| 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 | 1791213000 | 169.068 | 169.49 | 169.04 | 169.32 | 169.13 | 169.3 | 169.12 | 169.3 | 22.0 | 21 | 169.199 | Edit Delete |
| 1 | 1791213060 | 169.126 | 169.53 | 169.11 | 169.469 | 169.33 | 169.33 | 169.15 | 169.25 | 3.0 | 3 | 169.243 | Edit Delete |
| 1 | 1791213120 | 169.139 | 169.38 | 169.13 | 169.371 | 169.25 | 169.25 | 169.25 | 169.25 | 0.0 | 0 | 169.25 | Edit Delete |
| 1 | 1791213180 | 169.194 | 169.53 | 169.14 | 169.474 | 169.27 | 169.38 | 169.27 | 169.38 | 3.0 | 3 | 169.33 | Edit Delete |
| 1 | 1791213240 | 169.22 | 169.53 | 169.22 | 169.524 | 169.38 | 169.38 | 169.38 | 169.38 | 0.0 | 0 | 169.38 | Edit Delete |
| 1 | 1791213300 | 169.077 | 169.52 | 169.0 | 169.406 | 169.23 | 169.23 | 169.2 | 169.2 | 7.0 | 6 | 169.222 | Edit Delete |
| 1 | 1791213360 | 168.984 | 169.37 | 168.9 | 169.249 | 169.19 | 169.24 | 169.02 | 169.02 | 10.0 | 8 | 169.159 | Edit Delete |
| 1 | 1791213420 | 168.901 | 169.34 | 168.9 | 169.169 | 169.14 | 169.14 | 169.03 | 169.03 | 8.0 | 8 | 169.074 | Edit Delete |
| 1 | 1791213480 | 168.9 | 169.17 | 168.9 | 169.168 | 169.03 | 169.04 | 169.03 | 169.03 | 1.0 | 1 | 169.035 | Edit Delete |
| 1 | 1791213540 | 168.9 | 169.16 | 168.9 | 169.157 | 169.03 | 169.03 | 169.03 | 169.03 | 0.0 | 0 | 169.03 | Edit Delete |
| 1 | 1791213600 | 168.901 | 169.2 | 168.9 | 169.163 | 169.03 | 169.03 | 169.02 | 169.03 | 2.0 | 2 | 169.025 | Edit Delete |
| 1 | 1791213660 | 168.958 | 169.26 | 168.9 | 169.215 | 169.1 | 169.1 | 169.1 | 169.1 | 1.0 | 1 | 169.1 | Edit Delete |
| 1 | 1791213720 | 168.96 | 169.34 | 168.96 | 169.215 | 169.08 | 169.11 | 169.08 | 169.09 | 8.0 | 8 | 169.091 | Edit Delete |
| 1 | 1791213780 | 169.035 | 169.34 | 168.96 | 169.313 | 169.07 | 169.17 | 169.07 | 169.1 | 9.0 | 4 | 169.088 | Edit Delete |
| 1 | 1791213840 | 169.06 | 169.34 | 169.06 | 169.331 | 169.2 | 169.2 | 169.14 | 169.19 | 5.0 | 4 | 169.175 | Edit Delete |
| 1 | 1791213900 | 168.934 | 169.3 | 168.92 | 169.217 | 169.08 | 169.08 | 169.08 | 169.08 | 1.0 | 1 | 169.08 | Edit Delete |
| 1 | 1791213960 | 168.925 | 169.29 | 168.92 | 169.218 | 169.07 | 169.07 | 169.06 | 169.07 | 4.0 | 1 | 169.068 | Edit Delete |
| 1 | 1791214020 | 168.927 | 169.34 | 168.92 | 169.224 | 169.18 | 169.23 | 169.18 | 169.23 | 6.0 | 6 | 169.205 | Edit Delete |
| 1 | 1791214080 | 169.036 | 169.34 | 168.96 | 169.331 | 169.23 | 169.23 | 169.23 | 169.23 | 0.0 | 0 | 169.23 | Edit Delete |
| 1 | 1791214140 | 169.08 | 169.34 | 169.08 | 169.34 | 169.09 | 169.32 | 169.09 | 169.21 | 5.0 | 5 | 169.221 | Edit Delete |
| 1 | 1791214200 | 169.166 | 169.59 | 169.08 | 169.462 | 169.34 | 169.4 | 169.34 | 169.4 | 6.0 | 6 | 169.37 | Edit Delete |
| 1 | 1791214260 | 169.28 | 169.57 | 169.28 | 169.57 | 169.42 | 169.43 | 169.42 | 169.42 | 1.0 | 1 | 169.425 | Edit Delete |
| 1 | 1791214320 | 169.28 | 169.57 | 169.28 | 169.57 | 169.42 | 169.43 | 169.42 | 169.42 | 7.0 | 2 | 169.425 | Edit Delete |
| 1 | 1791214380 | 169.28 | 169.57 | 169.28 | 169.56 | 169.42 | 169.43 | 169.42 | 169.42 | 4.0 | 2 | 169.425 | Edit Delete |
| 1 | 1791214440 | 169.179 | 169.56 | 169.12 | 169.48 | 169.39 | 169.42 | 169.24 | 169.28 | 12.0 | 10 | 169.321 | Edit Delete |
| 1 | 1791214500 | 169.168 | 169.57 | 169.14 | 169.44 | 169.3 | 169.4 | 169.3 | 169.4 | 6.0 | 6 | 169.353 | Edit Delete |
| 1 | 1791214560 | 169.295 | 169.57 | 169.29 | 169.57 | 169.4 | 169.4 | 169.4 | 169.4 | 0.0 | 0 | 169.4 | Edit Delete |
| 1 | 1791214620 | 169.394 | 169.57 | 169.39 | 169.57 | 169.56 | 169.56 | 169.48 | 169.48 | 4.0 | 4 | 169.51 | Edit Delete |
| 1 | 1791214680 | 169.429 | 169.74 | 169.4 | 169.646 | 169.57 | 169.58 | 169.55 | 169.58 | 35.0 | 11 | 169.568 | Edit Delete |
| 1 | 1791214740 | 169.463 | 169.72 | 169.46 | 169.683 | 169.56 | 169.57 | 169.56 | 169.56 | 3.0 | 2 | 169.562 | Edit Delete |
| 1 | 1791214800 | 169.474 | 169.76 | 169.47 | 169.742 | 169.59 | 169.62 | 169.59 | 169.62 | 12.0 | 9 | 169.609 | Edit Delete |
| 1 | 1791214860 | 169.515 | 169.82 | 169.48 | 169.805 | 169.64 | 169.64 | 169.64 | 169.64 | 1.0 | 1 | 169.64 | Edit Delete |
| 1 | 1791214920 | 169.55 | 169.82 | 169.55 | 169.805 | 169.69 | 169.69 | 169.66 | 169.66 | 6.0 | 6 | 169.668 | Edit Delete |
| 1 | 1791214980 | 169.549 | 169.84 | 169.43 | 169.773 | 169.66 | 169.66 | 169.56 | 169.56 | 7.0 | 7 | 169.619 | Edit Delete |
| 1 | 1791215040 | 169.537 | 169.8 | 169.53 | 169.777 | 169.56 | 169.56 | 169.56 | 169.56 | 0.0 | 0 | 169.56 | Edit Delete |
| 1 | 1791215100 | 169.511 | 169.76 | 169.43 | 169.718 | 169.65 | 169.65 | 169.53 | 169.55 | 12.0 | 9 | 169.583 | Edit Delete |
| 1 | 1791215160 | 169.44 | 169.69 | 169.44 | 169.659 | 169.53 | 169.53 | 169.53 | 169.53 | 1.0 | 1 | 169.53 | Edit Delete |
| 1 | 1791215220 | 169.462 | 169.69 | 169.44 | 169.678 | 169.56 | 169.57 | 169.56 | 169.56 | 1.0 | 1 | 169.565 | Edit Delete |
| 1 | 1791215280 | 169.565 | 169.75 | 169.55 | 169.739 | 169.65 | 169.65 | 169.65 | 169.65 | 3.0 | 2 | 169.65 | Edit Delete |
| 1 | 1791215340 | 169.575 | 169.8 | 169.57 | 169.769 | 169.68 | 169.68 | 169.66 | 169.66 | 3.0 | 2 | 169.671 | Edit Delete |
| 1 | 1791215400 | 169.584 | 169.8 | 169.55 | 169.754 | 169.59 | 169.59 | 169.59 | 169.59 | 3.0 | 2 | 169.59 | Edit Delete |
| 1 | 1791215460 | 169.55 | 169.74 | 169.55 | 169.702 | 169.62 | 169.62 | 169.62 | 169.62 | 1.0 | 1 | 169.62 | Edit Delete |
| 1 | 1791215520 | 169.485 | 169.73 | 169.38 | 169.657 | 169.62 | 169.63 | 169.54 | 169.54 | 6.0 | 6 | 169.586 | Edit Delete |
| 1 | 1791215580 | 169.383 | 169.59 | 169.38 | 169.583 | 169.54 | 169.54 | 169.54 | 169.54 | 0.0 | 0 | 169.54 | Edit Delete |
| 1 | 1791215640 | 169.401 | 169.76 | 169.38 | 169.626 | 169.53 | 169.65 | 169.48 | 169.65 | 8.0 | 8 | 169.565 | Edit Delete |
| 1 | 1791215700 | 169.498 | 169.84 | 169.43 | 169.758 | 169.71 | 169.72 | 169.71 | 169.72 | 2.0 | 2 | 169.715 | Edit Delete |
| 1 | 1791215760 | 169.58 | 169.84 | 169.58 | 169.838 | 169.72 | 169.72 | 169.72 | 169.72 | 0.0 | 0 | 169.72 | Edit Delete |
| 1 | 1791215820 | 169.58 | 169.84 | 169.58 | 169.839 | 169.71 | 169.71 | 169.65 | 169.65 | 3.0 | 3 | 169.688 | Edit Delete |
| 1 | 1791215880 | 169.582 | 169.84 | 169.58 | 169.84 | 169.71 | 169.71 | 169.71 | 169.71 | 12.0 | 12 | 169.71 | Edit Delete |
| 1 | 1791215940 | 169.631 | 169.84 | 169.58 | 169.84 | 169.75 | 169.82 | 169.74 | 169.82 | 3.0 | 3 | 169.77 | Edit Delete |