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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
1,701 |
11/9/2015 12:00:00 AM
| 5,348 | 5,316.5 | 5,353.75 | 5,286.25 | 224,341 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,702 |
11/10/2015 12:00:00 AM
| 5,290.25 | 5,307.25 | 5,308.25 | 5,276.75 | 192,912 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,703 |
11/11/2015 12:00:00 AM
| 5,315.75 | 5,296 | 5,339 | 5,289.5 | 196,273 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,704 |
11/12/2015 12:00:00 AM
| 5,277 | 5,250.5 | 5,301.5 | 5,248.25 | 228,408 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,705 |
11/13/2015 12:00:00 AM
| 5,234.25 | 5,166.25 | 5,239 | 5,159.5 | 300,317 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,706 |
11/16/2015 12:00:00 AM
| 5,157.25 | 5,223 | 5,229.75 | 5,147.75 | 230,644 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,707 |
11/17/2015 12:00:00 AM
| 5,233.75 | 5,234.5 | 5,262 | 5,217.5 | 232,310 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,708 |
11/18/2015 12:00:00 AM
| 5,247.75 | 5,315.75 | 5,321 | 5,243 | 209,799 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,709 |
11/19/2015 12:00:00 AM
| 5,318.5 | 5,324 | 5,341.25 | 5,311 | 177,813 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,710 |
11/20/2015 12:00:00 AM
| 5,342.25 | 5,354 | 5,355.75 | 5,337.75 | 150,708 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,711 |
11/23/2015 12:00:00 AM
| 5,353.5 | 5,340.25 | 5,371 | 5,318 | 138,593 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,712 |
11/24/2015 12:00:00 AM
| 5,308.25 | 5,329.75 | 5,345.25 | 5,284.25 | 186,376 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,713 |
11/25/2015 12:00:00 AM
| 5,340.25 | 5,341.5 | 5,347 | 5,328.25 | 96,992 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,714 |
11/26/2015 12:00:00 AM
| 5,361.75 | 5,359.75 | 5,365.25 | 5,350.25 | 6,740 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,715 |
11/27/2015 12:00:00 AM
| 5,348.75 | 5,350 | 5,355 | 5,329 | 62,003 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,716 |
11/30/2015 12:00:00 AM
| 5,357 | 5,338.5 | 5,359 | 5,317.75 | 154,547 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,717 |
12/1/2015 12:00:00 AM
| 5,351.5 | 5,380.5 | 5,381 | 5,345.75 | 199,033 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,718 |
12/2/2015 12:00:00 AM
| 5,383.25 | 5,358.5 | 5,403.75 | 5,342.75 | 202,532 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,719 |
12/3/2015 12:00:00 AM
| 5,363.25 | 5,275.5 | 5,371 | 5,243.25 | 297,052 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,720 |
12/4/2015 12:00:00 AM
| 5,284.5 | 5,376.75 | 5,387.5 | 5,274.25 | 244,497 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,721 |
12/7/2015 12:00:00 AM
| 5,382.25 | 5,366 | 5,385.25 | 5,334.75 | 188,994 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,722 |
12/8/2015 12:00:00 AM
| 5,308.5 | 5,351.5 | 5,373.25 | 5,305.75 | 248,660 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,723 |
12/9/2015 12:00:00 AM
| 5,336 | 5,280.75 | 5,363.5 | 5,257.5 | 330,011 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,724 |
12/10/2015 12:00:00 AM
| 5,301.5 | 5,313.25 | 5,344 | 5,288 | 43,543 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,725 |
12/11/2015 12:00:00 AM
| 5,258.25 | 5,207.5 | 5,270.5 | 5,202 | 204,364 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,726 |
12/14/2015 12:00:00 AM
| 5,211.75 | 5,236 | 5,249 | 5,146.75 | 304,631 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,727 |
12/15/2015 12:00:00 AM
| 5,279.75 | 5,278 | 5,308.5 | 5,262.5 | 205,056 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,728 |
12/16/2015 12:00:00 AM
| 5,300.75 | 5,333 | 5,345.25 | 5,250.5 | 222,318 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,729 |
12/17/2015 12:00:00 AM
| 5,356 | 5,244 | 5,357.5 | 5,242.5 | 263,098 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,730 |
12/18/2015 12:00:00 AM
| 5,249.25 | 5,178.75 | 5,262.25 | 5,177.75 | 275,889 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,731 |
12/21/2015 12:00:00 AM
| 5,221 | 5,238 | 5,240.25 | 5,187.25 | 142,941 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,732 |
12/22/2015 12:00:00 AM
| 5,252 | 5,266 | 5,267.5 | 5,227.5 | 135,238 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,733 |
12/23/2015 12:00:00 AM
| 5,281.5 | 5,281.75 | 5,295.75 | 5,273.75 | 123,871 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,734 |
12/24/2015 12:00:00 AM
| 5,291.25 | 5,286.25 | 5,305.5 | 5,283 | 52,309 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,735 |
12/28/2015 12:00:00 AM
| 5,280.75 | 5,290.5 | 5,293.25 | 5,247 | 96,173 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,736 |
12/29/2015 12:00:00 AM
| 5,317.75 | 5,366.5 | 5,373.25 | 5,314.25 | 132,511 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,737 |
12/30/2015 12:00:00 AM
| 5,357.75 | 5,321 | 5,361 | 5,319 | 101,236 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,738 |
12/31/2015 12:00:00 AM
| 5,304 | 5,267 | 5,311.75 | 5,255 | 144,824 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,739 |
1/4/2016 12:00:00 AM
| 5,160.75 | 5,180 | 5,186 | 5,105.25 | 292,167 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,740 |
1/5/2016 12:00:00 AM
| 5,184.25 | 5,159.75 | 5,189.75 | 5,132.75 | 242,642 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,741 |
1/6/2016 12:00:00 AM
| 5,077 | 5,122.5 | 5,135.75 | 5,076.25 | 260,445 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,742 |
1/7/2016 12:00:00 AM
| 5,017 | 4,963 | 5,071.25 | 4,958.5 | 365,150 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,743 |
1/8/2016 12:00:00 AM
| 5,004.25 | 4,938.25 | 5,030 | 4,931.25 | 364,404 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,744 |
1/11/2016 12:00:00 AM
| 4,968.25 | 4,947.5 | 4,980 | 4,884.25 | 343,293 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,745 |
1/12/2016 12:00:00 AM
| 4,990 | 4,988.25 | 5,021.25 | 4,938.75 | 343,182 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,746 |
1/13/2016 12:00:00 AM
| 5,018.25 | 4,851 | 5,027.5 | 4,842.75 | 452,267 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,747 |
1/14/2016 12:00:00 AM
| 4,866 | 4,934.25 | 4,976 | 4,799.5 | 442,074 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,748 |
1/15/2016 12:00:00 AM
| 4,794.5 | 4,817 | 4,851.25 | 4,751.25 | 452,799 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,749 |
1/18/2016 12:00:00 AM
| 4,810 | 4,808.25 | 4,815 | 4,801.5 | 16,594 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,750 |
1/19/2016 12:00:00 AM
| 4,862.5 | 4,821.25 | 4,868.75 | 4,766.75 | 329,832 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,751 |
1/20/2016 12:00:00 AM
| 4,750.5 | 4,809.5 | 4,847 | 4,659 | 533,661 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,752 |
1/21/2016 12:00:00 AM
| 4,820.5 | 4,805.75 | 4,867.75 | 4,763.75 | 419,630 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,753 |
1/22/2016 12:00:00 AM
| 4,889 | 4,922.5 | 4,928.5 | 4,875.75 | 248,081 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,754 |
1/25/2016 12:00:00 AM
| 4,914 | 4,861.5 | 4,935.25 | 4,858.75 | 226,602 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,755 |
1/26/2016 12:00:00 AM
| 4,880.5 | 4,902.25 | 4,919.25 | 4,843.75 | 234,066 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,756 |
1/27/2016 12:00:00 AM
| 4,876 | 4,804 | 4,894.25 | 4,777.5 | 347,075 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,757 |
1/28/2016 12:00:00 AM
| 4,861 | 4,830 | 4,865.5 | 4,782.25 | 314,794 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,758 |
1/29/2016 12:00:00 AM
| 4,855 | 4,939.25 | 4,946.75 | 4,851 | 239,491 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,759 |
2/1/2016 12:00:00 AM
| 4,920.5 | 4,965 | 4,984.75 | 4,904 | 207,226 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,760 |
2/2/2016 12:00:00 AM
| 4,934.25 | 4,866.75 | 4,934.5 | 4,846.25 | 256,568 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,761 |
2/3/2016 12:00:00 AM
| 4,885.75 | 4,846.5 | 4,886.5 | 4,766 | 417,302 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,762 |
2/4/2016 12:00:00 AM
| 4,827 | 4,830.5 | 4,871.75 | 4,789 | 316,958 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,763 |
2/5/2016 12:00:00 AM
| 4,824.25 | 4,698 | 4,825.75 | 4,676.5 | 367,732 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,764 |
2/8/2016 12:00:00 AM
| 4,619.25 | 4,640.25 | 4,649.75 | 4,558.5 | 443,754 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,765 |
2/9/2016 12:00:00 AM
| 4,580.25 | 4,620.25 | 4,679.5 | 4,573 | 407,452 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,766 |
2/10/2016 12:00:00 AM
| 4,667.75 | 4,642.5 | 4,716.5 | 4,627.25 | 329,750 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,767 |
2/11/2016 12:00:00 AM
| 4,583.75 | 4,638.5 | 4,661 | 4,572.25 | 391,802 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,768 |
2/12/2016 12:00:00 AM
| 4,674.5 | 4,681.75 | 4,693 | 4,636.25 | 236,438 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,769 |
2/15/2016 12:00:00 AM
| 4,746.5 | 4,751.75 | 4,756.75 | 4,742 | 12,750 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,770 |
2/16/2016 12:00:00 AM
| 4,747.25 | 4,768 | 4,780.25 | 4,722.5 | 213,485 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,771 |
2/17/2016 12:00:00 AM
| 4,811.75 | 4,871.75 | 4,879.5 | 4,798.5 | 233,042 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,772 |
2/18/2016 12:00:00 AM
| 4,885.75 | 4,829 | 4,887.25 | 4,819.5 | 212,021 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,773 |
2/19/2016 12:00:00 AM
| 4,807.75 | 4,836.5 | 4,850.5 | 4,795.75 | 185,660 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,774 |
2/22/2016 12:00:00 AM
| 4,874.5 | 4,888.5 | 4,909.5 | 4,872.25 | 148,416 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,775 |
2/23/2016 12:00:00 AM
| 4,880 | 4,834.25 | 4,892 | 4,832.5 | 182,338 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,776 |
2/24/2016 12:00:00 AM
| 4,788.5 | 4,883.75 | 4,886 | 4,760.25 | 274,306 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,777 |
2/25/2016 12:00:00 AM
| 4,883.75 | 4,920.5 | 4,921 | 4,845.75 | 209,380 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,778 |
2/26/2016 12:00:00 AM
| 4,945.5 | 4,904.75 | 4,949.25 | 4,900.5 | 217,889 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,779 |
2/29/2016 12:00:00 AM
| 4,905.75 | 4,878.75 | 4,938.75 | 4,871.5 | 199,999 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,780 |
3/1/2016 12:00:00 AM
| 4,912 | 5,013 | 5,014 | 4,899.5 | 241,650 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,781 |
3/2/2016 12:00:00 AM
| 5,000.75 | 5,003.5 | 5,010.25 | 4,974.75 | 227,525 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,782 |
3/3/2016 12:00:00 AM
| 5,003.75 | 4,996.25 | 5,006 | 4,969 | 173,947 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,783 |
3/4/2016 12:00:00 AM
| 5,005.75 | 4,998.5 | 5,030.5 | 4,973.5 | 235,459 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,784 |
3/7/2016 12:00:00 AM
| 4,979 | 4,975.75 | 5,005.5 | 4,944.25 | 211,889 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,785 |
3/8/2016 12:00:00 AM
| 4,946 | 4,947.5 | 4,984.25 | 4,932 | 243,763 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,786 |
3/9/2016 12:00:00 AM
| 4,957 | 4,969.75 | 4,974.25 | 4,932.25 | 194,923 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,787 |
3/10/2016 12:00:00 AM
| 4,986 | 4,959 | 5,009.5 | 4,903.5 | 47,894 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,788 |
3/11/2016 12:00:00 AM
| 5,007 | 5,029 | 5,037 | 4,992.25 | 138,450 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,789 |
3/14/2016 12:00:00 AM
| 5,018.25 | 5,040.75 | 5,053.5 | 5,017.75 | 128,134 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,790 |
3/15/2016 12:00:00 AM
| 5,026.5 | 5,039.25 | 5,045.75 | 5,012.75 | 145,671 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,791 |
3/16/2016 12:00:00 AM
| 5,031 | 5,070 | 5,091 | 5,030 | 221,085 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,792 |
3/17/2016 12:00:00 AM
| 5,065.75 | 5,076.25 | 5,086.25 | 5,049.75 | 188,312 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,793 |
3/18/2016 12:00:00 AM
| 5,086.5 | 5,078 | 5,094 | 5,059 | 197,504 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,794 |
3/21/2016 12:00:00 AM
| 5,074.5 | 5,099.5 | 5,104.5 | 5,072.25 | 141,000 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,795 |
3/22/2016 12:00:00 AM
| 5,075.25 | 5,118.5 | 5,123.75 | 5,074.25 | 153,668 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,796 |
3/23/2016 12:00:00 AM
| 5,105.75 | 5,080 | 5,108.25 | 5,066.5 | 185,999 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,797 |
3/24/2016 12:00:00 AM
| 5,054.5 | 5,080.75 | 5,082.25 | 5,048.5 | 161,163 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,798 |
3/28/2016 12:00:00 AM
| 5,090.75 | 5,074 | 5,092.25 | 5,064.75 | 121,458 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,799 |
3/29/2016 12:00:00 AM
| 5,065.5 | 5,141.5 | 5,146.75 | 5,057.25 | 196,791 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,800 |
3/30/2016 12:00:00 AM
| 5,170 | 5,165 | 5,193.5 | 5,155.5 | 186,714 | 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.