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 | 13:37:00 | 1.02529 | 1.02529 | 1.02522 | 1.02526 | 1 | 21 | 0 | 2017-05-03 13:37:00 |
2017-05-03 | 13:38:00 | 1.02527 | 1.02527 | 1.02481 | 1.02481 | 1 | 22 | 0 | 2017-05-03 13:38:00 |
2017-05-03 | 13:39:00 | 1.02481 | 1.02491 | 1.02477 | 1.02491 | 1 | 21 | 0 | 2017-05-03 13:39:00 |
2017-05-03 | 13:40:00 | 1.0249 | 1.02506 | 1.0249 | 1.02506 | 1 | 21 | 0 | 2017-05-03 13:40:00 |
2017-05-03 | 13:41:00 | 1.02506 | 1.02506 | 1.0249 | 1.02495 | 1 | 24 | 0 | 2017-05-03 13:41:00 |
2017-05-03 | 13:42:00 | 1.02496 | 1.025 | 1.02484 | 1.02489 | 1 | 23 | 0 | 2017-05-03 13:42:00 |
2017-05-03 | 13:43:00 | 1.02489 | 1.02501 | 1.02484 | 1.02498 | 1 | 23 | 0 | 2017-05-03 13:43:00 |
2017-05-03 | 13:44:00 | 1.02499 | 1.02504 | 1.02495 | 1.02504 | 1 | 21 | 0 | 2017-05-03 13:44:00 |
2017-05-03 | 13:45:00 | 1.02505 | 1.02522 | 1.02495 | 1.02507 | 1 | 21 | 0 | 2017-05-03 13:45:00 |
2017-05-03 | 13:46:00 | 1.02508 | 1.02509 | 1.02484 | 1.02484 | 1 | 21 | 0 | 2017-05-03 13:46:00 |
2017-05-03 | 13:47:00 | 1.02485 | 1.02497 | 1.02478 | 1.02493 | 1 | 18 | 0 | 2017-05-03 13:47:00 |
2017-05-03 | 13:48:00 | 1.02494 | 1.025 | 1.0249 | 1.0249 | 1 | 20 | 0 | 2017-05-03 13:48:00 |
2017-05-03 | 13:49:00 | 1.02489 | 1.02527 | 1.02487 | 1.02524 | 1 | 20 | 0 | 2017-05-03 13:49:00 |
2017-05-03 | 13:50:00 | 1.02524 | 1.02536 | 1.02518 | 1.02536 | 1 | 20 | 0 | 2017-05-03 13:50:00 |
2017-05-03 | 13:51:00 | 1.02537 | 1.02557 | 1.02537 | 1.02551 | 1 | 20 | 0 | 2017-05-03 13:51:00 |
2017-05-03 | 13:52:00 | 1.0255 | 1.02562 | 1.02546 | 1.02562 | 1 | 22 | 0 | 2017-05-03 13:52:00 |
2017-05-03 | 13:53:00 | 1.02562 | 1.02568 | 1.02562 | 1.02565 | 1 | 24 | 0 | 2017-05-03 13:53:00 |
2017-05-03 | 13:54:00 | 1.02564 | 1.02578 | 1.0256 | 1.02575 | 1 | 21 | 0 | 2017-05-03 13:54:00 |
2017-05-03 | 13:55:00 | 1.02574 | 1.02591 | 1.02567 | 1.02586 | 1 | 21 | 0 | 2017-05-03 13:55:00 |
2017-05-03 | 13:56:00 | 1.02587 | 1.02595 | 1.0256 | 1.02568 | 1 | 22 | 0 | 2017-05-03 13:56:00 |
2017-05-03 | 13:57:00 | 1.0257 | 1.02588 | 1.02568 | 1.02588 | 1 | 26 | 0 | 2017-05-03 13:57:00 |
2017-05-03 | 13:58:00 | 1.02588 | 1.02613 | 1.02586 | 1.02603 | 1 | 21 | 0 | 2017-05-03 13:58:00 |
2017-05-03 | 13:59:00 | 1.02602 | 1.02614 | 1.02591 | 1.02591 | 1 | 20 | 0 | 2017-05-03 13:59:00 |
2017-05-03 | 14:00:00 | 1.0259 | 1.02597 | 1.02576 | 1.02579 | 1 | 21 | 0 | 2017-05-03 14:00:00 |
2017-05-03 | 14:01:00 | 1.0258 | 1.02586 | 1.02567 | 1.02571 | 1 | 22 | 0 | 2017-05-03 14:01:00 |
2017-05-03 | 14:02:00 | 1.02572 | 1.0258 | 1.02572 | 1.02572 | 1 | 22 | 0 | 2017-05-03 14:02:00 |
2017-05-03 | 14:03:00 | 1.02572 | 1.02577 | 1.02552 | 1.02559 | 1 | 21 | 0 | 2017-05-03 14:03:00 |
2017-05-03 | 14:04:00 | 1.02559 | 1.0257 | 1.02559 | 1.02569 | 1 | 20 | 0 | 2017-05-03 14:04:00 |
2017-05-03 | 14:05:00 | 1.0257 | 1.02585 | 1.02569 | 1.02585 | 1 | 18 | 0 | 2017-05-03 14:05:00 |
2017-05-03 | 14:06:00 | 1.02586 | 1.02589 | 1.02576 | 1.02581 | 1 | 21 | 0 | 2017-05-03 14:06:00 |
2017-05-03 | 14:07:00 | 1.02583 | 1.02595 | 1.02573 | 1.02575 | 1 | 21 | 0 | 2017-05-03 14:07:00 |
2017-05-03 | 14:08:00 | 1.02575 | 1.02603 | 1.02575 | 1.02602 | 1 | 21 | 0 | 2017-05-03 14:08:00 |
2017-05-03 | 14:09:00 | 1.02601 | 1.02601 | 1.02562 | 1.02572 | 1 | 23 | 0 | 2017-05-03 14:09:00 |
2017-05-03 | 14:10:00 | 1.02573 | 1.026 | 1.02568 | 1.0259 | 1 | 21 | 0 | 2017-05-03 14:10:00 |
2017-05-03 | 14:11:00 | 1.02591 | 1.02598 | 1.02583 | 1.02583 | 1 | 22 | 0 | 2017-05-03 14:11:00 |
2017-05-03 | 14:12:00 | 1.02583 | 1.02589 | 1.02578 | 1.0258 | 1 | 20 | 0 | 2017-05-03 14:12:00 |
2017-05-03 | 14:13:00 | 1.0258 | 1.02585 | 1.02535 | 1.02535 | 1 | 20 | 0 | 2017-05-03 14:13:00 |
2017-05-03 | 14:14:00 | 1.02534 | 1.02539 | 1.02531 | 1.02531 | 1 | 20 | 0 | 2017-05-03 14:14:00 |
2017-05-03 | 14:15:00 | 1.0253 | 1.02533 | 1.0252 | 1.02521 | 1 | 19 | 0 | 2017-05-03 14:15:00 |
2017-05-03 | 14:16:00 | 1.02522 | 1.02529 | 1.02519 | 1.02519 | 1 | 21 | 0 | 2017-05-03 14:16:00 |
2017-05-03 | 14:17:00 | 1.02518 | 1.02528 | 1.02505 | 1.02528 | 1 | 19 | 0 | 2017-05-03 14:17:00 |
2017-05-03 | 14:18:00 | 1.02529 | 1.02531 | 1.02516 | 1.0252 | 1 | 20 | 0 | 2017-05-03 14:18:00 |
2017-05-03 | 14:19:00 | 1.0252 | 1.02522 | 1.02508 | 1.02521 | 1 | 20 | 0 | 2017-05-03 14:19:00 |
2017-05-03 | 14:20:00 | 1.02522 | 1.02528 | 1.02517 | 1.02518 | 1 | 21 | 0 | 2017-05-03 14:20:00 |
2017-05-03 | 14:21:00 | 1.02517 | 1.02517 | 1.02505 | 1.02509 | 1 | 20 | 0 | 2017-05-03 14:21:00 |
2017-05-03 | 14:22:00 | 1.02511 | 1.02515 | 1.02499 | 1.02503 | 1 | 20 | 0 | 2017-05-03 14:22:00 |
2017-05-03 | 14:23:00 | 1.02503 | 1.0251 | 1.02503 | 1.0251 | 1 | 20 | 0 | 2017-05-03 14:23:00 |
2017-05-03 | 14:24:00 | 1.0251 | 1.02525 | 1.02509 | 1.02524 | 1 | 19 | 0 | 2017-05-03 14:24:00 |
2017-05-03 | 14:25:00 | 1.02523 | 1.02523 | 1.02498 | 1.02498 | 1 | 20 | 0 | 2017-05-03 14:25:00 |
2017-05-03 | 14:26:00 | 1.02499 | 1.02503 | 1.02486 | 1.02489 | 1 | 20 | 0 | 2017-05-03 14:26:00 |
2017-05-03 | 14:27:00 | 1.02489 | 1.02496 | 1.02471 | 1.02472 | 1 | 20 | 0 | 2017-05-03 14:27:00 |
2017-05-03 | 14:28:00 | 1.02468 | 1.02468 | 1.02452 | 1.0246 | 1 | 20 | 0 | 2017-05-03 14:28:00 |
2017-05-03 | 14:29:00 | 1.02461 | 1.02468 | 1.02453 | 1.02455 | 1 | 20 | 0 | 2017-05-03 14:29:00 |
2017-05-03 | 14:30:00 | 1.02456 | 1.02477 | 1.02456 | 1.02466 | 1 | 20 | 0 | 2017-05-03 14:30:00 |
2017-05-03 | 14:31:00 | 1.02467 | 1.02475 | 1.02459 | 1.02464 | 1 | 20 | 0 | 2017-05-03 14:31:00 |
2017-05-03 | 14:32:00 | 1.02464 | 1.0247 | 1.02438 | 1.02441 | 1 | 20 | 0 | 2017-05-03 14:32:00 |
2017-05-03 | 14:33:00 | 1.02442 | 1.02442 | 1.02413 | 1.0242 | 1 | 20 | 0 | 2017-05-03 14:33:00 |
2017-05-03 | 14:34:00 | 1.0242 | 1.02435 | 1.02417 | 1.02434 | 1 | 20 | 0 | 2017-05-03 14:34:00 |
2017-05-03 | 14:35:00 | 1.02433 | 1.02437 | 1.02424 | 1.0243 | 1 | 20 | 0 | 2017-05-03 14:35:00 |
2017-05-03 | 14:36:00 | 1.0243 | 1.02445 | 1.02403 | 1.02404 | 1 | 19 | 0 | 2017-05-03 14:36:00 |
2017-05-03 | 14:37:00 | 1.02404 | 1.02415 | 1.02399 | 1.02409 | 1 | 20 | 0 | 2017-05-03 14:37:00 |
2017-05-03 | 14:38:00 | 1.0241 | 1.02438 | 1.02409 | 1.02437 | 1 | 20 | 0 | 2017-05-03 14:38:00 |
2017-05-03 | 14:39:00 | 1.02438 | 1.02453 | 1.02437 | 1.02452 | 1 | 19 | 0 | 2017-05-03 14:39:00 |
2017-05-03 | 14:40:00 | 1.02451 | 1.02453 | 1.02439 | 1.02444 | 1 | 20 | 0 | 2017-05-03 14:40:00 |
2017-05-03 | 14:41:00 | 1.02443 | 1.02443 | 1.02423 | 1.02425 | 1 | 20 | 0 | 2017-05-03 14:41:00 |
2017-05-03 | 14:42:00 | 1.02425 | 1.02428 | 1.02412 | 1.02414 | 1 | 22 | 0 | 2017-05-03 14:42:00 |
2017-05-03 | 14:43:00 | 1.02415 | 1.0243 | 1.02415 | 1.02419 | 1 | 21 | 0 | 2017-05-03 14:43:00 |
2017-05-03 | 14:44:00 | 1.0242 | 1.02421 | 1.024 | 1.024 | 1 | 21 | 0 | 2017-05-03 14:44:00 |
2017-05-03 | 14:45:00 | 1.02399 | 1.02401 | 1.02394 | 1.024 | 1 | 21 | 0 | 2017-05-03 14:45:00 |
2017-05-03 | 14:46:00 | 1.02402 | 1.02407 | 1.02397 | 1.02402 | 1 | 21 | 0 | 2017-05-03 14:46:00 |
2017-05-03 | 14:47:00 | 1.02401 | 1.02412 | 1.02394 | 1.0241 | 1 | 21 | 0 | 2017-05-03 14:47:00 |
2017-05-03 | 14:48:00 | 1.02411 | 1.02416 | 1.02392 | 1.02395 | 1 | 20 | 0 | 2017-05-03 14:48:00 |
2017-05-03 | 14:49:00 | 1.02396 | 1.02396 | 1.02388 | 1.0239 | 1 | 21 | 0 | 2017-05-03 14:49:00 |
2017-05-03 | 14:50:00 | 1.02389 | 1.02389 | 1.02359 | 1.02359 | 1 | 20 | 0 | 2017-05-03 14:50:00 |
2017-05-03 | 14:51:00 | 1.02359 | 1.0236 | 1.02347 | 1.02349 | 1 | 21 | 0 | 2017-05-03 14:51:00 |
2017-05-03 | 14:52:00 | 1.02349 | 1.02372 | 1.02349 | 1.02372 | 1 | 20 | 0 | 2017-05-03 14:52:00 |
2017-05-03 | 14:53:00 | 1.0237 | 1.0237 | 1.02346 | 1.02355 | 1 | 18 | 0 | 2017-05-03 14:53:00 |
2017-05-03 | 14:54:00 | 1.02356 | 1.02357 | 1.02344 | 1.02356 | 1 | 19 | 0 | 2017-05-03 14:54:00 |
2017-05-03 | 14:55:00 | 1.02356 | 1.02405 | 1.02356 | 1.02402 | 1 | 20 | 0 | 2017-05-03 14:55:00 |
2017-05-03 | 14:56:00 | 1.02402 | 1.02402 | 1.02384 | 1.02391 | 1 | 20 | 0 | 2017-05-03 14:56:00 |
2017-05-03 | 14:57:00 | 1.02391 | 1.02395 | 1.02384 | 1.02384 | 1 | 18 | 0 | 2017-05-03 14:57:00 |
2017-05-03 | 14:58:00 | 1.02385 | 1.02407 | 1.02385 | 1.02396 | 1 | 18 | 0 | 2017-05-03 14:58:00 |
2017-05-03 | 14:59:00 | 1.02393 | 1.02393 | 1.02301 | 1.02329 | 1 | 22 | 0 | 2017-05-03 14:59:00 |
2017-05-03 | 15:00:00 | 1.02331 | 1.02369 | 1.02312 | 1.02325 | 1 | 30 | 0 | 2017-05-03 15:00:00 |
2017-05-03 | 15:01:00 | 1.02325 | 1.0233 | 1.02308 | 1.02323 | 1 | 39 | 0 | 2017-05-03 15:01:00 |
2017-05-03 | 15:02:00 | 1.02323 | 1.02335 | 1.02313 | 1.02323 | 1 | 50 | 0 | 2017-05-03 15:02:00 |
2017-05-03 | 15:03:00 | 1.02322 | 1.02329 | 1.02321 | 1.02325 | 1 | 43 | 0 | 2017-05-03 15:03:00 |
2017-05-03 | 15:04:00 | 1.02325 | 1.02327 | 1.023 | 1.02301 | 1 | 26 | 0 | 2017-05-03 15:04:00 |
2017-05-03 | 15:05:00 | 1.023 | 1.02312 | 1.02287 | 1.02296 | 1 | 25 | 0 | 2017-05-03 15:05:00 |
2017-05-03 | 15:06:00 | 1.02295 | 1.0233 | 1.02295 | 1.02327 | 1 | 30 | 0 | 2017-05-03 15:06:00 |
2017-05-03 | 15:07:00 | 1.02327 | 1.02327 | 1.02313 | 1.02318 | 1 | 29 | 0 | 2017-05-03 15:07:00 |
2017-05-03 | 15:08:00 | 1.02318 | 1.02343 | 1.02315 | 1.02341 | 1 | 31 | 0 | 2017-05-03 15:08:00 |
2017-05-03 | 15:09:00 | 1.02341 | 1.02345 | 1.02327 | 1.0234 | 1 | 28 | 0 | 2017-05-03 15:09:00 |
2017-05-03 | 15:10:00 | 1.02341 | 1.02362 | 1.02341 | 1.02351 | 1 | 25 | 0 | 2017-05-03 15:10:00 |
2017-05-03 | 15:11:00 | 1.02349 | 1.02349 | 1.0233 | 1.02338 | 1 | 26 | 0 | 2017-05-03 15:11:00 |
2017-05-03 | 15:12:00 | 1.02339 | 1.02343 | 1.02322 | 1.02322 | 1 | 24 | 0 | 2017-05-03 15:12:00 |
2017-05-03 | 15:13:00 | 1.0232 | 1.02325 | 1.02313 | 1.0232 | 1 | 23 | 0 | 2017-05-03 15:13:00 |
2017-05-03 | 15:14:00 | 1.02319 | 1.02331 | 1.02318 | 1.02327 | 1 | 20 | 0 | 2017-05-03 15:14:00 |
2017-05-03 | 15:15:00 | 1.02327 | 1.02335 | 1.02321 | 1.02323 | 1 | 25 | 0 | 2017-05-03 15:15:00 |
2017-05-03 | 15:16:00 | 1.02325 | 1.02336 | 1.02322 | 1.02336 | 1 | 22 | 0 | 2017-05-03 15:16:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.