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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2,101 |
5/30/2017 12:00:00 AM
| 6,489 | 6,485.5 | 6,496.25 | 6,471.75 | 179,043 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,102 |
5/31/2017 12:00:00 AM
| 6,486 | 6,486.75 | 6,512.75 | 6,457.25 | 319,154 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,103 |
6/1/2017 12:00:00 AM
| 6,498.25 | 6,515.5 | 6,517.5 | 6,474 | 260,430 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,104 |
6/2/2017 12:00:00 AM
| 6,517.25 | 6,579.5 | 6,580.25 | 6,515.5 | 293,916 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,105 |
6/5/2017 12:00:00 AM
| 6,571.75 | 6,574.25 | 6,584.75 | 6,566.25 | 173,397 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,106 |
6/6/2017 12:00:00 AM
| 6,573.75 | 6,556.75 | 6,586.75 | 6,542 | 249,430 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,107 |
6/7/2017 12:00:00 AM
| 6,555.75 | 6,573.25 | 6,578.25 | 6,539.25 | 268,688 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,108 |
6/8/2017 12:00:00 AM
| 6,571 | 6,577.75 | 6,590.5 | 6,546 | 55,435 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,109 |
6/9/2017 12:00:00 AM
| 6,569.75 | 6,433 | 6,592.25 | 6,353.75 | 565,795 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,110 |
6/12/2017 12:00:00 AM
| 6,430.75 | 6,404 | 6,435.25 | 6,328 | 528,319 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,111 |
6/13/2017 12:00:00 AM
| 6,405.75 | 6,444 | 6,453.25 | 6,399.75 | 320,997 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,112 |
6/14/2017 12:00:00 AM
| 6,447 | 6,417.5 | 6,473.75 | 6,371.75 | 384,266 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,113 |
6/15/2017 12:00:00 AM
| 6,414.75 | 6,394 | 6,417.25 | 6,326 | 411,463 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,114 |
6/16/2017 12:00:00 AM
| 6,393.75 | 6,368.75 | 6,412.25 | 6,345.75 | 346,022 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,115 |
6/19/2017 12:00:00 AM
| 6,379 | 6,450.75 | 6,467.25 | 6,368 | 268,823 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,116 |
6/20/2017 12:00:00 AM
| 6,451.5 | 6,417.5 | 6,468.75 | 6,413.75 | 289,838 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,117 |
6/21/2017 12:00:00 AM
| 6,413 | 6,480.75 | 6,481.25 | 6,383.75 | 317,198 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,118 |
6/22/2017 12:00:00 AM
| 6,478 | 6,470.5 | 6,499.25 | 6,455.5 | 232,973 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,119 |
6/23/2017 12:00:00 AM
| 6,470.25 | 6,497 | 6,500.25 | 6,447.75 | 212,643 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,120 |
6/26/2017 12:00:00 AM
| 6,487.75 | 6,463 | 6,536.75 | 6,452.75 | 307,324 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,121 |
6/27/2017 12:00:00 AM
| 6,465.5 | 6,361.25 | 6,468.75 | 6,353.75 | 403,111 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,122 |
6/28/2017 12:00:00 AM
| 6,358.5 | 6,448.25 | 6,453.5 | 6,316.75 | 393,671 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,123 |
6/29/2017 12:00:00 AM
| 6,451 | 6,337.75 | 6,460.75 | 6,285.75 | 595,187 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,124 |
6/30/2017 12:00:00 AM
| 6,333 | 6,337.5 | 6,371.25 | 6,308.25 | 333,713 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,125 |
7/3/2017 12:00:00 AM
| 6,342.75 | 6,274 | 6,375.5 | 6,266 | 226,298 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,126 |
7/4/2017 12:00:00 AM
| 6,276 | 6,265.5 | 6,303.25 | 6,245 | 53,253 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,127 |
7/5/2017 12:00:00 AM
| 6,263.75 | 6,336.25 | 6,352.5 | 6,251.75 | 334,821 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,128 |
7/6/2017 12:00:00 AM
| 6,335.25 | 6,281.5 | 6,337.5 | 6,264.75 | 365,355 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,129 |
7/7/2017 12:00:00 AM
| 6,283.25 | 6,340.5 | 6,361.25 | 6,276.25 | 266,247 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,130 |
7/10/2017 12:00:00 AM
| 6,347.75 | 6,378.75 | 6,396.25 | 6,334.75 | 238,092 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,131 |
7/11/2017 12:00:00 AM
| 6,376.75 | 6,404.75 | 6,407.25 | 6,352.25 | 279,404 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,132 |
7/12/2017 12:00:00 AM
| 6,404.25 | 6,470.5 | 6,474.75 | 6,397.5 | 262,166 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,133 |
7/13/2017 12:00:00 AM
| 6,471.5 | 6,482.25 | 6,496.75 | 6,462 | 240,861 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,134 |
7/14/2017 12:00:00 AM
| 6,484.25 | 6,528 | 6,532.5 | 6,472.5 | 226,222 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,135 |
7/17/2017 12:00:00 AM
| 6,528.25 | 6,539.75 | 6,548.5 | 6,516 | 216,890 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,136 |
7/18/2017 12:00:00 AM
| 6,543 | 6,567.5 | 6,583.25 | 6,505 | 245,344 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,137 |
7/19/2017 12:00:00 AM
| 6,580.25 | 6,603 | 6,609.75 | 6,573.75 | 230,971 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,138 |
7/20/2017 12:00:00 AM
| 6,604.25 | 6,610 | 6,623.25 | 6,581.75 | 263,317 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,139 |
7/21/2017 12:00:00 AM
| 6,615.5 | 6,603.5 | 6,616 | 6,575.25 | 238,091 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,140 |
7/24/2017 12:00:00 AM
| 6,604 | 6,618.75 | 6,639.5 | 6,589.75 | 189,019 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,141 |
7/25/2017 12:00:00 AM
| 6,610 | 6,618.5 | 6,631 | 6,600.5 | 235,577 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,142 |
7/26/2017 12:00:00 AM
| 6,618.5 | 6,632.75 | 6,642.75 | 6,611.75 | 189,379 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,143 |
7/27/2017 12:00:00 AM
| 6,645.75 | 6,594.25 | 6,680.5 | 6,529.5 | 529,124 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,144 |
7/28/2017 12:00:00 AM
| 6,593.75 | 6,595 | 6,603 | 6,534.75 | 336,144 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,145 |
7/31/2017 12:00:00 AM
| 6,594.75 | 6,567.25 | 6,618.25 | 6,555 | 278,539 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,146 |
8/1/2017 12:00:00 AM
| 6,569.25 | 6,574 | 6,616 | 6,560.25 | 228,078 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,147 |
8/2/2017 12:00:00 AM
| 6,617.75 | 6,595.5 | 6,632.25 | 6,541 | 386,323 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,148 |
8/3/2017 12:00:00 AM
| 6,596 | 6,574.75 | 6,609.25 | 6,562 | 288,367 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,149 |
8/4/2017 12:00:00 AM
| 6,573.75 | 6,582.75 | 6,596.75 | 6,559 | 253,664 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,150 |
8/7/2017 12:00:00 AM
| 6,584.75 | 6,618.75 | 6,622.5 | 6,582.75 | 162,723 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,151 |
8/8/2017 12:00:00 AM
| 6,619.75 | 6,602.75 | 6,657.5 | 6,592.25 | 301,528 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,152 |
8/9/2017 12:00:00 AM
| 6,598 | 6,607.25 | 6,609.25 | 6,546.5 | 371,435 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,153 |
8/10/2017 12:00:00 AM
| 6,607.25 | 6,474.5 | 6,607.75 | 6,452 | 540,865 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,154 |
8/11/2017 12:00:00 AM
| 6,453.75 | 6,523 | 6,530.5 | 6,445.75 | 392,939 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,155 |
8/14/2017 12:00:00 AM
| 6,522 | 6,594.75 | 6,601.5 | 6,522 | 259,999 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,156 |
8/15/2017 12:00:00 AM
| 6,598.25 | 6,596.75 | 6,629.75 | 6,580.25 | 246,553 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,157 |
8/16/2017 12:00:00 AM
| 6,600 | 6,608.25 | 6,634.25 | 6,586.75 | 288,525 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,158 |
8/17/2017 12:00:00 AM
| 6,604.75 | 6,485 | 6,608.5 | 6,471.25 | 498,659 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,159 |
8/18/2017 12:00:00 AM
| 6,477 | 6,486 | 6,519.75 | 6,457.25 | 442,702 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,160 |
8/21/2017 12:00:00 AM
| 6,489.75 | 6,478.75 | 6,501.5 | 6,437 | 358,202 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,161 |
8/22/2017 12:00:00 AM
| 6,480 | 6,563.25 | 6,567 | 6,479 | 303,783 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,162 |
8/23/2017 12:00:00 AM
| 6,563 | 6,532.75 | 6,568.75 | 6,526.25 | 298,376 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,163 |
8/24/2017 12:00:00 AM
| 6,530.5 | 6,525.25 | 6,559 | 6,488 | 363,371 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,164 |
8/25/2017 12:00:00 AM
| 6,530 | 6,509.75 | 6,558.75 | 6,501.25 | 298,498 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,165 |
8/28/2017 12:00:00 AM
| 6,504.5 | 6,529.5 | 6,540.75 | 6,486 | 215,970 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,166 |
8/29/2017 12:00:00 AM
| 6,504.75 | 6,554.5 | 6,560.25 | 6,462 | 332,223 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,167 |
8/30/2017 12:00:00 AM
| 6,554.5 | 6,619.75 | 6,628.75 | 6,547.25 | 271,718 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,168 |
8/31/2017 12:00:00 AM
| 6,621 | 6,675.5 | 6,682.75 | 6,617.25 | 270,229 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,169 |
9/1/2017 12:00:00 AM
| 6,678.75 | 6,673 | 6,704.5 | 6,658 | 229,665 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,170 |
9/4/2017 12:00:00 AM
| 6,641.25 | 6,664 | 6,667 | 6,631.25 | 49,125 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,171 |
9/5/2017 12:00:00 AM
| 6,661 | 6,624 | 6,669.5 | 6,574.25 | 424,886 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,172 |
9/6/2017 12:00:00 AM
| 6,628.25 | 6,639.75 | 6,650.5 | 6,594 | 317,477 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,173 |
9/7/2017 12:00:00 AM
| 6,633.5 | 6,655 | 6,666.25 | 6,617.5 | 38,585 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,174 |
9/8/2017 12:00:00 AM
| 6,654.75 | 6,602 | 6,657 | 6,592.75 | 182,187 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,175 |
9/11/2017 12:00:00 AM
| 6,621.25 | 6,668.25 | 6,677.75 | 6,619.5 | 180,645 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,176 |
9/12/2017 12:00:00 AM
| 6,667.5 | 6,682 | 6,689.75 | 6,652.75 | 240,137 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,177 |
9/13/2017 12:00:00 AM
| 6,684.25 | 6,686.5 | 6,689.5 | 6,661 | 191,386 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,178 |
9/14/2017 12:00:00 AM
| 6,684.25 | 6,648.25 | 6,686.75 | 6,646.25 | 248,137 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,179 |
9/15/2017 12:00:00 AM
| 6,649.25 | 6,672.75 | 6,693.25 | 6,625.5 | 260,740 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,180 |
9/18/2017 12:00:00 AM
| 6,676.75 | 6,664.25 | 6,695.75 | 6,644.75 | 228,447 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,181 |
9/19/2017 12:00:00 AM
| 6,667.25 | 6,674.5 | 6,682.25 | 6,652.5 | 208,251 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,182 |
9/20/2017 12:00:00 AM
| 6,674.5 | 6,656 | 6,678 | 6,608 | 345,101 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,183 |
9/21/2017 12:00:00 AM
| 6,653.5 | 6,622.75 | 6,657.75 | 6,596.75 | 340,783 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,184 |
9/22/2017 12:00:00 AM
| 6,621.75 | 6,613.25 | 6,623 | 6,588.5 | 270,440 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,185 |
9/25/2017 12:00:00 AM
| 6,608.25 | 6,554 | 6,631.75 | 6,519.5 | 440,644 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,186 |
9/26/2017 12:00:00 AM
| 6,556.25 | 6,570 | 6,590 | 6,540.25 | 338,696 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,187 |
9/27/2017 12:00:00 AM
| 6,567.25 | 6,618.5 | 6,640.5 | 6,564 | 347,992 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,188 |
9/28/2017 12:00:00 AM
| 6,613.5 | 6,616 | 6,625.75 | 6,588.75 | 266,309 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,189 |
9/29/2017 12:00:00 AM
| 6,616.75 | 6,660 | 6,663 | 6,610.5 | 266,298 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,190 |
10/2/2017 12:00:00 AM
| 6,661.5 | 6,658 | 6,687.25 | 6,636 | 268,680 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,191 |
10/3/2017 12:00:00 AM
| 6,663 | 6,675.5 | 6,682.25 | 6,656.25 | 206,692 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,192 |
10/4/2017 12:00:00 AM
| 6,676.5 | 6,681.5 | 6,693 | 6,657 | 233,926 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,193 |
10/5/2017 12:00:00 AM
| 6,681.5 | 6,743.25 | 6,745.5 | 6,678.5 | 252,253 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,194 |
10/6/2017 12:00:00 AM
| 6,739.75 | 6,741.75 | 6,749 | 6,715 | 230,541 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,195 |
10/9/2017 12:00:00 AM
| 6,740 | 6,742 | 6,761.5 | 6,732.25 | 155,749 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,196 |
10/10/2017 12:00:00 AM
| 6,739.75 | 6,742.75 | 6,766 | 6,716.5 | 236,518 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,197 |
10/11/2017 12:00:00 AM
| 6,742 | 6,760 | 6,763.5 | 6,730.75 | 180,448 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,198 |
10/12/2017 12:00:00 AM
| 6,760.25 | 6,752.25 | 6,774.5 | 6,744 | 200,022 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,199 |
10/13/2017 12:00:00 AM
| 6,750.5 | 6,777.25 | 6,781.5 | 6,746 | 177,846 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,200 |
10/16/2017 12:00:00 AM
| 6,779 | 6,797.75 | 6,799 | 6,775.5 | 166,761 | 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.