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
|
|---|---|---|---|---|---|---|
2025-09-02 04:30:00
| 147.256 | 147.536 | 147.189 | 147.433 | 1,311 | 13 |
2025-09-02 04:45:00
| 147.434 | 147.576 | 147.43 | 147.536 | 1,209 | 13 |
2025-09-02 05:00:00
| 147.536 | 147.683 | 147.524 | 147.682 | 1,141 | 13 |
2025-09-02 05:15:00
| 147.683 | 147.707 | 147.643 | 147.644 | 890 | 13 |
2025-09-02 05:30:00
| 147.644 | 147.673 | 147.596 | 147.639 | 806 | 13 |
2025-09-02 05:45:00
| 147.639 | 147.668 | 147.629 | 147.656 | 654 | 13 |
2025-09-02 06:00:00
| 147.656 | 147.665 | 147.565 | 147.583 | 643 | 13 |
2025-09-02 06:15:00
| 147.583 | 147.63 | 147.577 | 147.596 | 563 | 13 |
2025-09-02 06:30:00
| 147.596 | 147.719 | 147.59 | 147.706 | 708 | 13 |
2025-09-02 06:45:00
| 147.708 | 147.742 | 147.693 | 147.697 | 479 | 13 |
2025-09-02 07:00:00
| 147.696 | 147.777 | 147.682 | 147.775 | 434 | 13 |
2025-09-02 07:15:00
| 147.776 | 147.813 | 147.764 | 147.802 | 592 | 13 |
2025-09-02 07:30:00
| 147.802 | 147.853 | 147.719 | 147.765 | 750 | 13 |
2025-09-02 07:45:00
| 147.766 | 147.77 | 147.678 | 147.715 | 703 | 13 |
2025-09-02 08:00:00
| 147.717 | 147.788 | 147.692 | 147.777 | 718 | 13 |
2025-09-02 08:15:00
| 147.776 | 147.86 | 147.725 | 147.849 | 678 | 4 |
2025-09-02 08:30:00
| 147.851 | 147.893 | 147.813 | 147.829 | 719 | 13 |
2025-09-02 08:45:00
| 147.827 | 147.916 | 147.826 | 147.91 | 753 | 13 |
2025-09-02 09:00:00
| 147.91 | 147.978 | 147.901 | 147.976 | 827 | 13 |
2025-09-02 09:15:00
| 147.976 | 148.043 | 147.935 | 147.982 | 902 | 13 |
2025-09-02 09:30:00
| 147.98 | 148.019 | 147.929 | 148.011 | 919 | 13 |
2025-09-02 09:45:00
| 148.011 | 148.023 | 147.947 | 147.957 | 741 | 13 |
2025-09-02 10:00:00
| 147.958 | 148.268 | 147.944 | 148.251 | 1,142 | 13 |
2025-09-02 10:15:00
| 148.25 | 148.454 | 148.157 | 148.425 | 1,626 | 13 |
2025-09-02 10:30:00
| 148.425 | 148.664 | 148.4 | 148.455 | 2,032 | 13 |
2025-09-02 10:45:00
| 148.455 | 148.732 | 148.436 | 148.647 | 1,741 | 13 |
2025-09-02 11:00:00
| 148.648 | 148.781 | 148.559 | 148.566 | 1,888 | 13 |
2025-09-02 11:15:00
| 148.567 | 148.57 | 148.316 | 148.337 | 1,368 | 13 |
2025-09-02 11:30:00
| 148.338 | 148.428 | 148.215 | 148.324 | 1,392 | 13 |
2025-09-02 11:45:00
| 148.326 | 148.496 | 148.303 | 148.43 | 1,125 | 13 |
2025-09-02 12:00:00
| 148.431 | 148.556 | 148.366 | 148.533 | 1,212 | 13 |
2025-09-02 12:15:00
| 148.533 | 148.638 | 148.532 | 148.6 | 1,170 | 13 |
2025-09-02 12:30:00
| 148.6 | 148.626 | 148.502 | 148.508 | 980 | 13 |
2025-09-02 12:45:00
| 148.517 | 148.588 | 148.474 | 148.553 | 1,088 | 13 |
2025-09-02 13:00:00
| 148.553 | 148.664 | 148.528 | 148.571 | 1,065 | 13 |
2025-09-02 13:15:00
| 148.575 | 148.701 | 148.566 | 148.656 | 999 | 13 |
2025-09-02 13:30:00
| 148.656 | 148.66 | 148.527 | 148.607 | 1,094 | 13 |
2025-09-02 13:45:00
| 148.606 | 148.662 | 148.553 | 148.593 | 1,028 | 13 |
2025-09-02 14:00:00
| 148.594 | 148.675 | 148.505 | 148.578 | 1,080 | 13 |
2025-09-02 14:15:00
| 148.578 | 148.678 | 148.548 | 148.66 | 799 | 13 |
2025-09-02 14:30:00
| 148.66 | 148.734 | 148.593 | 148.618 | 997 | 13 |
2025-09-02 14:45:00
| 148.62 | 148.647 | 148.583 | 148.614 | 1,082 | 13 |
2025-09-02 15:00:00
| 148.612 | 148.714 | 148.524 | 148.695 | 1,472 | 13 |
2025-09-02 15:15:00
| 148.693 | 148.858 | 148.687 | 148.805 | 1,619 | 13 |
2025-09-02 15:30:00
| 148.805 | 148.916 | 148.751 | 148.873 | 1,461 | 13 |
2025-09-02 15:45:00
| 148.872 | 148.934 | 148.784 | 148.815 | 1,597 | 13 |
2025-09-02 16:00:00
| 148.815 | 148.839 | 148.573 | 148.578 | 1,626 | 13 |
2025-09-02 16:15:00
| 148.578 | 148.599 | 148.513 | 148.548 | 1,302 | 13 |
2025-09-02 16:30:00
| 148.549 | 148.559 | 148.349 | 148.386 | 1,729 | 13 |
2025-09-02 16:45:00
| 148.386 | 148.483 | 148.339 | 148.404 | 1,641 | 13 |
2025-09-02 17:00:00
| 148.399 | 148.399 | 148.045 | 148.046 | 2,076 | 13 |
2025-09-02 17:15:00
| 148.047 | 148.077 | 147.929 | 148.054 | 1,803 | 13 |
2025-09-02 17:30:00
| 148.053 | 148.119 | 147.943 | 147.994 | 1,501 | 13 |
2025-09-02 17:45:00
| 147.994 | 148.118 | 147.941 | 148.069 | 1,837 | 13 |
2025-09-02 18:00:00
| 148.076 | 148.235 | 148.064 | 148.209 | 1,751 | 13 |
2025-09-02 18:15:00
| 148.209 | 148.245 | 148.147 | 148.219 | 1,226 | 13 |
2025-09-02 18:30:00
| 148.218 | 148.328 | 148.202 | 148.278 | 1,250 | 13 |
2025-09-02 18:45:00
| 148.277 | 148.277 | 148.195 | 148.223 | 1,055 | 13 |
2025-09-02 19:00:00
| 148.223 | 148.281 | 148.193 | 148.219 | 932 | 13 |
2025-09-02 19:15:00
| 148.225 | 148.324 | 148.224 | 148.294 | 892 | 13 |
2025-09-02 19:30:00
| 148.295 | 148.327 | 148.261 | 148.295 | 802 | 13 |
2025-09-02 19:45:00
| 148.296 | 148.311 | 148.268 | 148.29 | 921 | 13 |
2025-09-02 20:00:00
| 148.29 | 148.339 | 148.25 | 148.26 | 774 | 13 |
2025-09-02 20:15:00
| 148.259 | 148.297 | 148.237 | 148.271 | 716 | 13 |
2025-09-02 20:30:00
| 148.271 | 148.389 | 148.264 | 148.36 | 658 | 13 |
2025-09-02 20:45:00
| 148.361 | 148.411 | 148.358 | 148.374 | 667 | 13 |
2025-09-02 21:00:00
| 148.381 | 148.442 | 148.359 | 148.394 | 864 | 13 |
2025-09-02 21:15:00
| 148.395 | 148.426 | 148.374 | 148.375 | 643 | 15 |
2025-09-02 21:30:00
| 148.375 | 148.444 | 148.373 | 148.444 | 681 | 13 |
2025-09-02 21:45:00
| 148.444 | 148.526 | 148.44 | 148.468 | 855 | 13 |
2025-09-02 22:00:00
| 148.468 | 148.474 | 148.399 | 148.409 | 650 | 13 |
2025-09-02 22:15:00
| 148.41 | 148.412 | 148.346 | 148.369 | 574 | 13 |
2025-09-02 22:30:00
| 148.369 | 148.372 | 148.319 | 148.327 | 457 | 4 |
2025-09-02 22:45:00
| 148.333 | 148.371 | 148.333 | 148.358 | 501 | 4 |
2025-09-02 23:00:00
| 148.339 | 148.355 | 148.327 | 148.35 | 247 | 13 |
2025-09-02 23:15:00
| 148.35 | 148.395 | 148.347 | 148.37 | 363 | 14 |
2025-09-02 23:30:00
| 148.369 | 148.405 | 148.353 | 148.36 | 334 | 14 |
2025-09-02 23:45:00
| 148.359 | 148.359 | 148.306 | 148.329 | 477 | 14 |
2025-09-03 00:00:00
| 148.279 | 148.297 | 148.233 | 148.288 | 28 | 56 |
2025-09-03 00:15:00
| 148.288 | 148.32 | 148.285 | 148.32 | 41 | 38 |
2025-09-03 00:30:00
| 148.32 | 148.339 | 148.318 | 148.339 | 48 | 37 |
2025-09-03 00:45:00
| 148.339 | 148.342 | 148.323 | 148.331 | 50 | 19 |
2025-09-03 01:00:00
| 148.331 | 148.378 | 148.304 | 148.347 | 202 | 13 |
2025-09-03 01:15:00
| 148.347 | 148.35 | 148.328 | 148.342 | 192 | 4 |
2025-09-03 01:30:00
| 148.342 | 148.366 | 148.337 | 148.355 | 232 | 13 |
2025-09-03 01:45:00
| 148.355 | 148.553 | 148.355 | 148.495 | 587 | 13 |
2025-09-03 02:00:00
| 148.494 | 148.516 | 148.443 | 148.514 | 368 | 13 |
2025-09-03 02:15:00
| 148.514 | 148.532 | 148.47 | 148.508 | 319 | 13 |
2025-09-03 02:30:00
| 148.508 | 148.565 | 148.505 | 148.56 | 410 | 13 |
2025-09-03 02:45:00
| 148.56 | 148.582 | 148.488 | 148.569 | 681 | 13 |
2025-09-03 03:00:00
| 148.569 | 148.617 | 148.505 | 148.575 | 931 | 13 |
2025-09-03 03:15:00
| 148.575 | 148.658 | 148.568 | 148.626 | 925 | 13 |
2025-09-03 03:30:00
| 148.627 | 148.684 | 148.605 | 148.679 | 777 | 13 |
2025-09-03 03:45:00
| 148.679 | 148.758 | 148.642 | 148.749 | 984 | 13 |
2025-09-03 04:00:00
| 148.748 | 148.794 | 148.718 | 148.736 | 877 | 13 |
2025-09-03 04:15:00
| 148.736 | 148.83 | 148.73 | 148.797 | 589 | 13 |
2025-09-03 04:30:00
| 148.796 | 148.823 | 148.755 | 148.791 | 780 | 13 |
2025-09-03 04:45:00
| 148.791 | 148.893 | 148.783 | 148.858 | 774 | 13 |
2025-09-03 05:00:00
| 148.857 | 148.863 | 148.739 | 148.788 | 575 | 0 |
2025-09-03 05:15:00
| 148.788 | 148.813 | 148.765 | 148.782 | 112 | 13 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.