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 | 23:38:00 | 1.01985 | 1.01992 | 1.01983 | 1.01986 | 1 | 33 | 0 | 2017-05-03 23:38:00 |
2017-05-03 | 23:39:00 | 1.01985 | 1.01985 | 1.01983 | 1.01984 | 1 | 35 | 0 | 2017-05-03 23:39:00 |
2017-05-03 | 23:40:00 | 1.01985 | 1.01985 | 1.01977 | 1.01981 | 1 | 31 | 0 | 2017-05-03 23:40:00 |
2017-05-03 | 23:41:00 | 1.01979 | 1.01985 | 1.01976 | 1.01981 | 1 | 32 | 0 | 2017-05-03 23:41:00 |
2017-05-03 | 23:42:00 | 1.01979 | 1.01979 | 1.01968 | 1.01968 | 1 | 33 | 0 | 2017-05-03 23:42:00 |
2017-05-03 | 23:43:00 | 1.01967 | 1.01969 | 1.01965 | 1.01966 | 1 | 35 | 0 | 2017-05-03 23:43:00 |
2017-05-03 | 23:44:00 | 1.01967 | 1.01971 | 1.01967 | 1.01967 | 1 | 33 | 0 | 2017-05-03 23:44:00 |
2017-05-03 | 23:45:00 | 1.01967 | 1.01978 | 1.01967 | 1.01978 | 1 | 34 | 0 | 2017-05-03 23:45:00 |
2017-05-03 | 23:46:00 | 1.01978 | 1.01978 | 1.01962 | 1.0197 | 1 | 31 | 0 | 2017-05-03 23:46:00 |
2017-05-03 | 23:47:00 | 1.01971 | 1.01971 | 1.01965 | 1.01968 | 1 | 31 | 0 | 2017-05-03 23:47:00 |
2017-05-03 | 23:48:00 | 1.0197 | 1.01973 | 1.01969 | 1.0197 | 1 | 31 | 0 | 2017-05-03 23:48:00 |
2017-05-03 | 23:49:00 | 1.0197 | 1.0197 | 1.01968 | 1.01968 | 1 | 35 | 0 | 2017-05-03 23:49:00 |
2017-05-03 | 23:50:00 | 1.01968 | 1.01976 | 1.01967 | 1.01976 | 1 | 34 | 0 | 2017-05-03 23:50:00 |
2017-05-03 | 23:51:00 | 1.01977 | 1.01977 | 1.01969 | 1.01972 | 1 | 32 | 0 | 2017-05-03 23:51:00 |
2017-05-03 | 23:52:00 | 1.01972 | 1.01978 | 1.01972 | 1.01972 | 1 | 31 | 0 | 2017-05-03 23:52:00 |
2017-05-03 | 23:53:00 | 1.01971 | 1.01976 | 1.0197 | 1.0197 | 1 | 31 | 0 | 2017-05-03 23:53:00 |
2017-05-03 | 23:54:00 | 1.01971 | 1.01973 | 1.01971 | 1.01973 | 1 | 31 | 0 | 2017-05-03 23:54:00 |
2017-05-03 | 23:55:00 | 1.01974 | 1.01974 | 1.01969 | 1.01969 | 1 | 31 | 0 | 2017-05-03 23:55:00 |
2017-05-03 | 23:56:00 | 1.01968 | 1.01972 | 1.01968 | 1.0197 | 1 | 33 | 0 | 2017-05-03 23:56:00 |
2017-05-03 | 23:57:00 | 1.0197 | 1.0197 | 1.01968 | 1.01969 | 1 | 32 | 0 | 2017-05-03 23:57:00 |
2017-05-03 | 23:58:00 | 1.01969 | 1.0197 | 1.01968 | 1.01969 | 1 | 33 | 0 | 2017-05-03 23:58:00 |
2017-05-03 | 23:59:00 | 1.01968 | 1.01969 | 1.0196 | 1.0196 | 1 | 31 | 0 | 2017-05-03 23:59:00 |
2017-05-04 | 00:00:00 | 1.0196 | 1.0196 | 1.0196 | 1.0196 | 1 | 35 | 0 | 2017-05-04 00:00:00 |
2017-05-04 | 00:01:00 | 1.01959 | 1.01959 | 1.01932 | 1.01933 | 1 | 31 | 0 | 2017-05-04 00:01:00 |
2017-05-04 | 00:02:00 | 1.01931 | 1.01941 | 1.01929 | 1.01941 | 1 | 31 | 0 | 2017-05-04 00:02:00 |
2017-05-04 | 00:03:00 | 1.0194 | 1.01946 | 1.01938 | 1.01938 | 1 | 29 | 0 | 2017-05-04 00:03:00 |
2017-05-04 | 00:04:00 | 1.01938 | 1.01942 | 1.01928 | 1.01928 | 1 | 30 | 0 | 2017-05-04 00:04:00 |
2017-05-04 | 00:05:00 | 1.01928 | 1.01931 | 1.01928 | 1.0193 | 1 | 30 | 0 | 2017-05-04 00:05:00 |
2017-05-04 | 00:06:00 | 1.01929 | 1.01929 | 1.01921 | 1.01921 | 1 | 30 | 0 | 2017-05-04 00:06:00 |
2017-05-04 | 00:07:00 | 1.01922 | 1.01927 | 1.01918 | 1.01927 | 1 | 29 | 0 | 2017-05-04 00:07:00 |
2017-05-04 | 00:08:00 | 1.01927 | 1.01932 | 1.01925 | 1.01925 | 1 | 29 | 0 | 2017-05-04 00:08:00 |
2017-05-04 | 00:09:00 | 1.01924 | 1.0193 | 1.01924 | 1.01928 | 1 | 30 | 0 | 2017-05-04 00:09:00 |
2017-05-04 | 00:10:00 | 1.01929 | 1.01931 | 1.01929 | 1.01931 | 1 | 29 | 0 | 2017-05-04 00:10:00 |
2017-05-04 | 00:11:00 | 1.0193 | 1.01943 | 1.01929 | 1.01938 | 1 | 30 | 0 | 2017-05-04 00:11:00 |
2017-05-04 | 00:12:00 | 1.01938 | 1.0195 | 1.01938 | 1.0195 | 1 | 29 | 0 | 2017-05-04 00:12:00 |
2017-05-04 | 00:13:00 | 1.01949 | 1.01952 | 1.01938 | 1.01939 | 1 | 29 | 0 | 2017-05-04 00:13:00 |
2017-05-04 | 00:14:00 | 1.0194 | 1.01942 | 1.01937 | 1.01937 | 1 | 30 | 0 | 2017-05-04 00:14:00 |
2017-05-04 | 00:15:00 | 1.01938 | 1.01944 | 1.01937 | 1.01944 | 1 | 27 | 0 | 2017-05-04 00:15:00 |
2017-05-04 | 00:16:00 | 1.01945 | 1.01946 | 1.01944 | 1.01946 | 1 | 26 | 0 | 2017-05-04 00:16:00 |
2017-05-04 | 00:17:00 | 1.01946 | 1.01951 | 1.01945 | 1.01951 | 1 | 25 | 0 | 2017-05-04 00:17:00 |
2017-05-04 | 00:18:00 | 1.01951 | 1.01952 | 1.01947 | 1.01952 | 1 | 25 | 0 | 2017-05-04 00:18:00 |
2017-05-04 | 00:19:00 | 1.01952 | 1.01953 | 1.01949 | 1.01951 | 1 | 26 | 0 | 2017-05-04 00:19:00 |
2017-05-04 | 00:20:00 | 1.01951 | 1.01951 | 1.01947 | 1.0195 | 1 | 26 | 0 | 2017-05-04 00:20:00 |
2017-05-04 | 00:21:00 | 1.0195 | 1.01954 | 1.01949 | 1.01954 | 1 | 25 | 0 | 2017-05-04 00:21:00 |
2017-05-04 | 00:22:00 | 1.01955 | 1.01957 | 1.01953 | 1.01955 | 1 | 26 | 0 | 2017-05-04 00:22:00 |
2017-05-04 | 00:23:00 | 1.01956 | 1.01956 | 1.0195 | 1.01951 | 1 | 25 | 0 | 2017-05-04 00:23:00 |
2017-05-04 | 00:24:00 | 1.01951 | 1.01954 | 1.0195 | 1.01951 | 1 | 25 | 0 | 2017-05-04 00:24:00 |
2017-05-04 | 00:25:00 | 1.01951 | 1.01953 | 1.0194 | 1.01946 | 1 | 24 | 0 | 2017-05-04 00:25:00 |
2017-05-04 | 00:26:00 | 1.01945 | 1.0195 | 1.01945 | 1.01946 | 1 | 24 | 0 | 2017-05-04 00:26:00 |
2017-05-04 | 00:27:00 | 1.01947 | 1.0195 | 1.01946 | 1.01948 | 1 | 24 | 0 | 2017-05-04 00:27:00 |
2017-05-04 | 00:28:00 | 1.01948 | 1.01952 | 1.01948 | 1.01949 | 1 | 25 | 0 | 2017-05-04 00:28:00 |
2017-05-04 | 00:29:00 | 1.01949 | 1.01952 | 1.01948 | 1.0195 | 1 | 25 | 0 | 2017-05-04 00:29:00 |
2017-05-04 | 00:30:00 | 1.0195 | 1.01954 | 1.0195 | 1.01952 | 1 | 24 | 0 | 2017-05-04 00:30:00 |
2017-05-04 | 00:31:00 | 1.01952 | 1.0196 | 1.01951 | 1.0196 | 1 | 26 | 0 | 2017-05-04 00:31:00 |
2017-05-04 | 00:32:00 | 1.0196 | 1.0196 | 1.01953 | 1.0196 | 1 | 26 | 0 | 2017-05-04 00:32:00 |
2017-05-04 | 00:33:00 | 1.01961 | 1.01964 | 1.0195 | 1.0195 | 1 | 26 | 0 | 2017-05-04 00:33:00 |
2017-05-04 | 00:34:00 | 1.0195 | 1.01959 | 1.01946 | 1.01946 | 1 | 25 | 0 | 2017-05-04 00:34:00 |
2017-05-04 | 00:35:00 | 1.01947 | 1.01947 | 1.01933 | 1.01934 | 1 | 25 | 0 | 2017-05-04 00:35:00 |
2017-05-04 | 00:36:00 | 1.01933 | 1.01951 | 1.01933 | 1.0195 | 1 | 25 | 0 | 2017-05-04 00:36:00 |
2017-05-04 | 00:37:00 | 1.01951 | 1.01952 | 1.01939 | 1.01951 | 1 | 25 | 0 | 2017-05-04 00:37:00 |
2017-05-04 | 00:38:00 | 1.01951 | 1.01952 | 1.01951 | 1.01951 | 1 | 25 | 0 | 2017-05-04 00:38:00 |
2017-05-04 | 00:39:00 | 1.01952 | 1.01953 | 1.0195 | 1.01952 | 1 | 25 | 0 | 2017-05-04 00:39:00 |
2017-05-04 | 00:40:00 | 1.01952 | 1.01955 | 1.01951 | 1.01955 | 1 | 26 | 0 | 2017-05-04 00:40:00 |
2017-05-04 | 00:41:00 | 1.01954 | 1.0196 | 1.01954 | 1.0196 | 1 | 26 | 0 | 2017-05-04 00:41:00 |
2017-05-04 | 00:42:00 | 1.0196 | 1.0196 | 1.01954 | 1.01954 | 1 | 26 | 0 | 2017-05-04 00:42:00 |
2017-05-04 | 00:43:00 | 1.01954 | 1.01954 | 1.01946 | 1.01949 | 1 | 26 | 0 | 2017-05-04 00:43:00 |
2017-05-04 | 00:44:00 | 1.01949 | 1.0196 | 1.01948 | 1.0196 | 1 | 26 | 0 | 2017-05-04 00:44:00 |
2017-05-04 | 00:45:00 | 1.01961 | 1.01961 | 1.01951 | 1.01956 | 1 | 27 | 0 | 2017-05-04 00:45:00 |
2017-05-04 | 00:46:00 | 1.01957 | 1.01958 | 1.01956 | 1.01958 | 1 | 25 | 0 | 2017-05-04 00:46:00 |
2017-05-04 | 00:47:00 | 1.0196 | 1.01963 | 1.0196 | 1.0196 | 1 | 25 | 0 | 2017-05-04 00:47:00 |
2017-05-04 | 00:48:00 | 1.0196 | 1.0196 | 1.01935 | 1.01936 | 1 | 25 | 0 | 2017-05-04 00:48:00 |
2017-05-04 | 00:49:00 | 1.01936 | 1.01939 | 1.01936 | 1.01937 | 1 | 25 | 0 | 2017-05-04 00:49:00 |
2017-05-04 | 00:50:00 | 1.01937 | 1.01944 | 1.01936 | 1.01944 | 1 | 25 | 0 | 2017-05-04 00:50:00 |
2017-05-04 | 00:51:00 | 1.01943 | 1.01949 | 1.01938 | 1.01938 | 1 | 24 | 0 | 2017-05-04 00:51:00 |
2017-05-04 | 00:52:00 | 1.01938 | 1.01951 | 1.01937 | 1.01951 | 1 | 24 | 0 | 2017-05-04 00:52:00 |
2017-05-04 | 00:53:00 | 1.01951 | 1.01956 | 1.01951 | 1.01956 | 1 | 24 | 0 | 2017-05-04 00:53:00 |
2017-05-04 | 00:54:00 | 1.01957 | 1.01966 | 1.01956 | 1.01964 | 1 | 24 | 0 | 2017-05-04 00:54:00 |
2017-05-04 | 00:55:00 | 1.01964 | 1.01973 | 1.0196 | 1.0196 | 1 | 24 | 0 | 2017-05-04 00:55:00 |
2017-05-04 | 00:56:00 | 1.01959 | 1.01962 | 1.01957 | 1.01957 | 1 | 24 | 0 | 2017-05-04 00:56:00 |
2017-05-04 | 00:57:00 | 1.01956 | 1.01958 | 1.01945 | 1.01958 | 1 | 25 | 0 | 2017-05-04 00:57:00 |
2017-05-04 | 00:58:00 | 1.01958 | 1.01961 | 1.01947 | 1.01951 | 1 | 24 | 0 | 2017-05-04 00:58:00 |
2017-05-04 | 00:59:00 | 1.01951 | 1.01956 | 1.01947 | 1.01954 | 1 | 24 | 0 | 2017-05-04 00:59:00 |
2017-05-04 | 01:00:00 | 1.01954 | 1.0197 | 1.01953 | 1.01957 | 1 | 25 | 0 | 2017-05-04 01:00:00 |
2017-05-04 | 01:01:00 | 1.01956 | 1.01959 | 1.01946 | 1.01949 | 1 | 24 | 0 | 2017-05-04 01:01:00 |
2017-05-04 | 01:02:00 | 1.01949 | 1.01951 | 1.01944 | 1.01944 | 1 | 25 | 0 | 2017-05-04 01:02:00 |
2017-05-04 | 01:03:00 | 1.01943 | 1.01946 | 1.01943 | 1.01946 | 1 | 26 | 0 | 2017-05-04 01:03:00 |
2017-05-04 | 01:04:00 | 1.01946 | 1.01948 | 1.01937 | 1.01947 | 1 | 26 | 0 | 2017-05-04 01:04:00 |
2017-05-04 | 01:05:00 | 1.01947 | 1.01948 | 1.01938 | 1.0194 | 1 | 23 | 0 | 2017-05-04 01:05:00 |
2017-05-04 | 01:06:00 | 1.0194 | 1.01954 | 1.0194 | 1.01953 | 1 | 25 | 0 | 2017-05-04 01:06:00 |
2017-05-04 | 01:07:00 | 1.01952 | 1.01964 | 1.01951 | 1.01959 | 1 | 25 | 0 | 2017-05-04 01:07:00 |
2017-05-04 | 01:08:00 | 1.01958 | 1.01958 | 1.01951 | 1.01954 | 1 | 23 | 0 | 2017-05-04 01:08:00 |
2017-05-04 | 01:09:00 | 1.01953 | 1.01971 | 1.01952 | 1.01971 | 1 | 23 | 0 | 2017-05-04 01:09:00 |
2017-05-04 | 01:10:00 | 1.01971 | 1.01973 | 1.01969 | 1.01971 | 1 | 21 | 0 | 2017-05-04 01:10:00 |
2017-05-04 | 01:11:00 | 1.01971 | 1.01975 | 1.01969 | 1.0197 | 1 | 21 | 0 | 2017-05-04 01:11:00 |
2017-05-04 | 01:12:00 | 1.0197 | 1.01971 | 1.01969 | 1.01971 | 1 | 21 | 0 | 2017-05-04 01:12:00 |
2017-05-04 | 01:13:00 | 1.01972 | 1.01978 | 1.01969 | 1.01971 | 1 | 22 | 0 | 2017-05-04 01:13:00 |
2017-05-04 | 01:14:00 | 1.01971 | 1.01978 | 1.01971 | 1.01974 | 1 | 22 | 0 | 2017-05-04 01:14:00 |
2017-05-04 | 01:15:00 | 1.01975 | 1.01978 | 1.01938 | 1.0194 | 1 | 20 | 0 | 2017-05-04 01:15:00 |
2017-05-04 | 01:16:00 | 1.0194 | 1.0194 | 1.01918 | 1.01918 | 1 | 22 | 0 | 2017-05-04 01:16:00 |
2017-05-04 | 01:17:00 | 1.01919 | 1.01935 | 1.01919 | 1.01919 | 1 | 24 | 0 | 2017-05-04 01:17:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.