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 | 21:57:00 | 1.01899 | 1.01908 | 1.01889 | 1.01902 | 1 | 35 | 0 | 2017-05-03 21:57:00 |
2017-05-03 | 21:58:00 | 1.01903 | 1.01906 | 1.019 | 1.01902 | 1 | 35 | 0 | 2017-05-03 21:58:00 |
2017-05-03 | 21:59:00 | 1.01901 | 1.01902 | 1.01867 | 1.01877 | 1 | 39 | 0 | 2017-05-03 21:59:00 |
2017-05-03 | 22:00:00 | 1.0187 | 1.0187 | 1.01846 | 1.01853 | 1 | 76 | 0 | 2017-05-03 22:00:00 |
2017-05-03 | 22:01:00 | 1.01861 | 1.01875 | 1.01763 | 1.01763 | 1 | 65 | 0 | 2017-05-03 22:01:00 |
2017-05-03 | 22:02:00 | 1.01767 | 1.01832 | 1.01767 | 1.01832 | 1 | 118 | 0 | 2017-05-03 22:02:00 |
2017-05-03 | 22:03:00 | 1.01832 | 1.01872 | 1.01818 | 1.01872 | 1 | 56 | 0 | 2017-05-03 22:03:00 |
2017-05-03 | 22:04:00 | 1.01876 | 1.01905 | 1.01852 | 1.0186 | 1 | 63 | 0 | 2017-05-03 22:04:00 |
2017-05-03 | 22:05:00 | 1.01854 | 1.01862 | 1.01846 | 1.01849 | 1 | 65 | 0 | 2017-05-03 22:05:00 |
2017-05-03 | 22:06:00 | 1.01848 | 1.01877 | 1.01763 | 1.01877 | 1 | 62 | 0 | 2017-05-03 22:06:00 |
2017-05-03 | 22:07:00 | 1.0188 | 1.0188 | 1.01848 | 1.01859 | 1 | 63 | 0 | 2017-05-03 22:07:00 |
2017-05-03 | 22:08:00 | 1.01859 | 1.01867 | 1.01859 | 1.01867 | 1 | 63 | 0 | 2017-05-03 22:08:00 |
2017-05-03 | 22:09:00 | 1.01865 | 1.01873 | 1.01864 | 1.01865 | 1 | 62 | 0 | 2017-05-03 22:09:00 |
2017-05-03 | 22:10:00 | 1.01866 | 1.01871 | 1.01866 | 1.01871 | 1 | 66 | 0 | 2017-05-03 22:10:00 |
2017-05-03 | 22:11:00 | 1.0187 | 1.01871 | 1.01857 | 1.01857 | 1 | 62 | 0 | 2017-05-03 22:11:00 |
2017-05-03 | 22:12:00 | 1.01856 | 1.01862 | 1.01846 | 1.01846 | 1 | 62 | 0 | 2017-05-03 22:12:00 |
2017-05-03 | 22:13:00 | 1.01847 | 1.01855 | 1.01847 | 1.01855 | 1 | 63 | 0 | 2017-05-03 22:13:00 |
2017-05-03 | 22:14:00 | 1.01854 | 1.01854 | 1.0184 | 1.0184 | 1 | 62 | 0 | 2017-05-03 22:14:00 |
2017-05-03 | 22:15:00 | 1.01838 | 1.01841 | 1.01837 | 1.0184 | 1 | 59 | 0 | 2017-05-03 22:15:00 |
2017-05-03 | 22:16:00 | 1.01841 | 1.01841 | 1.0183 | 1.01831 | 1 | 59 | 0 | 2017-05-03 22:16:00 |
2017-05-03 | 22:17:00 | 1.01831 | 1.01841 | 1.01831 | 1.01837 | 1 | 60 | 0 | 2017-05-03 22:17:00 |
2017-05-03 | 22:18:00 | 1.01837 | 1.01837 | 1.01837 | 1.01837 | 1 | 64 | 0 | 2017-05-03 22:18:00 |
2017-05-03 | 22:19:00 | 1.01837 | 1.01857 | 1.01837 | 1.01857 | 1 | 59 | 0 | 2017-05-03 22:19:00 |
2017-05-03 | 22:20:00 | 1.01857 | 1.01857 | 1.01857 | 1.01857 | 1 | 64 | 0 | 2017-05-03 22:20:00 |
2017-05-03 | 22:21:00 | 1.01857 | 1.01872 | 1.01855 | 1.01872 | 1 | 64 | 0 | 2017-05-03 22:21:00 |
2017-05-03 | 22:22:00 | 1.01876 | 1.01878 | 1.01872 | 1.01872 | 1 | 77 | 0 | 2017-05-03 22:22:00 |
2017-05-03 | 22:23:00 | 1.01872 | 1.01872 | 1.01872 | 1.01872 | 1 | 76 | 0 | 2017-05-03 22:23:00 |
2017-05-03 | 22:24:00 | 1.01873 | 1.01873 | 1.01872 | 1.01872 | 1 | 77 | 0 | 2017-05-03 22:24:00 |
2017-05-03 | 22:25:00 | 1.01873 | 1.01873 | 1.01872 | 1.01872 | 1 | 76 | 0 | 2017-05-03 22:25:00 |
2017-05-03 | 22:26:00 | 1.01872 | 1.01881 | 1.01863 | 1.01881 | 1 | 71 | 0 | 2017-05-03 22:26:00 |
2017-05-03 | 22:27:00 | 1.01882 | 1.01929 | 1.01882 | 1.0191 | 1 | 64 | 0 | 2017-05-03 22:27:00 |
2017-05-03 | 22:28:00 | 1.01909 | 1.01911 | 1.01908 | 1.01909 | 1 | 65 | 0 | 2017-05-03 22:28:00 |
2017-05-03 | 22:29:00 | 1.01909 | 1.0191 | 1.01903 | 1.01903 | 1 | 66 | 0 | 2017-05-03 22:29:00 |
2017-05-03 | 22:30:00 | 1.01904 | 1.01904 | 1.01902 | 1.01903 | 1 | 63 | 0 | 2017-05-03 22:30:00 |
2017-05-03 | 22:31:00 | 1.01904 | 1.01907 | 1.019 | 1.01901 | 1 | 62 | 0 | 2017-05-03 22:31:00 |
2017-05-03 | 22:32:00 | 1.019 | 1.01902 | 1.01899 | 1.01899 | 1 | 64 | 0 | 2017-05-03 22:32:00 |
2017-05-03 | 22:33:00 | 1.01901 | 1.01914 | 1.01897 | 1.01903 | 1 | 62 | 0 | 2017-05-03 22:33:00 |
2017-05-03 | 22:34:00 | 1.01906 | 1.01912 | 1.01902 | 1.01903 | 1 | 52 | 0 | 2017-05-03 22:34:00 |
2017-05-03 | 22:35:00 | 1.01904 | 1.01915 | 1.01903 | 1.01915 | 1 | 55 | 0 | 2017-05-03 22:35:00 |
2017-05-03 | 22:36:00 | 1.01916 | 1.01916 | 1.0191 | 1.0191 | 1 | 65 | 0 | 2017-05-03 22:36:00 |
2017-05-03 | 22:37:00 | 1.01912 | 1.01928 | 1.0191 | 1.01924 | 1 | 60 | 0 | 2017-05-03 22:37:00 |
2017-05-03 | 22:38:00 | 1.01925 | 1.01932 | 1.01925 | 1.01926 | 1 | 60 | 0 | 2017-05-03 22:38:00 |
2017-05-03 | 22:39:00 | 1.01924 | 1.01924 | 1.01917 | 1.01918 | 1 | 65 | 0 | 2017-05-03 22:39:00 |
2017-05-03 | 22:40:00 | 1.01918 | 1.01918 | 1.01917 | 1.01917 | 1 | 67 | 0 | 2017-05-03 22:40:00 |
2017-05-03 | 22:41:00 | 1.01917 | 1.01929 | 1.01914 | 1.01928 | 1 | 49 | 0 | 2017-05-03 22:41:00 |
2017-05-03 | 22:42:00 | 1.01929 | 1.01929 | 1.01924 | 1.01924 | 1 | 67 | 0 | 2017-05-03 22:42:00 |
2017-05-03 | 22:43:00 | 1.01924 | 1.01929 | 1.01924 | 1.01929 | 1 | 65 | 0 | 2017-05-03 22:43:00 |
2017-05-03 | 22:44:00 | 1.0193 | 1.0193 | 1.01924 | 1.01925 | 1 | 64 | 0 | 2017-05-03 22:44:00 |
2017-05-03 | 22:45:00 | 1.01926 | 1.01929 | 1.0192 | 1.01921 | 1 | 55 | 0 | 2017-05-03 22:45:00 |
2017-05-03 | 22:46:00 | 1.01921 | 1.01924 | 1.01897 | 1.01912 | 1 | 42 | 0 | 2017-05-03 22:46:00 |
2017-05-03 | 22:47:00 | 1.01911 | 1.01912 | 1.0191 | 1.01912 | 1 | 54 | 0 | 2017-05-03 22:47:00 |
2017-05-03 | 22:48:00 | 1.01911 | 1.01911 | 1.01911 | 1.01911 | 1 | 68 | 0 | 2017-05-03 22:48:00 |
2017-05-03 | 22:49:00 | 1.01912 | 1.01919 | 1.01912 | 1.01919 | 1 | 67 | 0 | 2017-05-03 22:49:00 |
2017-05-03 | 22:50:00 | 1.01919 | 1.01926 | 1.01918 | 1.01924 | 1 | 56 | 0 | 2017-05-03 22:50:00 |
2017-05-03 | 22:51:00 | 1.01925 | 1.01928 | 1.01913 | 1.01918 | 1 | 52 | 0 | 2017-05-03 22:51:00 |
2017-05-03 | 22:52:00 | 1.01918 | 1.01929 | 1.0191 | 1.01912 | 1 | 38 | 0 | 2017-05-03 22:52:00 |
2017-05-03 | 22:53:00 | 1.01915 | 1.01921 | 1.01886 | 1.01895 | 1 | 42 | 0 | 2017-05-03 22:53:00 |
2017-05-03 | 22:54:00 | 1.01899 | 1.01908 | 1.01885 | 1.01885 | 1 | 57 | 0 | 2017-05-03 22:54:00 |
2017-05-03 | 22:55:00 | 1.01891 | 1.01909 | 1.01891 | 1.01907 | 1 | 66 | 0 | 2017-05-03 22:55:00 |
2017-05-03 | 22:56:00 | 1.01908 | 1.01909 | 1.01894 | 1.01905 | 1 | 93 | 0 | 2017-05-03 22:56:00 |
2017-05-03 | 22:57:00 | 1.01905 | 1.01916 | 1.01884 | 1.01895 | 1 | 85 | 0 | 2017-05-03 22:57:00 |
2017-05-03 | 22:58:00 | 1.01912 | 1.01921 | 1.01866 | 1.01901 | 1 | 101 | 0 | 2017-05-03 22:58:00 |
2017-05-03 | 22:59:00 | 1.01899 | 1.01901 | 1.01861 | 1.01885 | 1 | 85 | 0 | 2017-05-03 22:59:00 |
2017-05-03 | 23:00:00 | 1.0189 | 1.01918 | 1.0189 | 1.01904 | 1 | 54 | 0 | 2017-05-03 23:00:00 |
2017-05-03 | 23:01:00 | 1.01904 | 1.01906 | 1.01903 | 1.01905 | 1 | 54 | 0 | 2017-05-03 23:01:00 |
2017-05-03 | 23:03:00 | 1.01901 | 1.01901 | 1.0189 | 1.01893 | 1 | 45 | 0 | 2017-05-03 23:03:00 |
2017-05-03 | 23:04:00 | 1.01894 | 1.019 | 1.01894 | 1.01896 | 1 | 44 | 0 | 2017-05-03 23:04:00 |
2017-05-03 | 23:05:00 | 1.01895 | 1.01906 | 1.01894 | 1.01906 | 1 | 42 | 0 | 2017-05-03 23:05:00 |
2017-05-03 | 23:06:00 | 1.01906 | 1.01933 | 1.01906 | 1.0193 | 1 | 42 | 0 | 2017-05-03 23:06:00 |
2017-05-03 | 23:07:00 | 1.01929 | 1.0193 | 1.01928 | 1.0193 | 1 | 43 | 0 | 2017-05-03 23:07:00 |
2017-05-03 | 23:08:00 | 1.0193 | 1.01932 | 1.0193 | 1.01932 | 1 | 43 | 0 | 2017-05-03 23:08:00 |
2017-05-03 | 23:09:00 | 1.01932 | 1.01932 | 1.01931 | 1.01932 | 1 | 42 | 0 | 2017-05-03 23:09:00 |
2017-05-03 | 23:10:00 | 1.01932 | 1.01942 | 1.01931 | 1.01942 | 1 | 38 | 0 | 2017-05-03 23:10:00 |
2017-05-03 | 23:11:00 | 1.01942 | 1.01951 | 1.0194 | 1.01949 | 1 | 38 | 0 | 2017-05-03 23:11:00 |
2017-05-03 | 23:12:00 | 1.01949 | 1.01949 | 1.01938 | 1.01941 | 1 | 40 | 0 | 2017-05-03 23:12:00 |
2017-05-03 | 23:13:00 | 1.01943 | 1.01952 | 1.01943 | 1.0195 | 1 | 37 | 0 | 2017-05-03 23:13:00 |
2017-05-03 | 23:14:00 | 1.01949 | 1.01953 | 1.01946 | 1.01948 | 1 | 34 | 0 | 2017-05-03 23:14:00 |
2017-05-03 | 23:15:00 | 1.01948 | 1.01948 | 1.0193 | 1.01931 | 1 | 35 | 0 | 2017-05-03 23:15:00 |
2017-05-03 | 23:16:00 | 1.01931 | 1.01946 | 1.01931 | 1.01946 | 1 | 36 | 0 | 2017-05-03 23:16:00 |
2017-05-03 | 23:17:00 | 1.01945 | 1.0195 | 1.01944 | 1.01944 | 1 | 37 | 0 | 2017-05-03 23:17:00 |
2017-05-03 | 23:18:00 | 1.01944 | 1.01944 | 1.0194 | 1.0194 | 1 | 36 | 0 | 2017-05-03 23:18:00 |
2017-05-03 | 23:19:00 | 1.0194 | 1.01944 | 1.0194 | 1.01943 | 1 | 33 | 0 | 2017-05-03 23:19:00 |
2017-05-03 | 23:20:00 | 1.01943 | 1.01944 | 1.01938 | 1.01941 | 1 | 32 | 0 | 2017-05-03 23:20:00 |
2017-05-03 | 23:21:00 | 1.01941 | 1.01941 | 1.01929 | 1.0193 | 1 | 31 | 0 | 2017-05-03 23:21:00 |
2017-05-03 | 23:22:00 | 1.0193 | 1.01936 | 1.0193 | 1.01934 | 1 | 37 | 0 | 2017-05-03 23:22:00 |
2017-05-03 | 23:23:00 | 1.01933 | 1.01935 | 1.01932 | 1.01934 | 1 | 33 | 0 | 2017-05-03 23:23:00 |
2017-05-03 | 23:24:00 | 1.01934 | 1.01937 | 1.01934 | 1.01935 | 1 | 31 | 0 | 2017-05-03 23:24:00 |
2017-05-03 | 23:25:00 | 1.01936 | 1.01952 | 1.01936 | 1.01951 | 1 | 31 | 0 | 2017-05-03 23:25:00 |
2017-05-03 | 23:26:00 | 1.01952 | 1.01956 | 1.01946 | 1.01946 | 1 | 31 | 0 | 2017-05-03 23:26:00 |
2017-05-03 | 23:27:00 | 1.01947 | 1.01955 | 1.01946 | 1.0195 | 1 | 32 | 0 | 2017-05-03 23:27:00 |
2017-05-03 | 23:28:00 | 1.01951 | 1.01962 | 1.01951 | 1.01955 | 1 | 26 | 0 | 2017-05-03 23:28:00 |
2017-05-03 | 23:29:00 | 1.01954 | 1.0196 | 1.01953 | 1.01959 | 1 | 28 | 0 | 2017-05-03 23:29:00 |
2017-05-03 | 23:30:00 | 1.01958 | 1.01961 | 1.01954 | 1.01955 | 1 | 28 | 0 | 2017-05-03 23:30:00 |
2017-05-03 | 23:31:00 | 1.01954 | 1.01954 | 1.01936 | 1.01937 | 1 | 31 | 0 | 2017-05-03 23:31:00 |
2017-05-03 | 23:32:00 | 1.01938 | 1.0196 | 1.01936 | 1.0196 | 1 | 37 | 0 | 2017-05-03 23:32:00 |
2017-05-03 | 23:33:00 | 1.01961 | 1.0198 | 1.01961 | 1.01974 | 1 | 37 | 0 | 2017-05-03 23:33:00 |
2017-05-03 | 23:34:00 | 1.01976 | 1.01984 | 1.01976 | 1.01983 | 1 | 35 | 0 | 2017-05-03 23:34:00 |
2017-05-03 | 23:35:00 | 1.01982 | 1.01983 | 1.01981 | 1.01983 | 1 | 33 | 0 | 2017-05-03 23:35:00 |
2017-05-03 | 23:36:00 | 1.01983 | 1.01985 | 1.01974 | 1.01975 | 1 | 33 | 0 | 2017-05-03 23:36:00 |
2017-05-03 | 23:37:00 | 1.01974 | 1.01987 | 1.01974 | 1.01985 | 1 | 33 | 0 | 2017-05-03 23:37:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.