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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
1,901 |
8/18/2016 12:00:00 AM
| 5,499.75 | 5,499.25 | 5,505.5 | 5,484.25 | 148,002 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,902 |
8/19/2016 12:00:00 AM
| 5,499.5 | 5,500.5 | 5,508.25 | 5,476.5 | 191,074 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,903 |
8/22/2016 12:00:00 AM
| 5,500.75 | 5,503.25 | 5,509.5 | 5,481 | 195,818 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,904 |
8/23/2016 12:00:00 AM
| 5,500.75 | 5,510.5 | 5,528.25 | 5,499.25 | 159,714 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,905 |
8/24/2016 12:00:00 AM
| 5,510 | 5,478 | 5,515 | 5,462.25 | 189,926 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,906 |
8/25/2016 12:00:00 AM
| 5,478 | 5,475 | 5,485.5 | 5,459.75 | 190,267 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,907 |
8/26/2016 12:00:00 AM
| 5,475 | 5,474.75 | 5,509 | 5,448.75 | 280,516 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,908 |
8/29/2016 12:00:00 AM
| 5,477.5 | 5,486.25 | 5,497.25 | 5,465.5 | 146,394 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,909 |
8/30/2016 12:00:00 AM
| 5,486.5 | 5,470.25 | 5,490 | 5,451.25 | 184,642 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,910 |
8/31/2016 12:00:00 AM
| 5,469.75 | 5,463.25 | 5,470.75 | 5,443 | 197,968 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,911 |
9/1/2016 12:00:00 AM
| 5,465.5 | 5,467.5 | 5,486.75 | 5,441 | 246,219 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,912 |
9/2/2016 12:00:00 AM
| 5,469 | 5,490.25 | 5,509.25 | 5,465.75 | 227,269 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,913 |
9/5/2016 12:00:00 AM
| 5,492.75 | 5,484 | 5,497.5 | 5,473.75 | 22,028 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,914 |
9/6/2016 12:00:00 AM
| 5,484.5 | 5,522.5 | 5,523 | 5,480.75 | 182,363 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,915 |
9/7/2016 12:00:00 AM
| 5,521.75 | 5,520 | 5,531 | 5,504 | 178,625 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,916 |
9/8/2016 12:00:00 AM
| 5,520.25 | 5,488.75 | 5,528 | 5,481 | 26,745 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,917 |
9/9/2016 12:00:00 AM
| 5,480.75 | 5,361.25 | 5,489.5 | 5,358.25 | 304,278 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,918 |
9/12/2016 12:00:00 AM
| 5,356.75 | 5,459.25 | 5,464.25 | 5,320.75 | 377,375 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,919 |
9/13/2016 12:00:00 AM
| 5,453.75 | 5,425.75 | 5,456.75 | 5,391.25 | 397,043 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,920 |
9/14/2016 12:00:00 AM
| 5,424 | 5,428 | 5,463.25 | 5,415.75 | 322,284 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,921 |
9/15/2016 12:00:00 AM
| 5,424.5 | 5,508 | 5,519 | 5,411.75 | 317,994 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,922 |
9/16/2016 12:00:00 AM
| 5,505 | 5,511.5 | 5,515 | 5,484.25 | 283,039 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,923 |
9/19/2016 12:00:00 AM
| 5,510.25 | 5,491.75 | 5,537.25 | 5,478 | 234,969 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,924 |
9/20/2016 12:00:00 AM
| 5,492.25 | 5,495 | 5,516 | 5,485.5 | 189,850 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,925 |
9/21/2016 12:00:00 AM
| 5,495.5 | 5,545.25 | 5,550 | 5,484 | 288,182 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,926 |
9/22/2016 12:00:00 AM
| 5,544.5 | 5,583 | 5,587.75 | 5,538.25 | 195,459 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,927 |
9/23/2016 12:00:00 AM
| 5,582.75 | 5,552.75 | 5,585.25 | 5,543.75 | 191,502 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,928 |
9/26/2016 12:00:00 AM
| 5,547.5 | 5,511.5 | 5,555 | 5,503 | 208,746 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,929 |
9/27/2016 12:00:00 AM
| 5,509.25 | 5,555 | 5,560 | 5,496.25 | 224,544 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,930 |
9/28/2016 12:00:00 AM
| 5,553 | 5,563.5 | 5,568.75 | 5,540.25 | 208,149 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,931 |
9/29/2016 12:00:00 AM
| 5,562.25 | 5,537.5 | 5,572 | 5,508 | 302,373 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,932 |
9/30/2016 12:00:00 AM
| 5,534.75 | 5,558.75 | 5,581 | 5,507.25 | 245,168 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,933 |
10/3/2016 12:00:00 AM
| 5,562.75 | 5,563.75 | 5,575 | 5,538.25 | 173,966 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,934 |
10/4/2016 12:00:00 AM
| 5,562.25 | 5,552 | 5,583.5 | 5,531.75 | 275,720 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,935 |
10/5/2016 12:00:00 AM
| 5,552 | 5,571.75 | 5,584 | 5,544.75 | 181,704 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,936 |
10/6/2016 12:00:00 AM
| 5,569.5 | 5,566.25 | 5,576.5 | 5,541 | 187,180 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,937 |
10/7/2016 12:00:00 AM
| 5,565.75 | 5,555 | 5,579.25 | 5,530.25 | 280,931 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,938 |
10/10/2016 12:00:00 AM
| 5,563.5 | 5,588 | 5,597 | 5,557.75 | 152,611 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,939 |
10/11/2016 12:00:00 AM
| 5,587.5 | 5,520.25 | 5,592.75 | 5,493.5 | 311,975 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,940 |
10/12/2016 12:00:00 AM
| 5,517.75 | 5,502 | 5,537.5 | 5,495.75 | 233,606 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,941 |
10/13/2016 12:00:00 AM
| 5,500.25 | 5,490.25 | 5,508.5 | 5,450 | 297,346 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,942 |
10/14/2016 12:00:00 AM
| 5,491.5 | 5,497.5 | 5,536.5 | 5,481.75 | 234,784 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,943 |
10/17/2016 12:00:00 AM
| 5,499 | 5,498 | 5,506 | 5,476.5 | 179,646 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,944 |
10/18/2016 12:00:00 AM
| 5,497.75 | 5,521.5 | 5,552.25 | 5,495.25 | 202,796 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,945 |
10/19/2016 12:00:00 AM
| 5,519.25 | 5,525.5 | 5,535.75 | 5,506.5 | 148,335 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,946 |
10/20/2016 12:00:00 AM
| 5,523.75 | 5,540.75 | 5,542.75 | 5,494.25 | 246,897 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,947 |
10/21/2016 12:00:00 AM
| 5,539.75 | 5,541.5 | 5,544.5 | 5,510.25 | 188,616 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,948 |
10/24/2016 12:00:00 AM
| 5,542.75 | 5,603 | 5,604.25 | 5,538.25 | 181,135 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,949 |
10/25/2016 12:00:00 AM
| 5,601.75 | 5,575 | 5,615 | 5,569 | 181,600 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,950 |
10/26/2016 12:00:00 AM
| 5,569.5 | 5,549.25 | 5,577.25 | 5,535 | 233,435 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,951 |
10/27/2016 12:00:00 AM
| 5,547.5 | 5,519.25 | 5,575.75 | 5,499.75 | 260,548 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,952 |
10/28/2016 12:00:00 AM
| 5,513.75 | 5,501.25 | 5,538.75 | 5,482 | 323,111 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,953 |
10/31/2016 12:00:00 AM
| 5,490.75 | 5,499.25 | 5,525.5 | 5,483.75 | 195,220 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,954 |
11/1/2016 12:00:00 AM
| 5,498.25 | 5,450.75 | 5,512.5 | 5,414.25 | 307,589 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,955 |
11/2/2016 12:00:00 AM
| 5,450 | 5,415 | 5,464 | 5,403.75 | 296,189 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,956 |
11/3/2016 12:00:00 AM
| 5,395.5 | 5,365.75 | 5,425 | 5,363.75 | 263,190 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,957 |
11/4/2016 12:00:00 AM
| 5,366.75 | 5,356.5 | 5,391 | 5,346.75 | 263,469 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,958 |
11/7/2016 12:00:00 AM
| 5,405.25 | 5,476.75 | 5,477.25 | 5,405.25 | 222,829 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,959 |
11/8/2016 12:00:00 AM
| 5,473 | 5,498.5 | 5,518 | 5,448.25 | 218,740 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,960 |
11/9/2016 12:00:00 AM
| 5,502.75 | 5,515.75 | 5,533 | 5,254 | 706,137 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,961 |
11/10/2016 12:00:00 AM
| 5,513 | 5,435 | 5,575.25 | 5,374.75 | 543,887 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,962 |
11/11/2016 12:00:00 AM
| 5,437.25 | 5,437.5 | 5,453.5 | 5,377.25 | 320,874 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,963 |
11/14/2016 12:00:00 AM
| 5,448.5 | 5,388.75 | 5,480 | 5,368.25 | 284,238 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,964 |
11/15/2016 12:00:00 AM
| 5,388.25 | 5,460.5 | 5,474.75 | 5,383.5 | 237,233 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,965 |
11/16/2016 12:00:00 AM
| 5,460.5 | 5,464.25 | 5,466.5 | 5,460 | 760 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,966 |
11/17/2016 12:00:00 AM
| 5,477 | 5,524 | 5,527 | 5,473.5 | 189,327 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,967 |
11/18/2016 12:00:00 AM
| 5,524.25 | 5,504 | 5,536 | 5,498.5 | 168,757 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,968 |
11/21/2016 12:00:00 AM
| 5,509 | 5,549.5 | 5,557.5 | 5,498.75 | 165,391 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,969 |
11/22/2016 12:00:00 AM
| 5,553.5 | 5,570.25 | 5,580.25 | 5,552.5 | 154,207 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,970 |
11/23/2016 12:00:00 AM
| 5,572.75 | 5,545 | 5,578 | 5,525.75 | 156,889 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,971 |
11/24/2016 12:00:00 AM
| 5,546 | 5,558.5 | 5,559 | 5,535 | 15,144 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,972 |
11/25/2016 12:00:00 AM
| 5,555.25 | 5,564 | 5,565.5 | 5,547.5 | 59,676 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,973 |
11/28/2016 12:00:00 AM
| 5,559.75 | 5,556.5 | 5,575.25 | 5,538.25 | 142,480 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,974 |
11/29/2016 12:00:00 AM
| 5,556.5 | 5,570.5 | 5,593.25 | 5,543 | 172,649 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,975 |
11/30/2016 12:00:00 AM
| 5,568 | 5,511.5 | 5,581 | 5,508 | 225,839 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,976 |
12/1/2016 12:00:00 AM
| 5,514.5 | 5,432 | 5,523 | 5,418.25 | 288,576 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,977 |
12/2/2016 12:00:00 AM
| 5,431 | 5,434 | 5,454.5 | 5,402.75 | 225,136 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,978 |
12/5/2016 12:00:00 AM
| 5,414.5 | 5,476 | 5,491.25 | 5,397 | 204,691 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,979 |
12/6/2016 12:00:00 AM
| 5,476.25 | 5,482.25 | 5,492 | 5,463.25 | 170,531 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,980 |
12/7/2016 12:00:00 AM
| 5,484.25 | 5,537.25 | 5,550.25 | 5,459 | 228,617 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,981 |
12/8/2016 12:00:00 AM
| 5,540.75 | 5,559.5 | 5,565.5 | 5,533.25 | 32,247 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,982 |
12/9/2016 12:00:00 AM
| 5,557.25 | 5,590.5 | 5,594.25 | 5,549 | 128,278 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,983 |
12/12/2016 12:00:00 AM
| 5,592.5 | 5,563.5 | 5,614 | 5,549 | 166,242 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,984 |
12/13/2016 12:00:00 AM
| 5,562.75 | 5,634.75 | 5,658.75 | 5,556.75 | 233,923 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,985 |
12/14/2016 12:00:00 AM
| 5,634.75 | 5,629.75 | 5,654.75 | 5,607.75 | 256,413 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,986 |
12/15/2016 12:00:00 AM
| 5,628 | 5,632 | 5,659 | 5,615.5 | 227,890 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,987 |
12/16/2016 12:00:00 AM
| 5,637.25 | 5,613 | 5,649 | 5,601.5 | 183,142 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,988 |
12/19/2016 12:00:00 AM
| 5,613 | 5,636 | 5,663.5 | 5,609.75 | 143,130 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,989 |
12/20/2016 12:00:00 AM
| 5,636.75 | 5,653.25 | 5,660.5 | 5,635.75 | 109,945 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,990 |
12/21/2016 12:00:00 AM
| 5,653.25 | 5,646.75 | 5,657.25 | 5,636.5 | 90,223 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,991 |
12/22/2016 12:00:00 AM
| 5,645.25 | 5,633.75 | 5,650.25 | 5,614.25 | 109,351 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,992 |
12/23/2016 12:00:00 AM
| 5,631 | 5,639.5 | 5,641 | 5,620 | 67,231 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,993 |
12/27/2016 12:00:00 AM
| 5,639.25 | 5,658.5 | 5,691.75 | 5,637.25 | 98,303 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,994 |
12/28/2016 12:00:00 AM
| 5,658.5 | 5,621 | 5,676.5 | 5,617.5 | 132,263 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,995 |
12/29/2016 12:00:00 AM
| 5,621 | 5,615.75 | 5,630.75 | 5,598.5 | 120,928 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,996 |
12/30/2016 12:00:00 AM
| 5,617.75 | 5,561.25 | 5,637.25 | 5,547.25 | 186,289 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,997 |
1/3/2017 12:00:00 AM
| 5,574 | 5,603.5 | 5,624.75 | 5,574 | 215,303 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,998 |
1/4/2017 12:00:00 AM
| 5,603.75 | 5,630.75 | 5,639.75 | 5,600.25 | 168,148 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,999 |
1/5/2017 12:00:00 AM
| 5,632 | 5,659.25 | 5,661.5 | 5,617.75 | 165,758 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,000 |
1/6/2017 12:00:00 AM
| 5,659.75 | 5,701.25 | 5,714.75 | 5,649.75 | 182,702 | 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.