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 |
|---|---|---|---|---|---|---|---|---|---|
2017-05-02 | 22:37:00 | 1.03245 | 1.03245 | 1.03245 | 1.03245 | 1 | 68 | 0 | 2017-05-02 22:37:00 |
2017-05-02 | 22:38:00 | 1.03245 | 1.03245 | 1.03243 | 1.03244 | 1 | 66 | 0 | 2017-05-02 22:38:00 |
2017-05-02 | 22:39:00 | 1.03245 | 1.03245 | 1.03209 | 1.03209 | 1 | 65 | 0 | 2017-05-02 22:39:00 |
2017-05-02 | 22:40:00 | 1.03209 | 1.03212 | 1.03208 | 1.03208 | 1 | 79 | 0 | 2017-05-02 22:40:00 |
2017-05-02 | 22:41:00 | 1.03208 | 1.0321 | 1.03207 | 1.03209 | 1 | 76 | 0 | 2017-05-02 22:41:00 |
2017-05-02 | 22:42:00 | 1.03215 | 1.03246 | 1.03215 | 1.03245 | 1 | 67 | 0 | 2017-05-02 22:42:00 |
2017-05-02 | 22:43:00 | 1.03247 | 1.03248 | 1.03246 | 1.03248 | 1 | 57 | 0 | 2017-05-02 22:43:00 |
2017-05-02 | 22:44:00 | 1.03248 | 1.0325 | 1.03243 | 1.03248 | 1 | 65 | 0 | 2017-05-02 22:44:00 |
2017-05-02 | 22:45:00 | 1.03249 | 1.03249 | 1.03243 | 1.03243 | 1 | 66 | 0 | 2017-05-02 22:45:00 |
2017-05-02 | 22:46:00 | 1.03242 | 1.03267 | 1.03242 | 1.03267 | 1 | 58 | 0 | 2017-05-02 22:46:00 |
2017-05-02 | 22:47:00 | 1.03267 | 1.03273 | 1.03259 | 1.03259 | 1 | 49 | 0 | 2017-05-02 22:47:00 |
2017-05-02 | 22:48:00 | 1.03258 | 1.0326 | 1.03258 | 1.03258 | 1 | 62 | 0 | 2017-05-02 22:48:00 |
2017-05-02 | 22:49:00 | 1.03259 | 1.03259 | 1.03259 | 1.03259 | 1 | 62 | 0 | 2017-05-02 22:49:00 |
2017-05-02 | 22:50:00 | 1.0326 | 1.0326 | 1.03259 | 1.03259 | 1 | 62 | 0 | 2017-05-02 22:50:00 |
2017-05-02 | 22:51:00 | 1.03263 | 1.03277 | 1.03263 | 1.03271 | 1 | 48 | 0 | 2017-05-02 22:51:00 |
2017-05-02 | 22:52:00 | 1.03272 | 1.03279 | 1.03271 | 1.03271 | 1 | 41 | 0 | 2017-05-02 22:52:00 |
2017-05-02 | 22:53:00 | 1.03271 | 1.03278 | 1.03267 | 1.03268 | 1 | 41 | 0 | 2017-05-02 22:53:00 |
2017-05-02 | 22:54:00 | 1.03268 | 1.0328 | 1.03268 | 1.03278 | 1 | 35 | 0 | 2017-05-02 22:54:00 |
2017-05-02 | 22:55:00 | 1.03278 | 1.03281 | 1.03271 | 1.03277 | 1 | 46 | 0 | 2017-05-02 22:55:00 |
2017-05-02 | 22:56:00 | 1.03278 | 1.03286 | 1.03278 | 1.03283 | 1 | 50 | 0 | 2017-05-02 22:56:00 |
2017-05-02 | 22:57:00 | 1.03284 | 1.03291 | 1.0328 | 1.03283 | 1 | 53 | 0 | 2017-05-02 22:57:00 |
2017-05-02 | 22:58:00 | 1.03282 | 1.03289 | 1.0328 | 1.03288 | 1 | 54 | 0 | 2017-05-02 22:58:00 |
2017-05-02 | 22:59:00 | 1.03287 | 1.03291 | 1.03263 | 1.03271 | 1 | 48 | 0 | 2017-05-02 22:59:00 |
2017-05-02 | 23:00:00 | 1.03272 | 1.03272 | 1.03255 | 1.03264 | 1 | 41 | 0 | 2017-05-02 23:00:00 |
2017-05-02 | 23:01:00 | 1.03263 | 1.03265 | 1.0326 | 1.03264 | 1 | 41 | 0 | 2017-05-02 23:01:00 |
2017-05-02 | 23:02:00 | 1.03263 | 1.03268 | 1.03256 | 1.03256 | 1 | 41 | 0 | 2017-05-02 23:02:00 |
2017-05-02 | 23:03:00 | 1.03255 | 1.03261 | 1.03254 | 1.03259 | 1 | 44 | 0 | 2017-05-02 23:03:00 |
2017-05-02 | 23:04:00 | 1.0326 | 1.03269 | 1.0326 | 1.03267 | 1 | 40 | 0 | 2017-05-02 23:04:00 |
2017-05-02 | 23:05:00 | 1.03268 | 1.03271 | 1.03265 | 1.03267 | 1 | 38 | 0 | 2017-05-02 23:05:00 |
2017-05-02 | 23:06:00 | 1.03268 | 1.0327 | 1.03265 | 1.03266 | 1 | 39 | 0 | 2017-05-02 23:06:00 |
2017-05-02 | 23:07:00 | 1.03266 | 1.03272 | 1.03263 | 1.03271 | 1 | 37 | 0 | 2017-05-02 23:07:00 |
2017-05-02 | 23:08:00 | 1.03272 | 1.03279 | 1.0327 | 1.03271 | 1 | 36 | 0 | 2017-05-02 23:08:00 |
2017-05-02 | 23:09:00 | 1.03271 | 1.03273 | 1.0327 | 1.03273 | 1 | 39 | 0 | 2017-05-02 23:09:00 |
2017-05-02 | 23:10:00 | 1.03273 | 1.03273 | 1.03271 | 1.03272 | 1 | 38 | 0 | 2017-05-02 23:10:00 |
2017-05-02 | 23:11:00 | 1.03272 | 1.03274 | 1.03268 | 1.03274 | 1 | 39 | 0 | 2017-05-02 23:11:00 |
2017-05-02 | 23:12:00 | 1.03275 | 1.03278 | 1.03268 | 1.03272 | 1 | 38 | 0 | 2017-05-02 23:12:00 |
2017-05-02 | 23:13:00 | 1.03272 | 1.03274 | 1.03265 | 1.03274 | 1 | 36 | 0 | 2017-05-02 23:13:00 |
2017-05-02 | 23:14:00 | 1.03274 | 1.03274 | 1.03272 | 1.03272 | 1 | 39 | 0 | 2017-05-02 23:14:00 |
2017-05-02 | 23:15:00 | 1.03269 | 1.03269 | 1.03262 | 1.03268 | 1 | 36 | 0 | 2017-05-02 23:15:00 |
2017-05-02 | 23:16:00 | 1.03268 | 1.03269 | 1.03267 | 1.03269 | 1 | 38 | 0 | 2017-05-02 23:16:00 |
2017-05-02 | 23:17:00 | 1.03268 | 1.03273 | 1.03268 | 1.03273 | 1 | 39 | 0 | 2017-05-02 23:17:00 |
2017-05-02 | 23:18:00 | 1.03272 | 1.03278 | 1.03272 | 1.03277 | 1 | 39 | 0 | 2017-05-02 23:18:00 |
2017-05-02 | 23:19:00 | 1.03277 | 1.03279 | 1.03272 | 1.03278 | 1 | 36 | 0 | 2017-05-02 23:19:00 |
2017-05-02 | 23:20:00 | 1.03278 | 1.03278 | 1.03272 | 1.03272 | 1 | 37 | 0 | 2017-05-02 23:20:00 |
2017-05-02 | 23:21:00 | 1.03273 | 1.03277 | 1.03272 | 1.03277 | 1 | 36 | 0 | 2017-05-02 23:21:00 |
2017-05-02 | 23:22:00 | 1.03278 | 1.03278 | 1.03271 | 1.03271 | 1 | 39 | 0 | 2017-05-02 23:22:00 |
2017-05-02 | 23:23:00 | 1.03271 | 1.03274 | 1.0327 | 1.0327 | 1 | 36 | 0 | 2017-05-02 23:23:00 |
2017-05-02 | 23:24:00 | 1.03271 | 1.03271 | 1.03269 | 1.0327 | 1 | 38 | 0 | 2017-05-02 23:24:00 |
2017-05-02 | 23:25:00 | 1.0327 | 1.03275 | 1.03269 | 1.03274 | 1 | 38 | 0 | 2017-05-02 23:25:00 |
2017-05-02 | 23:26:00 | 1.03276 | 1.03286 | 1.03276 | 1.03283 | 1 | 38 | 0 | 2017-05-02 23:26:00 |
2017-05-02 | 23:27:00 | 1.03283 | 1.03284 | 1.0328 | 1.03283 | 1 | 40 | 0 | 2017-05-02 23:27:00 |
2017-05-02 | 23:28:00 | 1.03283 | 1.03287 | 1.03282 | 1.03285 | 1 | 38 | 0 | 2017-05-02 23:28:00 |
2017-05-02 | 23:29:00 | 1.03286 | 1.03289 | 1.03286 | 1.03288 | 1 | 36 | 0 | 2017-05-02 23:29:00 |
2017-05-02 | 23:30:00 | 1.03288 | 1.03288 | 1.03275 | 1.03275 | 1 | 30 | 0 | 2017-05-02 23:30:00 |
2017-05-02 | 23:31:00 | 1.03272 | 1.03272 | 1.03262 | 1.03267 | 1 | 34 | 0 | 2017-05-02 23:31:00 |
2017-05-02 | 23:32:00 | 1.03266 | 1.03267 | 1.03253 | 1.03254 | 1 | 37 | 0 | 2017-05-02 23:32:00 |
2017-05-02 | 23:33:00 | 1.03255 | 1.03255 | 1.03253 | 1.03253 | 1 | 35 | 0 | 2017-05-02 23:33:00 |
2017-05-02 | 23:34:00 | 1.03252 | 1.03253 | 1.03249 | 1.03251 | 1 | 31 | 0 | 2017-05-02 23:34:00 |
2017-05-02 | 23:35:00 | 1.03251 | 1.03255 | 1.03251 | 1.03254 | 1 | 32 | 0 | 2017-05-02 23:35:00 |
2017-05-02 | 23:36:00 | 1.03253 | 1.03269 | 1.03253 | 1.03268 | 1 | 33 | 0 | 2017-05-02 23:36:00 |
2017-05-02 | 23:37:00 | 1.03269 | 1.03269 | 1.03265 | 1.03266 | 1 | 32 | 0 | 2017-05-02 23:37:00 |
2017-05-02 | 23:38:00 | 1.03266 | 1.03269 | 1.03266 | 1.03268 | 1 | 34 | 0 | 2017-05-02 23:38:00 |
2017-05-02 | 23:39:00 | 1.03267 | 1.03268 | 1.03265 | 1.03268 | 1 | 35 | 0 | 2017-05-02 23:39:00 |
2017-05-02 | 23:40:00 | 1.03269 | 1.0327 | 1.03262 | 1.03269 | 1 | 33 | 0 | 2017-05-02 23:40:00 |
2017-05-02 | 23:41:00 | 1.03269 | 1.03269 | 1.03264 | 1.03264 | 1 | 35 | 0 | 2017-05-02 23:41:00 |
2017-05-02 | 23:42:00 | 1.03264 | 1.03264 | 1.03261 | 1.03263 | 1 | 32 | 0 | 2017-05-02 23:42:00 |
2017-05-02 | 23:43:00 | 1.03263 | 1.03266 | 1.03263 | 1.03265 | 1 | 33 | 0 | 2017-05-02 23:43:00 |
2017-05-02 | 23:44:00 | 1.03264 | 1.03266 | 1.03248 | 1.03259 | 1 | 31 | 0 | 2017-05-02 23:44:00 |
2017-05-02 | 23:45:00 | 1.03264 | 1.03298 | 1.03264 | 1.03289 | 1 | 35 | 0 | 2017-05-02 23:45:00 |
2017-05-02 | 23:46:00 | 1.03291 | 1.03298 | 1.03284 | 1.03289 | 1 | 34 | 0 | 2017-05-02 23:46:00 |
2017-05-02 | 23:47:00 | 1.03289 | 1.03292 | 1.03288 | 1.03289 | 1 | 32 | 0 | 2017-05-02 23:47:00 |
2017-05-02 | 23:48:00 | 1.03289 | 1.03292 | 1.03287 | 1.03287 | 1 | 34 | 0 | 2017-05-02 23:48:00 |
2017-05-02 | 23:49:00 | 1.03291 | 1.03305 | 1.03289 | 1.03305 | 1 | 33 | 0 | 2017-05-02 23:49:00 |
2017-05-02 | 23:50:00 | 1.03306 | 1.0331 | 1.03303 | 1.03304 | 1 | 33 | 0 | 2017-05-02 23:50:00 |
2017-05-02 | 23:51:00 | 1.03305 | 1.03312 | 1.03305 | 1.03309 | 1 | 33 | 0 | 2017-05-02 23:51:00 |
2017-05-02 | 23:52:00 | 1.0331 | 1.03318 | 1.03307 | 1.03318 | 1 | 31 | 0 | 2017-05-02 23:52:00 |
2017-05-02 | 23:53:00 | 1.03316 | 1.03321 | 1.03314 | 1.03321 | 1 | 32 | 0 | 2017-05-02 23:53:00 |
2017-05-02 | 23:54:00 | 1.0332 | 1.0332 | 1.03319 | 1.0332 | 1 | 33 | 0 | 2017-05-02 23:54:00 |
2017-05-02 | 23:55:00 | 1.03319 | 1.03338 | 1.03319 | 1.03337 | 1 | 30 | 0 | 2017-05-02 23:55:00 |
2017-05-02 | 23:56:00 | 1.03336 | 1.03337 | 1.03332 | 1.03333 | 1 | 31 | 0 | 2017-05-02 23:56:00 |
2017-05-02 | 23:57:00 | 1.03333 | 1.03334 | 1.03322 | 1.03329 | 1 | 30 | 0 | 2017-05-02 23:57:00 |
2017-05-02 | 23:58:00 | 1.0333 | 1.03344 | 1.03328 | 1.03336 | 1 | 30 | 0 | 2017-05-02 23:58:00 |
2017-05-02 | 23:59:00 | 1.03335 | 1.03337 | 1.03333 | 1.03333 | 1 | 31 | 0 | 2017-05-02 23:59:00 |
2017-05-03 | 00:00:00 | 1.03333 | 1.03341 | 1.03333 | 1.0334 | 1 | 26 | 0 | 2017-05-03 00:00:00 |
2017-05-03 | 00:01:00 | 1.03339 | 1.03339 | 1.03326 | 1.03326 | 1 | 29 | 0 | 2017-05-03 00:01:00 |
2017-05-03 | 00:02:00 | 1.03326 | 1.0333 | 1.03326 | 1.03328 | 1 | 29 | 0 | 2017-05-03 00:02:00 |
2017-05-03 | 00:03:00 | 1.03327 | 1.03328 | 1.03315 | 1.03315 | 1 | 29 | 0 | 2017-05-03 00:03:00 |
2017-05-03 | 00:04:00 | 1.03315 | 1.03327 | 1.03314 | 1.03323 | 1 | 30 | 0 | 2017-05-03 00:04:00 |
2017-05-03 | 00:05:00 | 1.03323 | 1.03327 | 1.03323 | 1.03327 | 1 | 31 | 0 | 2017-05-03 00:05:00 |
2017-05-03 | 00:06:00 | 1.03327 | 1.03332 | 1.03327 | 1.03331 | 1 | 30 | 0 | 2017-05-03 00:06:00 |
2017-05-03 | 00:07:00 | 1.0333 | 1.03354 | 1.0333 | 1.03354 | 1 | 30 | 0 | 2017-05-03 00:07:00 |
2017-05-03 | 00:08:00 | 1.03356 | 1.03357 | 1.03332 | 1.03332 | 1 | 30 | 0 | 2017-05-03 00:08:00 |
2017-05-03 | 00:09:00 | 1.03331 | 1.03334 | 1.03329 | 1.03329 | 1 | 30 | 0 | 2017-05-03 00:09:00 |
2017-05-03 | 00:10:00 | 1.03327 | 1.03327 | 1.03319 | 1.03319 | 1 | 29 | 0 | 2017-05-03 00:10:00 |
2017-05-03 | 00:11:00 | 1.03319 | 1.0333 | 1.03317 | 1.0333 | 1 | 28 | 0 | 2017-05-03 00:11:00 |
2017-05-03 | 00:12:00 | 1.03331 | 1.03331 | 1.03326 | 1.03327 | 1 | 28 | 0 | 2017-05-03 00:12:00 |
2017-05-03 | 00:13:00 | 1.03327 | 1.03331 | 1.03327 | 1.03331 | 1 | 31 | 0 | 2017-05-03 00:13:00 |
2017-05-03 | 00:14:00 | 1.03331 | 1.03339 | 1.0333 | 1.0333 | 1 | 27 | 0 | 2017-05-03 00:14:00 |
2017-05-03 | 00:15:00 | 1.0333 | 1.03332 | 1.03321 | 1.03321 | 1 | 24 | 0 | 2017-05-03 00:15:00 |
2017-05-03 | 00:16:00 | 1.03322 | 1.03339 | 1.03318 | 1.03336 | 1 | 30 | 0 | 2017-05-03 00:16:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.