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 | 05:17:00 | 1.03032 | 1.03032 | 1.03029 | 1.03029 | 1 | 27 | 0 | 2017-05-03 05:17:00 |
2017-05-03 | 05:18:00 | 1.0303 | 1.03033 | 1.03026 | 1.03026 | 1 | 27 | 0 | 2017-05-03 05:18:00 |
2017-05-03 | 05:19:00 | 1.03024 | 1.03027 | 1.03023 | 1.03024 | 1 | 26 | 0 | 2017-05-03 05:19:00 |
2017-05-03 | 05:20:00 | 1.03024 | 1.03036 | 1.03024 | 1.03032 | 1 | 25 | 0 | 2017-05-03 05:20:00 |
2017-05-03 | 05:21:00 | 1.03028 | 1.03029 | 1.03025 | 1.03027 | 1 | 26 | 0 | 2017-05-03 05:21:00 |
2017-05-03 | 05:22:00 | 1.03028 | 1.03029 | 1.03025 | 1.03028 | 1 | 26 | 0 | 2017-05-03 05:22:00 |
2017-05-03 | 05:23:00 | 1.03028 | 1.03028 | 1.03023 | 1.03023 | 1 | 26 | 0 | 2017-05-03 05:23:00 |
2017-05-03 | 05:24:00 | 1.03023 | 1.03026 | 1.03021 | 1.03023 | 1 | 27 | 0 | 2017-05-03 05:24:00 |
2017-05-03 | 05:25:00 | 1.03023 | 1.03026 | 1.03023 | 1.03026 | 1 | 24 | 0 | 2017-05-03 05:25:00 |
2017-05-03 | 05:26:00 | 1.03026 | 1.03027 | 1.03024 | 1.03024 | 1 | 24 | 0 | 2017-05-03 05:26:00 |
2017-05-03 | 05:27:00 | 1.03025 | 1.03034 | 1.03024 | 1.03033 | 1 | 24 | 0 | 2017-05-03 05:27:00 |
2017-05-03 | 05:28:00 | 1.03031 | 1.03031 | 1.03022 | 1.03028 | 1 | 25 | 0 | 2017-05-03 05:28:00 |
2017-05-03 | 05:29:00 | 1.03027 | 1.03027 | 1.03024 | 1.03024 | 1 | 26 | 0 | 2017-05-03 05:29:00 |
2017-05-03 | 05:30:00 | 1.03025 | 1.03034 | 1.03025 | 1.03032 | 1 | 24 | 0 | 2017-05-03 05:30:00 |
2017-05-03 | 05:31:00 | 1.03033 | 1.03034 | 1.03031 | 1.03034 | 1 | 24 | 0 | 2017-05-03 05:31:00 |
2017-05-03 | 05:32:00 | 1.03034 | 1.03037 | 1.03033 | 1.03034 | 1 | 24 | 0 | 2017-05-03 05:32:00 |
2017-05-03 | 05:33:00 | 1.03034 | 1.03035 | 1.03033 | 1.03035 | 1 | 27 | 0 | 2017-05-03 05:33:00 |
2017-05-03 | 05:34:00 | 1.03036 | 1.03048 | 1.03036 | 1.03048 | 1 | 23 | 0 | 2017-05-03 05:34:00 |
2017-05-03 | 05:35:00 | 1.03048 | 1.03053 | 1.03048 | 1.03049 | 1 | 27 | 0 | 2017-05-03 05:35:00 |
2017-05-03 | 05:36:00 | 1.0305 | 1.03051 | 1.03045 | 1.03046 | 1 | 27 | 0 | 2017-05-03 05:36:00 |
2017-05-03 | 05:37:00 | 1.03048 | 1.03055 | 1.03048 | 1.03055 | 1 | 28 | 0 | 2017-05-03 05:37:00 |
2017-05-03 | 05:38:00 | 1.03058 | 1.03062 | 1.03058 | 1.03062 | 1 | 25 | 0 | 2017-05-03 05:38:00 |
2017-05-03 | 05:39:00 | 1.03062 | 1.03063 | 1.03055 | 1.03055 | 1 | 24 | 0 | 2017-05-03 05:39:00 |
2017-05-03 | 05:40:00 | 1.03054 | 1.03062 | 1.03053 | 1.03053 | 1 | 25 | 0 | 2017-05-03 05:40:00 |
2017-05-03 | 05:41:00 | 1.03053 | 1.03077 | 1.03052 | 1.03077 | 1 | 22 | 0 | 2017-05-03 05:41:00 |
2017-05-03 | 05:42:00 | 1.03079 | 1.03081 | 1.03071 | 1.03075 | 1 | 21 | 0 | 2017-05-03 05:42:00 |
2017-05-03 | 05:43:00 | 1.03074 | 1.03084 | 1.0307 | 1.03071 | 1 | 22 | 0 | 2017-05-03 05:43:00 |
2017-05-03 | 05:44:00 | 1.0307 | 1.03079 | 1.03064 | 1.03079 | 1 | 22 | 0 | 2017-05-03 05:44:00 |
2017-05-03 | 05:45:00 | 1.03078 | 1.03079 | 1.03078 | 1.03079 | 1 | 22 | 0 | 2017-05-03 05:45:00 |
2017-05-03 | 05:46:00 | 1.03078 | 1.03079 | 1.03077 | 1.03077 | 1 | 23 | 0 | 2017-05-03 05:46:00 |
2017-05-03 | 05:47:00 | 1.03077 | 1.03085 | 1.03073 | 1.03076 | 1 | 22 | 0 | 2017-05-03 05:47:00 |
2017-05-03 | 05:48:00 | 1.03075 | 1.03081 | 1.03074 | 1.03074 | 1 | 22 | 0 | 2017-05-03 05:48:00 |
2017-05-03 | 05:49:00 | 1.03072 | 1.03078 | 1.03065 | 1.03073 | 1 | 24 | 0 | 2017-05-03 05:49:00 |
2017-05-03 | 05:50:00 | 1.03074 | 1.03077 | 1.03074 | 1.03074 | 1 | 25 | 0 | 2017-05-03 05:50:00 |
2017-05-03 | 05:51:00 | 1.03074 | 1.03075 | 1.03067 | 1.0307 | 1 | 22 | 0 | 2017-05-03 05:51:00 |
2017-05-03 | 05:52:00 | 1.0307 | 1.0307 | 1.0305 | 1.0305 | 1 | 23 | 0 | 2017-05-03 05:52:00 |
2017-05-03 | 05:53:00 | 1.0305 | 1.03063 | 1.03048 | 1.03063 | 1 | 25 | 0 | 2017-05-03 05:53:00 |
2017-05-03 | 05:54:00 | 1.03062 | 1.03065 | 1.0306 | 1.03065 | 1 | 24 | 0 | 2017-05-03 05:54:00 |
2017-05-03 | 05:55:00 | 1.03065 | 1.03066 | 1.03063 | 1.03066 | 1 | 24 | 0 | 2017-05-03 05:55:00 |
2017-05-03 | 05:56:00 | 1.03065 | 1.03076 | 1.03065 | 1.03075 | 1 | 24 | 0 | 2017-05-03 05:56:00 |
2017-05-03 | 05:57:00 | 1.03075 | 1.03079 | 1.03069 | 1.03069 | 1 | 22 | 0 | 2017-05-03 05:57:00 |
2017-05-03 | 05:58:00 | 1.0307 | 1.03084 | 1.0307 | 1.03082 | 1 | 21 | 0 | 2017-05-03 05:58:00 |
2017-05-03 | 05:59:00 | 1.03081 | 1.03087 | 1.03081 | 1.03086 | 1 | 20 | 0 | 2017-05-03 05:59:00 |
2017-05-03 | 06:00:00 | 1.03087 | 1.03088 | 1.03071 | 1.03076 | 1 | 22 | 0 | 2017-05-03 06:00:00 |
2017-05-03 | 06:01:00 | 1.03077 | 1.03079 | 1.03076 | 1.03078 | 1 | 22 | 0 | 2017-05-03 06:01:00 |
2017-05-03 | 06:02:00 | 1.03077 | 1.03082 | 1.03073 | 1.03079 | 1 | 22 | 0 | 2017-05-03 06:02:00 |
2017-05-03 | 06:03:00 | 1.03078 | 1.03079 | 1.03075 | 1.03079 | 1 | 22 | 0 | 2017-05-03 06:03:00 |
2017-05-03 | 06:04:00 | 1.03079 | 1.03086 | 1.03066 | 1.03084 | 1 | 23 | 0 | 2017-05-03 06:04:00 |
2017-05-03 | 06:05:00 | 1.03084 | 1.03086 | 1.03077 | 1.03077 | 1 | 22 | 0 | 2017-05-03 06:05:00 |
2017-05-03 | 06:06:00 | 1.03076 | 1.03077 | 1.03069 | 1.03069 | 1 | 22 | 0 | 2017-05-03 06:06:00 |
2017-05-03 | 06:07:00 | 1.03068 | 1.03068 | 1.03062 | 1.03063 | 1 | 22 | 0 | 2017-05-03 06:07:00 |
2017-05-03 | 06:08:00 | 1.03062 | 1.03069 | 1.03061 | 1.03069 | 1 | 23 | 0 | 2017-05-03 06:08:00 |
2017-05-03 | 06:09:00 | 1.0307 | 1.03072 | 1.0307 | 1.03072 | 1 | 25 | 0 | 2017-05-03 06:09:00 |
2017-05-03 | 06:10:00 | 1.03073 | 1.0309 | 1.03073 | 1.03087 | 1 | 22 | 0 | 2017-05-03 06:10:00 |
2017-05-03 | 06:11:00 | 1.03087 | 1.03087 | 1.03082 | 1.03085 | 1 | 23 | 0 | 2017-05-03 06:11:00 |
2017-05-03 | 06:12:00 | 1.03084 | 1.03085 | 1.03084 | 1.03085 | 1 | 23 | 0 | 2017-05-03 06:12:00 |
2017-05-03 | 06:13:00 | 1.03084 | 1.03086 | 1.03059 | 1.03059 | 1 | 22 | 0 | 2017-05-03 06:13:00 |
2017-05-03 | 06:14:00 | 1.03058 | 1.03061 | 1.03044 | 1.03061 | 1 | 25 | 0 | 2017-05-03 06:14:00 |
2017-05-03 | 06:15:00 | 1.0306 | 1.03061 | 1.03055 | 1.03055 | 1 | 25 | 0 | 2017-05-03 06:15:00 |
2017-05-03 | 06:16:00 | 1.03055 | 1.03057 | 1.03052 | 1.03052 | 1 | 25 | 0 | 2017-05-03 06:16:00 |
2017-05-03 | 06:17:00 | 1.03052 | 1.03052 | 1.03045 | 1.03045 | 1 | 25 | 0 | 2017-05-03 06:17:00 |
2017-05-03 | 06:18:00 | 1.03045 | 1.03058 | 1.03044 | 1.03056 | 1 | 26 | 0 | 2017-05-03 06:18:00 |
2017-05-03 | 06:19:00 | 1.03055 | 1.03056 | 1.03045 | 1.03045 | 1 | 25 | 0 | 2017-05-03 06:19:00 |
2017-05-03 | 06:20:00 | 1.03044 | 1.03045 | 1.03041 | 1.03043 | 1 | 27 | 0 | 2017-05-03 06:20:00 |
2017-05-03 | 06:21:00 | 1.03043 | 1.03054 | 1.03043 | 1.03049 | 1 | 24 | 0 | 2017-05-03 06:21:00 |
2017-05-03 | 06:22:00 | 1.0305 | 1.0305 | 1.03036 | 1.03045 | 1 | 23 | 0 | 2017-05-03 06:22:00 |
2017-05-03 | 06:23:00 | 1.03045 | 1.03046 | 1.03043 | 1.03045 | 1 | 27 | 0 | 2017-05-03 06:23:00 |
2017-05-03 | 06:24:00 | 1.03044 | 1.03045 | 1.03043 | 1.03045 | 1 | 28 | 0 | 2017-05-03 06:24:00 |
2017-05-03 | 06:25:00 | 1.03044 | 1.03045 | 1.03043 | 1.03045 | 1 | 26 | 0 | 2017-05-03 06:25:00 |
2017-05-03 | 06:26:00 | 1.03046 | 1.03051 | 1.03045 | 1.03047 | 1 | 23 | 0 | 2017-05-03 06:26:00 |
2017-05-03 | 06:27:00 | 1.03047 | 1.03047 | 1.03046 | 1.03047 | 1 | 24 | 0 | 2017-05-03 06:27:00 |
2017-05-03 | 06:28:00 | 1.03047 | 1.03058 | 1.03047 | 1.03057 | 1 | 23 | 0 | 2017-05-03 06:28:00 |
2017-05-03 | 06:29:00 | 1.03057 | 1.03057 | 1.03047 | 1.03047 | 1 | 24 | 0 | 2017-05-03 06:29:00 |
2017-05-03 | 06:30:00 | 1.03047 | 1.03047 | 1.03032 | 1.03034 | 1 | 24 | 0 | 2017-05-03 06:30:00 |
2017-05-03 | 06:31:00 | 1.03034 | 1.03039 | 1.0303 | 1.0303 | 1 | 26 | 0 | 2017-05-03 06:31:00 |
2017-05-03 | 06:32:00 | 1.03029 | 1.03029 | 1.03026 | 1.03026 | 1 | 26 | 0 | 2017-05-03 06:32:00 |
2017-05-03 | 06:33:00 | 1.03026 | 1.03028 | 1.03016 | 1.03017 | 1 | 27 | 0 | 2017-05-03 06:33:00 |
2017-05-03 | 06:34:00 | 1.03016 | 1.03022 | 1.03016 | 1.03017 | 1 | 27 | 0 | 2017-05-03 06:34:00 |
2017-05-03 | 06:35:00 | 1.03017 | 1.0302 | 1.03017 | 1.03018 | 1 | 26 | 0 | 2017-05-03 06:35:00 |
2017-05-03 | 06:36:00 | 1.03018 | 1.03019 | 1.03013 | 1.03018 | 1 | 23 | 0 | 2017-05-03 06:36:00 |
2017-05-03 | 06:37:00 | 1.03019 | 1.03024 | 1.03018 | 1.03024 | 1 | 22 | 0 | 2017-05-03 06:37:00 |
2017-05-03 | 06:38:00 | 1.03023 | 1.03038 | 1.03023 | 1.03038 | 1 | 25 | 0 | 2017-05-03 06:38:00 |
2017-05-03 | 06:39:00 | 1.03037 | 1.03037 | 1.03023 | 1.03029 | 1 | 24 | 0 | 2017-05-03 06:39:00 |
2017-05-03 | 06:40:00 | 1.03028 | 1.03032 | 1.03028 | 1.03032 | 1 | 27 | 0 | 2017-05-03 06:40:00 |
2017-05-03 | 06:41:00 | 1.03032 | 1.0304 | 1.03032 | 1.03039 | 1 | 28 | 0 | 2017-05-03 06:41:00 |
2017-05-03 | 06:42:00 | 1.0304 | 1.03041 | 1.03036 | 1.03037 | 1 | 27 | 0 | 2017-05-03 06:42:00 |
2017-05-03 | 06:43:00 | 1.03038 | 1.0304 | 1.03037 | 1.0304 | 1 | 24 | 0 | 2017-05-03 06:43:00 |
2017-05-03 | 06:44:00 | 1.03039 | 1.03045 | 1.03038 | 1.03045 | 1 | 25 | 0 | 2017-05-03 06:44:00 |
2017-05-03 | 06:45:00 | 1.03047 | 1.03054 | 1.03047 | 1.03051 | 1 | 24 | 0 | 2017-05-03 06:45:00 |
2017-05-03 | 06:46:00 | 1.03052 | 1.03053 | 1.03045 | 1.03046 | 1 | 25 | 0 | 2017-05-03 06:46:00 |
2017-05-03 | 06:47:00 | 1.03046 | 1.03051 | 1.03046 | 1.03047 | 1 | 24 | 0 | 2017-05-03 06:47:00 |
2017-05-03 | 06:48:00 | 1.03047 | 1.0305 | 1.03045 | 1.03049 | 1 | 27 | 0 | 2017-05-03 06:48:00 |
2017-05-03 | 06:49:00 | 1.03048 | 1.0305 | 1.03046 | 1.03048 | 1 | 27 | 0 | 2017-05-03 06:49:00 |
2017-05-03 | 06:50:00 | 1.03047 | 1.03051 | 1.03047 | 1.0305 | 1 | 27 | 0 | 2017-05-03 06:50:00 |
2017-05-03 | 06:51:00 | 1.03049 | 1.03051 | 1.03049 | 1.03051 | 1 | 27 | 0 | 2017-05-03 06:51:00 |
2017-05-03 | 06:52:00 | 1.03051 | 1.03051 | 1.0303 | 1.0303 | 1 | 26 | 0 | 2017-05-03 06:52:00 |
2017-05-03 | 06:53:00 | 1.0303 | 1.0303 | 1.0302 | 1.03022 | 1 | 23 | 0 | 2017-05-03 06:53:00 |
2017-05-03 | 06:54:00 | 1.03021 | 1.03021 | 1.03016 | 1.03018 | 1 | 24 | 0 | 2017-05-03 06:54:00 |
2017-05-03 | 06:55:00 | 1.03017 | 1.03019 | 1.03014 | 1.03014 | 1 | 22 | 0 | 2017-05-03 06:55:00 |
2017-05-03 | 06:56:00 | 1.03013 | 1.03013 | 1.03 | 1.03 | 1 | 23 | 0 | 2017-05-03 06:56:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.