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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
3,201 |
9/2/2021 12:00:00 AM
| 16,124.5 | 16,115.5 | 16,196.5 | 16,066.25 | 458,514 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,202 |
9/3/2021 12:00:00 AM
| 16,115.5 | 16,166 | 16,192 | 16,066.75 | 456,441 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,203 |
9/6/2021 12:00:00 AM
| 16,170.5 | 16,215.75 | 16,223.25 | 16,157 | 56,431 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,204 |
9/7/2021 12:00:00 AM
| 16,216.5 | 16,189.25 | 16,216.75 | 16,121.25 | 477,434 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,205 |
9/8/2021 12:00:00 AM
| 16,185.5 | 16,134.5 | 16,205.5 | 16,038.25 | 549,585 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,206 |
9/9/2021 12:00:00 AM
| 16,125.75 | 16,076.5 | 16,193 | 16,064 | 34,417 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,207 |
9/10/2021 12:00:00 AM
| 16,079.25 | 15,959.75 | 16,185.75 | 15,951.5 | 318,037 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,208 |
9/13/2021 12:00:00 AM
| 15,968.75 | 15,955.75 | 16,083.25 | 15,868.5 | 473,062 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,209 |
9/14/2021 12:00:00 AM
| 15,969.75 | 15,905.5 | 16,050 | 15,870.25 | 467,435 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,210 |
9/15/2021 12:00:00 AM
| 15,915.75 | 16,034 | 16,040.25 | 15,833.5 | 470,960 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,211 |
9/16/2021 12:00:00 AM
| 16,035.5 | 16,035.25 | 16,058.25 | 15,884.5 | 451,073 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,212 |
9/17/2021 12:00:00 AM
| 16,023.5 | 15,851.75 | 16,054 | 15,802 | 626,464 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,213 |
9/20/2021 12:00:00 AM
| 15,809.75 | 15,535.25 | 15,864 | 15,333.25 | 833,411 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,214 |
9/21/2021 12:00:00 AM
| 15,517.75 | 15,549.75 | 15,689 | 15,489 | 656,170 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,215 |
9/22/2021 12:00:00 AM
| 15,518.5 | 15,689.25 | 15,752.75 | 15,456.25 | 595,617 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,216 |
9/23/2021 12:00:00 AM
| 15,704 | 15,829.25 | 15,872.75 | 15,701 | 506,873 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,217 |
9/24/2021 12:00:00 AM
| 15,826 | 15,844.5 | 15,860 | 15,702.5 | 462,200 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,218 |
9/27/2021 12:00:00 AM
| 15,844.75 | 15,720.5 | 15,925 | 15,609.75 | 534,954 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,219 |
9/28/2021 12:00:00 AM
| 15,698 | 15,290.5 | 15,718 | 15,266.5 | 820,597 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,220 |
9/29/2021 12:00:00 AM
| 15,295 | 15,265.5 | 15,451.75 | 15,236.75 | 643,411 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,221 |
9/30/2021 12:00:00 AM
| 15,295.5 | 15,208.25 | 15,409.25 | 15,196 | 692,445 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,222 |
10/1/2021 12:00:00 AM
| 15,228 | 15,287.5 | 15,343.75 | 15,062.75 | 655,240 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,223 |
10/4/2021 12:00:00 AM
| 15,351.75 | 14,988 | 15,353 | 14,893.5 | 784,118 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,224 |
10/5/2021 12:00:00 AM
| 15,019.5 | 15,181 | 15,280.5 | 14,936.25 | 565,848 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,225 |
10/6/2021 12:00:00 AM
| 15,187.75 | 15,284.75 | 15,295.75 | 14,948.25 | 752,483 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,226 |
10/7/2021 12:00:00 AM
| 15,293.75 | 15,407 | 15,527 | 15,292.75 | 488,274 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,227 |
10/8/2021 12:00:00 AM
| 15,417 | 15,334 | 15,521.75 | 15,316.5 | 547,172 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,228 |
10/11/2021 12:00:00 AM
| 15,336 | 15,226.25 | 15,423 | 15,202.75 | 508,168 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,229 |
10/12/2021 12:00:00 AM
| 15,214.25 | 15,179 | 15,309 | 15,111.25 | 596,264 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,230 |
10/13/2021 12:00:00 AM
| 15,119.75 | 15,290 | 15,321.5 | 15,116.75 | 544,951 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,231 |
10/14/2021 12:00:00 AM
| 15,296 | 15,563 | 15,597.25 | 15,293.25 | 418,940 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,232 |
10/15/2021 12:00:00 AM
| 15,589.5 | 15,660.25 | 15,670.75 | 15,546.5 | 430,441 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,233 |
10/18/2021 12:00:00 AM
| 15,670.75 | 15,816.25 | 15,823 | 15,564.5 | 419,455 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,234 |
10/19/2021 12:00:00 AM
| 15,815.5 | 15,924.25 | 15,954 | 15,794.75 | 379,364 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,235 |
10/20/2021 12:00:00 AM
| 15,936.75 | 15,903.25 | 15,972.25 | 15,844.75 | 445,287 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,236 |
10/21/2021 12:00:00 AM
| 15,883.25 | 16,004.5 | 16,009.5 | 15,826.75 | 433,064 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,237 |
10/22/2021 12:00:00 AM
| 15,908.75 | 15,866.75 | 15,989.25 | 15,799.5 | 540,558 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,238 |
10/25/2021 12:00:00 AM
| 15,850 | 16,021.5 | 16,071.75 | 15,821.5 | 451,858 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,239 |
10/26/2021 12:00:00 AM
| 16,068.75 | 16,070.75 | 16,226.75 | 16,028.75 | 574,253 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,240 |
10/27/2021 12:00:00 AM
| 16,058 | 16,113 | 16,243.25 | 16,033 | 529,533 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,241 |
10/28/2021 12:00:00 AM
| 16,120.75 | 16,290.5 | 16,302.75 | 16,117.5 | 493,611 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,242 |
10/29/2021 12:00:00 AM
| 16,205.5 | 16,364.25 | 16,390.5 | 16,121.25 | 479,470 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,243 |
11/1/2021 12:00:00 AM
| 16,411 | 16,420 | 16,440.5 | 16,294.25 | 406,829 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,244 |
11/2/2021 12:00:00 AM
| 16,416.75 | 16,487 | 16,506 | 16,375.25 | 416,125 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,245 |
11/3/2021 12:00:00 AM
| 16,483.5 | 16,655.5 | 16,671.5 | 16,461 | 444,079 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,246 |
11/4/2021 12:00:00 AM
| 16,655.25 | 16,856.5 | 16,901.75 | 16,655.25 | 516,509 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,247 |
11/5/2021 12:00:00 AM
| 16,860.75 | 16,877.5 | 16,974.25 | 16,817.75 | 520,162 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,248 |
11/8/2021 12:00:00 AM
| 16,818.75 | 16,853.5 | 16,919.75 | 16,781.75 | 411,970 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,249 |
11/9/2021 12:00:00 AM
| 16,841.25 | 16,738.5 | 16,917.5 | 16,685.75 | 554,798 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,250 |
11/10/2021 12:00:00 AM
| 16,727 | 16,506.25 | 16,768.75 | 16,422.25 | 651,870 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,251 |
11/11/2021 12:00:00 AM
| 16,514.75 | 16,548.5 | 16,639.75 | 16,501.75 | 431,261 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,252 |
11/12/2021 12:00:00 AM
| 16,569.5 | 16,718.5 | 16,739 | 16,527.5 | 416,323 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,253 |
11/15/2021 12:00:00 AM
| 16,738 | 16,713.5 | 16,802.25 | 16,608 | 478,841 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,254 |
11/16/2021 12:00:00 AM
| 16,724.25 | 16,826.5 | 16,849.5 | 16,667.75 | 420,502 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,255 |
11/17/2021 12:00:00 AM
| 16,823.5 | 16,837.25 | 16,922.25 | 16,795.75 | 452,813 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,256 |
11/18/2021 12:00:00 AM
| 16,848.25 | 17,007 | 17,033.75 | 16,829.25 | 593,484 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,257 |
11/19/2021 12:00:00 AM
| 17,029 | 17,100.75 | 17,154.25 | 17,016 | 539,483 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,258 |
11/22/2021 12:00:00 AM
| 17,126 | 16,907.75 | 17,293.25 | 16,890.25 | 760,763 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,259 |
11/23/2021 12:00:00 AM
| 16,924.75 | 16,837.75 | 16,944.5 | 16,644.25 | 892,468 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,260 |
11/24/2021 12:00:00 AM
| 16,826 | 16,891.75 | 16,894.25 | 16,627.75 | 649,574 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,261 |
11/25/2021 12:00:00 AM
| 16,885.75 | 16,930.25 | 16,961.75 | 16,878 | 69,048 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,262 |
11/26/2021 12:00:00 AM
| 16,931.5 | 16,576.75 | 16,938.75 | 16,513.75 | 600,217 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,263 |
11/29/2021 12:00:00 AM
| 16,572.25 | 16,916.5 | 16,963.5 | 16,563.75 | 591,324 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,264 |
11/30/2021 12:00:00 AM
| 16,944.75 | 16,676.25 | 16,982 | 16,594.5 | 842,289 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,265 |
12/1/2021 12:00:00 AM
| 16,764.5 | 16,395.5 | 16,953.25 | 16,351 | 853,904 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,266 |
12/2/2021 12:00:00 AM
| 16,417.5 | 16,514.25 | 16,592 | 16,288.5 | 848,751 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,267 |
12/3/2021 12:00:00 AM
| 16,545.75 | 16,243.5 | 16,647.5 | 16,063.75 | 887,290 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,268 |
12/6/2021 12:00:00 AM
| 16,242 | 16,368.5 | 16,423 | 16,085 | 685,625 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,269 |
12/7/2021 12:00:00 AM
| 16,374.5 | 16,843.75 | 16,900.25 | 16,350.25 | 581,782 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,270 |
12/8/2021 12:00:00 AM
| 16,886.25 | 16,918 | 16,962.5 | 16,777.25 | 487,053 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,271 |
12/9/2021 12:00:00 AM
| 16,908.75 | 16,676.75 | 16,947.5 | 16,648.75 | 37,862 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,272 |
12/10/2021 12:00:00 AM
| 16,685.5 | 16,856.75 | 16,862.75 | 16,661.25 | 360,586 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,273 |
12/13/2021 12:00:00 AM
| 16,849.25 | 16,606.75 | 16,938.25 | 16,589 | 463,960 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,274 |
12/14/2021 12:00:00 AM
| 16,613.25 | 16,447.5 | 16,658 | 16,259.25 | 614,906 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,275 |
12/15/2021 12:00:00 AM
| 16,454.25 | 16,811.5 | 16,825.25 | 16,265.5 | 694,903 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,276 |
12/16/2021 12:00:00 AM
| 16,813.25 | 16,392 | 16,982.25 | 16,318.25 | 759,028 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,277 |
12/17/2021 12:00:00 AM
| 16,403.25 | 16,313.25 | 16,481.75 | 16,177 | 782,473 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,278 |
12/20/2021 12:00:00 AM
| 16,334.75 | 16,146.5 | 16,377 | 16,017.25 | 667,245 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,279 |
12/21/2021 12:00:00 AM
| 16,199.5 | 16,505.25 | 16,512.5 | 16,130.25 | 525,734 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,280 |
12/22/2021 12:00:00 AM
| 16,504.25 | 16,695 | 16,708.25 | 16,406.75 | 470,805 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,281 |
12/23/2021 12:00:00 AM
| 16,705.25 | 16,824.25 | 16,881.25 | 16,670.5 | 341,814 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,282 |
12/27/2021 12:00:00 AM
| 16,829.5 | 17,085.25 | 17,106 | 16,829.5 | 342,718 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,283 |
12/28/2021 12:00:00 AM
| 17,091 | 17,013.25 | 17,184.75 | 16,977.5 | 450,281 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,284 |
12/29/2021 12:00:00 AM
| 17,038.75 | 17,015.75 | 17,089.5 | 16,912.75 | 350,905 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,285 |
12/30/2021 12:00:00 AM
| 17,009.75 | 16,955.5 | 17,092.75 | 16,936.5 | 297,627 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,286 |
12/31/2021 12:00:00 AM
| 16,956.25 | 16,846 | 16,989.25 | 16,839 | 356,425 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,287 |
1/3/2022 12:00:00 AM
| 16,881.25 | 17,010.75 | 17,033.25 | 16,817.25 | 504,452 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,288 |
1/4/2022 12:00:00 AM
| 17,023 | 16,801 | 17,089.25 | 16,664.75 | 662,510 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,289 |
1/5/2022 12:00:00 AM
| 16,790.25 | 16,291.75 | 16,794.25 | 16,278 | 757,477 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,290 |
1/6/2022 12:00:00 AM
| 16,289 | 16,284.25 | 16,421 | 16,123.75 | 795,975 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,291 |
1/7/2022 12:00:00 AM
| 16,327 | 16,106.25 | 16,378 | 16,035.25 | 691,224 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,292 |
1/10/2022 12:00:00 AM
| 16,115.25 | 16,133.25 | 16,194.25 | 15,677.75 | 878,789 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,293 |
1/11/2022 12:00:00 AM
| 16,147.5 | 16,356.25 | 16,364.75 | 16,000.25 | 699,957 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,294 |
1/12/2022 12:00:00 AM
| 16,351.25 | 16,412.5 | 16,534.5 | 16,287.75 | 667,345 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,295 |
1/13/2022 12:00:00 AM
| 16,426.25 | 16,015.5 | 16,505 | 15,983.5 | 755,582 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,296 |
1/14/2022 12:00:00 AM
| 16,030.25 | 16,121 | 16,146.25 | 15,837.75 | 787,450 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,297 |
1/17/2022 12:00:00 AM
| 16,142 | 16,084.5 | 16,178.5 | 16,032.5 | 112,545 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,298 |
1/18/2022 12:00:00 AM
| 16,089.25 | 15,731.25 | 16,128.5 | 15,696 | 745,122 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,299 |
1/19/2022 12:00:00 AM
| 15,764 | 15,558.75 | 15,897.25 | 15,536.5 | 770,384 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,300 |
1/20/2022 12:00:00 AM
| 15,567.5 | 15,366.25 | 15,865.5 | 15,172 | 761,355 | 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.