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
2020-01-22
18:11:00
1.9192
1.91927
1.919
1.91902
1
28
0
2020-01-22 18:11:00
2020-01-22
18:12:00
1.91906
1.91921
1.91905
1.91921
1
28
0
2020-01-22 18:12:00
2020-01-22
18:13:00
1.91921
1.91925
1.91904
1.91904
1
28
0
2020-01-22 18:13:00
2020-01-22
18:14:00
1.91908
1.91917
1.91894
1.91915
1
28
0
2020-01-22 18:14:00
2020-01-22
18:15:00
1.91914
1.91917
1.91899
1.919
1
28
0
2020-01-22 18:15:00
2020-01-22
18:16:00
1.919
1.91912
1.919
1.91912
1
28
0
2020-01-22 18:16:00
2020-01-22
18:17:00
1.91912
1.91912
1.91897
1.91902
1
28
0
2020-01-22 18:17:00
2020-01-22
18:18:00
1.91903
1.91903
1.91895
1.919
1
28
0
2020-01-22 18:18:00
2020-01-22
18:19:00
1.919
1.91941
1.919
1.91941
1
28
0
2020-01-22 18:19:00
2020-01-22
18:20:00
1.91941
1.91947
1.91932
1.91932
1
28
0
2020-01-22 18:20:00
2020-01-22
18:21:00
1.91932
1.91933
1.9193
1.9193
1
28
0
2020-01-22 18:21:00
2020-01-22
18:22:00
1.9193
1.9193
1.91912
1.91917
1
28
0
2020-01-22 18:22:00
2020-01-22
18:23:00
1.91917
1.91921
1.9191
1.91921
1
28
0
2020-01-22 18:23:00
2020-01-22
18:24:00
1.91922
1.91922
1.91902
1.91907
1
28
0
2020-01-22 18:24:00
2020-01-22
18:25:00
1.91906
1.91906
1.91895
1.91895
1
28
0
2020-01-22 18:25:00
2020-01-22
18:26:00
1.91896
1.91898
1.91895
1.91896
1
28
0
2020-01-22 18:26:00
2020-01-22
18:27:00
1.91897
1.91901
1.91896
1.91897
1
28
0
2020-01-22 18:27:00
2020-01-22
18:28:00
1.91896
1.91896
1.91885
1.91886
1
28
0
2020-01-22 18:28:00
2020-01-22
18:29:00
1.91886
1.91889
1.91872
1.91873
1
28
0
2020-01-22 18:29:00
2020-01-22
18:30:00
1.91873
1.91875
1.91872
1.91872
1
28
0
2020-01-22 18:30:00
2020-01-22
18:31:00
1.91871
1.91873
1.91869
1.91871
1
28
0
2020-01-22 18:31:00
2020-01-22
18:32:00
1.91871
1.91874
1.9187
1.91872
1
28
0
2020-01-22 18:32:00
2020-01-22
18:33:00
1.91872
1.91872
1.91869
1.9187
1
28
0
2020-01-22 18:33:00
2020-01-22
18:34:00
1.9187
1.9187
1.91863
1.91865
1
28
0
2020-01-22 18:34:00
2020-01-22
18:35:00
1.91864
1.91867
1.91862
1.91862
1
28
0
2020-01-22 18:35:00
2020-01-22
18:36:00
1.91862
1.91865
1.91862
1.91862
1
28
0
2020-01-22 18:36:00
2020-01-22
18:37:00
1.91862
1.91862
1.91856
1.91857
1
28
0
2020-01-22 18:37:00
2020-01-22
18:38:00
1.91858
1.91859
1.91851
1.91854
1
28
0
2020-01-22 18:38:00
2020-01-22
18:39:00
1.91854
1.91856
1.91849
1.91852
1
28
0
2020-01-22 18:39:00
2020-01-22
18:40:00
1.91853
1.91856
1.91836
1.91836
1
28
0
2020-01-22 18:40:00
2020-01-22
18:41:00
1.91836
1.91852
1.91836
1.91851
1
28
0
2020-01-22 18:41:00
2020-01-22
18:42:00
1.91851
1.91855
1.91851
1.91855
1
28
0
2020-01-22 18:42:00
2020-01-22
18:43:00
1.91855
1.91855
1.91852
1.91854
1
28
0
2020-01-22 18:43:00
2020-01-22
18:44:00
1.91853
1.91864
1.91853
1.91864
1
28
0
2020-01-22 18:44:00
2020-01-22
18:45:00
1.91864
1.91894
1.91861
1.91893
1
28
0
2020-01-22 18:45:00
2020-01-22
18:46:00
1.91893
1.91895
1.91885
1.91887
1
28
0
2020-01-22 18:46:00
2020-01-22
18:47:00
1.91888
1.91893
1.91865
1.91865
1
28
0
2020-01-22 18:47:00
2020-01-22
18:48:00
1.91865
1.91873
1.91864
1.91873
1
28
0
2020-01-22 18:48:00
2020-01-22
18:49:00
1.91874
1.91876
1.91871
1.91874
1
28
0
2020-01-22 18:49:00