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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2,001 |
1/9/2017 12:00:00 AM
| 5,701.75 | 5,719.25 | 5,726.75 | 5,699.75 | 144,677 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,002 |
1/10/2017 12:00:00 AM
| 5,719.25 | 5,728.5 | 5,744.25 | 5,704.5 | 153,548 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,003 |
1/11/2017 12:00:00 AM
| 5,730 | 5,743.75 | 5,745.5 | 5,704.75 | 217,116 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,004 |
1/12/2017 12:00:00 AM
| 5,741.75 | 5,732 | 5,742 | 5,687.5 | 211,276 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,005 |
1/13/2017 12:00:00 AM
| 5,732.5 | 5,758.5 | 5,760.5 | 5,732.5 | 136,147 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,006 |
1/16/2017 12:00:00 AM
| 5,753.5 | 5,747.5 | 5,756.25 | 5,741.5 | 18,049 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,007 |
1/17/2017 12:00:00 AM
| 5,748.75 | 5,737.5 | 5,750.75 | 5,722.25 | 179,459 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,008 |
1/18/2017 12:00:00 AM
| 5,744.5 | 5,751.25 | 5,752.5 | 5,731.25 | 135,714 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,009 |
1/19/2017 12:00:00 AM
| 5,753 | 5,751 | 5,772 | 5,733.75 | 160,889 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,010 |
1/20/2017 12:00:00 AM
| 5,752.75 | 5,755.5 | 5,780.25 | 5,742 | 215,506 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,011 |
1/23/2017 12:00:00 AM
| 5,756.25 | 5,760.75 | 5,767 | 5,727.5 | 181,148 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,012 |
1/24/2017 12:00:00 AM
| 5,761 | 5,793.5 | 5,801.25 | 5,757.25 | 138,571 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,013 |
1/25/2017 12:00:00 AM
| 5,797.25 | 5,843.75 | 5,847.25 | 5,797 | 153,204 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,014 |
1/26/2017 12:00:00 AM
| 5,845.5 | 5,845 | 5,865.75 | 5,839 | 172,601 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,015 |
1/27/2017 12:00:00 AM
| 5,841.5 | 5,859.75 | 5,864.75 | 5,836.5 | 138,314 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,016 |
1/30/2017 12:00:00 AM
| 5,843.5 | 5,821.75 | 5,851.75 | 5,791.75 | 245,128 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,017 |
1/31/2017 12:00:00 AM
| 5,820.75 | 5,810 | 5,832.25 | 5,780.5 | 211,682 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,018 |
2/1/2017 12:00:00 AM
| 5,829.25 | 5,845.75 | 5,855.5 | 5,820.25 | 234,518 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,019 |
2/2/2017 12:00:00 AM
| 5,845 | 5,828.25 | 5,854.75 | 5,816.75 | 209,373 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,020 |
2/3/2017 12:00:00 AM
| 5,826.75 | 5,852.25 | 5,859.5 | 5,817 | 181,189 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,021 |
2/6/2017 12:00:00 AM
| 5,854.5 | 5,855 | 5,860.75 | 5,837.5 | 142,643 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,022 |
2/7/2017 12:00:00 AM
| 5,854.25 | 5,874 | 5,889.25 | 5,851.5 | 160,105 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,023 |
2/8/2017 12:00:00 AM
| 5,872.25 | 5,888.5 | 5,894.25 | 5,860.75 | 165,710 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,024 |
2/9/2017 12:00:00 AM
| 5,887 | 5,909.5 | 5,916.5 | 5,883.5 | 156,750 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,025 |
2/10/2017 12:00:00 AM
| 5,908.5 | 5,924 | 5,929.75 | 5,907 | 146,968 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,026 |
2/13/2017 12:00:00 AM
| 5,926.5 | 5,956.5 | 5,958.75 | 5,924 | 139,200 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,027 |
2/14/2017 12:00:00 AM
| 5,956.5 | 5,973.25 | 5,975.25 | 5,937 | 166,256 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,028 |
2/15/2017 12:00:00 AM
| 5,971.75 | 6,007.25 | 6,010.75 | 5,962.5 | 165,049 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,029 |
2/16/2017 12:00:00 AM
| 6,010.25 | 5,997.75 | 6,014.25 | 5,985.75 | 204,165 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,030 |
2/17/2017 12:00:00 AM
| 5,997.5 | 6,023 | 6,026 | 5,984 | 169,782 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,031 |
2/20/2017 12:00:00 AM
| 6,020.75 | 6,037.75 | 6,042.75 | 6,017.75 | 28,179 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,032 |
2/21/2017 12:00:00 AM
| 6,036.75 | 6,041 | 6,051 | 6,029 | 157,904 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,033 |
2/22/2017 12:00:00 AM
| 6,042.75 | 6,048.25 | 6,052.75 | 6,033.5 | 154,912 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,034 |
2/23/2017 12:00:00 AM
| 6,049.75 | 6,029.25 | 6,058.5 | 6,008 | 238,478 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,035 |
2/24/2017 12:00:00 AM
| 6,026.5 | 6,040.5 | 6,041.75 | 5,996.25 | 211,649 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,036 |
2/27/2017 12:00:00 AM
| 6,037.25 | 6,044.75 | 6,049.75 | 6,020.5 | 150,924 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,037 |
2/28/2017 12:00:00 AM
| 6,042.25 | 6,029.5 | 6,047.25 | 6,014.25 | 167,503 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,038 |
3/1/2017 12:00:00 AM
| 6,031.75 | 6,083.25 | 6,097.25 | 6,029.25 | 236,914 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,039 |
3/2/2017 12:00:00 AM
| 6,080 | 6,062 | 6,091 | 6,053.5 | 200,908 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,040 |
3/3/2017 12:00:00 AM
| 6,056 | 6,069.25 | 6,070.75 | 6,041.5 | 174,481 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,041 |
3/6/2017 12:00:00 AM
| 6,066.25 | 6,058.25 | 6,071.75 | 6,036.25 | 162,700 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,042 |
3/7/2017 12:00:00 AM
| 6,052 | 6,047 | 6,071.5 | 6,038.75 | 175,606 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,043 |
3/8/2017 12:00:00 AM
| 6,047.25 | 6,060.25 | 6,074.5 | 6,031 | 217,704 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,044 |
3/9/2017 12:00:00 AM
| 6,059 | 6,064.25 | 6,070 | 6,033.75 | 23,641 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,045 |
3/10/2017 12:00:00 AM
| 6,066.25 | 6,079.75 | 6,092.5 | 6,060.25 | 189,510 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,046 |
3/13/2017 12:00:00 AM
| 6,080 | 6,092.75 | 6,093.5 | 6,069.5 | 123,635 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,047 |
3/14/2017 12:00:00 AM
| 6,092.75 | 6,079 | 6,094 | 6,057 | 177,563 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,048 |
3/15/2017 12:00:00 AM
| 6,080 | 6,112.75 | 6,125 | 6,073.5 | 212,875 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,049 |
3/16/2017 12:00:00 AM
| 6,110.5 | 6,108.5 | 6,133.5 | 6,095.75 | 174,100 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,050 |
3/17/2017 12:00:00 AM
| 6,109 | 6,102 | 6,118.75 | 6,100 | 140,939 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,051 |
3/20/2017 12:00:00 AM
| 6,100.75 | 6,112 | 6,121.5 | 6,089.5 | 144,641 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,052 |
3/21/2017 12:00:00 AM
| 6,109.25 | 6,031.75 | 6,134.5 | 6,023.5 | 413,707 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,053 |
3/22/2017 12:00:00 AM
| 6,027.75 | 6,059.25 | 6,069.75 | 6,008.5 | 334,528 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,054 |
3/23/2017 12:00:00 AM
| 6,059 | 6,048 | 6,072 | 6,040.75 | 269,760 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,055 |
3/24/2017 12:00:00 AM
| 6,050.5 | 6,072.25 | 6,088.5 | 6,041 | 294,358 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,056 |
3/27/2017 12:00:00 AM
| 6,053.5 | 6,072.5 | 6,079.25 | 6,010.75 | 276,411 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,057 |
3/28/2017 12:00:00 AM
| 6,076 | 6,098.5 | 6,118.25 | 6,057 | 244,026 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,058 |
3/29/2017 12:00:00 AM
| 6,102.5 | 6,129.5 | 6,131 | 6,098.25 | 172,697 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,059 |
3/30/2017 12:00:00 AM
| 6,129.5 | 6,131 | 6,144.5 | 6,120 | 162,900 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,060 |
3/31/2017 12:00:00 AM
| 6,134.25 | 6,132 | 6,146.25 | 6,114.5 | 166,558 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,061 |
4/3/2017 12:00:00 AM
| 6,130.25 | 6,128 | 6,148.5 | 6,096.75 | 262,972 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,062 |
4/4/2017 12:00:00 AM
| 6,126.25 | 6,137.5 | 6,141.5 | 6,100.25 | 194,603 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,063 |
4/5/2017 12:00:00 AM
| 6,140.5 | 6,109.75 | 6,174.75 | 6,102.5 | 295,899 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,064 |
4/6/2017 12:00:00 AM
| 6,107.5 | 6,116.25 | 6,130.75 | 6,083.5 | 287,859 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,065 |
4/7/2017 12:00:00 AM
| 6,119.75 | 6,114.75 | 6,129.5 | 6,076.25 | 242,453 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,066 |
4/10/2017 12:00:00 AM
| 6,114.25 | 6,115.75 | 6,137.25 | 6,099.25 | 197,529 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,067 |
4/11/2017 12:00:00 AM
| 6,120.25 | 6,095.25 | 6,122.75 | 6,051.5 | 327,035 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,068 |
4/12/2017 12:00:00 AM
| 6,096.25 | 6,066.25 | 6,106.25 | 6,062.5 | 251,066 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,069 |
4/13/2017 12:00:00 AM
| 6,062.5 | 6,052.5 | 6,093 | 6,041 | 278,728 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,070 |
4/17/2017 12:00:00 AM
| 6,046.25 | 6,088.75 | 6,093 | 6,041.25 | 147,499 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,071 |
4/18/2017 12:00:00 AM
| 6,091 | 6,082.75 | 6,098.75 | 6,069 | 246,202 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,072 |
4/19/2017 12:00:00 AM
| 6,083.25 | 6,091.25 | 6,124.25 | 6,082.25 | 213,571 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,073 |
4/20/2017 12:00:00 AM
| 6,091.5 | 6,136.25 | 6,148.25 | 6,088 | 230,242 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,074 |
4/21/2017 12:00:00 AM
| 6,138.5 | 6,135.5 | 6,148.25 | 6,121 | 190,496 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,075 |
4/24/2017 12:00:00 AM
| 6,164.5 | 6,197.5 | 6,206.25 | 6,164.5 | 210,618 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,076 |
4/25/2017 12:00:00 AM
| 6,195.5 | 6,241.75 | 6,250.75 | 6,192.5 | 169,981 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,077 |
4/26/2017 12:00:00 AM
| 6,240.25 | 6,229.75 | 6,256 | 6,228.5 | 220,994 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,078 |
4/27/2017 12:00:00 AM
| 6,228.75 | 6,284.5 | 6,292.5 | 6,227.75 | 194,316 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,079 |
4/28/2017 12:00:00 AM
| 6,278 | 6,274 | 6,291.25 | 6,265.25 | 183,295 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,080 |
5/1/2017 12:00:00 AM
| 6,274.5 | 6,324.25 | 6,330.75 | 6,267 | 163,498 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,081 |
5/2/2017 12:00:00 AM
| 6,322.5 | 6,333.25 | 6,335.25 | 6,316 | 168,033 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,082 |
5/3/2017 12:00:00 AM
| 6,314.5 | 6,306.75 | 6,324.5 | 6,299.5 | 202,942 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,083 |
5/4/2017 12:00:00 AM
| 6,302.5 | 6,319.25 | 6,327.5 | 6,297.25 | 221,857 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,084 |
5/5/2017 12:00:00 AM
| 6,320.5 | 6,341.75 | 6,343 | 6,306 | 165,727 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,085 |
5/8/2017 12:00:00 AM
| 6,351.75 | 6,349 | 6,354 | 6,328 | 161,167 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,086 |
5/9/2017 12:00:00 AM
| 6,347.75 | 6,369.75 | 6,381.25 | 6,344.25 | 191,487 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,087 |
5/10/2017 12:00:00 AM
| 6,372 | 6,369 | 6,373.25 | 6,351.75 | 172,834 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,088 |
5/11/2017 12:00:00 AM
| 6,368.25 | 6,364.25 | 6,369.75 | 6,329.75 | 235,069 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,089 |
5/12/2017 12:00:00 AM
| 6,363.5 | 6,382.5 | 6,383.25 | 6,350 | 182,192 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,090 |
5/15/2017 12:00:00 AM
| 6,383 | 6,394.75 | 6,400 | 6,376 | 179,004 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,091 |
5/16/2017 12:00:00 AM
| 6,398.5 | 6,417.75 | 6,420.75 | 6,389.75 | 181,654 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,092 |
5/17/2017 12:00:00 AM
| 6,417 | 6,272.25 | 6,417.5 | 6,268.25 | 502,634 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,093 |
5/18/2017 12:00:00 AM
| 6,269 | 6,324 | 6,342 | 6,244 | 522,138 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,094 |
5/19/2017 12:00:00 AM
| 6,325 | 6,346.75 | 6,370 | 6,315.5 | 290,020 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,095 |
5/22/2017 12:00:00 AM
| 6,346.25 | 6,395.5 | 6,397.75 | 6,342.25 | 198,166 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,096 |
5/23/2017 12:00:00 AM
| 6,395 | 6,405 | 6,412 | 6,382 | 217,100 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,097 |
5/24/2017 12:00:00 AM
| 6,403 | 6,424.75 | 6,428 | 6,398.75 | 187,711 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,098 |
5/25/2017 12:00:00 AM
| 6,425 | 6,475.5 | 6,489 | 6,424.75 | 239,150 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,099 |
5/26/2017 12:00:00 AM
| 6,474.75 | 6,485.75 | 6,490 | 6,466.25 | 162,318 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,100 |
5/29/2017 12:00:00 AM
| 6,486.5 | 6,489.5 | 6,497 | 6,485.5 | 17,327 | 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.