-01-22 15:05:00 |
2020-01-22 | 15:06:00 | 1.91898 | 1.91985 | 1.91896 | 1.91964 | 1 | 28 | 0 | 2020-01-22 15:06:00 |
2020-01-22 | 15:07:00 | 1.91961 | 1.91976 | 1.91947 | 1.91964 | 1 | 28 | 0 | 2020-01-22 15:07:00 |
2020-01-22 | 15:08:00 | 1.91962 | 1.91985 | 1.91954 | 1.91974 | 1 | 28 | 0 | 2020-01-22 15:08:00 |
2020-01-22 | 15:09:00 | 1.91973 | 1.92 | 1.91927 | 1.91927 | 1 | 28 | 0 | 2020-01-22 15:09:00 |
2020-01-22 | 15:10:00 | 1.91927 | 1.91927 | 1.91859 | 1.91867 | 1 | 28 | 0 | 2020-01-22 15:10:00 |
2020-01-22 | 15:11:00 | 1.91869 | 1.91925 | 1.91869 | 1.91916 | 1 | 28 | 0 | 2020-01-22 15:11:00 |
2020-01-22 | 15:12:00 | 1.91912 | 1.91912 | 1.91885 | 1.91904 | 1 | 28 | 0 | 2020-01-22 15:12:00 |
2020-01-22 | 15:13:00 | 1.91902 | 1.91924 | 1.91883 | 1.91924 | 1 | 28 | 0 | 2020-01-22 15:13:00 |
2020-01-22 | 15:14:00 | 1.91925 | 1.91944 | 1.91921 | 1.91944 | 1 | 28 | 0 | 2020-01-22 15:14:00 |
2020-01-22 | 15:15:00 | 1.91943 | 1.91943 | 1.91921 | 1.91932 | 1 | 28 | 0 | 2020-01-22 15:15:00 |
2020-01-22 | 15:16:00 | 1.91932 | 1.91932 | 1.91874 | 1.91874 | 1 | 28 | 0 | 2020-01-22 15:16:00 |
2020-01-22 | 15:17:00 | 1.91873 | 1.91907 | 1.91873 | 1.91894 | 1 | 28 | 0 | 2020-01-22 15:17:00 |
2020-01-22 | 15:18:00 | 1.91895 | 1.91941 | 1.9189 | 1.91907 | 1 | 28 | 0 | 2020-01-22 15:18:00 |
2020-01-22 | 15:19:00 | 1.91907 | 1.91911 | 1.91875 | 1.91911 | 1 | 28 | 0 | 2020-01-22 15:19:00 |
2020-01-22 | 15:20:00 | 1.91909 | 1.91964 | 1.91897 | 1.91953 | 1 | 28 | 0 | 2020-01-22 15:20:00 |
2020-01-22 | 15:21:00 | 1.91951 | 1.92005 | 1.91938 | 1.92005 | 1 | 28 | 0 | 2020-01-22 15:21:00 |
2020-01-22 | 15:22:00 | 1.92007 | 1.92012 | 1.91977 | 1.91993 | 1 | 28 | 0 | 2020-01-22 15:22:00 |
2020-01-22 | 15:23:00 | 1.91995 | 1.92001 | 1.91965 | 1.91972 | 1 | 28 | 0 | 2020-01-22 15:23:00 |
2020-01-22 | 15:24:00 | 1.91971 | 1.91971 | 1.91929 | 1.91939 | 1 | 28 | 0 | 2020-01-22 15:24:00 |
2020-01-22 | 15:25:00 | 1.91939 | 1.91966 | 1.91908 | 1.91911 | 1 | 28 | 0 | 2020-01-22 15:25:00 |
2020-01-22 | 15:26:00 | 1.91915 | 1.91944 | 1.91914 | 1.91935 | 1 | 28 | 0 | 2020-01-22 15:26:00 |
2020-01-22 | 15:27:00 | 1.91933 | 1.91933 | 1.91882 | 1.91892 | 1 | 28 | 0 | 2020-01-22 15:27:00 |
2020-01-22 | 15:28:00 | 1.91895 | 1.9191 | 1.91881 | 1.91885 | 1 | 28 | 0 | 2020-01-22 15:28:00 |
2020-01-22 | 15:29:00 | 1.91886 | 1.91909 | 1.91886 | 1.91907 | 1 | 28 | 0 | 2020-01-22 15:29:00 |
2020-01-22 | 15:30:00 | 1.91906 | 1.91945 | 1.91906 | 1.9191 | 1 | 28 | 0 | 2020-01-22 15:30:00 |
2020-01-22 | 15:31:00 | 1.91908 | 1.91935 | 1.91897 | 1.91923 | 1 | 28 | 0 | 2020-01-22 15:31:00 |
2020-01-22 | 15:32:00 | 1.91923 | 1.91979 | 1.91918 | 1.9195 | 1 | 28 | 0 | 2020-01-22 15:32:00 |
2020-01-22 | 15:33:00 | 1.91951 | 1.91952 | 1.91914 | 1.91921 | 1 | 28 | 0 | 2020-01-22 15:33:00 |
2020-01-22 | 15:34:00 | 1.91918 | 1.91943 | 1.91916 | 1.91938 | 1 | 28 | 0 | 2020-01-22 15:34:00 |
2020-01-22 | 15:35:00 | 1.91939 | 1.91946 | 1.91925 | 1.91941 | 1 | 28 | 0 | 2020-01-22 15:35:00 |
2020-01-22 | 15:36:00 | 1.9194 | 1.91979 | 1.9194 | 1.91977 | 1 | 28 | 0 | 2020-01-22 15:36:00 |
2020-01-22 | 15:37:00 | 1.91975 | 1.91982 | 1.91964 | 1.91964 | 1 | 28 | 0 | 2020-01-22 15:37:00 |
2020-01-22 | 15:38:00 | 1.91961 | 1.91999 | 1.91954 | 1.91999 | 1 | 28 | 0 | 2020-01-22 15:38:00 |
2020-01-22 | 15:39:00 | 1.91998 | 1.92041 | 1.91996 | 1.92035 | 1 | 28 | 0 | 2020-01-22 15:39:00 |
2020-01-22 | 15:40:00 | 1.92034 | 1.92073 | 1.92033 | 1.9205 | 1 | 28 | 0 | 2020-01-22 15:40:00 |
2020-01-22 | 15:41:00 | 1.92052 | 1.92075 | 1.92037 | 1.92053 | 1 | 28 | 0 | 2020-01-22 15:41:00 |
2020-01-22 | 15:42:00 | 1.92053 | 1.92053 | 1.92022 | 1.92022 | 1 | 28 | 0 | 2020-01-22 15:42:00 |
2020-01-22 | 15:43:00 | 1.92022 | 1.92043 | 1.91996 | 1.92039 | 1 | 28 | 0 | 2020-01-22 15:43:00 |
2020-01-22 | 15:44:00 | 1.92041 | 1.92048 | 1.92008 | 1.92044 | 1 | 28 | 0 | 2020-01-22 15:44:00 |
2020-01-22 | 15:45:00 | 1.92044 | 1.9207 | 1.92032 | 1.9207 | 1 | 28 | 0 | 2020-01-22 15:45:00 |
2020-01-22 | 15:46:00 | 1.92069 | 1.92069 | 1.91994 | 1.92039 | 1 | 28 | 0 | 2020-01-22 15:46:00 |
2020-01-22 | 15:47:00 | 1.92035 | 1.92075 | 1.92019 | 1.92075 | 1 | 28 | 0 | 2020-01-22 15:47:00 |
2020-01-22 | 15:48:00 | 1.92075 | 1.92078 | 1.92045 | 1.92058 | 1 | 28 | 0 | 2020-01-22 15:48:00 |
2020-01-22 | 15:49:00 | 1.92058 | 1.92063 | 1.92031 | 1.92038 | 1 | 28 | 0 | 2020-01-22 15:49:00 |
2020-01-22 | 15:50:00 | 1.92038 | 1.92108 | 1.92031 | 1.92044 | 1 | 28 | 0 | 2020-01-22 15:50:00 |
2020-01-22 | 15:51:00 | 1.92047 | 1.92094 | 1.92013 | 1.92079 | 1 | 28 | 0 | 2020-01-22 15:51:00 |
2020-01-22 | 15:52:00 | 1.92075 | 1.92075 | 1.92041 | 1.92041 | 1 | 28 | 0 | 2020-01-22 15:52:00 |
2020-01-22 | 15:53:00 | 1.92038 | 1.92058 | 1.92029 | 1.92053 | 1 | 28 | 0 | 2020-01-22 15:53:00 |
2020-01-22 | 15:54:00 | 1.92052 | 1.92072 | 1.9205 | 1.92063 | 1 | 28 | 0 | 2020-01-22 15:54:00 |
2020-01-22 | 15:55:00 | 1.92064 | 1.92222 | 1.92063 | 1.92195 | 1 | 28 | 0 | 2020-01-22 15:55:00 |
2020-01-22 | 15:56:00 | 1.92194 | 1.92215 | 1.92191 | 1.92192 | 1 | 28 | 0 | 2020-01-22 15:56:00 |
2020-01-22 | 15:57:00 | 1.92188 | 1.92209 | 1.92143 | 1.92145 | 1 | 28 | 0 | 2020-01-22 15:57:00 |
2020-01-22 | 15:58:00 | 1.92147 | 1.92156 | 1.92116 | 1.92134 | 1 | 28 | 0 | 2020-01-22 15:58:00 |
2020-01-22 | 15:59:00 | 1.92131 | 1.92154 | 1.92122 | 1.92151 | 1 | 28 | 0 | 2020-01-22 15:59:00 |
2020-01-22 | 16:00:00 | 1.92151 | 1.92164 | 1.92116 | 1.92164 | 1 | 28 | 0 | 2020-01-22 16:00:00 |
2020-01-22 | 16:01:00 | 1.92164 | 1.92166 | 1.92022 | 1.92053 | 1 | 28 | 0 | 2020-01-22 16:01:00 |
2020-01-22 | 16:02:00 | 1.92053 | 1.92062 | 1.92038 | 1.92062 | 1 | 28 | 0 | 2020-01-22 16:02:00 |
2020-01-22 | 16:03:00 | 1.92063 | 1.92068 | 1.92016 | 1.92038 | 1 | 28 | 0 | 2020-01-22 16:03:00 |
2020-01-22 | 16:04:00 | 1.92042 | 1.92058 | 1.92039 | 1.92053 | 1 | 28 | 0 | 2020-01-22 16:04:00 |
2020-01-22 | 16:05:00 | 1.92057 | 1.92067 | 1.92007 | 1.92007 | 1 | 28 | 0 | 2020-01-22 16:05:00 |
2020-01-22 | 16:06:00 | 1.92008 | 1.92039 | 1.91998 | 1.92033 | 1 | 28 | 0 | 2020-01-22 16:06:00 |
2020-01-22 | 16:07:00 | 1.92032 | 1.92032 | 1.9199 | 1.9199 | 1 | 28 | 0 | 2020-01-22 16:07:00 |
2020-01-22 | 16:08:00 | 1.91989 | 1.91993 | 1.91967 | 1.91979 | 1 | 28 | 0 | 2020-01-22 16:08:00 |
2020-01-22 | 16:09:00 | 1.91976 | 1.92039 | 1.91973 | 1.92025 | 1 | 28 | 0 | 2020-01-22 16:09:00 |
2020-01-22 | 16:10:00 | 1.92022 | 1.92022 | 1.91995 | 1.92007 | 1 | 28 | 0 | 2020-01-22 16:10:00 |
2020-01-22 | 16:11:00 | 1.92007 | 1.92007 | 1.91971 | 1.91983 | 1 | 28 | 0 | 2020-01-22 16:11:00 |
2020-01-22 | 16:12:00 | 1.91981 | 1.91988 | 1.91951 | 1.91956 | 1 | 28 | 0 | 2020-01-22 16:12:00 |
2020-01-22 | 16:13:00 | 1.91956 | 1.91986 | 1.91952 | 1.91979 | 1 | 28 | 0 | 2020-01-22 16:13:00 |
2020-01-22 | 16:14:00 | 1.9198 | 1.92011 | 1.91969 | 1.92006 | 1 | 28 | 0 | 2020-01-22 16:14:00 |
2020-01-22 | 16:15:00 | 1.92009 | 1.92019 | 1.91994 | 1.92 | 1 | 28 | 0 | 2020-01-22 16:15:00 |
2020-01-22 | 16:16:00 | 1.92002 | 1.92012 | 1.91982 | 1.92002 | 1 | 28 | 0 | 2020-01-22 16:16:00 |
2020-01-22 | 16:17:00 | 1.92002 | 1.9201 | 1.91981 | 1.91987 | 1 | 28 | 0 | 2020-01-22 16:17:00 |
2020-01-22 | 16:18:00 | 1.91989 | 1.92004 | 1.91974 | 1.91997 | 1 | 28 | 0 | 2020-01-22 16:18:00 |
2020-01-22 | 16:19:00 | 1.91998 | 1.9207 | 1.91983 | 1.9207 | 1 | 28 | 0 | 2020-01-22 16:19:00 |
2020-01-22 | 16:20:00 | 1.92071 | 1.92096 | 1.92065 | 1.92065 | 1 | 28 | 0 | 2020-01-22 16:20:00 |
2020-01-22 | 16:21:00 | 1.92067 | 1.92079 | 1.9205 | 1.9205 | 1 | 28 | 0 | 2020-01-22 16:21:00 |
2020-01-22 | 16:22:00 | 1.9205 | 1.92063 | 1.92036 | 1.92043 | 1 | 28 | 0 | 2020-01-22 16:22:00 |
2020-01-22 | 16:23:00 | 1.9204 | 1.9204 | 1.92005 | 1.92012 | 1 | 28 | 0 | 2020-01-22 16:23:00 |
2020-01-22 | 16:24:00 | 1.92011 | 1.92024 | 1.92006 | 1.92009 | 1 | 28 | 0 | 2020-01-22 16:24:00 |
2020-01-22 | 16:25:00 | 1.92009 | 1.92009 | 1.91991 | 1.92001 | 1 | 28 | 0 | 2020-01-22 16:25:00 |
2020-01-22 | 16:26:00 | 1.91997 | 1.9201 | 1.91991 | 1.91997 | 1 | 28 | 0 | 2020-01-22 16:26:00 |
2020-01-22 | 16:27:00 | 1.91998 | 1.92002 | 1.91985 | 1.91993 | 1 | 28 | 0 | 2020-01-22 16:27:00 |
2020-01-22 | 16:28:00 | 1.91995 | 1.91999 | 1.91987 | 1.91992 | 1 | 28 | 0 | 2020-01-22 16:28:00 |
2020-01-22 | 16:29:00 | 1.91992 | 1.92002 | 1.91976 | 1.91977 | 1 | 28 | 0 | 2020-01-22 16:29:00 |
2020-01-22 | 16:30:00 | 1.91977 | 1.91986 | 1.91964 | 1.9198 | 1 | 28 | 0 | 2020-01-22 16:30:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.