Id
int64 1
3.69k
| TimeStamp
stringlengths 20
22
| Open
float64 1.76k
17.1k
| Close
float64 1.77k
17.1k
| High
float64 1.77k
17.3k
| Low
float64 1.75k
17k
| Volume
int64 760
1.56M
| Ask
int64 0
0
| Bid
int64 0
0
| IsFirst
bool 1
class | TotalTick
int64 3.69k
3.69k
| LastPrice
float64 15.9k
15.9k
| Side
stringclasses 2
values |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
3,001 |
11/23/2020 12:00:00 AM
| 12,389.5 | 12,400.75 | 12,497.25 | 12,303.75 | 422,929 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,002 |
11/24/2020 12:00:00 AM
| 12,405.25 | 12,571.5 | 12,600 | 12,368.25 | 396,381 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,003 |
11/25/2020 12:00:00 AM
| 12,594 | 12,647.75 | 12,673.25 | 12,573 | 382,972 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,004 |
11/26/2020 12:00:00 AM
| 12,663.75 | 12,649.25 | 12,719 | 12,622.5 | 67,233 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,005 |
11/27/2020 12:00:00 AM
| 12,652.5 | 12,753 | 12,803 | 12,632.25 | 225,357 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,006 |
11/30/2020 12:00:00 AM
| 12,782 | 12,772.5 | 12,832.75 | 12,581.5 | 489,509 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,007 |
12/1/2020 12:00:00 AM
| 12,831.5 | 12,947.75 | 13,007.75 | 12,807.5 | 459,841 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,008 |
12/2/2020 12:00:00 AM
| 12,951.75 | 12,949.75 | 12,969 | 12,808 | 397,606 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,009 |
12/3/2020 12:00:00 AM
| 12,967.5 | 12,957.75 | 13,035.75 | 12,939.5 | 371,049 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,010 |
12/4/2020 12:00:00 AM
| 12,982.5 | 13,021.5 | 13,031.25 | 12,944 | 315,093 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,011 |
12/7/2020 12:00:00 AM
| 13,020.5 | 13,091.5 | 13,107.75 | 12,970.25 | 319,824 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,012 |
12/8/2020 12:00:00 AM
| 13,069.5 | 13,133 | 13,148 | 12,997.5 | 357,606 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,013 |
12/9/2020 12:00:00 AM
| 13,152.75 | 12,862.5 | 13,170.5 | 12,802.25 | 615,983 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,014 |
12/10/2020 12:00:00 AM
| 12,837.5 | 12,897 | 12,944 | 12,713.25 | 33,612 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,015 |
12/11/2020 12:00:00 AM
| 12,886.75 | 12,864.5 | 12,909 | 12,730 | 264,249 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,016 |
12/14/2020 12:00:00 AM
| 12,910.25 | 12,958.75 | 13,045.75 | 12,884.25 | 339,513 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,017 |
12/15/2020 12:00:00 AM
| 12,968.75 | 13,092.25 | 13,105 | 12,919.25 | 333,062 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,018 |
12/16/2020 12:00:00 AM
| 13,100.25 | 13,167 | 13,201 | 13,068.25 | 352,176 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,019 |
12/17/2020 12:00:00 AM
| 13,177.5 | 13,247.25 | 13,263 | 13,168.25 | 359,964 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,020 |
12/18/2020 12:00:00 AM
| 13,243.75 | 13,208.75 | 13,286 | 13,106.25 | 452,258 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,021 |
12/21/2020 12:00:00 AM
| 13,256.25 | 13,179.75 | 13,278.75 | 12,957.25 | 595,894 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,022 |
12/22/2020 12:00:00 AM
| 13,194.5 | 13,206.25 | 13,256.25 | 13,089.75 | 454,611 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,023 |
12/23/2020 12:00:00 AM
| 13,201 | 13,147.5 | 13,235 | 13,119.75 | 354,496 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,024 |
12/24/2020 12:00:00 AM
| 13,157 | 13,200.75 | 13,220.25 | 13,127.75 | 171,544 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,025 |
12/28/2020 12:00:00 AM
| 13,172.5 | 13,329 | 13,351.75 | 13,151.5 | 341,710 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,026 |
12/29/2020 12:00:00 AM
| 13,341.5 | 13,337.25 | 13,414.5 | 13,304.5 | 390,970 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,027 |
12/30/2020 12:00:00 AM
| 13,357 | 13,337.75 | 13,406 | 13,316.75 | 331,625 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,028 |
12/31/2020 12:00:00 AM
| 13,336.25 | 13,381.75 | 13,392.25 | 13,292.75 | 277,060 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,029 |
1/4/2021 12:00:00 AM
| 13,388.5 | 13,181.75 | 13,456 | 13,018.75 | 640,817 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,030 |
1/5/2021 12:00:00 AM
| 13,179 | 13,289.75 | 13,305.25 | 13,108.25 | 478,887 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,031 |
1/6/2021 12:00:00 AM
| 13,296.5 | 13,113 | 13,340.5 | 12,987.5 | 743,825 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,032 |
1/7/2021 12:00:00 AM
| 13,154.75 | 13,424.25 | 13,455.25 | 13,142.75 | 430,827 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,033 |
1/8/2021 12:00:00 AM
| 13,423.25 | 13,593.5 | 13,621.25 | 13,415.25 | 502,730 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,034 |
1/11/2021 12:00:00 AM
| 13,589.5 | 13,393.25 | 13,601.5 | 13,368 | 448,004 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,035 |
1/12/2021 12:00:00 AM
| 13,407 | 13,386.5 | 13,455.25 | 13,263.5 | 457,114 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,036 |
1/13/2021 12:00:00 AM
| 13,378.75 | 13,468.5 | 13,499.25 | 13,317 | 411,183 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,037 |
1/14/2021 12:00:00 AM
| 13,471.75 | 13,397.25 | 13,525 | 13,377.25 | 412,877 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,038 |
1/15/2021 12:00:00 AM
| 13,405.25 | 13,298.5 | 13,427.5 | 13,239.75 | 532,403 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,039 |
1/18/2021 12:00:00 AM
| 13,259.5 | 13,310.25 | 13,313 | 13,253.25 | 45,524 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,040 |
1/19/2021 12:00:00 AM
| 13,308.25 | 13,481.75 | 13,529 | 13,307 | 411,130 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,041 |
1/20/2021 12:00:00 AM
| 13,526.25 | 13,790.5 | 13,823.25 | 13,513.25 | 430,924 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,042 |
1/21/2021 12:00:00 AM
| 13,784.75 | 13,891.75 | 13,919.75 | 13,779.5 | 418,521 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,043 |
1/22/2021 12:00:00 AM
| 13,890.25 | 13,857.75 | 13,898.5 | 13,796.5 | 403,935 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,044 |
1/25/2021 12:00:00 AM
| 13,866.25 | 13,971.75 | 14,050.75 | 13,685.25 | 657,974 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,045 |
1/26/2021 12:00:00 AM
| 13,956 | 13,981.75 | 14,096 | 13,876.5 | 496,450 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,046 |
1/27/2021 12:00:00 AM
| 14,047.25 | 13,601.75 | 14,082.75 | 13,381 | 777,163 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,047 |
1/28/2021 12:00:00 AM
| 13,548.75 | 13,682.25 | 13,890.25 | 13,402.5 | 615,794 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,048 |
1/29/2021 12:00:00 AM
| 13,652.25 | 13,407.5 | 13,684.25 | 13,325.25 | 727,457 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,049 |
2/1/2021 12:00:00 AM
| 13,345.25 | 13,732.75 | 13,767.75 | 13,223.5 | 543,230 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,050 |
2/2/2021 12:00:00 AM
| 13,728.75 | 13,945.25 | 14,006 | 13,726.75 | 483,688 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,051 |
2/3/2021 12:00:00 AM
| 14,002.25 | 13,890.5 | 14,080.75 | 13,883 | 494,281 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,052 |
2/4/2021 12:00:00 AM
| 13,925.75 | 14,043.75 | 14,065 | 13,841.5 | 404,864 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,053 |
2/5/2021 12:00:00 AM
| 14,056.25 | 14,094.25 | 14,134.75 | 14,015.75 | 425,648 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,054 |
2/8/2021 12:00:00 AM
| 14,120 | 14,181.75 | 14,189.25 | 14,092.25 | 390,484 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,055 |
2/9/2021 12:00:00 AM
| 14,179.75 | 14,176.5 | 14,231.5 | 14,130.25 | 363,943 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,056 |
2/10/2021 12:00:00 AM
| 14,194.25 | 14,139.75 | 14,265.5 | 14,013 | 548,434 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,057 |
2/11/2021 12:00:00 AM
| 14,158.25 | 14,225.25 | 14,240 | 14,108.75 | 491,501 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,058 |
2/12/2021 12:00:00 AM
| 14,207.5 | 14,301 | 14,317 | 14,142.25 | 388,707 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,059 |
2/15/2021 12:00:00 AM
| 14,325.75 | 14,368.25 | 14,374.5 | 14,306.25 | 60,606 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,060 |
2/16/2021 12:00:00 AM
| 14,368.75 | 14,264 | 14,396.75 | 14,212.25 | 535,886 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,061 |
2/17/2021 12:00:00 AM
| 14,254.5 | 14,195.5 | 14,281.25 | 14,039.25 | 574,287 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,062 |
2/18/2021 12:00:00 AM
| 14,195.75 | 14,129.25 | 14,219.5 | 13,964.25 | 563,597 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,063 |
2/19/2021 12:00:00 AM
| 14,134.5 | 14,072.25 | 14,225.25 | 14,031 | 523,113 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,064 |
2/22/2021 12:00:00 AM
| 14,081.25 | 13,720.5 | 14,125.25 | 13,711.25 | 633,616 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,065 |
2/23/2021 12:00:00 AM
| 13,723.25 | 13,688.25 | 13,832 | 13,253.5 | 849,722 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,066 |
2/24/2021 12:00:00 AM
| 13,667 | 13,798.25 | 13,830.25 | 13,454.25 | 656,399 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,067 |
2/25/2021 12:00:00 AM
| 13,801 | 13,328 | 13,850 | 13,260.25 | 874,288 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,068 |
2/26/2021 12:00:00 AM
| 13,298.75 | 13,407.25 | 13,585.75 | 13,158.5 | 826,759 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,069 |
3/1/2021 12:00:00 AM
| 13,453.75 | 13,776 | 13,814.25 | 13,442.5 | 505,368 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,070 |
3/2/2021 12:00:00 AM
| 13,808.5 | 13,551.5 | 13,824.5 | 13,544.5 | 556,860 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,071 |
3/3/2021 12:00:00 AM
| 13,557.5 | 13,178 | 13,688.25 | 13,159.5 | 742,323 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,072 |
3/4/2021 12:00:00 AM
| 13,178.25 | 12,951.25 | 13,293.25 | 12,802.75 | 1,041,714 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,073 |
3/5/2021 12:00:00 AM
| 12,931.25 | 13,160 | 13,194 | 12,703.5 | 1,003,152 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,074 |
3/8/2021 12:00:00 AM
| 13,211.25 | 12,793.5 | 13,257.5 | 12,778 | 735,093 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,075 |
3/9/2021 12:00:00 AM
| 12,842 | 13,285 | 13,363.75 | 12,822.25 | 629,548 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,076 |
3/10/2021 12:00:00 AM
| 13,308.25 | 13,245.5 | 13,489.5 | 13,199.25 | 703,749 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,077 |
3/11/2021 12:00:00 AM
| 13,288.5 | 13,542.5 | 13,614 | 13,219 | 36,903 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,078 |
3/12/2021 12:00:00 AM
| 13,552.25 | 13,427.75 | 13,590.25 | 13,263.5 | 265,519 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,079 |
3/15/2021 12:00:00 AM
| 13,437 | 13,572.75 | 13,592.75 | 13,366 | 311,510 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,080 |
3/16/2021 12:00:00 AM
| 13,576.5 | 13,644.75 | 13,790.75 | 13,551.75 | 466,750 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,081 |
3/17/2021 12:00:00 AM
| 13,663 | 13,692.5 | 13,774.5 | 13,437.75 | 596,478 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,082 |
3/18/2021 12:00:00 AM
| 13,690.5 | 13,283.25 | 13,770.5 | 13,265.5 | 664,820 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,083 |
3/19/2021 12:00:00 AM
| 13,297 | 13,348 | 13,401.75 | 13,185.25 | 628,015 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,084 |
3/22/2021 12:00:00 AM
| 13,310.5 | 13,575.25 | 13,660.5 | 13,292 | 467,287 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,085 |
3/23/2021 12:00:00 AM
| 13,572.5 | 13,509.75 | 13,675.5 | 13,482.5 | 596,406 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,086 |
3/24/2021 12:00:00 AM
| 13,553.75 | 13,297.5 | 13,648.75 | 13,287.5 | 621,342 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,087 |
3/25/2021 12:00:00 AM
| 13,306.5 | 13,274 | 13,363 | 13,113.25 | 737,779 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,088 |
3/26/2021 12:00:00 AM
| 13,303.25 | 13,470.25 | 13,492 | 13,179.75 | 613,849 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,089 |
3/29/2021 12:00:00 AM
| 13,479.25 | 13,448 | 13,506.5 | 13,311 | 568,560 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,090 |
3/30/2021 12:00:00 AM
| 13,478.5 | 13,381.75 | 13,487.5 | 13,280 | 508,998 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,091 |
3/31/2021 12:00:00 AM
| 13,398.25 | 13,593.25 | 13,661.5 | 13,361.75 | 470,161 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,092 |
4/1/2021 12:00:00 AM
| 13,598 | 13,819.5 | 13,836 | 13,593.75 | 422,684 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,093 |
4/5/2021 12:00:00 AM
| 13,842.5 | 14,089 | 14,118.5 | 13,807.75 | 349,186 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,094 |
4/6/2021 12:00:00 AM
| 14,107.25 | 14,073.5 | 14,158.5 | 14,027.75 | 451,749 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,095 |
4/7/2021 12:00:00 AM
| 14,084 | 14,108.25 | 14,144.5 | 14,016 | 427,723 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,096 |
4/8/2021 12:00:00 AM
| 14,124.25 | 14,251.25 | 14,293.25 | 14,119 | 430,201 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,097 |
4/9/2021 12:00:00 AM
| 14,290 | 14,333 | 14,345.25 | 14,151.75 | 487,138 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,098 |
4/12/2021 12:00:00 AM
| 14,321.25 | 14,312.25 | 14,335.75 | 14,235.5 | 448,754 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,099 |
4/13/2021 12:00:00 AM
| 14,328.5 | 14,479.25 | 14,497.5 | 14,276.25 | 484,036 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,100 |
4/14/2021 12:00:00 AM
| 14,481.25 | 14,302.25 | 14,532.5 | 14,276.25 | 656,292 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.