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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
3,101 |
4/15/2021 12:00:00 AM
| 14,330.5 | 14,517.5 | 14,537.75 | 14,292.75 | 514,830 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,102 |
4/16/2021 12:00:00 AM
| 14,505.5 | 14,533 | 14,563 | 14,456.25 | 489,864 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,103 |
4/19/2021 12:00:00 AM
| 14,492.5 | 14,400.75 | 14,555.75 | 14,324.5 | 608,575 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,104 |
4/20/2021 12:00:00 AM
| 14,403.5 | 14,297.75 | 14,437.25 | 14,222.75 | 603,121 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,105 |
4/21/2021 12:00:00 AM
| 14,243.5 | 14,422.75 | 14,430 | 14,204 | 500,066 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,106 |
4/22/2021 12:00:00 AM
| 14,400 | 14,253.75 | 14,448.25 | 14,205.25 | 615,660 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,107 |
4/23/2021 12:00:00 AM
| 14,260.5 | 14,430.5 | 14,484.5 | 14,240.5 | 439,943 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,108 |
4/26/2021 12:00:00 AM
| 14,423.25 | 14,515 | 14,542.75 | 14,369 | 396,141 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,109 |
4/27/2021 12:00:00 AM
| 14,528.25 | 14,456.5 | 14,553.5 | 14,416 | 406,658 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,110 |
4/28/2021 12:00:00 AM
| 14,459 | 14,395.75 | 14,497 | 14,381.5 | 497,519 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,111 |
4/29/2021 12:00:00 AM
| 14,477 | 14,457 | 14,567.5 | 14,322 | 588,091 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,112 |
4/30/2021 12:00:00 AM
| 14,451.75 | 14,353.5 | 14,460.25 | 14,323.25 | 547,893 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,113 |
5/3/2021 12:00:00 AM
| 14,383.75 | 14,288.5 | 14,451 | 14,275.5 | 468,878 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,114 |
5/4/2021 12:00:00 AM
| 14,288.5 | 14,039.5 | 14,296 | 13,884.25 | 655,752 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,115 |
5/5/2021 12:00:00 AM
| 14,029.25 | 13,994.5 | 14,169 | 13,966.25 | 515,252 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,116 |
5/6/2021 12:00:00 AM
| 13,987.5 | 14,101.25 | 14,115 | 13,892.25 | 562,332 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,117 |
5/7/2021 12:00:00 AM
| 14,118 | 14,213.25 | 14,321.5 | 14,091.75 | 540,117 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,118 |
5/10/2021 12:00:00 AM
| 14,221.5 | 13,860.25 | 14,255.5 | 13,809 | 591,919 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,119 |
5/11/2021 12:00:00 AM
| 13,820 | 13,849.5 | 13,879.25 | 13,568.75 | 782,106 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,120 |
5/12/2021 12:00:00 AM
| 13,824.75 | 13,502 | 13,855.25 | 13,463.25 | 747,501 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,121 |
5/13/2021 12:00:00 AM
| 13,472.25 | 13,603.75 | 13,727.25 | 13,418.5 | 716,427 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,122 |
5/14/2021 12:00:00 AM
| 13,598.5 | 13,890.5 | 13,929.75 | 13,574.5 | 464,837 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,123 |
5/17/2021 12:00:00 AM
| 13,883.75 | 13,807 | 13,952 | 13,686.25 | 479,944 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,124 |
5/18/2021 12:00:00 AM
| 13,812 | 13,715.5 | 13,935.75 | 13,682 | 434,261 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,125 |
5/19/2021 12:00:00 AM
| 13,685.5 | 13,737 | 13,746.5 | 13,457.75 | 659,709 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,126 |
5/20/2021 12:00:00 AM
| 13,724 | 13,990 | 14,026.25 | 13,654.25 | 459,607 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,127 |
5/21/2021 12:00:00 AM
| 13,996 | 13,917.5 | 14,073.5 | 13,899.25 | 447,718 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,128 |
5/24/2021 12:00:00 AM
| 13,886.75 | 14,138.75 | 14,189.5 | 13,860 | 360,561 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,129 |
5/25/2021 12:00:00 AM
| 14,160 | 14,159.75 | 14,242.25 | 14,110.25 | 432,581 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,130 |
5/26/2021 12:00:00 AM
| 14,173.75 | 14,203.75 | 14,232 | 14,159.5 | 338,626 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,131 |
5/27/2021 12:00:00 AM
| 14,206 | 14,169 | 14,224.25 | 14,123.75 | 385,906 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,132 |
5/28/2021 12:00:00 AM
| 14,198.25 | 14,190 | 14,267 | 14,166.25 | 362,313 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,133 |
5/31/2021 12:00:00 AM
| 14,202.5 | 14,158.25 | 14,223 | 14,155 | 48,326 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,134 |
6/1/2021 12:00:00 AM
| 14,164 | 14,152.25 | 14,276.5 | 14,095.75 | 395,688 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,135 |
6/2/2021 12:00:00 AM
| 14,156.75 | 14,177.25 | 14,216.25 | 14,106.75 | 369,648 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,136 |
6/3/2021 12:00:00 AM
| 14,183 | 14,032.75 | 14,211.25 | 13,965.75 | 546,892 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,137 |
6/4/2021 12:00:00 AM
| 14,035.25 | 14,270.25 | 14,287.25 | 13,971.25 | 435,770 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,138 |
6/7/2021 12:00:00 AM
| 14,276.75 | 14,307.75 | 14,327.5 | 14,195 | 386,474 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,139 |
6/8/2021 12:00:00 AM
| 14,326.5 | 14,315 | 14,420.75 | 14,245.25 | 475,552 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,140 |
6/9/2021 12:00:00 AM
| 14,316.5 | 14,317.75 | 14,407.75 | 14,307 | 370,477 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,141 |
6/10/2021 12:00:00 AM
| 14,323.75 | 14,465.25 | 14,480.75 | 14,230.75 | 26,707 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,142 |
6/11/2021 12:00:00 AM
| 14,481.5 | 14,500.25 | 14,504.75 | 14,438.5 | 178,564 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,143 |
6/14/2021 12:00:00 AM
| 14,505.5 | 14,631.75 | 14,640.5 | 14,471.5 | 292,889 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,144 |
6/15/2021 12:00:00 AM
| 14,625.5 | 14,536.25 | 14,669.75 | 14,515.25 | 374,463 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,145 |
6/16/2021 12:00:00 AM
| 14,553.5 | 14,487.25 | 14,610.25 | 14,344.75 | 527,439 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,146 |
6/17/2021 12:00:00 AM
| 14,455.5 | 14,670.75 | 14,713.5 | 14,356.25 | 626,408 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,147 |
6/18/2021 12:00:00 AM
| 14,694.5 | 14,549.5 | 14,719.25 | 14,524.5 | 559,140 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,148 |
6/21/2021 12:00:00 AM
| 14,537.25 | 14,644.5 | 14,658.5 | 14,473 | 497,729 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,149 |
6/22/2021 12:00:00 AM
| 14,651.25 | 14,772.75 | 14,793.75 | 14,581 | 416,592 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,150 |
6/23/2021 12:00:00 AM
| 14,788.5 | 14,777.5 | 14,830.25 | 14,746.25 | 360,211 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,151 |
6/24/2021 12:00:00 AM
| 14,789.75 | 14,868.75 | 14,936.5 | 14,784.5 | 403,394 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,152 |
6/25/2021 12:00:00 AM
| 14,880.25 | 14,853.5 | 14,908.75 | 14,827.75 | 375,517 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,153 |
6/28/2021 12:00:00 AM
| 14,864.5 | 15,027 | 15,034.25 | 14,847.75 | 370,583 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,154 |
6/29/2021 12:00:00 AM
| 15,019 | 15,077.5 | 15,099.25 | 14,983.25 | 355,300 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,155 |
6/30/2021 12:00:00 AM
| 15,099.25 | 15,063.5 | 15,113 | 15,032.75 | 378,440 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,156 |
7/1/2021 12:00:00 AM
| 15,073 | 15,063 | 15,120.75 | 14,985.5 | 431,442 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,157 |
7/2/2021 12:00:00 AM
| 15,058.25 | 15,215.5 | 15,243.5 | 15,027.75 | 384,277 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,158 |
7/5/2021 12:00:00 AM
| 15,218.75 | 15,207.75 | 15,236.25 | 15,189 | 49,179 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,159 |
7/6/2021 12:00:00 AM
| 15,209.25 | 15,290 | 15,304.5 | 15,139.75 | 498,393 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,160 |
7/7/2021 12:00:00 AM
| 15,279 | 15,316.75 | 15,398.25 | 15,240.75 | 467,770 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,161 |
7/8/2021 12:00:00 AM
| 15,326.5 | 15,226.75 | 15,336.5 | 15,055 | 626,740 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,162 |
7/9/2021 12:00:00 AM
| 15,224.75 | 15,325 | 15,346.5 | 15,155.25 | 418,452 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,163 |
7/12/2021 12:00:00 AM
| 15,338.5 | 15,383.75 | 15,403 | 15,299.5 | 357,657 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,164 |
7/13/2021 12:00:00 AM
| 15,394.5 | 15,379.5 | 15,509.25 | 15,309 | 502,551 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,165 |
7/14/2021 12:00:00 AM
| 15,384.25 | 15,406.25 | 15,510.5 | 15,355.75 | 495,644 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,166 |
7/15/2021 12:00:00 AM
| 15,409.5 | 15,302 | 15,477.25 | 15,222.75 | 621,839 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,167 |
7/16/2021 12:00:00 AM
| 15,293 | 15,185 | 15,384 | 15,170.5 | 532,087 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,168 |
7/19/2021 12:00:00 AM
| 15,189.5 | 15,055.25 | 15,197 | 14,959.5 | 708,078 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,169 |
7/20/2021 12:00:00 AM
| 15,108.25 | 15,237.25 | 15,297 | 15,031.25 | 521,607 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,170 |
7/21/2021 12:00:00 AM
| 15,244.25 | 15,342.25 | 15,354 | 15,182.75 | 397,622 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,171 |
7/22/2021 12:00:00 AM
| 15,351.25 | 15,443 | 15,497.25 | 15,341.25 | 417,801 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,172 |
7/23/2021 12:00:00 AM
| 15,494 | 15,612.5 | 15,631.75 | 15,448.75 | 440,839 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,173 |
7/26/2021 12:00:00 AM
| 15,612.5 | 15,632.25 | 15,648.5 | 15,553.25 | 387,261 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,174 |
7/27/2021 12:00:00 AM
| 15,639.75 | 15,462.25 | 15,646 | 15,288.75 | 664,415 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,175 |
7/28/2021 12:00:00 AM
| 15,390.25 | 15,526 | 15,589 | 15,380.5 | 573,778 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,176 |
7/29/2021 12:00:00 AM
| 15,499.25 | 15,552.25 | 15,598.5 | 15,419.5 | 410,527 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,177 |
7/30/2021 12:00:00 AM
| 15,419.75 | 15,470.25 | 15,494.5 | 15,325.75 | 499,651 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,178 |
8/2/2021 12:00:00 AM
| 15,487.25 | 15,467.25 | 15,570.75 | 15,446.75 | 442,646 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,179 |
8/3/2021 12:00:00 AM
| 15,476.75 | 15,560.75 | 15,564.5 | 15,363.5 | 516,357 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,180 |
8/4/2021 12:00:00 AM
| 15,552.5 | 15,588 | 15,622.5 | 15,511.5 | 439,588 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,181 |
8/5/2021 12:00:00 AM
| 15,596.25 | 15,682.25 | 15,687 | 15,583.75 | 336,933 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,182 |
8/6/2021 12:00:00 AM
| 15,682.25 | 15,610 | 15,684.25 | 15,561.75 | 413,392 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,183 |
8/9/2021 12:00:00 AM
| 15,604.75 | 15,639.75 | 15,660 | 15,517.75 | 356,038 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,184 |
8/10/2021 12:00:00 AM
| 15,643.25 | 15,559 | 15,671.75 | 15,509 | 468,983 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,185 |
8/11/2021 12:00:00 AM
| 15,559.5 | 15,534 | 15,633.5 | 15,477.5 | 474,399 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,186 |
8/12/2021 12:00:00 AM
| 15,523 | 15,593 | 15,605 | 15,455.75 | 382,291 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,187 |
8/13/2021 12:00:00 AM
| 15,594.25 | 15,640.25 | 15,656.25 | 15,569.75 | 361,983 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,188 |
8/16/2021 12:00:00 AM
| 15,633.75 | 15,648.5 | 15,653.5 | 15,431.75 | 585,652 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,189 |
8/17/2021 12:00:00 AM
| 15,646 | 15,512 | 15,648.25 | 15,411.5 | 680,767 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,190 |
8/18/2021 12:00:00 AM
| 15,484.75 | 15,363.75 | 15,551.75 | 15,321 | 562,343 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,191 |
8/19/2021 12:00:00 AM
| 15,354.5 | 15,442.5 | 15,513.5 | 15,225 | 721,955 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,192 |
8/20/2021 12:00:00 AM
| 15,457.75 | 15,601.25 | 15,614.5 | 15,365.5 | 496,288 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,193 |
8/23/2021 12:00:00 AM
| 15,604.5 | 15,819 | 15,852 | 15,601 | 405,312 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,194 |
8/24/2021 12:00:00 AM
| 15,841.5 | 15,878 | 15,898.5 | 15,824 | 362,598 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,195 |
8/25/2021 12:00:00 AM
| 15,876.75 | 15,878.75 | 15,911.5 | 15,847.5 | 402,851 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,196 |
8/26/2021 12:00:00 AM
| 15,881.75 | 15,789.25 | 15,882.75 | 15,769.75 | 561,664 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,197 |
8/27/2021 12:00:00 AM
| 15,800.5 | 15,941 | 15,958.25 | 15,780 | 435,654 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,198 |
8/30/2021 12:00:00 AM
| 15,947.25 | 16,112 | 16,132.25 | 15,934.5 | 412,527 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,199 |
8/31/2021 12:00:00 AM
| 16,120 | 16,097 | 16,191.75 | 16,032.25 | 514,531 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,200 |
9/1/2021 12:00:00 AM
| 16,114 | 16,123.75 | 16,213.5 | 16,093 | 458,599 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.