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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
1,601 |
6/22/2015 12:00:00 AM
| 5,192.5 | 5,186.75 | 5,206.5 | 5,182 | 125,510 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,602 |
6/23/2015 12:00:00 AM
| 5,196.75 | 5,195.5 | 5,200 | 5,177 | 97,330 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,603 |
6/24/2015 12:00:00 AM
| 5,190.75 | 5,168.75 | 5,209.5 | 5,168.75 | 138,382 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,604 |
6/25/2015 12:00:00 AM
| 5,189 | 5,163.25 | 5,194 | 5,154.25 | 131,143 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,605 |
6/26/2015 12:00:00 AM
| 5,160.75 | 5,136 | 5,171.25 | 5,114 | 197,572 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,606 |
6/29/2015 12:00:00 AM
| 5,080.5 | 5,034.25 | 5,105.75 | 5,022.5 | 270,739 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,607 |
6/30/2015 12:00:00 AM
| 5,057 | 5,044.25 | 5,066.5 | 5,026.25 | 240,931 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,608 |
7/1/2015 12:00:00 AM
| 5,083.25 | 5,077 | 5,092.75 | 5,054 | 145,374 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,609 |
7/2/2015 12:00:00 AM
| 5,087 | 5,082.5 | 5,091.5 | 5,062.5 | 115,449 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,610 |
7/3/2015 12:00:00 AM
| 5,078.25 | 5,072 | 5,079.75 | 5,066.25 | 10,057 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,611 |
7/6/2015 12:00:00 AM
| 5,048.75 | 5,076.25 | 5,091.5 | 5,039 | 195,407 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,612 |
7/7/2015 12:00:00 AM
| 5,071.25 | 5,076.75 | 5,081 | 4,988.75 | 338,529 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,613 |
7/8/2015 12:00:00 AM
| 5,044.5 | 5,000 | 5,050.5 | 4,990.75 | 264,865 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,614 |
7/9/2015 12:00:00 AM
| 5,057 | 4,991.25 | 5,061.5 | 4,988 | 213,501 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,615 |
7/10/2015 12:00:00 AM
| 5,056 | 5,063.25 | 5,080.75 | 5,039.5 | 182,016 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,616 |
7/13/2015 12:00:00 AM
| 5,102.75 | 5,141.75 | 5,146 | 5,102.5 | 151,806 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,617 |
7/14/2015 12:00:00 AM
| 5,147.25 | 5,172.25 | 5,184 | 5,145.25 | 132,984 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,618 |
7/15/2015 12:00:00 AM
| 5,180.25 | 5,191.5 | 5,193.75 | 5,163.5 | 163,938 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,619 |
7/16/2015 12:00:00 AM
| 5,214 | 5,252.5 | 5,254.5 | 5,205.25 | 153,889 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,620 |
7/17/2015 12:00:00 AM
| 5,277.75 | 5,305.5 | 5,307.75 | 5,269.75 | 154,886 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,621 |
7/20/2015 12:00:00 AM
| 5,317.25 | 5,325.5 | 5,340.25 | 5,302.75 | 150,764 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,622 |
7/21/2015 12:00:00 AM
| 5,325 | 5,322.5 | 5,332.75 | 5,308 | 181,368 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,623 |
7/22/2015 12:00:00 AM
| 5,249.75 | 5,272.5 | 5,290.75 | 5,249 | 193,579 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,624 |
7/23/2015 12:00:00 AM
| 5,273 | 5,274.5 | 5,287.5 | 5,238.5 | 183,680 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,625 |
7/24/2015 12:00:00 AM
| 5,275.5 | 5,218 | 5,278 | 5,198.75 | 207,099 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,626 |
7/27/2015 12:00:00 AM
| 5,180 | 5,177.25 | 5,199.5 | 5,157.75 | 238,913 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,627 |
7/28/2015 12:00:00 AM
| 5,187.25 | 5,211 | 5,215.5 | 5,151.25 | 241,544 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,628 |
7/29/2015 12:00:00 AM
| 5,216.5 | 5,219 | 5,233.75 | 5,198.25 | 192,076 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,629 |
7/30/2015 12:00:00 AM
| 5,213 | 5,249.5 | 5,253 | 5,185 | 195,440 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,630 |
7/31/2015 12:00:00 AM
| 5,259.25 | 5,238.25 | 5,262.5 | 5,230.5 | 183,385 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,631 |
8/3/2015 12:00:00 AM
| 5,240.75 | 5,227.5 | 5,253.5 | 5,194.75 | 227,500 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,632 |
8/4/2015 12:00:00 AM
| 5,223 | 5,206 | 5,231.5 | 5,197.75 | 220,902 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,633 |
8/5/2015 12:00:00 AM
| 5,241.75 | 5,248.5 | 5,283.25 | 5,237.25 | 209,611 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,634 |
8/6/2015 12:00:00 AM
| 5,256.25 | 5,180.75 | 5,262.25 | 5,157 | 246,601 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,635 |
8/7/2015 12:00:00 AM
| 5,166.5 | 5,174.25 | 5,183 | 5,134.75 | 207,758 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,636 |
8/10/2015 12:00:00 AM
| 5,201 | 5,220 | 5,234.25 | 5,200.25 | 164,283 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,637 |
8/11/2015 12:00:00 AM
| 5,200 | 5,165.25 | 5,217.5 | 5,139.75 | 248,874 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,638 |
8/12/2015 12:00:00 AM
| 5,134.25 | 5,187.5 | 5,189.75 | 5,085.5 | 285,387 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,639 |
8/13/2015 12:00:00 AM
| 5,185 | 5,171.25 | 5,207.5 | 5,163 | 189,963 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,640 |
8/14/2015 12:00:00 AM
| 5,163.25 | 5,186.5 | 5,187 | 5,153.25 | 138,626 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,641 |
8/17/2015 12:00:00 AM
| 5,169 | 5,219 | 5,222 | 5,157.5 | 157,242 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,642 |
8/18/2015 12:00:00 AM
| 5,212 | 5,197.5 | 5,215.5 | 5,188 | 139,224 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,643 |
8/19/2015 12:00:00 AM
| 5,180.5 | 5,158 | 5,204.5 | 5,137.5 | 294,404 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,644 |
8/20/2015 12:00:00 AM
| 5,122.5 | 5,017.5 | 5,136.5 | 5,014.25 | 387,075 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,645 |
8/21/2015 12:00:00 AM
| 4,977 | 4,851.75 | 5,013.75 | 4,849.5 | 511,031 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,646 |
8/24/2015 12:00:00 AM
| 4,592.5 | 4,651.5 | 4,850.5 | 4,562.5 | 576,196 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,647 |
8/25/2015 12:00:00 AM
| 4,827.75 | 4,685.5 | 4,858.5 | 4,661 | 482,270 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,648 |
8/26/2015 12:00:00 AM
| 4,786.75 | 4,865.5 | 4,883.75 | 4,702.25 | 517,542 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,649 |
8/27/2015 12:00:00 AM
| 4,932 | 4,983.5 | 4,987 | 4,880.75 | 400,265 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,650 |
8/28/2015 12:00:00 AM
| 4,955.75 | 4,986.75 | 4,993 | 4,945.75 | 261,710 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,651 |
8/31/2015 12:00:00 AM
| 4,953.5 | 4,916.75 | 4,977.5 | 4,912.75 | 250,179 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,652 |
9/1/2015 12:00:00 AM
| 4,816.75 | 4,813.5 | 4,882.5 | 4,772.5 | 386,321 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,653 |
9/2/2015 12:00:00 AM
| 4,865.25 | 4,913.25 | 4,915.75 | 4,816.5 | 270,579 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,654 |
9/3/2015 12:00:00 AM
| 4,923.25 | 4,882.5 | 4,953.5 | 4,874 | 267,707 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,655 |
9/4/2015 12:00:00 AM
| 4,827.5 | 4,848.25 | 4,863.75 | 4,812 | 260,152 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,656 |
9/7/2015 12:00:00 AM
| 4,869 | 4,865.75 | 4,873.25 | 4,856.25 | 10,137 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,657 |
9/8/2015 12:00:00 AM
| 4,916.25 | 4,953 | 4,959.75 | 4,898.75 | 199,009 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,658 |
9/9/2015 12:00:00 AM
| 5,005.75 | 4,910.75 | 5,006.5 | 4,894.5 | 281,505 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,659 |
9/10/2015 12:00:00 AM
| 4,902 | 4,948.5 | 4,981.75 | 4,897 | 44,611 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,660 |
9/11/2015 12:00:00 AM
| 4,932.5 | 4,978.25 | 4,981 | 4,919 | 133,217 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,661 |
9/14/2015 12:00:00 AM
| 4,992.25 | 4,963.5 | 4,993.25 | 4,945.75 | 124,425 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,662 |
9/15/2015 12:00:00 AM
| 4,973.25 | 5,015.75 | 5,028.25 | 4,956.75 | 167,893 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,663 |
9/16/2015 12:00:00 AM
| 5,015.25 | 5,044.75 | 5,046.5 | 4,999.25 | 153,363 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,664 |
9/17/2015 12:00:00 AM
| 5,034.5 | 5,030.75 | 5,106 | 5,021.25 | 286,881 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,665 |
9/18/2015 12:00:00 AM
| 4,969.75 | 4,991 | 5,027 | 4,968 | 253,502 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,666 |
9/21/2015 12:00:00 AM
| 4,999.5 | 5,005.5 | 5,025.75 | 4,950.75 | 213,126 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,667 |
9/22/2015 12:00:00 AM
| 4,922.5 | 4,930.75 | 4,937.75 | 4,884.75 | 244,998 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,668 |
9/23/2015 12:00:00 AM
| 4,936.5 | 4,929 | 4,948.25 | 4,906.25 | 173,860 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,669 |
9/24/2015 12:00:00 AM
| 4,887.5 | 4,911.25 | 4,929 | 4,849.5 | 279,666 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,670 |
9/25/2015 12:00:00 AM
| 4,958.25 | 4,877.25 | 4,962.75 | 4,849.75 | 273,920 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,671 |
9/28/2015 12:00:00 AM
| 4,858.25 | 4,757.75 | 4,861.25 | 4,743.75 | 297,746 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,672 |
9/29/2015 12:00:00 AM
| 4,767 | 4,739 | 4,808.5 | 4,705 | 353,209 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,673 |
9/30/2015 12:00:00 AM
| 4,792.75 | 4,818.25 | 4,833.25 | 4,777 | 294,253 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,674 |
10/1/2015 12:00:00 AM
| 4,836.5 | 4,851.5 | 4,853 | 4,780.5 | 296,506 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,675 |
10/2/2015 12:00:00 AM
| 4,789.75 | 4,926 | 4,927.5 | 4,775.75 | 319,738 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,676 |
10/5/2015 12:00:00 AM
| 4,952.5 | 4,976.5 | 4,994 | 4,943.25 | 189,170 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,677 |
10/6/2015 12:00:00 AM
| 4,972.25 | 4,953.75 | 4,986.25 | 4,927.75 | 226,920 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,678 |
10/7/2015 12:00:00 AM
| 4,990 | 4,988.25 | 4,998 | 4,932.25 | 276,163 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,679 |
10/8/2015 12:00:00 AM
| 4,971.25 | 5,009.25 | 5,012.5 | 4,929.25 | 271,176 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,680 |
10/9/2015 12:00:00 AM
| 5,002.25 | 5,023.75 | 5,033.5 | 4,988.75 | 208,829 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,681 |
10/12/2015 12:00:00 AM
| 5,019.25 | 5,039.25 | 5,045.75 | 5,010.5 | 132,675 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,682 |
10/13/2015 12:00:00 AM
| 5,041.25 | 5,005.5 | 5,055 | 5,002.75 | 232,729 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,683 |
10/14/2015 12:00:00 AM
| 4,998.5 | 4,990.75 | 5,029.5 | 4,981.75 | 284,807 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,684 |
10/15/2015 12:00:00 AM
| 4,999.5 | 5,076 | 5,076.25 | 4,996.75 | 275,986 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,685 |
10/16/2015 12:00:00 AM
| 5,074 | 5,099 | 5,103.25 | 5,060.25 | 207,248 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,686 |
10/19/2015 12:00:00 AM
| 5,084.25 | 5,118.75 | 5,119.25 | 5,075.25 | 167,909 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,687 |
10/20/2015 12:00:00 AM
| 5,108.75 | 5,089 | 5,117.75 | 5,078.25 | 173,754 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,688 |
10/21/2015 12:00:00 AM
| 5,116 | 5,063.25 | 5,120.5 | 5,059 | 250,364 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,689 |
10/22/2015 12:00:00 AM
| 5,106.25 | 5,216.25 | 5,222.75 | 5,093.5 | 297,367 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,690 |
10/23/2015 12:00:00 AM
| 5,278.5 | 5,276 | 5,301.75 | 5,253 | 282,264 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,691 |
10/26/2015 12:00:00 AM
| 5,279.5 | 5,280.25 | 5,294.25 | 5,261.75 | 154,355 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,692 |
10/27/2015 12:00:00 AM
| 5,273 | 5,296.75 | 5,301.75 | 5,272 | 172,234 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,693 |
10/28/2015 12:00:00 AM
| 5,302.25 | 5,337.5 | 5,342.5 | 5,264.75 | 275,467 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,694 |
10/29/2015 12:00:00 AM
| 5,312.75 | 5,326.5 | 5,334.5 | 5,308 | 153,423 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,695 |
10/30/2015 12:00:00 AM
| 5,328.75 | 5,310.75 | 5,336.75 | 5,300.25 | 177,852 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,696 |
11/2/2015 12:00:00 AM
| 5,318.25 | 5,357.75 | 5,363.75 | 5,308.5 | 129,214 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,697 |
11/3/2015 12:00:00 AM
| 5,348.25 | 5,375 | 5,391.75 | 5,341.75 | 162,295 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,698 |
11/4/2015 12:00:00 AM
| 5,389.75 | 5,374.25 | 5,393.75 | 5,355.5 | 200,621 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,699 |
11/5/2015 12:00:00 AM
| 5,379 | 5,360.75 | 5,390.75 | 5,338 | 210,799 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,700 |
11/6/2015 12:00:00 AM
| 5,353.75 | 5,366.75 | 5,371.25 | 5,323 | 220,157 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.