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 |
|---|---|---|---|---|---|---|---|---|---|
2017-05-03 | 00:17:00 | 1.03333 | 1.03333 | 1.03329 | 1.03331 | 1 | 28 | 0 | 2017-05-03 00:17:00 |
2017-05-03 | 00:18:00 | 1.0333 | 1.03338 | 1.03327 | 1.03338 | 1 | 27 | 0 | 2017-05-03 00:18:00 |
2017-05-03 | 00:19:00 | 1.03337 | 1.03349 | 1.03337 | 1.03343 | 1 | 26 | 0 | 2017-05-03 00:19:00 |
2017-05-03 | 00:20:00 | 1.03342 | 1.03345 | 1.03341 | 1.03344 | 1 | 30 | 0 | 2017-05-03 00:20:00 |
2017-05-03 | 00:21:00 | 1.03343 | 1.03356 | 1.03343 | 1.03352 | 1 | 25 | 0 | 2017-05-03 00:21:00 |
2017-05-03 | 00:22:00 | 1.03353 | 1.03365 | 1.03353 | 1.03364 | 1 | 28 | 0 | 2017-05-03 00:22:00 |
2017-05-03 | 00:23:00 | 1.03364 | 1.03364 | 1.03361 | 1.03364 | 1 | 28 | 0 | 2017-05-03 00:23:00 |
2017-05-03 | 00:24:00 | 1.03364 | 1.03365 | 1.0335 | 1.0335 | 1 | 27 | 0 | 2017-05-03 00:24:00 |
2017-05-03 | 00:25:00 | 1.03349 | 1.03358 | 1.03349 | 1.03357 | 1 | 24 | 0 | 2017-05-03 00:25:00 |
2017-05-03 | 00:26:00 | 1.03358 | 1.03359 | 1.03343 | 1.03349 | 1 | 28 | 0 | 2017-05-03 00:26:00 |
2017-05-03 | 00:27:00 | 1.0335 | 1.0335 | 1.03347 | 1.03348 | 1 | 31 | 0 | 2017-05-03 00:27:00 |
2017-05-03 | 00:28:00 | 1.03347 | 1.03348 | 1.03342 | 1.03347 | 1 | 33 | 0 | 2017-05-03 00:28:00 |
2017-05-03 | 00:29:00 | 1.03346 | 1.03347 | 1.03346 | 1.03347 | 1 | 33 | 0 | 2017-05-03 00:29:00 |
2017-05-03 | 00:30:00 | 1.03347 | 1.03347 | 1.03345 | 1.03346 | 1 | 33 | 0 | 2017-05-03 00:30:00 |
2017-05-03 | 00:31:00 | 1.03345 | 1.03348 | 1.03345 | 1.03348 | 1 | 32 | 0 | 2017-05-03 00:31:00 |
2017-05-03 | 00:32:00 | 1.03349 | 1.03354 | 1.03349 | 1.03354 | 1 | 31 | 0 | 2017-05-03 00:32:00 |
2017-05-03 | 00:33:00 | 1.03355 | 1.03355 | 1.03353 | 1.03355 | 1 | 31 | 0 | 2017-05-03 00:33:00 |
2017-05-03 | 00:34:00 | 1.03354 | 1.03359 | 1.03354 | 1.03358 | 1 | 28 | 0 | 2017-05-03 00:34:00 |
2017-05-03 | 00:35:00 | 1.03358 | 1.03358 | 1.03356 | 1.03356 | 1 | 28 | 0 | 2017-05-03 00:35:00 |
2017-05-03 | 00:36:00 | 1.03355 | 1.03356 | 1.03354 | 1.03355 | 1 | 29 | 0 | 2017-05-03 00:36:00 |
2017-05-03 | 00:37:00 | 1.03354 | 1.03358 | 1.03354 | 1.03358 | 1 | 29 | 0 | 2017-05-03 00:37:00 |
2017-05-03 | 00:38:00 | 1.03357 | 1.03357 | 1.03349 | 1.03351 | 1 | 30 | 0 | 2017-05-03 00:38:00 |
2017-05-03 | 00:39:00 | 1.0335 | 1.0335 | 1.03339 | 1.03344 | 1 | 29 | 0 | 2017-05-03 00:39:00 |
2017-05-03 | 00:40:00 | 1.03347 | 1.0337 | 1.03347 | 1.0337 | 1 | 30 | 0 | 2017-05-03 00:40:00 |
2017-05-03 | 00:41:00 | 1.03369 | 1.03369 | 1.03347 | 1.0335 | 1 | 30 | 0 | 2017-05-03 00:41:00 |
2017-05-03 | 00:42:00 | 1.03349 | 1.03361 | 1.03349 | 1.03361 | 1 | 30 | 0 | 2017-05-03 00:42:00 |
2017-05-03 | 00:43:00 | 1.0336 | 1.03365 | 1.0336 | 1.03365 | 1 | 31 | 0 | 2017-05-03 00:43:00 |
2017-05-03 | 00:44:00 | 1.03364 | 1.03369 | 1.03364 | 1.03368 | 1 | 29 | 0 | 2017-05-03 00:44:00 |
2017-05-03 | 00:45:00 | 1.03369 | 1.03374 | 1.03367 | 1.03372 | 1 | 29 | 0 | 2017-05-03 00:45:00 |
2017-05-03 | 00:46:00 | 1.03371 | 1.03374 | 1.03369 | 1.03369 | 1 | 30 | 0 | 2017-05-03 00:46:00 |
2017-05-03 | 00:47:00 | 1.03368 | 1.0337 | 1.03367 | 1.03368 | 1 | 30 | 0 | 2017-05-03 00:47:00 |
2017-05-03 | 00:48:00 | 1.03368 | 1.03371 | 1.03368 | 1.03369 | 1 | 29 | 0 | 2017-05-03 00:48:00 |
2017-05-03 | 00:49:00 | 1.0337 | 1.03371 | 1.03368 | 1.03371 | 1 | 29 | 0 | 2017-05-03 00:49:00 |
2017-05-03 | 00:50:00 | 1.03371 | 1.03371 | 1.03369 | 1.0337 | 1 | 30 | 0 | 2017-05-03 00:50:00 |
2017-05-03 | 00:51:00 | 1.03371 | 1.03372 | 1.03368 | 1.03368 | 1 | 30 | 0 | 2017-05-03 00:51:00 |
2017-05-03 | 00:52:00 | 1.03368 | 1.03372 | 1.03367 | 1.0337 | 1 | 29 | 0 | 2017-05-03 00:52:00 |
2017-05-03 | 00:53:00 | 1.03371 | 1.03373 | 1.03371 | 1.03373 | 1 | 28 | 0 | 2017-05-03 00:53:00 |
2017-05-03 | 00:54:00 | 1.03373 | 1.03378 | 1.03373 | 1.03377 | 1 | 29 | 0 | 2017-05-03 00:54:00 |
2017-05-03 | 00:55:00 | 1.03376 | 1.03376 | 1.03374 | 1.03376 | 1 | 30 | 0 | 2017-05-03 00:55:00 |
2017-05-03 | 00:56:00 | 1.03377 | 1.0338 | 1.03376 | 1.0338 | 1 | 26 | 0 | 2017-05-03 00:56:00 |
2017-05-03 | 00:57:00 | 1.0338 | 1.03381 | 1.03373 | 1.03375 | 1 | 25 | 0 | 2017-05-03 00:57:00 |
2017-05-03 | 00:58:00 | 1.03375 | 1.0338 | 1.03373 | 1.03373 | 1 | 26 | 0 | 2017-05-03 00:58:00 |
2017-05-03 | 00:59:00 | 1.03374 | 1.03381 | 1.03374 | 1.0338 | 1 | 28 | 0 | 2017-05-03 00:59:00 |
2017-05-03 | 01:00:00 | 1.03381 | 1.03399 | 1.03381 | 1.03395 | 1 | 24 | 0 | 2017-05-03 01:00:00 |
2017-05-03 | 01:01:00 | 1.03395 | 1.03398 | 1.03391 | 1.03391 | 1 | 27 | 0 | 2017-05-03 01:01:00 |
2017-05-03 | 01:02:00 | 1.03391 | 1.03403 | 1.03384 | 1.03392 | 1 | 28 | 0 | 2017-05-03 01:02:00 |
2017-05-03 | 01:03:00 | 1.03392 | 1.0341 | 1.03392 | 1.0341 | 1 | 28 | 0 | 2017-05-03 01:03:00 |
2017-05-03 | 01:04:00 | 1.0341 | 1.03412 | 1.03402 | 1.03402 | 1 | 28 | 0 | 2017-05-03 01:04:00 |
2017-05-03 | 01:05:00 | 1.03401 | 1.03428 | 1.03401 | 1.03424 | 1 | 24 | 0 | 2017-05-03 01:05:00 |
2017-05-03 | 01:06:00 | 1.03425 | 1.03439 | 1.03425 | 1.03431 | 1 | 23 | 0 | 2017-05-03 01:06:00 |
2017-05-03 | 01:07:00 | 1.03432 | 1.03446 | 1.03432 | 1.03439 | 1 | 23 | 0 | 2017-05-03 01:07:00 |
2017-05-03 | 01:08:00 | 1.03437 | 1.03442 | 1.03437 | 1.03438 | 1 | 24 | 0 | 2017-05-03 01:08:00 |
2017-05-03 | 01:09:00 | 1.03437 | 1.03438 | 1.0343 | 1.03436 | 1 | 23 | 0 | 2017-05-03 01:09:00 |
2017-05-03 | 01:10:00 | 1.03435 | 1.03447 | 1.03433 | 1.03447 | 1 | 25 | 0 | 2017-05-03 01:10:00 |
2017-05-03 | 01:11:00 | 1.03446 | 1.03446 | 1.03429 | 1.03435 | 1 | 23 | 0 | 2017-05-03 01:11:00 |
2017-05-03 | 01:12:00 | 1.03436 | 1.03438 | 1.03432 | 1.03432 | 1 | 23 | 0 | 2017-05-03 01:12:00 |
2017-05-03 | 01:13:00 | 1.03433 | 1.03435 | 1.03432 | 1.03433 | 1 | 24 | 0 | 2017-05-03 01:13:00 |
2017-05-03 | 01:14:00 | 1.03432 | 1.03435 | 1.0342 | 1.03422 | 1 | 23 | 0 | 2017-05-03 01:14:00 |
2017-05-03 | 01:15:00 | 1.03423 | 1.03428 | 1.03422 | 1.03422 | 1 | 23 | 0 | 2017-05-03 01:15:00 |
2017-05-03 | 01:16:00 | 1.03421 | 1.03422 | 1.03398 | 1.03402 | 1 | 25 | 0 | 2017-05-03 01:16:00 |
2017-05-03 | 01:17:00 | 1.03403 | 1.03407 | 1.03403 | 1.03405 | 1 | 29 | 0 | 2017-05-03 01:17:00 |
2017-05-03 | 01:18:00 | 1.03404 | 1.03415 | 1.03404 | 1.03415 | 1 | 29 | 0 | 2017-05-03 01:18:00 |
2017-05-03 | 01:19:00 | 1.03414 | 1.03418 | 1.03414 | 1.03418 | 1 | 29 | 0 | 2017-05-03 01:19:00 |
2017-05-03 | 01:20:00 | 1.03417 | 1.0342 | 1.03417 | 1.03419 | 1 | 30 | 0 | 2017-05-03 01:20:00 |
2017-05-03 | 01:21:00 | 1.03419 | 1.0342 | 1.03417 | 1.03418 | 1 | 29 | 0 | 2017-05-03 01:21:00 |
2017-05-03 | 01:22:00 | 1.03419 | 1.03431 | 1.03419 | 1.0343 | 1 | 30 | 0 | 2017-05-03 01:22:00 |
2017-05-03 | 01:23:00 | 1.03431 | 1.03435 | 1.03429 | 1.03433 | 1 | 24 | 0 | 2017-05-03 01:23:00 |
2017-05-03 | 01:24:00 | 1.03432 | 1.03432 | 1.03412 | 1.03412 | 1 | 23 | 0 | 2017-05-03 01:24:00 |
2017-05-03 | 01:25:00 | 1.03411 | 1.03411 | 1.03408 | 1.03411 | 1 | 28 | 0 | 2017-05-03 01:25:00 |
2017-05-03 | 01:26:00 | 1.0341 | 1.03417 | 1.03409 | 1.03417 | 1 | 24 | 0 | 2017-05-03 01:26:00 |
2017-05-03 | 01:27:00 | 1.03416 | 1.03416 | 1.03404 | 1.03405 | 1 | 24 | 0 | 2017-05-03 01:27:00 |
2017-05-03 | 01:28:00 | 1.03406 | 1.03413 | 1.03406 | 1.03412 | 1 | 25 | 0 | 2017-05-03 01:28:00 |
2017-05-03 | 01:29:00 | 1.03412 | 1.03423 | 1.03412 | 1.0342 | 1 | 25 | 0 | 2017-05-03 01:29:00 |
2017-05-03 | 01:30:00 | 1.0342 | 1.03429 | 1.03419 | 1.03429 | 1 | 27 | 0 | 2017-05-03 01:30:00 |
2017-05-03 | 01:31:00 | 1.0343 | 1.03435 | 1.0343 | 1.03435 | 1 | 28 | 0 | 2017-05-03 01:31:00 |
2017-05-03 | 01:32:00 | 1.03435 | 1.03437 | 1.03434 | 1.03436 | 1 | 28 | 0 | 2017-05-03 01:32:00 |
2017-05-03 | 01:33:00 | 1.03436 | 1.03436 | 1.03428 | 1.03428 | 1 | 29 | 0 | 2017-05-03 01:33:00 |
2017-05-03 | 01:34:00 | 1.03428 | 1.03429 | 1.03425 | 1.03425 | 1 | 24 | 0 | 2017-05-03 01:34:00 |
2017-05-03 | 01:35:00 | 1.03426 | 1.03426 | 1.03417 | 1.03417 | 1 | 23 | 0 | 2017-05-03 01:35:00 |
2017-05-03 | 01:36:00 | 1.03417 | 1.03417 | 1.03414 | 1.03415 | 1 | 28 | 0 | 2017-05-03 01:36:00 |
2017-05-03 | 01:37:00 | 1.03415 | 1.03425 | 1.03413 | 1.03425 | 1 | 27 | 0 | 2017-05-03 01:37:00 |
2017-05-03 | 01:38:00 | 1.03426 | 1.03426 | 1.03424 | 1.03425 | 1 | 27 | 0 | 2017-05-03 01:38:00 |
2017-05-03 | 01:39:00 | 1.03423 | 1.03423 | 1.03414 | 1.03416 | 1 | 27 | 0 | 2017-05-03 01:39:00 |
2017-05-03 | 01:40:00 | 1.03416 | 1.03421 | 1.03416 | 1.03417 | 1 | 28 | 0 | 2017-05-03 01:40:00 |
2017-05-03 | 01:41:00 | 1.03416 | 1.03416 | 1.03414 | 1.03415 | 1 | 30 | 0 | 2017-05-03 01:41:00 |
2017-05-03 | 01:42:00 | 1.03415 | 1.03416 | 1.03414 | 1.03414 | 1 | 29 | 0 | 2017-05-03 01:42:00 |
2017-05-03 | 01:43:00 | 1.03413 | 1.03415 | 1.03407 | 1.03408 | 1 | 27 | 0 | 2017-05-03 01:43:00 |
2017-05-03 | 01:44:00 | 1.03408 | 1.03408 | 1.03403 | 1.03403 | 1 | 28 | 0 | 2017-05-03 01:44:00 |
2017-05-03 | 01:45:00 | 1.03403 | 1.03403 | 1.034 | 1.03401 | 1 | 27 | 0 | 2017-05-03 01:45:00 |
2017-05-03 | 01:46:00 | 1.03401 | 1.03417 | 1.03399 | 1.03416 | 1 | 27 | 0 | 2017-05-03 01:46:00 |
2017-05-03 | 01:47:00 | 1.03417 | 1.03432 | 1.03417 | 1.03432 | 1 | 28 | 0 | 2017-05-03 01:47:00 |
2017-05-03 | 01:48:00 | 1.03433 | 1.03437 | 1.03414 | 1.03414 | 1 | 24 | 0 | 2017-05-03 01:48:00 |
2017-05-03 | 01:49:00 | 1.03414 | 1.03435 | 1.03414 | 1.03429 | 1 | 26 | 0 | 2017-05-03 01:49:00 |
2017-05-03 | 01:50:00 | 1.03428 | 1.03434 | 1.03427 | 1.03433 | 1 | 28 | 0 | 2017-05-03 01:50:00 |
2017-05-03 | 01:51:00 | 1.03432 | 1.03432 | 1.03417 | 1.03417 | 1 | 30 | 0 | 2017-05-03 01:51:00 |
2017-05-03 | 01:52:00 | 1.03418 | 1.03418 | 1.03412 | 1.03412 | 1 | 29 | 0 | 2017-05-03 01:52:00 |
2017-05-03 | 01:53:00 | 1.03413 | 1.03413 | 1.03392 | 1.03393 | 1 | 28 | 0 | 2017-05-03 01:53:00 |
2017-05-03 | 01:54:00 | 1.03392 | 1.03392 | 1.03389 | 1.03389 | 1 | 31 | 0 | 2017-05-03 01:54:00 |
2017-05-03 | 01:55:00 | 1.03388 | 1.03391 | 1.03384 | 1.03391 | 1 | 28 | 0 | 2017-05-03 01:55:00 |
2017-05-03 | 01:56:00 | 1.0339 | 1.03397 | 1.03382 | 1.03384 | 1 | 28 | 0 | 2017-05-03 01:56:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.