Id
int64 1
745
| TimeStamp
stringlengths 20
22
| Open
float64 1.77k
17.1k
| Close
float64 1.86k
17.1k
| High
float64 1.86k
17.3k
| Low
float64 1.75k
16.8k
| Volume
int64 292k
6.8M
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
601 | 10/9/2020 12:00:00 AM | 11,804 | 12,220.25 | 12,234.5 | 11,693 | 2,233,143 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
602 | 10/16/2020 12:00:00 AM | 12,218.25 | 12,293.5 | 12,744.5 | 12,183.25 | 3,148,360 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
603 | 10/23/2020 12:00:00 AM | 12,312.25 | 12,159 | 12,446 | 12,006.5 | 2,912,043 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
604 | 10/30/2020 12:00:00 AM | 12,129.5 | 11,541.75 | 12,191 | 11,440 | 3,345,604 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
605 | 11/6/2020 12:00:00 AM | 11,530 | 12,570.5 | 12,615 | 11,437.75 | 3,039,744 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
606 | 11/13/2020 12:00:00 AM | 12,634.75 | 12,429 | 12,904.25 | 11,998.75 | 3,062,166 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
607 | 11/20/2020 12:00:00 AM | 12,452.75 | 12,401.25 | 12,591.75 | 12,300 | 2,104,936 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
608 | 11/27/2020 12:00:00 AM | 12,389.5 | 12,753 | 12,803 | 12,303.75 | 1,494,872 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
609 | 12/4/2020 12:00:00 AM | 12,782 | 13,021.5 | 13,035.75 | 12,581.5 | 2,033,098 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
610 | 12/11/2020 12:00:00 AM | 13,020.5 | 12,864.5 | 13,170.5 | 12,713.25 | 1,591,274 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
611 | 12/18/2020 12:00:00 AM | 12,910.25 | 13,208.75 | 13,286 | 12,884.25 | 1,836,973 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
612 | 12/25/2020 12:00:00 AM | 13,256.25 | 13,200.75 | 13,278.75 | 12,957.25 | 1,576,545 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
613 | 1/1/2021 12:00:00 AM | 13,172.5 | 13,381.75 | 13,414.5 | 13,151.5 | 1,341,365 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
614 | 1/8/2021 12:00:00 AM | 13,388.5 | 13,593.5 | 13,621.25 | 12,987.5 | 2,797,086 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
615 | 1/15/2021 12:00:00 AM | 13,589.5 | 13,298.5 | 13,601.5 | 13,239.75 | 2,261,581 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
616 | 1/22/2021 12:00:00 AM | 13,259.5 | 13,857.75 | 13,919.75 | 13,253.25 | 1,710,034 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
617 | 1/29/2021 12:00:00 AM | 13,866.25 | 13,407.5 | 14,096 | 13,325.25 | 3,274,838 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
618 | 2/5/2021 12:00:00 AM | 13,345.25 | 14,094.25 | 14,134.75 | 13,223.5 | 2,351,711 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
619 | 2/12/2021 12:00:00 AM | 14,120 | 14,301 | 14,317 | 14,013 | 2,183,069 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
620 | 2/19/2021 12:00:00 AM | 14,325.75 | 14,072.25 | 14,396.75 | 13,964.25 | 2,257,489 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
621 | 2/26/2021 12:00:00 AM | 14,081.25 | 13,407.25 | 14,125.25 | 13,158.5 | 3,840,784 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
622 | 3/5/2021 12:00:00 AM | 13,453.75 | 13,160 | 13,824.5 | 12,703.5 | 3,849,417 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
623 | 3/12/2021 12:00:00 AM | 13,211.25 | 13,427.75 | 13,614 | 12,778 | 2,370,812 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
624 | 3/19/2021 12:00:00 AM | 13,437 | 13,348 | 13,790.75 | 13,185.25 | 2,667,573 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
625 | 3/26/2021 12:00:00 AM | 13,310.5 | 13,470.25 | 13,675.5 | 13,113.25 | 3,036,663 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
626 | 4/2/2021 12:00:00 AM | 13,479.25 | 13,819.5 | 13,836 | 13,280 | 1,970,403 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
627 | 4/9/2021 12:00:00 AM | 13,842.5 | 14,333 | 14,345.25 | 13,807.75 | 2,145,997 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
628 | 4/16/2021 12:00:00 AM | 14,321.25 | 14,533 | 14,563 | 14,235.5 | 2,593,776 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
629 | 4/23/2021 12:00:00 AM | 14,492.5 | 14,430.5 | 14,555.75 | 14,204 | 2,767,365 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
630 | 4/30/2021 12:00:00 AM | 14,423.25 | 14,353.5 | 14,567.5 | 14,322 | 2,436,302 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
631 | 5/7/2021 12:00:00 AM | 14,383.75 | 14,213.25 | 14,451 | 13,884.25 | 2,742,331 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
632 | 5/14/2021 12:00:00 AM | 14,221.5 | 13,890.5 | 14,255.5 | 13,418.5 | 3,302,790 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
633 | 5/21/2021 12:00:00 AM | 13,883.75 | 13,917.5 | 14,073.5 | 13,457.75 | 2,481,239 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
634 | 5/28/2021 12:00:00 AM | 13,886.75 | 14,190 | 14,267 | 13,860 | 1,879,987 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
635 | 6/4/2021 12:00:00 AM | 14,202.5 | 14,270.25 | 14,287.25 | 13,965.75 | 1,796,324 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
636 | 6/11/2021 12:00:00 AM | 14,276.75 | 14,500.25 | 14,504.75 | 14,195 | 1,437,774 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
637 | 6/18/2021 12:00:00 AM | 14,505.5 | 14,549.5 | 14,719.25 | 14,344.75 | 2,380,339 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
638 | 6/25/2021 12:00:00 AM | 14,537.25 | 14,853.5 | 14,936.5 | 14,473 | 2,053,443 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
639 | 7/2/2021 12:00:00 AM | 14,864.5 | 15,215.5 | 15,243.5 | 14,847.75 | 1,920,042 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
640 | 7/9/2021 12:00:00 AM | 15,218.75 | 15,325 | 15,398.25 | 15,055 | 2,060,534 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
641 | 7/16/2021 12:00:00 AM | 15,338.5 | 15,185 | 15,510.5 | 15,170.5 | 2,509,778 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
642 | 7/23/2021 12:00:00 AM | 15,189.5 | 15,612.5 | 15,631.75 | 14,959.5 | 2,485,947 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
643 | 7/30/2021 12:00:00 AM | 15,612.5 | 15,470.25 | 15,648.5 | 15,288.75 | 2,535,632 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
644 | 8/6/2021 12:00:00 AM | 15,487.25 | 15,610 | 15,687 | 15,363.5 | 2,148,916 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
645 | 8/13/2021 12:00:00 AM | 15,604.75 | 15,640.25 | 15,671.75 | 15,455.75 | 2,043,694 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
646 | 8/20/2021 12:00:00 AM | 15,633.75 | 15,601.25 | 15,653.5 | 15,225 | 3,047,005 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
647 | 8/27/2021 12:00:00 AM | 15,604.5 | 15,941 | 15,958.25 | 15,601 | 2,168,079 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
648 | 9/3/2021 12:00:00 AM | 15,947.25 | 16,166 | 16,213.5 | 15,934.5 | 2,300,612 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
649 | 9/10/2021 12:00:00 AM | 16,170.5 | 15,959.75 | 16,223.25 | 15,951.5 | 1,435,904 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
650 | 9/17/2021 12:00:00 AM | 15,968.75 | 15,851.75 | 16,083.25 | 15,802 | 2,488,994 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
651 | 9/24/2021 12:00:00 AM | 15,809.75 | 15,844.5 | 15,872.75 | 15,333.25 | 3,054,271 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
652 | 10/1/2021 12:00:00 AM | 15,844.75 | 15,287.5 | 15,925 | 15,062.75 | 3,346,647 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
653 | 10/8/2021 12:00:00 AM | 15,351.75 | 15,334 | 15,527 | 14,893.5 | 3,137,895 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
654 | 10/15/2021 12:00:00 AM | 15,336 | 15,660.25 | 15,670.75 | 15,111.25 | 2,498,764 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
655 | 10/22/2021 12:00:00 AM | 15,670.75 | 15,866.75 | 16,009.5 | 15,564.5 | 2,217,728 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
656 | 10/29/2021 12:00:00 AM | 15,850 | 16,364.25 | 16,390.5 | 15,821.5 | 2,528,725 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
657 | 11/5/2021 12:00:00 AM | 16,411 | 16,877.5 | 16,974.25 | 16,294.25 | 2,303,704 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
658 | 11/12/2021 12:00:00 AM | 16,818.75 | 16,718.5 | 16,919.75 | 16,422.25 | 2,466,222 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
659 | 11/19/2021 12:00:00 AM | 16,738 | 17,100.75 | 17,154.25 | 16,608 | 2,485,123 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
660 | 11/26/2021 12:00:00 AM | 17,126 | 16,576.75 | 17,293.25 | 16,513.75 | 2,972,070 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
661 | 12/3/2021 12:00:00 AM | 16,572.25 | 16,243.5 | 16,982 | 16,063.75 | 4,023,558 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
662 | 12/10/2021 12:00:00 AM | 16,242 | 16,856.75 | 16,962.5 | 16,085 | 2,152,908 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
663 | 12/17/2021 12:00:00 AM | 16,849.25 | 16,313.25 | 16,982.25 | 16,177 | 3,315,270 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
664 | 12/24/2021 12:00:00 AM | 16,334.75 | 16,824.25 | 16,881.25 | 16,017.25 | 2,005,598 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
665 | 12/31/2021 12:00:00 AM | 16,829.5 | 16,846 | 17,184.75 | 16,829.5 | 1,797,956 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
666 | 1/7/2022 12:00:00 AM | 16,881.25 | 16,106.25 | 17,089.25 | 16,035.25 | 3,411,638 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
667 | 1/14/2022 12:00:00 AM | 16,115.25 | 16,121 | 16,534.5 | 15,677.75 | 3,789,123 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
668 | 1/21/2022 12:00:00 AM | 16,142 | 14,951.75 | 16,178.5 | 14,933.75 | 3,417,338 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
669 | 1/28/2022 12:00:00 AM | 14,935.25 | 14,958.25 | 15,165 | 14,231.25 | 4,866,307 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
670 | 2/4/2022 12:00:00 AM | 14,979.25 | 15,210.75 | 15,785.25 | 14,878.5 | 3,331,492 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
671 | 2/11/2022 12:00:00 AM | 15,207.75 | 14,765.75 | 15,593.25 | 14,706.25 | 3,330,713 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
672 | 2/18/2022 12:00:00 AM | 14,775.25 | 14,521.25 | 15,193.75 | 14,431.5 | 3,250,632 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
673 | 2/25/2022 12:00:00 AM | 14,478 | 14,705.75 | 14,721.5 | 13,551 | 3,691,422 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
674 | 3/4/2022 12:00:00 AM | 14,425.5 | 14,365 | 14,916.25 | 14,208.25 | 3,312,097 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
675 | 3/11/2022 12:00:00 AM | 14,288.75 | 13,818.25 | 14,405 | 13,628.5 | 2,540,694 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
676 | 3/18/2022 12:00:00 AM | 13,863.75 | 14,942.75 | 14,972 | 13,471.75 | 2,596,406 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
677 | 3/25/2022 12:00:00 AM | 14,933.25 | 15,285 | 15,369.75 | 14,713 | 2,680,937 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
678 | 4/1/2022 12:00:00 AM | 15,285.25 | 15,393 | 15,798 | 15,188 | 2,664,872 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
679 | 4/8/2022 12:00:00 AM | 15,375.25 | 14,856.25 | 15,727.25 | 14,839.75 | 3,058,570 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
680 | 4/15/2022 12:00:00 AM | 14,874.25 | 14,423 | 14,911.25 | 14,405.75 | 2,326,984 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
681 | 4/22/2022 12:00:00 AM | 14,421.25 | 13,882.75 | 14,827.25 | 13,826.25 | 3,040,868 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
682 | 4/29/2022 12:00:00 AM | 13,863.5 | 13,381.25 | 14,113 | 13,330.75 | 3,739,637 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
683 | 5/6/2022 12:00:00 AM | 13,421.5 | 13,225 | 14,084.5 | 13,048.25 | 3,810,463 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
684 | 5/13/2022 12:00:00 AM | 13,134.25 | 12,912 | 13,166.5 | 12,218.25 | 4,012,525 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
685 | 5/20/2022 12:00:00 AM | 12,938.25 | 12,370 | 13,123.25 | 12,020.5 | 3,606,443 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
686 | 5/27/2022 12:00:00 AM | 12,395.25 | 13,207 | 13,249.5 | 12,105.5 | 3,226,278 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
687 | 6/3/2022 12:00:00 AM | 13,234.5 | 13,080.25 | 13,474.5 | 12,971.75 | 2,750,195 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
688 | 6/10/2022 12:00:00 AM | 13,079 | 12,362.25 | 13,339.25 | 12,343.75 | 2,033,522 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
689 | 6/17/2022 12:00:00 AM | 12,305.25 | 11,791.25 | 12,306.25 | 11,563 | 3,424,804 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
690 | 6/24/2022 12:00:00 AM | 11,920.25 | 12,635 | 12,643 | 11,815 | 2,318,272 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
691 | 7/1/2022 12:00:00 AM | 12,632 | 12,105.75 | 12,756.5 | 11,845.5 | 3,092,696 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
692 | 7/8/2022 12:00:00 AM | 12,100.5 | 12,646.5 | 12,705.5 | 11,883.75 | 2,595,375 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
693 | 7/15/2022 12:00:00 AM | 12,644.25 | 12,502 | 12,644.25 | 11,973.75 | 3,100,424 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
694 | 7/22/2022 12:00:00 AM | 12,538 | 12,918 | 13,193 | 12,351.5 | 2,979,107 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
695 | 7/29/2022 12:00:00 AM | 12,939 | 13,466 | 13,506.5 | 12,566.5 | 2,857,747 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
696 | 8/5/2022 12:00:00 AM | 13,475.5 | 13,723.25 | 13,879 | 13,309.25 | 3,185,396 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
697 | 8/12/2022 12:00:00 AM | 13,722.25 | 14,072.25 | 14,077.75 | 13,457.75 | 2,843,479 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
698 | 8/19/2022 12:00:00 AM | 14,066 | 13,763 | 14,235.25 | 13,723.25 | 2,745,178 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
699 | 8/26/2022 12:00:00 AM | 13,721 | 13,115 | 13,721 | 13,052 | 2,928,806 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
700 | 9/2/2022 12:00:00 AM | 12,979.5 | 12,598.75 | 13,152.75 | 12,512.25 | 3,789,247 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |