| ticker_id | timestamp | bid_ask_open_price | bid_ask_high_price | bid_ask_low_price | bid_ask_close_price | trade_open_price | trade_high_price | trade_low_price | trade_close_price | volume | trade_count | average_price | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 1791210000 | 168.84 | 169.22 | 168.84 | 169.195 | 169.06 | 169.06 | 169.06 | 169.06 | 0.0 | 0 | 169.06 | Edit Delete |
| 1 | 1791210060 | 168.918 | 169.53 | 168.84 | 169.36 | 168.99 | 169.24 | 168.99 | 169.2 | 9.0 | 9 | 169.177 | Edit Delete |
| 1 | 1791210120 | 168.94 | 169.47 | 168.93 | 169.344 | 169.13 | 169.14 | 169.13 | 169.13 | 2.0 | 2 | 169.134 | Edit Delete |
| 1 | 1791210180 | 168.948 | 169.32 | 168.94 | 169.315 | 169.28 | 169.28 | 169.28 | 169.28 | 1.0 | 1 | 169.28 | Edit Delete |
| 1 | 1791210240 | 169.03 | 169.66 | 168.95 | 169.424 | 169.3 | 169.3 | 169.23 | 169.23 | 13.0 | 11 | 169.245 | Edit Delete |
| 1 | 1791210300 | 169.061 | 169.46 | 169.02 | 169.431 | 169.25 | 169.41 | 169.24 | 169.36 | 33.0 | 8 | 169.387 | Edit Delete |
| 1 | 1791210360 | 169.295 | 169.72 | 169.13 | 169.532 | 169.3 | 169.43 | 169.3 | 169.4 | 64.0 | 42 | 169.386 | Edit Delete |
| 1 | 1791210420 | 169.362 | 169.72 | 169.13 | 169.592 | 169.32 | 169.66 | 169.3 | 169.56 | 135.0 | 33 | 169.412 | Edit Delete |
| 1 | 1791210480 | 169.419 | 169.71 | 169.29 | 169.707 | 169.5 | 169.64 | 169.41 | 169.64 | 37.0 | 27 | 169.5 | Edit Delete |
| 1 | 1791210540 | 169.419 | 169.78 | 169.29 | 169.69 | 169.55 | 169.67 | 169.31 | 169.61 | 238.0 | 33 | 169.541 | Edit Delete |
| 1 | 1791210600 | 169.308 | 169.77 | 169.12 | 169.528 | 169.5 | 169.5 | 169.25 | 169.25 | 28.0 | 21 | 169.398 | Edit Delete |
| 1 | 1791210660 | 169.114 | 169.51 | 169.01 | 169.407 | 169.12 | 169.36 | 169.12 | 169.35 | 8.0 | 8 | 169.212 | Edit Delete |
| 1 | 1791210720 | 169.092 | 169.5 | 169.01 | 169.422 | 169.26 | 169.26 | 169.18 | 169.2 | 14.0 | 13 | 169.221 | Edit Delete |
| 1 | 1791210780 | 169.01 | 169.33 | 169.01 | 169.303 | 169.2 | 169.2 | 169.2 | 169.2 | 0.0 | 0 | 169.2 | Edit Delete |
| 1 | 1791210840 | 169.064 | 169.28 | 169.01 | 169.262 | 169.18 | 169.25 | 169.01 | 169.01 | 13.0 | 13 | 169.138 | Edit Delete |
| 1 | 1791210900 | 168.809 | 169.14 | 168.67 | 169.108 | 169.01 | 169.01 | 168.87 | 168.87 | 10.0 | 9 | 168.953 | Edit Delete |
| 1 | 1791210960 | 168.676 | 169.08 | 168.67 | 169.072 | 168.75 | 169.0 | 168.75 | 169.0 | 10.0 | 2 | 168.847 | Edit Delete |
| 1 | 1791211020 | 168.605 | 169.06 | 168.5 | 168.977 | 168.89 | 168.89 | 168.5 | 168.68 | 20.0 | 18 | 168.717 | Edit Delete |
| 1 | 1791211080 | 168.509 | 168.86 | 168.5 | 168.856 | 168.69 | 168.69 | 168.51 | 168.51 | 2.0 | 2 | 168.59 | Edit Delete |
| 1 | 1791211140 | 168.592 | 169.13 | 168.51 | 168.882 | 168.78 | 168.78 | 168.78 | 168.78 | 1.0 | 1 | 168.78 | Edit Delete |
| 1 | 1791211200 | 168.689 | 169.2 | 168.59 | 168.984 | 168.98 | 168.99 | 168.68 | 168.68 | 22.0 | 19 | 168.841 | Edit Delete |
| 1 | 1791211260 | 168.669 | 169.04 | 168.59 | 168.962 | 168.76 | 168.78 | 168.76 | 168.77 | 11.0 | 10 | 168.775 | Edit Delete |
| 1 | 1791211320 | 168.772 | 169.05 | 168.67 | 168.986 | 168.77 | 169.03 | 168.77 | 169.03 | 9.0 | 7 | 168.888 | Edit Delete |
| 1 | 1791211380 | 168.957 | 169.19 | 168.87 | 169.133 | 169.04 | 169.09 | 169.04 | 169.09 | 5.0 | 5 | 169.072 | Edit Delete |
| 1 | 1791211440 | 169.085 | 169.46 | 169.0 | 169.426 | 169.18 | 169.27 | 169.18 | 169.27 | 4.0 | 4 | 169.228 | Edit Delete |
| 1 | 1791211500 | 169.09 | 169.45 | 169.09 | 169.393 | 169.27 | 169.27 | 169.27 | 169.27 | 0.0 | 0 | 169.27 | Edit Delete |
| 1 | 1791211560 | 168.9 | 169.38 | 168.82 | 169.171 | 169.09 | 169.09 | 168.86 | 168.86 | 20.0 | 15 | 169.044 | Edit Delete |
| 1 | 1791211620 | 168.902 | 169.38 | 168.82 | 169.211 | 169.16 | 169.16 | 169.11 | 169.11 | 7.0 | 4 | 169.153 | Edit Delete |
| 1 | 1791211680 | 168.892 | 169.38 | 168.78 | 169.203 | 169.23 | 169.24 | 168.92 | 168.92 | 20.0 | 17 | 169.045 | Edit Delete |
| 1 | 1791211740 | 168.8 | 169.09 | 168.79 | 169.075 | 168.94 | 168.94 | 168.92 | 168.94 | 12.0 | 12 | 168.938 | Edit Delete |
| 1 | 1791211800 | 168.869 | 169.27 | 168.8 | 169.201 | 169.09 | 169.09 | 169.08 | 169.08 | 2.0 | 2 | 169.085 | Edit Delete |
| 1 | 1791211860 | 168.908 | 169.27 | 168.89 | 169.182 | 169.03 | 169.04 | 169.03 | 169.03 | 1.0 | 1 | 169.035 | Edit Delete |
| 1 | 1791211920 | 168.919 | 169.16 | 168.83 | 169.105 | 169.11 | 169.13 | 168.92 | 168.93 | 36.0 | 27 | 169.052 | Edit Delete |
| 1 | 1791211980 | 169.009 | 169.3 | 168.83 | 169.202 | 169.04 | 169.24 | 169.02 | 169.24 | 21.0 | 13 | 169.062 | Edit Delete |
| 1 | 1791212040 | 168.979 | 169.22 | 168.84 | 169.181 | 169.13 | 169.2 | 168.89 | 168.89 | 34.0 | 15 | 169.105 | Edit Delete |
| 1 | 1791212100 | 168.853 | 169.2 | 168.85 | 169.088 | 168.89 | 168.89 | 168.89 | 168.89 | 0.0 | 0 | 168.89 | Edit Delete |
| 1 | 1791212160 | 168.944 | 169.2 | 168.94 | 169.193 | 169.08 | 169.09 | 169.07 | 169.09 | 3.0 | 3 | 169.081 | Edit Delete |
| 1 | 1791212220 | 168.96 | 169.41 | 168.95 | 169.207 | 169.06 | 169.21 | 169.06 | 169.2 | 3.0 | 3 | 169.112 | Edit Delete |
| 1 | 1791212280 | 169.173 | 169.35 | 169.06 | 169.349 | 169.2 | 169.34 | 169.2 | 169.34 | 32.0 | 18 | 169.232 | Edit Delete |
| 1 | 1791212340 | 169.269 | 169.61 | 169.19 | 169.468 | 169.35 | 169.43 | 169.27 | 169.34 | 26.0 | 24 | 169.337 | Edit Delete |
| 1 | 1791212400 | 169.272 | 169.52 | 169.27 | 169.485 | 169.27 | 169.39 | 169.27 | 169.29 | 64.0 | 32 | 169.345 | Edit Delete |
| 1 | 1791212460 | 169.284 | 169.58 | 169.19 | 169.497 | 169.38 | 169.48 | 169.25 | 169.44 | 148.0 | 83 | 169.367 | Edit Delete |
| 1 | 1791212520 | 169.272 | 169.57 | 169.0 | 169.443 | 169.39 | 169.46 | 169.02 | 169.02 | 66.0 | 35 | 169.366 | Edit Delete |
| 1 | 1791212580 | 169.18 | 169.49 | 169.0 | 169.431 | 169.22 | 169.43 | 169.19 | 169.25 | 41.0 | 37 | 169.297 | Edit Delete |
| 1 | 1791212640 | 169.04 | 169.49 | 168.76 | 169.413 | 169.27 | 169.3 | 169.02 | 169.02 | 94.0 | 78 | 169.208 | Edit Delete |
| 1 | 1791212700 | 168.709 | 169.1 | 168.68 | 169.094 | 168.89 | 168.91 | 168.89 | 168.91 | 2.0 | 2 | 168.898 | Edit Delete |
| 1 | 1791212760 | 168.71 | 169.1 | 168.71 | 169.1 | 168.91 | 169.1 | 168.9 | 169.1 | 10.0 | 10 | 168.964 | Edit Delete |
| 1 | 1791212820 | 168.76 | 169.1 | 168.71 | 169.099 | 169.06 | 169.09 | 168.76 | 169.09 | 22.0 | 7 | 168.845 | Edit Delete |
| 1 | 1791212880 | 168.82 | 169.29 | 168.76 | 169.21 | 169.08 | 169.19 | 168.91 | 169.18 | 23.0 | 17 | 169.092 | Edit Delete |
| 1 | 1791212940 | 168.917 | 169.29 | 168.82 | 169.275 | 169.18 | 169.23 | 169.04 | 169.16 | 55.0 | 31 | 169.106 | Edit Delete |