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 | 18:37:00 | 1.02084 | 1.0209 | 1.0208 | 1.02084 | 1 | 20 | 0 | 2017-05-03 18:37:00 |
2017-05-03 | 18:38:00 | 1.02085 | 1.02085 | 1.02075 | 1.02083 | 1 | 20 | 0 | 2017-05-03 18:38:00 |
2017-05-03 | 18:39:00 | 1.02084 | 1.02092 | 1.02084 | 1.02088 | 1 | 19 | 0 | 2017-05-03 18:39:00 |
2017-05-03 | 18:40:00 | 1.02088 | 1.02097 | 1.02088 | 1.02097 | 1 | 20 | 0 | 2017-05-03 18:40:00 |
2017-05-03 | 18:41:00 | 1.02097 | 1.02103 | 1.02096 | 1.02103 | 1 | 22 | 0 | 2017-05-03 18:41:00 |
2017-05-03 | 18:42:00 | 1.02102 | 1.02105 | 1.02101 | 1.02103 | 1 | 21 | 0 | 2017-05-03 18:42:00 |
2017-05-03 | 18:43:00 | 1.02102 | 1.02115 | 1.02092 | 1.02092 | 1 | 20 | 0 | 2017-05-03 18:43:00 |
2017-05-03 | 18:44:00 | 1.02092 | 1.02101 | 1.02092 | 1.02098 | 1 | 21 | 0 | 2017-05-03 18:44:00 |
2017-05-03 | 18:45:00 | 1.02099 | 1.02099 | 1.02091 | 1.02092 | 1 | 20 | 0 | 2017-05-03 18:45:00 |
2017-05-03 | 18:46:00 | 1.02089 | 1.02103 | 1.02086 | 1.0209 | 1 | 21 | 0 | 2017-05-03 18:46:00 |
2017-05-03 | 18:47:00 | 1.0209 | 1.02099 | 1.02089 | 1.02097 | 1 | 20 | 0 | 2017-05-03 18:47:00 |
2017-05-03 | 18:48:00 | 1.02099 | 1.02101 | 1.02087 | 1.02094 | 1 | 21 | 0 | 2017-05-03 18:48:00 |
2017-05-03 | 18:49:00 | 1.02095 | 1.02097 | 1.02087 | 1.02087 | 1 | 20 | 0 | 2017-05-03 18:49:00 |
2017-05-03 | 18:50:00 | 1.02086 | 1.02087 | 1.02081 | 1.02087 | 1 | 18 | 0 | 2017-05-03 18:50:00 |
2017-05-03 | 18:51:00 | 1.02088 | 1.02088 | 1.02071 | 1.02071 | 1 | 18 | 0 | 2017-05-03 18:51:00 |
2017-05-03 | 18:52:00 | 1.0207 | 1.02071 | 1.02062 | 1.02065 | 1 | 21 | 0 | 2017-05-03 18:52:00 |
2017-05-03 | 18:53:00 | 1.02066 | 1.02079 | 1.02065 | 1.02076 | 1 | 20 | 0 | 2017-05-03 18:53:00 |
2017-05-03 | 18:54:00 | 1.02077 | 1.02097 | 1.02077 | 1.02089 | 1 | 23 | 0 | 2017-05-03 18:54:00 |
2017-05-03 | 18:55:00 | 1.02088 | 1.02088 | 1.02047 | 1.02047 | 1 | 22 | 0 | 2017-05-03 18:55:00 |
2017-05-03 | 18:56:00 | 1.02047 | 1.02056 | 1.02034 | 1.02048 | 1 | 23 | 0 | 2017-05-03 18:56:00 |
2017-05-03 | 18:57:00 | 1.02049 | 1.02065 | 1.02027 | 1.02042 | 1 | 29 | 0 | 2017-05-03 18:57:00 |
2017-05-03 | 18:58:00 | 1.02043 | 1.02043 | 1.02024 | 1.02033 | 1 | 30 | 0 | 2017-05-03 18:58:00 |
2017-05-03 | 18:59:00 | 1.02032 | 1.02036 | 1.01986 | 1.01998 | 1 | 56 | 0 | 2017-05-03 18:59:00 |
2017-05-03 | 19:00:00 | 1.02 | 1.02027 | 1.01984 | 1.02017 | 1 | 48 | 0 | 2017-05-03 19:00:00 |
2017-05-03 | 19:01:00 | 1.02018 | 1.02082 | 1.02012 | 1.0205 | 1 | 38 | 0 | 2017-05-03 19:01:00 |
2017-05-03 | 19:02:00 | 1.02053 | 1.02072 | 1.02017 | 1.02026 | 1 | 36 | 0 | 2017-05-03 19:02:00 |
2017-05-03 | 19:03:00 | 1.02028 | 1.02033 | 1.02001 | 1.02013 | 1 | 36 | 0 | 2017-05-03 19:03:00 |
2017-05-03 | 19:04:00 | 1.02015 | 1.02029 | 1.02007 | 1.0201 | 1 | 40 | 0 | 2017-05-03 19:04:00 |
2017-05-03 | 19:05:00 | 1.02008 | 1.02027 | 1.01995 | 1.02018 | 1 | 29 | 0 | 2017-05-03 19:05:00 |
2017-05-03 | 19:06:00 | 1.02018 | 1.02031 | 1.0198 | 1.02 | 1 | 31 | 0 | 2017-05-03 19:06:00 |
2017-05-03 | 19:07:00 | 1.02002 | 1.02018 | 1.02002 | 1.0201 | 1 | 31 | 0 | 2017-05-03 19:07:00 |
2017-05-03 | 19:08:00 | 1.02009 | 1.02018 | 1.02005 | 1.02012 | 1 | 31 | 0 | 2017-05-03 19:08:00 |
2017-05-03 | 19:09:00 | 1.02011 | 1.02013 | 1.01991 | 1.01994 | 1 | 27 | 0 | 2017-05-03 19:09:00 |
2017-05-03 | 19:10:00 | 1.01996 | 1.02006 | 1.01993 | 1.01993 | 1 | 28 | 0 | 2017-05-03 19:10:00 |
2017-05-03 | 19:11:00 | 1.01991 | 1.02004 | 1.01987 | 1.02002 | 1 | 25 | 0 | 2017-05-03 19:11:00 |
2017-05-03 | 19:12:00 | 1.02 | 1.02009 | 1.01995 | 1.01996 | 1 | 24 | 0 | 2017-05-03 19:12:00 |
2017-05-03 | 19:13:00 | 1.01996 | 1.02054 | 1.01996 | 1.02008 | 1 | 20 | 0 | 2017-05-03 19:13:00 |
2017-05-03 | 19:14:00 | 1.02008 | 1.02048 | 1.02008 | 1.02037 | 1 | 24 | 0 | 2017-05-03 19:14:00 |
2017-05-03 | 19:15:00 | 1.02036 | 1.02037 | 1.02015 | 1.02037 | 1 | 23 | 0 | 2017-05-03 19:15:00 |
2017-05-03 | 19:16:00 | 1.02038 | 1.02061 | 1.02022 | 1.0206 | 1 | 25 | 0 | 2017-05-03 19:16:00 |
2017-05-03 | 19:17:00 | 1.02061 | 1.02062 | 1.02022 | 1.02024 | 1 | 25 | 0 | 2017-05-03 19:17:00 |
2017-05-03 | 19:18:00 | 1.02024 | 1.02024 | 1.0196 | 1.01987 | 1 | 26 | 0 | 2017-05-03 19:18:00 |
2017-05-03 | 19:19:00 | 1.01988 | 1.01998 | 1.01976 | 1.01983 | 1 | 24 | 0 | 2017-05-03 19:19:00 |
2017-05-03 | 19:20:00 | 1.01982 | 1.01982 | 1.01955 | 1.01959 | 1 | 23 | 0 | 2017-05-03 19:20:00 |
2017-05-03 | 19:21:00 | 1.01958 | 1.01958 | 1.01925 | 1.01944 | 1 | 20 | 0 | 2017-05-03 19:21:00 |
2017-05-03 | 19:22:00 | 1.01943 | 1.01965 | 1.01924 | 1.01964 | 1 | 22 | 0 | 2017-05-03 19:22:00 |
2017-05-03 | 19:23:00 | 1.01966 | 1.02001 | 1.01965 | 1.01996 | 1 | 23 | 0 | 2017-05-03 19:23:00 |
2017-05-03 | 19:24:00 | 1.01995 | 1.01995 | 1.01955 | 1.01969 | 1 | 21 | 0 | 2017-05-03 19:24:00 |
2017-05-03 | 19:25:00 | 1.01967 | 1.0198 | 1.0196 | 1.01965 | 1 | 23 | 0 | 2017-05-03 19:25:00 |
2017-05-03 | 19:26:00 | 1.01965 | 1.0198 | 1.01957 | 1.01957 | 1 | 25 | 0 | 2017-05-03 19:26:00 |
2017-05-03 | 19:27:00 | 1.01955 | 1.01955 | 1.0194 | 1.0194 | 1 | 25 | 0 | 2017-05-03 19:27:00 |
2017-05-03 | 19:28:00 | 1.0194 | 1.01944 | 1.01929 | 1.01939 | 1 | 25 | 0 | 2017-05-03 19:28:00 |
2017-05-03 | 19:29:00 | 1.01938 | 1.0194 | 1.01933 | 1.0194 | 1 | 24 | 0 | 2017-05-03 19:29:00 |
2017-05-03 | 19:30:00 | 1.01941 | 1.01948 | 1.01926 | 1.01926 | 1 | 25 | 0 | 2017-05-03 19:30:00 |
2017-05-03 | 19:31:00 | 1.01925 | 1.01959 | 1.01925 | 1.01944 | 1 | 25 | 0 | 2017-05-03 19:31:00 |
2017-05-03 | 19:32:00 | 1.01944 | 1.01946 | 1.01937 | 1.0194 | 1 | 23 | 0 | 2017-05-03 19:32:00 |
2017-05-03 | 19:33:00 | 1.01941 | 1.01959 | 1.01937 | 1.01957 | 1 | 24 | 0 | 2017-05-03 19:33:00 |
2017-05-03 | 19:34:00 | 1.01956 | 1.01956 | 1.01933 | 1.01933 | 1 | 24 | 0 | 2017-05-03 19:34:00 |
2017-05-03 | 19:35:00 | 1.01932 | 1.01934 | 1.01927 | 1.01934 | 1 | 25 | 0 | 2017-05-03 19:35:00 |
2017-05-03 | 19:36:00 | 1.01933 | 1.01934 | 1.019 | 1.01905 | 1 | 20 | 0 | 2017-05-03 19:36:00 |
2017-05-03 | 19:37:00 | 1.01905 | 1.0191 | 1.01896 | 1.01902 | 1 | 20 | 0 | 2017-05-03 19:37:00 |
2017-05-03 | 19:38:00 | 1.01901 | 1.01917 | 1.01898 | 1.01916 | 1 | 22 | 0 | 2017-05-03 19:38:00 |
2017-05-03 | 19:39:00 | 1.0192 | 1.01921 | 1.0191 | 1.01914 | 1 | 20 | 0 | 2017-05-03 19:39:00 |
2017-05-03 | 19:40:00 | 1.01915 | 1.01922 | 1.01906 | 1.01911 | 1 | 21 | 0 | 2017-05-03 19:40:00 |
2017-05-03 | 19:41:00 | 1.0191 | 1.01912 | 1.01903 | 1.0191 | 1 | 22 | 0 | 2017-05-03 19:41:00 |
2017-05-03 | 19:42:00 | 1.0191 | 1.01911 | 1.019 | 1.01908 | 1 | 22 | 0 | 2017-05-03 19:42:00 |
2017-05-03 | 19:43:00 | 1.01909 | 1.01913 | 1.01902 | 1.01903 | 1 | 20 | 0 | 2017-05-03 19:43:00 |
2017-05-03 | 19:44:00 | 1.01904 | 1.01904 | 1.0189 | 1.01898 | 1 | 21 | 0 | 2017-05-03 19:44:00 |
2017-05-03 | 19:45:00 | 1.01898 | 1.01899 | 1.01878 | 1.01886 | 1 | 21 | 0 | 2017-05-03 19:45:00 |
2017-05-03 | 19:46:00 | 1.01887 | 1.01896 | 1.01886 | 1.01892 | 1 | 23 | 0 | 2017-05-03 19:46:00 |
2017-05-03 | 19:47:00 | 1.0189 | 1.01901 | 1.01887 | 1.01897 | 1 | 23 | 0 | 2017-05-03 19:47:00 |
2017-05-03 | 19:48:00 | 1.01896 | 1.019 | 1.01888 | 1.01898 | 1 | 24 | 0 | 2017-05-03 19:48:00 |
2017-05-03 | 19:49:00 | 1.01899 | 1.019 | 1.01895 | 1.01898 | 1 | 24 | 0 | 2017-05-03 19:49:00 |
2017-05-03 | 19:50:00 | 1.01898 | 1.01898 | 1.01885 | 1.01898 | 1 | 23 | 0 | 2017-05-03 19:50:00 |
2017-05-03 | 19:51:00 | 1.01899 | 1.019 | 1.01882 | 1.01888 | 1 | 25 | 0 | 2017-05-03 19:51:00 |
2017-05-03 | 19:52:00 | 1.01888 | 1.01889 | 1.01874 | 1.01875 | 1 | 23 | 0 | 2017-05-03 19:52:00 |
2017-05-03 | 19:53:00 | 1.01876 | 1.01877 | 1.018 | 1.01825 | 1 | 25 | 0 | 2017-05-03 19:53:00 |
2017-05-03 | 19:54:00 | 1.01826 | 1.0185 | 1.01826 | 1.01848 | 1 | 25 | 0 | 2017-05-03 19:54:00 |
2017-05-03 | 19:55:00 | 1.0185 | 1.01859 | 1.01844 | 1.01844 | 1 | 26 | 0 | 2017-05-03 19:55:00 |
2017-05-03 | 19:56:00 | 1.01841 | 1.01856 | 1.01834 | 1.01855 | 1 | 24 | 0 | 2017-05-03 19:56:00 |
2017-05-03 | 19:57:00 | 1.01855 | 1.01855 | 1.01843 | 1.01855 | 1 | 24 | 0 | 2017-05-03 19:57:00 |
2017-05-03 | 19:58:00 | 1.01855 | 1.01858 | 1.01849 | 1.01853 | 1 | 24 | 0 | 2017-05-03 19:58:00 |
2017-05-03 | 19:59:00 | 1.01851 | 1.01858 | 1.01821 | 1.01828 | 1 | 22 | 0 | 2017-05-03 19:59:00 |
2017-05-03 | 20:00:00 | 1.01826 | 1.01838 | 1.01819 | 1.01829 | 1 | 24 | 0 | 2017-05-03 20:00:00 |
2017-05-03 | 20:01:00 | 1.0183 | 1.01832 | 1.0182 | 1.01825 | 1 | 25 | 0 | 2017-05-03 20:01:00 |
2017-05-03 | 20:02:00 | 1.01824 | 1.01824 | 1.01817 | 1.01817 | 1 | 24 | 0 | 2017-05-03 20:02:00 |
2017-05-03 | 20:03:00 | 1.01817 | 1.01828 | 1.01797 | 1.0181 | 1 | 24 | 0 | 2017-05-03 20:03:00 |
2017-05-03 | 20:04:00 | 1.0181 | 1.01843 | 1.0181 | 1.01832 | 1 | 24 | 0 | 2017-05-03 20:04:00 |
2017-05-03 | 20:05:00 | 1.01832 | 1.01844 | 1.01831 | 1.01842 | 1 | 22 | 0 | 2017-05-03 20:05:00 |
2017-05-03 | 20:06:00 | 1.01841 | 1.01849 | 1.01838 | 1.01839 | 1 | 25 | 0 | 2017-05-03 20:06:00 |
2017-05-03 | 20:07:00 | 1.0184 | 1.01844 | 1.01839 | 1.01841 | 1 | 25 | 0 | 2017-05-03 20:07:00 |
2017-05-03 | 20:08:00 | 1.0184 | 1.01843 | 1.01834 | 1.01838 | 1 | 25 | 0 | 2017-05-03 20:08:00 |
2017-05-03 | 20:09:00 | 1.01838 | 1.01844 | 1.01837 | 1.01843 | 1 | 25 | 0 | 2017-05-03 20:09:00 |
2017-05-03 | 20:10:00 | 1.01844 | 1.01846 | 1.01843 | 1.01844 | 1 | 26 | 0 | 2017-05-03 20:10:00 |
2017-05-03 | 20:11:00 | 1.01844 | 1.01859 | 1.01844 | 1.01859 | 1 | 25 | 0 | 2017-05-03 20:11:00 |
2017-05-03 | 20:12:00 | 1.0186 | 1.01865 | 1.01855 | 1.01861 | 1 | 24 | 0 | 2017-05-03 20:12:00 |
2017-05-03 | 20:13:00 | 1.01862 | 1.01862 | 1.01851 | 1.01856 | 1 | 29 | 0 | 2017-05-03 20:13:00 |
2017-05-03 | 20:14:00 | 1.01857 | 1.01901 | 1.01856 | 1.01868 | 1 | 25 | 0 | 2017-05-03 20:14:00 |
2017-05-03 | 20:15:00 | 1.01867 | 1.01873 | 1.01831 | 1.01831 | 1 | 26 | 0 | 2017-05-03 20:15:00 |
2017-05-03 | 20:16:00 | 1.0183 | 1.01847 | 1.01827 | 1.01845 | 1 | 27 | 0 | 2017-05-03 20:16:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.