DATE
stringdate 2025-08-19 19:15:00
2025-09-03 05:15:00
| open
float64 0.58
149
| high
float64 0.58
149
| low
float64 0.58
149
| close
float64 0.58
149
| tick_volume
int64 13
2.57k
| spread
int64 0
184
|
|---|---|---|---|---|---|---|
2025-09-01 03:30:00
| 147.188 | 147.229 | 147.15 | 147.189 | 648 | 13 |
2025-09-01 03:45:00
| 147.19 | 147.246 | 147.186 | 147.226 | 776 | 13 |
2025-09-01 04:00:00
| 147.225 | 147.281 | 147.175 | 147.255 | 788 | 13 |
2025-09-01 04:15:00
| 147.256 | 147.356 | 147.254 | 147.346 | 709 | 13 |
2025-09-01 04:30:00
| 147.356 | 147.374 | 147.309 | 147.346 | 836 | 13 |
2025-09-01 04:45:00
| 147.346 | 147.35 | 147.248 | 147.28 | 826 | 13 |
2025-09-01 05:00:00
| 147.281 | 147.286 | 147.134 | 147.161 | 924 | 13 |
2025-09-01 05:15:00
| 147.161 | 147.161 | 147.024 | 147.037 | 823 | 13 |
2025-09-01 05:30:00
| 147.037 | 147.052 | 147.02 | 147.037 | 801 | 13 |
2025-09-01 05:45:00
| 147.037 | 147.053 | 146.846 | 146.888 | 833 | 13 |
2025-09-01 06:00:00
| 146.886 | 146.958 | 146.833 | 146.928 | 809 | 14 |
2025-09-01 06:15:00
| 146.928 | 146.951 | 146.907 | 146.923 | 591 | 13 |
2025-09-01 06:30:00
| 146.923 | 146.994 | 146.874 | 146.881 | 718 | 13 |
2025-09-01 06:45:00
| 146.877 | 146.935 | 146.867 | 146.884 | 527 | 13 |
2025-09-01 07:00:00
| 146.886 | 146.933 | 146.876 | 146.917 | 474 | 13 |
2025-09-01 07:15:00
| 146.918 | 146.979 | 146.901 | 146.961 | 658 | 13 |
2025-09-01 07:30:00
| 146.961 | 147.026 | 146.95 | 146.972 | 667 | 13 |
2025-09-01 07:45:00
| 146.972 | 147.054 | 146.967 | 147.033 | 464 | 13 |
2025-09-01 08:00:00
| 147.037 | 147.05 | 146.977 | 147.008 | 504 | 13 |
2025-09-01 08:15:00
| 147.007 | 147.009 | 146.973 | 146.981 | 528 | 13 |
2025-09-01 08:30:00
| 146.981 | 146.999 | 146.913 | 146.954 | 529 | 13 |
2025-09-01 08:45:00
| 146.953 | 146.96 | 146.889 | 146.907 | 584 | 13 |
2025-09-01 09:00:00
| 146.913 | 146.913 | 146.833 | 146.893 | 857 | 13 |
2025-09-01 09:15:00
| 146.893 | 146.938 | 146.846 | 146.861 | 764 | 13 |
2025-09-01 09:30:00
| 146.864 | 146.864 | 146.778 | 146.811 | 955 | 13 |
2025-09-01 09:45:00
| 146.811 | 146.929 | 146.798 | 146.929 | 861 | 13 |
2025-09-01 10:00:00
| 146.929 | 147.088 | 146.89 | 147.075 | 1,070 | 13 |
2025-09-01 10:15:00
| 147.072 | 147.131 | 147.034 | 147.129 | 897 | 13 |
2025-09-01 10:30:00
| 147.129 | 147.194 | 147.117 | 147.145 | 872 | 13 |
2025-09-01 10:45:00
| 147.147 | 147.155 | 147.053 | 147.063 | 768 | 13 |
2025-09-01 11:00:00
| 147.064 | 147.192 | 147.017 | 147.151 | 862 | 13 |
2025-09-01 11:15:00
| 147.149 | 147.169 | 147.094 | 147.116 | 873 | 13 |
2025-09-01 11:30:00
| 147.116 | 147.133 | 147.02 | 147.034 | 662 | 13 |
2025-09-01 11:45:00
| 147.034 | 147.035 | 146.953 | 146.979 | 767 | 13 |
2025-09-01 12:00:00
| 146.979 | 147.064 | 146.931 | 147.052 | 830 | 13 |
2025-09-01 12:15:00
| 147.052 | 147.071 | 146.987 | 147.001 | 751 | 13 |
2025-09-01 12:30:00
| 147.001 | 147.058 | 146.989 | 147.013 | 763 | 13 |
2025-09-01 12:45:00
| 147.013 | 147.112 | 146.993 | 147.096 | 722 | 14 |
2025-09-01 13:00:00
| 147.095 | 147.136 | 147.065 | 147.078 | 714 | 13 |
2025-09-01 13:15:00
| 147.078 | 147.1 | 147.043 | 147.058 | 591 | 13 |
2025-09-01 13:30:00
| 147.056 | 147.091 | 147.043 | 147.09 | 520 | 13 |
2025-09-01 13:45:00
| 147.09 | 147.135 | 147.076 | 147.123 | 645 | 14 |
2025-09-01 14:00:00
| 147.123 | 147.14 | 147.055 | 147.089 | 658 | 13 |
2025-09-01 14:15:00
| 147.09 | 147.137 | 147.09 | 147.133 | 647 | 14 |
2025-09-01 14:30:00
| 147.131 | 147.151 | 147.107 | 147.136 | 600 | 13 |
2025-09-01 14:45:00
| 147.136 | 147.16 | 147.126 | 147.15 | 662 | 13 |
2025-09-01 15:00:00
| 147.15 | 147.195 | 147.143 | 147.191 | 662 | 13 |
2025-09-01 15:15:00
| 147.19 | 147.191 | 147.144 | 147.159 | 617 | 13 |
2025-09-01 15:30:00
| 147.161 | 147.225 | 147.155 | 147.213 | 680 | 13 |
2025-09-01 15:45:00
| 147.214 | 147.223 | 147.176 | 147.195 | 667 | 13 |
2025-09-01 16:00:00
| 147.192 | 147.241 | 147.16 | 147.174 | 727 | 13 |
2025-09-01 16:15:00
| 147.173 | 147.218 | 147.17 | 147.207 | 701 | 13 |
2025-09-01 16:30:00
| 147.207 | 147.226 | 147.171 | 147.208 | 648 | 4 |
2025-09-01 16:45:00
| 147.211 | 147.265 | 147.21 | 147.245 | 563 | 4 |
2025-09-01 17:00:00
| 147.249 | 147.279 | 147.214 | 147.237 | 563 | 4 |
2025-09-01 17:15:00
| 147.239 | 147.258 | 147.222 | 147.235 | 576 | 13 |
2025-09-01 17:30:00
| 147.235 | 147.271 | 147.216 | 147.271 | 635 | 13 |
2025-09-01 17:45:00
| 147.271 | 147.29 | 147.248 | 147.283 | 864 | 13 |
2025-09-01 18:00:00
| 147.283 | 147.291 | 147.266 | 147.272 | 728 | 15 |
2025-09-01 18:15:00
| 147.272 | 147.298 | 147.25 | 147.258 | 524 | 13 |
2025-09-01 18:30:00
| 147.26 | 147.276 | 147.246 | 147.27 | 481 | 14 |
2025-09-01 18:45:00
| 147.27 | 147.295 | 147.262 | 147.263 | 425 | 13 |
2025-09-01 19:00:00
| 147.263 | 147.278 | 147.243 | 147.257 | 322 | 15 |
2025-09-01 19:15:00
| 147.256 | 147.257 | 147.191 | 147.198 | 330 | 13 |
2025-09-01 19:30:00
| 147.198 | 147.237 | 147.198 | 147.218 | 371 | 15 |
2025-09-01 19:45:00
| 147.218 | 147.231 | 147.213 | 147.228 | 221 | 15 |
2025-09-01 20:00:00
| 147.23 | 147.232 | 147.214 | 147.226 | 300 | 15 |
2025-09-01 20:15:00
| 147.226 | 147.233 | 147.21 | 147.221 | 365 | 13 |
2025-09-01 20:30:00
| 147.222 | 147.226 | 147.21 | 147.226 | 257 | 14 |
2025-09-01 20:45:00
| 147.231 | 147.232 | 147.202 | 147.211 | 180 | 16 |
2025-09-01 21:00:00
| 147.211 | 147.219 | 147.201 | 147.214 | 258 | 17 |
2025-09-01 21:15:00
| 147.214 | 147.224 | 147.206 | 147.213 | 252 | 15 |
2025-09-01 21:30:00
| 147.213 | 147.224 | 147.211 | 147.214 | 167 | 16 |
2025-09-01 21:45:00
| 147.215 | 147.219 | 147.205 | 147.213 | 332 | 17 |
2025-09-01 22:00:00
| 147.213 | 147.213 | 147.171 | 147.173 | 227 | 13 |
2025-09-01 22:15:00
| 147.174 | 147.184 | 147.166 | 147.168 | 170 | 18 |
2025-09-01 22:30:00
| 147.169 | 147.182 | 147.16 | 147.167 | 240 | 17 |
2025-09-01 22:45:00
| 147.167 | 147.178 | 147.149 | 147.176 | 279 | 16 |
2025-09-01 23:00:00
| 147.176 | 147.182 | 147.141 | 147.162 | 172 | 13 |
2025-09-01 23:15:00
| 147.159 | 147.168 | 147.145 | 147.15 | 222 | 13 |
2025-09-01 23:30:00
| 147.151 | 147.156 | 147.136 | 147.151 | 148 | 17 |
2025-09-01 23:45:00
| 147.143 | 147.17 | 147.141 | 147.168 | 282 | 13 |
2025-09-02 00:00:00
| 147.075 | 147.257 | 147.052 | 147.107 | 50 | 43 |
2025-09-02 00:15:00
| 147.107 | 147.111 | 147.067 | 147.084 | 29 | 140 |
2025-09-02 00:30:00
| 147.085 | 147.176 | 147.084 | 147.176 | 327 | 37 |
2025-09-02 00:45:00
| 147.176 | 147.182 | 147.16 | 147.167 | 33 | 23 |
2025-09-02 01:00:00
| 147.167 | 147.194 | 147.143 | 147.168 | 215 | 16 |
2025-09-02 01:15:00
| 147.169 | 147.171 | 147.131 | 147.141 | 236 | 13 |
2025-09-02 01:30:00
| 147.14 | 147.15 | 147.125 | 147.145 | 192 | 17 |
2025-09-02 01:45:00
| 147.144 | 147.168 | 147.118 | 147.165 | 313 | 13 |
2025-09-02 02:00:00
| 147.165 | 147.169 | 147.135 | 147.146 | 420 | 13 |
2025-09-02 02:15:00
| 147.146 | 147.148 | 147.054 | 147.073 | 460 | 13 |
2025-09-02 02:30:00
| 147.072 | 147.083 | 147.062 | 147.065 | 303 | 4 |
2025-09-02 02:45:00
| 147.065 | 147.096 | 147.038 | 147.086 | 591 | 14 |
2025-09-02 03:00:00
| 147.085 | 147.3 | 147.08 | 147.294 | 1,062 | 13 |
2025-09-02 03:15:00
| 147.295 | 147.328 | 147.271 | 147.325 | 858 | 13 |
2025-09-02 03:30:00
| 147.325 | 147.344 | 147.279 | 147.332 | 813 | 13 |
2025-09-02 03:45:00
| 147.329 | 147.347 | 147.204 | 147.297 | 1,128 | 13 |
2025-09-02 04:00:00
| 147.297 | 147.39 | 147.286 | 147.306 | 945 | 13 |
2025-09-02 04:15:00
| 147.306 | 147.353 | 147.244 | 147.258 | 731 | 13 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.