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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
3,601 | 3/23/2023 12:00:00 AM | 12,871.5 | 13,030.5 | 13,207.5 | 12,870.75 | 821,239 | 0 | 0 | false | 3,687 | 15,859.5 | Buy |
3,602 | 3/24/2023 12:00:00 AM | 13,048 | 13,066.75 | 13,101.25 | 12,904.5 | 672,754 | 0 | 0 | false | 3,687 | 15,859.5 | Buy |
3,603 | 3/27/2023 12:00:00 AM | 13,092.5 | 12,965 | 13,161 | 12,942 | 554,524 | 0 | 0 | false | 3,687 | 15,859.5 | Sell |
3,604 | 3/28/2023 12:00:00 AM | 12,987 | 12,909 | 13,010 | 12,810.75 | 531,684 | 0 | 0 | false | 3,687 | 15,859.5 | Sell |
3,605 | 3/29/2023 12:00:00 AM | 12,922 | 13,141.5 | 13,170.5 | 12,918.5 | 556,155 | 0 | 0 | false | 3,687 | 15,859.5 | Buy |
3,606 | 3/30/2023 12:00:00 AM | 13,139 | 13,258.5 | 13,288.25 | 13,108 | 571,720 | 0 | 0 | false | 3,687 | 15,859.5 | Buy |
3,607 | 3/31/2023 12:00:00 AM | 13,260.75 | 13,478.25 | 13,488 | 13,234 | 613,374 | 0 | 0 | false | 3,687 | 15,859.5 | Buy |
3,608 | 4/3/2023 12:00:00 AM | 13,438.5 | 13,446.5 | 13,455.25 | 13,330.5 | 536,116 | 0 | 0 | false | 3,687 | 15,859.5 | Buy |
3,609 | 4/4/2023 12:00:00 AM | 13,435.5 | 13,395.5 | 13,525.25 | 13,344.75 | 571,010 | 0 | 0 | false | 3,687 | 15,859.5 | Sell |
3,610 | 4/5/2023 12:00:00 AM | 13,406.5 | 13,256.25 | 13,423.75 | 13,182.5 | 585,144 | 0 | 0 | false | 3,687 | 15,859.5 | Sell |
3,611 | 4/6/2023 12:00:00 AM | 13,249.25 | 13,347.25 | 13,367.5 | 13,129.75 | 593,315 | 0 | 0 | false | 3,687 | 15,859.5 | Buy |
3,612 | 4/7/2023 12:00:00 AM | 13,339.25 | 13,347.25 | 13,368.75 | 13,298.5 | 41,212 | 0 | 0 | false | 3,687 | 15,859.5 | Buy |
3,613 | 4/10/2023 12:00:00 AM | 13,356.25 | 13,334.5 | 13,379.75 | 13,144 | 548,995 | 0 | 0 | false | 3,687 | 15,859.5 | Sell |
3,614 | 4/11/2023 12:00:00 AM | 13,339.75 | 13,251.25 | 13,385.25 | 13,230 | 543,953 | 0 | 0 | false | 3,687 | 15,859.5 | Sell |
3,615 | 4/12/2023 12:00:00 AM | 13,250.25 | 13,128.75 | 13,418.25 | 13,114.25 | 678,756 | 0 | 0 | false | 3,687 | 15,859.5 | Sell |
3,616 | 4/13/2023 12:00:00 AM | 13,133.5 | 13,386.25 | 13,404.5 | 13,102 | 546,273 | 0 | 0 | false | 3,687 | 15,859.5 | Buy |
3,617 | 4/14/2023 12:00:00 AM | 13,359.5 | 13,357.75 | 13,431.5 | 13,234.5 | 616,890 | 0 | 0 | false | 3,687 | 15,859.5 | Sell |
3,618 | 4/17/2023 12:00:00 AM | 13,389 | 13,363 | 13,394.5 | 13,253.25 | 536,735 | 0 | 0 | false | 3,687 | 15,859.5 | Sell |
3,619 | 4/18/2023 12:00:00 AM | 13,360.5 | 13,369.5 | 13,475.25 | 13,314.5 | 567,738 | 0 | 0 | false | 3,687 | 15,859.5 | Buy |
3,620 | 4/19/2023 12:00:00 AM | 13,347 | 13,359.5 | 13,403.25 | 13,241.5 | 526,457 | 0 | 0 | false | 3,687 | 15,859.5 | Buy |
3,621 | 4/20/2023 12:00:00 AM | 13,338.5 | 13,250.75 | 13,376.5 | 13,198.25 | 673,135 | 0 | 0 | false | 3,687 | 15,859.5 | Sell |
3,622 | 4/21/2023 12:00:00 AM | 13,265.5 | 13,267 | 13,298.5 | 13,159 | 587,518 | 0 | 0 | false | 3,687 | 15,859.5 | Buy |
3,623 | 4/24/2023 12:00:00 AM | 13,246.5 | 13,233 | 13,310.5 | 13,143.75 | 573,240 | 0 | 0 | false | 3,687 | 15,859.5 | Sell |
3,624 | 4/25/2023 12:00:00 AM | 13,226.75 | 12,986 | 13,236 | 12,976.5 | 685,898 | 0 | 0 | false | 3,687 | 15,859.5 | Sell |
3,625 | 4/26/2023 12:00:00 AM | 13,116.5 | 13,064.25 | 13,188.75 | 13,040.25 | 744,873 | 0 | 0 | false | 3,687 | 15,859.5 | Sell |
3,626 | 4/27/2023 12:00:00 AM | 13,141.5 | 13,407.75 | 13,509.5 | 13,112.5 | 714,374 | 0 | 0 | false | 3,687 | 15,859.5 | Buy |
3,627 | 4/28/2023 12:00:00 AM | 13,391.5 | 13,496.75 | 13,512.5 | 13,345.5 | 665,798 | 0 | 0 | false | 3,687 | 15,859.5 | Buy |
3,628 | 5/1/2023 12:00:00 AM | 13,493.5 | 13,483.25 | 13,546.75 | 13,435.25 | 484,094 | 0 | 0 | false | 3,687 | 15,859.5 | Sell |
3,629 | 5/2/2023 12:00:00 AM | 13,466.5 | 13,361 | 13,511.25 | 13,286.75 | 655,210 | 0 | 0 | false | 3,687 | 15,859.5 | Sell |
3,630 | 5/3/2023 12:00:00 AM | 13,338.5 | 13,277.25 | 13,490.5 | 13,256.5 | 644,060 | 0 | 0 | false | 3,687 | 15,859.5 | Sell |
3,631 | 5/4/2023 12:00:00 AM | 13,240.5 | 13,220.25 | 13,349.5 | 13,178.25 | 649,448 | 0 | 0 | false | 3,687 | 15,859.5 | Sell |
3,632 | 5/5/2023 12:00:00 AM | 13,236.5 | 13,494.25 | 13,535.5 | 13,232.25 | 563,689 | 0 | 0 | false | 3,687 | 15,859.5 | Buy |
3,633 | 5/8/2023 12:00:00 AM | 13,492.5 | 13,528.75 | 13,544.5 | 13,431 | 502,250 | 0 | 0 | false | 3,687 | 15,859.5 | Buy |
3,634 | 5/9/2023 12:00:00 AM | 13,515 | 13,441.25 | 13,523.5 | 13,427 | 548,380 | 0 | 0 | false | 3,687 | 15,859.5 | Sell |
3,635 | 5/10/2023 12:00:00 AM | 13,435.25 | 13,586 | 13,623.25 | 13,379.25 | 833,021 | 0 | 0 | false | 3,687 | 15,859.5 | Buy |
3,636 | 5/11/2023 12:00:00 AM | 13,586.5 | 13,623 | 13,646.75 | 13,538 | 649,523 | 0 | 0 | false | 3,687 | 15,859.5 | Buy |
3,637 | 5/12/2023 12:00:00 AM | 13,622.5 | 13,572.75 | 13,670.75 | 13,487 | 618,596 | 0 | 0 | false | 3,687 | 15,859.5 | Sell |
3,638 | 5/15/2023 12:00:00 AM | 13,555.25 | 13,644.5 | 13,656.5 | 13,526.5 | 492,508 | 0 | 0 | false | 3,687 | 15,859.5 | Buy |
3,639 | 5/16/2023 12:00:00 AM | 13,637.5 | 13,659.75 | 13,731 | 13,602.75 | 558,723 | 0 | 0 | false | 3,687 | 15,859.5 | Buy |
3,640 | 5/17/2023 12:00:00 AM | 13,675 | 13,820 | 13,845.5 | 13,650.75 | 613,221 | 0 | 0 | false | 3,687 | 15,859.5 | Buy |
3,641 | 5/18/2023 12:00:00 AM | 13,817 | 14,070.5 | 14,089.5 | 13,804.75 | 738,771 | 0 | 0 | false | 3,687 | 15,859.5 | Buy |
3,642 | 5/19/2023 12:00:00 AM | 14,085 | 14,034.5 | 14,136.75 | 13,990.75 | 652,005 | 0 | 0 | false | 3,687 | 15,859.5 | Sell |
3,643 | 5/22/2023 12:00:00 AM | 13,982 | 14,079 | 14,123.25 | 13,970.75 | 531,766 | 0 | 0 | false | 3,687 | 15,859.5 | Buy |
3,644 | 5/23/2023 12:00:00 AM | 14,089.75 | 13,905.25 | 14,155.75 | 13,886.5 | 648,245 | 0 | 0 | false | 3,687 | 15,859.5 | Sell |
3,645 | 5/24/2023 12:00:00 AM | 13,905.5 | 13,826.75 | 14,022.25 | 13,743 | 694,988 | 0 | 0 | false | 3,687 | 15,859.5 | Sell |
3,646 | 5/25/2023 12:00:00 AM | 14,053.5 | 14,153 | 14,207.75 | 13,979.5 | 806,926 | 0 | 0 | false | 3,687 | 15,859.5 | Buy |
3,647 | 5/26/2023 12:00:00 AM | 14,154.25 | 14,509 | 14,545.5 | 14,101 | 715,305 | 0 | 0 | false | 3,687 | 15,859.5 | Buy |
3,648 | 5/29/2023 12:00:00 AM | 14,614 | 14,581.25 | 14,636.25 | 14,544 | 93,275 | 0 | 0 | false | 3,687 | 15,859.5 | Sell |
3,649 | 5/30/2023 12:00:00 AM | 14,576 | 14,573.25 | 14,746.5 | 14,513.25 | 779,413 | 0 | 0 | false | 3,687 | 15,859.5 | Sell |
3,650 | 5/31/2023 12:00:00 AM | 14,573.75 | 14,477 | 14,605.5 | 14,427.75 | 666,911 | 0 | 0 | false | 3,687 | 15,859.5 | Sell |
3,651 | 6/1/2023 12:00:00 AM | 14,466 | 14,648.75 | 14,704.75 | 14,424.75 | 610,801 | 0 | 0 | false | 3,687 | 15,859.5 | Buy |
3,652 | 6/2/2023 12:00:00 AM | 14,670.5 | 14,751.75 | 14,804.25 | 14,644.75 | 614,249 | 0 | 0 | false | 3,687 | 15,859.5 | Buy |
3,653 | 6/5/2023 12:00:00 AM | 14,753.5 | 14,765.25 | 14,871.25 | 14,689.25 | 607,895 | 0 | 0 | false | 3,687 | 15,859.5 | Buy |
3,654 | 6/6/2023 12:00:00 AM | 14,758.5 | 14,763 | 14,800.25 | 14,681 | 566,093 | 0 | 0 | false | 3,687 | 15,859.5 | Buy |
3,655 | 6/7/2023 12:00:00 AM | 14,771 | 14,508 | 14,851.5 | 14,482 | 756,556 | 0 | 0 | false | 3,687 | 15,859.5 | Sell |
3,656 | 6/8/2023 12:00:00 AM | 14,492.5 | 14,679.5 | 14,703.25 | 14,433.25 | 626,522 | 0 | 0 | false | 3,687 | 15,859.5 | Buy |
3,657 | 6/9/2023 12:00:00 AM | 14,693.5 | 14,732.75 | 14,864 | 14,636.75 | 518,935 | 0 | 0 | false | 3,687 | 15,859.5 | Buy |
3,658 | 6/12/2023 12:00:00 AM | 14,734.5 | 14,986.75 | 15,011.5 | 14,732 | 385,574 | 0 | 0 | false | 3,687 | 15,859.5 | Buy |
3,659 | 6/13/2023 12:00:00 AM | 15,006.5 | 15,099 | 15,151.25 | 14,963 | 614,242 | 0 | 0 | false | 3,687 | 15,859.5 | Buy |
3,660 | 6/14/2023 12:00:00 AM | 15,110.25 | 15,199.25 | 15,243.5 | 14,976 | 664,659 | 0 | 0 | false | 3,687 | 15,859.5 | Buy |
3,661 | 6/15/2023 12:00:00 AM | 15,222 | 15,374 | 15,441 | 15,066 | 680,711 | 0 | 0 | false | 3,687 | 15,859.5 | Buy |
3,662 | 6/16/2023 12:00:00 AM | 15,368 | 15,268 | 15,475.5 | 15,258.5 | 612,401 | 0 | 0 | false | 3,687 | 15,859.5 | Sell |
3,663 | 6/19/2023 12:00:00 AM | 15,303.25 | 15,239.25 | 15,322.5 | 15,230.5 | 84,820 | 0 | 0 | false | 3,687 | 15,859.5 | Sell |
3,664 | 6/20/2023 12:00:00 AM | 15,244.5 | 15,256.5 | 15,310.75 | 15,126.5 | 555,769 | 0 | 0 | false | 3,687 | 15,859.5 | Buy |
3,665 | 6/21/2023 12:00:00 AM | 15,247.5 | 15,044 | 15,273.25 | 15,002.25 | 624,974 | 0 | 0 | false | 3,687 | 15,859.5 | Sell |
3,666 | 6/22/2023 12:00:00 AM | 15,038.75 | 15,214.75 | 15,238 | 14,964 | 602,198 | 0 | 0 | false | 3,687 | 15,859.5 | Buy |
3,667 | 6/23/2023 12:00:00 AM | 15,236 | 15,058.25 | 15,236 | 14,985.25 | 610,938 | 0 | 0 | false | 3,687 | 15,859.5 | Sell |
3,668 | 6/26/2023 12:00:00 AM | 15,057.75 | 14,856.5 | 15,152.5 | 14,853.5 | 641,701 | 0 | 0 | false | 3,687 | 15,859.5 | Sell |
3,669 | 6/27/2023 12:00:00 AM | 14,875 | 15,111.5 | 15,139.25 | 14,862.25 | 558,241 | 0 | 0 | false | 3,687 | 15,859.5 | Buy |
3,670 | 6/28/2023 12:00:00 AM | 15,088.25 | 15,130 | 15,219 | 15,021.25 | 654,756 | 0 | 0 | false | 3,687 | 15,859.5 | Buy |
3,671 | 6/29/2023 12:00:00 AM | 15,161 | 15,100.25 | 15,202.75 | 15,028.5 | 585,904 | 0 | 0 | false | 3,687 | 15,859.5 | Sell |
3,672 | 6/30/2023 12:00:00 AM | 15,106 | 15,337 | 15,376.75 | 15,099 | 517,134 | 0 | 0 | false | 3,687 | 15,859.5 | Buy |
3,673 | 7/3/2023 12:00:00 AM | 15,331 | 15,364.75 | 15,392 | 15,308 | 261,146 | 0 | 0 | false | 3,687 | 15,859.5 | Buy |
3,674 | 7/4/2023 12:00:00 AM | 15,357 | 15,344.5 | 15,368.5 | 15,334.25 | 44,151 | 0 | 0 | false | 3,687 | 15,859.5 | Sell |
3,675 | 7/5/2023 12:00:00 AM | 15,345.25 | 15,360.75 | 15,432 | 15,255.25 | 470,960 | 0 | 0 | false | 3,687 | 15,859.5 | Buy |
3,676 | 7/6/2023 12:00:00 AM | 15,353.75 | 15,238 | 15,366 | 15,111.5 | 563,333 | 0 | 0 | false | 3,687 | 15,859.5 | Sell |
3,677 | 7/7/2023 12:00:00 AM | 15,211.75 | 15,181.75 | 15,359.75 | 15,172.25 | 545,669 | 0 | 0 | false | 3,687 | 15,859.5 | Sell |
3,678 | 7/10/2023 12:00:00 AM | 15,198.5 | 15,187 | 15,218.25 | 15,063.25 | 596,653 | 0 | 0 | false | 3,687 | 15,859.5 | Sell |
3,679 | 7/11/2023 12:00:00 AM | 15,195.75 | 15,260 | 15,278.75 | 15,109.5 | 547,676 | 0 | 0 | false | 3,687 | 15,859.5 | Buy |
3,680 | 7/12/2023 12:00:00 AM | 15,258 | 15,444.75 | 15,507.75 | 15,254.5 | 640,666 | 0 | 0 | false | 3,687 | 15,859.5 | Buy |
3,681 | 7/13/2023 12:00:00 AM | 15,457.75 | 15,711.5 | 15,741.25 | 15,456.5 | 552,884 | 0 | 0 | false | 3,687 | 15,859.5 | Buy |
3,682 | 7/14/2023 12:00:00 AM | 15,699 | 15,694.25 | 15,857.25 | 15,663 | 620,810 | 0 | 0 | false | 3,687 | 15,859.5 | Sell |
3,683 | 7/17/2023 12:00:00 AM | 15,690 | 15,840.75 | 15,882.75 | 15,661.5 | 513,750 | 0 | 0 | false | 3,687 | 15,859.5 | Buy |
3,684 | 7/18/2023 12:00:00 AM | 15,832 | 15,974.75 | 16,029.75 | 15,733 | 623,547 | 0 | 0 | false | 3,687 | 15,859.5 | Buy |
3,685 | 7/19/2023 12:00:00 AM | 15,949.25 | 15,959.25 | 16,062.75 | 15,911.25 | 674,090 | 0 | 0 | false | 3,687 | 15,859.5 | Buy |