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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
3,301 |
1/21/2022 12:00:00 AM
| 15,247.25 | 14,951.75 | 15,383.75 | 14,933.75 | 1,027,932 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,302 |
1/24/2022 12:00:00 AM
| 14,935.25 | 15,026.25 | 15,107.25 | 14,231.25 | 1,303,236 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,303 |
1/25/2022 12:00:00 AM
| 15,020.25 | 14,666 | 15,024.25 | 14,415.25 | 946,186 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,304 |
1/26/2022 12:00:00 AM
| 14,470.75 | 14,683.75 | 15,165 | 14,470.75 | 891,401 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,305 |
1/27/2022 12:00:00 AM
| 14,719.25 | 14,512 | 14,934.5 | 14,369.75 | 859,781 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,306 |
1/28/2022 12:00:00 AM
| 14,693 | 14,958.25 | 14,967.25 | 14,356.25 | 865,703 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,307 |
1/31/2022 12:00:00 AM
| 14,979.25 | 15,430.25 | 15,440 | 14,878.5 | 633,959 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,308 |
2/1/2022 12:00:00 AM
| 15,394 | 15,520 | 15,662.25 | 15,254.5 | 588,587 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,309 |
2/2/2022 12:00:00 AM
| 15,654.25 | 15,639.75 | 15,785.25 | 15,350.25 | 634,121 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,310 |
2/3/2022 12:00:00 AM
| 15,377.75 | 15,017.5 | 15,395.25 | 14,981.5 | 717,966 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,311 |
2/4/2022 12:00:00 AM
| 15,295.25 | 15,210.75 | 15,351 | 14,888 | 756,859 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,312 |
2/7/2022 12:00:00 AM
| 15,207.75 | 15,085 | 15,331.5 | 15,036.75 | 557,025 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,313 |
2/8/2022 12:00:00 AM
| 15,125.25 | 15,259.75 | 15,301.25 | 14,992.75 | 604,138 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,314 |
2/9/2022 12:00:00 AM
| 15,271.5 | 15,563.5 | 15,593.25 | 15,266.25 | 524,005 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,315 |
2/10/2022 12:00:00 AM
| 15,587.5 | 15,226.25 | 15,587.5 | 15,147.25 | 819,346 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,316 |
2/11/2022 12:00:00 AM
| 15,223.5 | 14,765.75 | 15,292 | 14,706.25 | 826,199 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,317 |
2/14/2022 12:00:00 AM
| 14,775.25 | 14,778.25 | 14,919.25 | 14,556.25 | 728,329 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,318 |
2/15/2022 12:00:00 AM
| 14,782.25 | 15,134.75 | 15,140 | 14,748.5 | 555,549 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,319 |
2/16/2022 12:00:00 AM
| 15,113.25 | 15,125.25 | 15,193.75 | 14,906.25 | 588,402 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,320 |
2/17/2022 12:00:00 AM
| 15,117.5 | 14,690 | 15,144.75 | 14,656.75 | 623,356 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,321 |
2/18/2022 12:00:00 AM
| 14,681.5 | 14,521.25 | 14,824.25 | 14,431.5 | 754,996 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,322 |
2/21/2022 12:00:00 AM
| 14,478 | 14,260.75 | 14,682.75 | 14,241.5 | 237,336 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,323 |
2/22/2022 12:00:00 AM
| 14,205.25 | 14,388 | 14,633.5 | 14,105.5 | 866,787 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,324 |
2/23/2022 12:00:00 AM
| 14,453.5 | 14,032.75 | 14,594 | 13,996.5 | 703,164 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,325 |
2/24/2022 12:00:00 AM
| 14,009.5 | 14,491.75 | 14,508.5 | 13,551 | 1,108,987 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,326 |
2/25/2022 12:00:00 AM
| 14,434.75 | 14,705.75 | 14,721.5 | 14,285.5 | 775,148 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,327 |
2/28/2022 12:00:00 AM
| 14,425.5 | 14,753.25 | 14,817.5 | 14,208.25 | 745,434 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,328 |
3/1/2022 12:00:00 AM
| 14,744.5 | 14,530.75 | 14,853 | 14,425.25 | 638,650 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,329 |
3/2/2022 12:00:00 AM
| 14,551.5 | 14,764.5 | 14,815.25 | 14,436.75 | 620,640 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,330 |
3/3/2022 12:00:00 AM
| 14,721.75 | 14,555.75 | 14,916.25 | 14,480.25 | 591,232 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,331 |
3/4/2022 12:00:00 AM
| 14,594.5 | 14,365 | 14,611.75 | 14,259 | 716,141 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,332 |
3/7/2022 12:00:00 AM
| 14,288.75 | 13,846 | 14,405 | 13,790.25 | 702,999 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,333 |
3/8/2022 12:00:00 AM
| 13,808.25 | 13,792.25 | 14,191.25 | 13,628.5 | 827,160 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,334 |
3/9/2022 12:00:00 AM
| 13,717.5 | 14,260 | 14,347 | 13,715 | 639,506 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,335 |
3/10/2022 12:00:00 AM
| 14,299.75 | 14,112.5 | 14,302.5 | 13,919.75 | 42,604 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,336 |
3/11/2022 12:00:00 AM
| 14,101.75 | 13,818.25 | 14,387.25 | 13,806.75 | 328,425 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,337 |
3/14/2022 12:00:00 AM
| 13,863.75 | 13,573.25 | 13,970.75 | 13,544.75 | 467,076 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,338 |
3/15/2022 12:00:00 AM
| 13,608.75 | 13,978.75 | 14,015.75 | 13,471.75 | 483,608 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,339 |
3/16/2022 12:00:00 AM
| 13,974.5 | 14,479 | 14,555 | 13,946.5 | 606,414 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,340 |
3/17/2022 12:00:00 AM
| 14,520.25 | 14,637 | 14,661.75 | 14,348.25 | 496,088 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,341 |
3/18/2022 12:00:00 AM
| 14,586 | 14,942.75 | 14,972 | 14,495.75 | 543,220 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,342 |
3/21/2022 12:00:00 AM
| 14,933.25 | 14,899.75 | 14,996 | 14,713 | 580,307 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,343 |
3/22/2022 12:00:00 AM
| 14,919.25 | 15,183.25 | 15,220 | 14,822.75 | 501,946 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,344 |
3/23/2022 12:00:00 AM
| 15,183.25 | 14,976.25 | 15,211.5 | 14,970.25 | 543,740 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,345 |
3/24/2022 12:00:00 AM
| 14,992 | 15,293 | 15,299 | 14,962.75 | 509,141 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,346 |
3/25/2022 12:00:00 AM
| 15,294.25 | 15,285 | 15,369.75 | 15,101.75 | 545,803 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,347 |
3/28/2022 12:00:00 AM
| 15,285.25 | 15,514.5 | 15,526.25 | 15,188 | 527,978 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,348 |
3/29/2022 12:00:00 AM
| 15,510.25 | 15,767 | 15,798 | 15,485.75 | 547,319 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,349 |
3/30/2022 12:00:00 AM
| 15,751.25 | 15,600.75 | 15,791.5 | 15,541.5 | 505,477 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,350 |
3/31/2022 12:00:00 AM
| 15,629.75 | 15,398 | 15,710 | 15,384.75 | 549,487 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,351 |
4/1/2022 12:00:00 AM
| 15,448 | 15,393 | 15,489.25 | 15,254.25 | 534,611 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,352 |
4/4/2022 12:00:00 AM
| 15,375.25 | 15,693.5 | 15,703.75 | 15,330.25 | 451,405 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,353 |
4/5/2022 12:00:00 AM
| 15,684.75 | 15,357.25 | 15,727.25 | 15,309.5 | 556,459 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,354 |
4/6/2022 12:00:00 AM
| 15,390.25 | 15,034.5 | 15,390.5 | 14,924 | 775,511 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,355 |
4/7/2022 12:00:00 AM
| 15,025.5 | 15,065.25 | 15,163 | 14,846.25 | 640,436 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,356 |
4/8/2022 12:00:00 AM
| 15,065.5 | 14,856.25 | 15,171.5 | 14,839.75 | 634,759 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,357 |
4/11/2022 12:00:00 AM
| 14,874.25 | 14,529.25 | 14,911.25 | 14,514 | 563,658 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,358 |
4/12/2022 12:00:00 AM
| 14,535.5 | 14,474.25 | 14,813.5 | 14,410.5 | 701,634 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,359 |
4/13/2022 12:00:00 AM
| 14,482 | 14,750.75 | 14,795.75 | 14,450.25 | 523,212 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,360 |
4/14/2022 12:00:00 AM
| 14,740.75 | 14,423 | 14,825.5 | 14,405.75 | 538,480 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,361 |
4/18/2022 12:00:00 AM
| 14,421.25 | 14,437 | 14,531.75 | 14,258.75 | 489,417 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,362 |
4/19/2022 12:00:00 AM
| 14,492 | 14,746.5 | 14,771.25 | 14,357.25 | 550,048 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,363 |
4/20/2022 12:00:00 AM
| 14,634 | 14,534 | 14,827.25 | 14,485.75 | 600,511 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,364 |
4/21/2022 12:00:00 AM
| 14,599.25 | 14,257.5 | 14,812.25 | 14,196.75 | 678,054 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,365 |
4/22/2022 12:00:00 AM
| 14,249.25 | 13,882.75 | 14,310.25 | 13,826.25 | 722,838 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,366 |
4/25/2022 12:00:00 AM
| 13,863.5 | 14,065 | 14,079 | 13,713.25 | 739,152 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,367 |
4/26/2022 12:00:00 AM
| 14,052.75 | 13,545.25 | 14,113 | 13,330.75 | 742,945 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,368 |
4/27/2022 12:00:00 AM
| 13,410.25 | 13,538.25 | 13,784.5 | 13,407.5 | 809,636 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,369 |
4/28/2022 12:00:00 AM
| 13,720.25 | 13,984 | 14,071.25 | 13,562.25 | 737,434 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,370 |
4/29/2022 12:00:00 AM
| 13,748.75 | 13,381.25 | 13,962.25 | 13,361 | 710,470 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,371 |
5/2/2022 12:00:00 AM
| 13,421.5 | 13,602.25 | 13,613.75 | 13,239 | 754,549 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,372 |
5/3/2022 12:00:00 AM
| 13,581 | 13,616.75 | 13,713 | 13,497.75 | 655,428 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,373 |
5/4/2022 12:00:00 AM
| 13,650.25 | 14,060.5 | 14,084.5 | 13,412.25 | 694,894 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,374 |
5/5/2022 12:00:00 AM
| 14,029.5 | 13,387.25 | 14,077.25 | 13,234.5 | 864,493 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,375 |
5/6/2022 12:00:00 AM
| 13,412.5 | 13,225 | 13,458 | 13,048.25 | 841,099 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,376 |
5/9/2022 12:00:00 AM
| 13,134.25 | 12,723 | 13,166.5 | 12,664.5 | 799,549 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,377 |
5/10/2022 12:00:00 AM
| 12,735.25 | 12,878.25 | 13,076.25 | 12,631.5 | 839,294 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,378 |
5/11/2022 12:00:00 AM
| 12,858 | 12,499 | 13,082.5 | 12,467.75 | 851,980 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,379 |
5/12/2022 12:00:00 AM
| 12,533.75 | 12,476.5 | 12,662 | 12,218.25 | 868,926 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,380 |
5/13/2022 12:00:00 AM
| 12,420.75 | 12,912 | 12,961.25 | 12,420.75 | 652,776 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,381 |
5/16/2022 12:00:00 AM
| 12,938.25 | 12,774 | 13,028 | 12,719.5 | 619,834 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,382 |
5/17/2022 12:00:00 AM
| 12,764.75 | 13,089.5 | 13,107.25 | 12,763.25 | 647,515 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,383 |
5/18/2022 12:00:00 AM
| 13,101.25 | 12,464.75 | 13,123.25 | 12,392 | 725,139 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,384 |
5/19/2022 12:00:00 AM
| 12,436.25 | 12,407.5 | 12,606 | 12,233.25 | 820,513 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,385 |
5/20/2022 12:00:00 AM
| 12,427.25 | 12,370 | 12,626 | 12,020.5 | 793,442 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,386 |
5/23/2022 12:00:00 AM
| 12,395.25 | 12,564.5 | 12,604.75 | 12,313 | 652,257 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,387 |
5/24/2022 12:00:00 AM
| 12,444.25 | 12,300.25 | 12,447.25 | 12,105.5 | 707,633 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,388 |
5/25/2022 12:00:00 AM
| 12,337.25 | 12,471.5 | 12,565.25 | 12,201.25 | 663,594 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,389 |
5/26/2022 12:00:00 AM
| 12,416.75 | 12,808.5 | 12,872.25 | 12,377.5 | 603,904 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,390 |
5/27/2022 12:00:00 AM
| 12,779.25 | 13,207 | 13,249.5 | 12,751.25 | 598,890 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,391 |
5/30/2022 12:00:00 AM
| 13,234.5 | 13,339.25 | 13,412.25 | 13,202 | 126,836 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,392 |
5/31/2022 12:00:00 AM
| 13,340.25 | 13,175.75 | 13,355 | 13,009.25 | 694,325 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,393 |
6/1/2022 12:00:00 AM
| 13,191.75 | 13,080.25 | 13,352.75 | 12,984 | 672,374 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,394 |
6/2/2022 12:00:00 AM
| 13,079 | 13,423 | 13,433 | 12,971.75 | 615,116 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,395 |
6/3/2022 12:00:00 AM
| 13,425.25 | 13,080.25 | 13,474.5 | 13,032.25 | 641,544 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,396 |
6/6/2022 12:00:00 AM
| 13,079 | 13,134.25 | 13,339.25 | 13,056.25 | 531,235 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,397 |
6/7/2022 12:00:00 AM
| 13,134.5 | 13,240.75 | 13,269.5 | 12,941.75 | 572,808 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,398 |
6/8/2022 12:00:00 AM
| 13,209.75 | 13,145 | 13,312.25 | 13,108.5 | 569,425 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,399 |
6/9/2022 12:00:00 AM
| 13,142.75 | 12,799.25 | 13,249.75 | 12,779.5 | 34,320 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,400 |
6/10/2022 12:00:00 AM
| 12,828.5 | 12,362.25 | 12,863.25 | 12,343.75 | 325,734 | 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.