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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
3,401 |
6/13/2022 12:00:00 AM
| 12,305.25 | 11,822 | 12,306.25 | 11,779.75 | 610,769 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,402 |
6/14/2022 12:00:00 AM
| 11,862 | 11,841 | 12,029 | 11,730.5 | 606,595 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,403 |
6/15/2022 12:00:00 AM
| 11,859.25 | 12,123.5 | 12,288.75 | 11,853 | 700,859 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,404 |
6/16/2022 12:00:00 AM
| 12,140.75 | 11,651.75 | 12,268.75 | 11,563 | 792,265 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,405 |
6/17/2022 12:00:00 AM
| 11,701.25 | 11,791.25 | 11,890.5 | 11,613.5 | 714,316 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,406 |
6/21/2022 12:00:00 AM
| 11,920.25 | 12,071.75 | 12,172.75 | 11,893 | 516,947 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,407 |
6/22/2022 12:00:00 AM
| 12,074.25 | 12,060.25 | 12,240.25 | 11,815 | 626,662 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,408 |
6/23/2022 12:00:00 AM
| 12,037.25 | 12,232 | 12,261.25 | 11,955 | 621,940 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,409 |
6/24/2022 12:00:00 AM
| 12,182.25 | 12,635 | 12,643 | 12,179.25 | 552,723 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,410 |
6/27/2022 12:00:00 AM
| 12,632 | 12,569.25 | 12,756.5 | 12,488.75 | 554,317 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,411 |
6/28/2022 12:00:00 AM
| 12,570.75 | 12,168.75 | 12,668.75 | 12,156 | 627,058 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,412 |
6/29/2022 12:00:00 AM
| 12,175 | 12,185.5 | 12,243.5 | 12,059 | 579,227 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,413 |
6/30/2022 12:00:00 AM
| 12,186 | 12,024 | 12,191.25 | 11,845.5 | 730,742 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,414 |
7/1/2022 12:00:00 AM
| 12,002 | 12,105.75 | 12,124.25 | 11,876.25 | 601,352 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,415 |
7/4/2022 12:00:00 AM
| 12,100.5 | 12,048.5 | 12,113.25 | 11,994.5 | 79,320 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,416 |
7/5/2022 12:00:00 AM
| 12,050.75 | 12,303 | 12,310.25 | 11,883.75 | 704,549 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,417 |
7/6/2022 12:00:00 AM
| 12,314.75 | 12,374.75 | 12,468.75 | 12,222.25 | 641,915 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,418 |
7/7/2022 12:00:00 AM
| 12,395.75 | 12,633 | 12,663 | 12,331 | 539,087 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,419 |
7/8/2022 12:00:00 AM
| 12,609.5 | 12,646.5 | 12,705.5 | 12,447 | 630,504 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,420 |
7/11/2022 12:00:00 AM
| 12,644.25 | 12,378.75 | 12,644.25 | 12,347.5 | 569,191 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,421 |
7/12/2022 12:00:00 AM
| 12,395 | 12,273.5 | 12,520 | 12,206.5 | 603,612 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,422 |
7/13/2022 12:00:00 AM
| 12,274.5 | 12,256.75 | 12,464.5 | 11,973.75 | 728,830 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,423 |
7/14/2022 12:00:00 AM
| 12,224 | 12,292 | 12,329.5 | 12,005.75 | 647,928 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,424 |
7/15/2022 12:00:00 AM
| 12,305 | 12,502 | 12,516 | 12,234.75 | 550,863 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,425 |
7/18/2022 12:00:00 AM
| 12,538 | 12,401.5 | 12,681 | 12,351.5 | 545,324 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,426 |
7/19/2022 12:00:00 AM
| 12,404 | 12,768.5 | 12,823 | 12,384 | 574,717 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,427 |
7/20/2022 12:00:00 AM
| 12,825 | 12,959.75 | 13,012 | 12,730.25 | 636,833 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,428 |
7/21/2022 12:00:00 AM
| 12,934.5 | 13,134.5 | 13,149.75 | 12,868 | 597,992 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,429 |
7/22/2022 12:00:00 AM
| 13,053.75 | 12,918 | 13,193 | 12,838.25 | 624,241 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,430 |
7/25/2022 12:00:00 AM
| 12,939 | 12,849 | 12,993 | 12,761 | 486,412 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,431 |
7/26/2022 12:00:00 AM
| 12,805.75 | 12,607 | 12,828.5 | 12,566.5 | 528,803 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,432 |
7/27/2022 12:00:00 AM
| 12,686.5 | 13,113.5 | 13,184.5 | 12,686.25 | 623,678 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,433 |
7/28/2022 12:00:00 AM
| 13,074.5 | 13,232 | 13,442.5 | 12,943.5 | 640,697 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,434 |
7/29/2022 12:00:00 AM
| 13,414.75 | 13,466 | 13,506.5 | 13,238.75 | 578,157 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,435 |
8/1/2022 12:00:00 AM
| 13,475.5 | 13,457 | 13,603.25 | 13,346.25 | 616,115 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,436 |
8/2/2022 12:00:00 AM
| 13,468.75 | 13,419 | 13,591.5 | 13,309.25 | 669,983 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,437 |
8/3/2022 12:00:00 AM
| 13,415.5 | 13,766 | 13,804.75 | 13,361.75 | 680,004 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,438 |
8/4/2022 12:00:00 AM
| 13,741.5 | 13,821.5 | 13,850.5 | 13,679.25 | 538,040 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,439 |
8/5/2022 12:00:00 AM
| 13,821.75 | 13,723.25 | 13,879 | 13,579.5 | 681,254 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,440 |
8/8/2022 12:00:00 AM
| 13,722.25 | 13,677.75 | 13,913.75 | 13,615 | 592,714 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,441 |
8/9/2022 12:00:00 AM
| 13,700.75 | 13,526 | 13,728.25 | 13,457.75 | 547,924 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,442 |
8/10/2022 12:00:00 AM
| 13,544.5 | 13,886.5 | 13,902.5 | 13,476.5 | 596,251 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,443 |
8/11/2022 12:00:00 AM
| 13,875 | 13,805.75 | 14,069.5 | 13,779.5 | 612,300 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,444 |
8/12/2022 12:00:00 AM
| 13,838.75 | 14,072.25 | 14,077.75 | 13,806.5 | 494,290 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,445 |
8/15/2022 12:00:00 AM
| 14,066 | 14,175.75 | 14,200.5 | 13,989.75 | 458,279 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,446 |
8/16/2022 12:00:00 AM
| 14,169.25 | 14,152.75 | 14,235.25 | 14,017.25 | 550,631 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,447 |
8/17/2022 12:00:00 AM
| 14,152.5 | 13,987.75 | 14,166.5 | 13,900.75 | 606,218 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,448 |
8/18/2022 12:00:00 AM
| 13,997.5 | 14,017.75 | 14,070 | 13,905.25 | 520,551 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,449 |
8/19/2022 12:00:00 AM
| 14,028.75 | 13,763 | 14,029 | 13,723.25 | 609,499 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,450 |
8/22/2022 12:00:00 AM
| 13,721 | 13,404.25 | 13,721 | 13,369 | 588,483 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,451 |
8/23/2022 12:00:00 AM
| 13,428.25 | 13,391 | 13,513 | 13,318 | 566,718 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,452 |
8/24/2022 12:00:00 AM
| 13,386.5 | 13,424.25 | 13,505.75 | 13,320.25 | 497,728 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,453 |
8/25/2022 12:00:00 AM
| 13,438.5 | 13,650.5 | 13,656 | 13,419.5 | 535,236 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,454 |
8/26/2022 12:00:00 AM
| 13,648.25 | 13,115 | 13,714.5 | 13,052 | 740,641 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,455 |
8/29/2022 12:00:00 AM
| 12,979.5 | 12,987.25 | 13,104.75 | 12,896 | 690,307 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,456 |
8/30/2022 12:00:00 AM
| 12,998 | 12,853.25 | 13,152.75 | 12,742 | 789,501 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,457 |
8/31/2022 12:00:00 AM
| 12,860.5 | 12,779.75 | 13,007.5 | 12,770.75 | 665,188 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,458 |
9/1/2022 12:00:00 AM
| 12,779.25 | 12,786.75 | 12,794 | 12,512.25 | 817,207 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,459 |
9/2/2022 12:00:00 AM
| 12,792.25 | 12,598.75 | 12,956 | 12,534.75 | 827,044 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,460 |
9/5/2022 12:00:00 AM
| 12,605 | 12,630.5 | 12,662 | 12,548.5 | 132,334 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,461 |
9/6/2022 12:00:00 AM
| 12,630.5 | 12,513.5 | 12,739 | 12,424.5 | 752,458 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,462 |
9/7/2022 12:00:00 AM
| 12,514.25 | 12,757.75 | 12,800.75 | 12,416 | 667,357 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,463 |
9/8/2022 12:00:00 AM
| 12,763 | 12,815.25 | 12,871.5 | 12,609.75 | 39,331 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,464 |
9/9/2022 12:00:00 AM
| 12,837.25 | 13,088.25 | 13,109.25 | 12,823 | 246,119 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,465 |
9/12/2022 12:00:00 AM
| 13,120.25 | 13,241.5 | 13,274.75 | 13,066 | 367,205 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,466 |
9/13/2022 12:00:00 AM
| 13,272 | 12,533.75 | 13,405 | 12,500.25 | 611,775 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,467 |
9/14/2022 12:00:00 AM
| 12,546 | 12,640.25 | 12,671 | 12,498.25 | 639,021 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,468 |
9/15/2022 12:00:00 AM
| 12,652 | 12,425.5 | 12,686.75 | 12,355.5 | 712,732 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,469 |
9/16/2022 12:00:00 AM
| 12,369.5 | 12,351.5 | 12,379.25 | 12,196.5 | 740,197 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,470 |
9/19/2022 12:00:00 AM
| 12,338 | 12,442 | 12,484.25 | 12,210.25 | 625,812 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,471 |
9/20/2022 12:00:00 AM
| 12,463.75 | 12,340.25 | 12,510.5 | 12,246.25 | 697,985 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,472 |
9/21/2022 12:00:00 AM
| 12,364 | 12,128 | 12,558.5 | 12,065.5 | 813,279 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,473 |
9/22/2022 12:00:00 AM
| 12,079.25 | 11,983.5 | 12,214 | 11,928 | 780,902 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,474 |
9/23/2022 12:00:00 AM
| 12,001.75 | 11,794.75 | 12,018.25 | 11,647 | 793,446 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,475 |
9/26/2022 12:00:00 AM
| 11,780.5 | 11,734.25 | 11,955.75 | 11,674.5 | 801,455 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,476 |
9/27/2022 12:00:00 AM
| 11,733.5 | 11,751.75 | 11,986.25 | 11,651.5 | 833,069 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,477 |
9/28/2022 12:00:00 AM
| 11,779 | 11,973.75 | 12,031.5 | 11,559.5 | 884,721 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,478 |
9/29/2022 12:00:00 AM
| 11,962 | 11,646.25 | 11,985.25 | 11,509.5 | 878,594 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,479 |
9/30/2022 12:00:00 AM
| 11,638 | 11,453.5 | 11,775.25 | 11,442.25 | 865,060 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,480 |
10/3/2022 12:00:00 AM
| 11,448 | 11,703.75 | 11,776.25 | 11,308.75 | 747,336 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,481 |
10/4/2022 12:00:00 AM
| 11,732.5 | 12,058.75 | 12,093 | 11,699.5 | 759,875 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,482 |
10/5/2022 12:00:00 AM
| 12,048.25 | 12,041.75 | 12,129 | 11,784.5 | 693,073 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,483 |
10/6/2022 12:00:00 AM
| 12,046 | 11,959.75 | 12,147.75 | 11,923.25 | 769,428 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,484 |
10/7/2022 12:00:00 AM
| 11,912.5 | 11,519.5 | 11,982.5 | 11,461.25 | 750,478 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,485 |
10/10/2022 12:00:00 AM
| 11,485.75 | 11,402.5 | 11,554.5 | 11,294.75 | 746,655 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,486 |
10/11/2022 12:00:00 AM
| 11,405 | 11,263 | 11,457.5 | 11,185.25 | 822,278 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,487 |
10/12/2022 12:00:00 AM
| 11,293 | 11,258.5 | 11,394.75 | 11,223.5 | 722,611 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,488 |
10/13/2022 12:00:00 AM
| 11,277 | 11,501.75 | 11,560.75 | 10,902.75 | 1,033,421 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,489 |
10/14/2022 12:00:00 AM
| 11,482.75 | 11,162 | 11,671.5 | 11,144.75 | 833,624 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,490 |
10/17/2022 12:00:00 AM
| 11,138 | 11,528.25 | 11,564.25 | 11,131 | 628,453 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,491 |
10/18/2022 12:00:00 AM
| 11,579.25 | 11,616.75 | 11,849.75 | 11,499.5 | 826,716 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,492 |
10/19/2022 12:00:00 AM
| 11,738.25 | 11,571.25 | 11,800.75 | 11,467 | 730,151 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,493 |
10/20/2022 12:00:00 AM
| 11,552 | 11,508.75 | 11,746.75 | 11,426 | 732,537 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,494 |
10/21/2022 12:00:00 AM
| 11,479.25 | 11,776.5 | 11,804.25 | 11,353.5 | 826,276 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,495 |
10/24/2022 12:00:00 AM
| 11,811.75 | 11,896.75 | 11,948.25 | 11,625.75 | 706,408 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,496 |
10/25/2022 12:00:00 AM
| 11,871.75 | 12,131.5 | 12,152 | 11,848.25 | 651,140 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,497 |
10/26/2022 12:00:00 AM
| 11,928 | 11,864 | 12,121.5 | 11,833 | 769,870 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,498 |
10/27/2022 12:00:00 AM
| 11,835.75 | 11,653.25 | 11,955.5 | 11,339.5 | 761,967 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,499 |
10/28/2022 12:00:00 AM
| 11,540.75 | 12,005 | 12,044 | 11,480 | 716,857 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,500 |
10/31/2022 12:00:00 AM
| 12,010.5 | 11,865.25 | 12,013 | 11,785.25 | 598,265 | 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.