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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2,301 |
3/8/2018 12:00:00 AM
| 7,585.5 | 7,636.25 | 7,639 | 7,575.25 | 28,555 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,302 |
3/9/2018 12:00:00 AM
| 7,635.5 | 7,760.25 | 7,765.5 | 7,623.75 | 232,156 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,303 |
3/12/2018 12:00:00 AM
| 7,768.75 | 7,801.75 | 7,821 | 7,760 | 285,980 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,304 |
3/13/2018 12:00:00 AM
| 7,796.75 | 7,719.25 | 7,850.5 | 7,686.5 | 481,260 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,305 |
3/14/2018 12:00:00 AM
| 7,698.75 | 7,694 | 7,757.5 | 7,672.5 | 433,907 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,306 |
3/15/2018 12:00:00 AM
| 7,696.75 | 7,706.5 | 7,736 | 7,663.25 | 331,029 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,307 |
3/16/2018 12:00:00 AM
| 7,708.75 | 7,680 | 7,720.75 | 7,669 | 284,122 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,308 |
3/19/2018 12:00:00 AM
| 7,679 | 7,550.25 | 7,679 | 7,457.25 | 559,272 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,309 |
3/20/2018 12:00:00 AM
| 7,547.75 | 7,553.5 | 7,563.75 | 7,499 | 398,193 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,310 |
3/21/2018 12:00:00 AM
| 7,548.5 | 7,520 | 7,587 | 7,478.25 | 444,432 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,311 |
3/22/2018 12:00:00 AM
| 7,519.25 | 7,328 | 7,551 | 7,322 | 669,706 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,312 |
3/23/2018 12:00:00 AM
| 7,328.25 | 7,190.25 | 7,357.25 | 7,155 | 738,317 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,313 |
3/26/2018 12:00:00 AM
| 7,185.75 | 7,409.5 | 7,415 | 7,161 | 632,566 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,314 |
3/27/2018 12:00:00 AM
| 7,411.75 | 7,197.25 | 7,485.25 | 7,126 | 722,925 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,315 |
3/28/2018 12:00:00 AM
| 7,186.25 | 7,113.25 | 7,218.25 | 7,057 | 941,871 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,316 |
3/29/2018 12:00:00 AM
| 7,126.75 | 7,230 | 7,289.75 | 7,079.75 | 637,189 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,317 |
4/2/2018 12:00:00 AM
| 7,193 | 7,029.25 | 7,224.5 | 6,962.5 | 654,199 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,318 |
4/3/2018 12:00:00 AM
| 7,041.75 | 7,105.25 | 7,132.75 | 6,987.25 | 675,831 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,319 |
4/4/2018 12:00:00 AM
| 7,102 | 7,218.5 | 7,227.75 | 6,942.75 | 632,606 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,320 |
4/5/2018 12:00:00 AM
| 7,218 | 7,236.25 | 7,290.5 | 7,195 | 491,870 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,321 |
4/6/2018 12:00:00 AM
| 7,244 | 7,090.75 | 7,247.25 | 7,044.5 | 626,243 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,322 |
4/9/2018 12:00:00 AM
| 7,099 | 7,133 | 7,254 | 7,096 | 475,350 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,323 |
4/10/2018 12:00:00 AM
| 7,126.5 | 7,260.25 | 7,287.75 | 7,107.75 | 539,972 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,324 |
4/11/2018 12:00:00 AM
| 7,261.25 | 7,228.75 | 7,299.25 | 7,186.75 | 437,911 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,325 |
4/12/2018 12:00:00 AM
| 7,232.25 | 7,306.75 | 7,329.75 | 7,225.75 | 356,014 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,326 |
4/13/2018 12:00:00 AM
| 7,304.75 | 7,276.75 | 7,349 | 7,242.25 | 459,600 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,327 |
4/16/2018 12:00:00 AM
| 7,310.25 | 7,348 | 7,358 | 7,275.25 | 322,718 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,328 |
4/17/2018 12:00:00 AM
| 7,340.25 | 7,464.75 | 7,480.75 | 7,334.5 | 323,373 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,329 |
4/18/2018 12:00:00 AM
| 7,455.5 | 7,479.5 | 7,503 | 7,432.75 | 296,629 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,330 |
4/19/2018 12:00:00 AM
| 7,491.25 | 7,416 | 7,502.25 | 7,391.25 | 373,832 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,331 |
4/20/2018 12:00:00 AM
| 7,413.75 | 7,312.25 | 7,426.25 | 7,282 | 412,987 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,332 |
4/23/2018 12:00:00 AM
| 7,341.5 | 7,303 | 7,364 | 7,252.75 | 381,344 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,333 |
4/24/2018 12:00:00 AM
| 7,296.75 | 7,162.75 | 7,353.75 | 7,103.25 | 622,080 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,334 |
4/25/2018 12:00:00 AM
| 7,161.75 | 7,191.75 | 7,212.25 | 7,065.25 | 542,501 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,335 |
4/26/2018 12:00:00 AM
| 7,219.25 | 7,370.75 | 7,385 | 7,195.25 | 422,859 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,336 |
4/27/2018 12:00:00 AM
| 7,380.75 | 7,305.75 | 7,408 | 7,259 | 474,885 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,337 |
4/30/2018 12:00:00 AM
| 7,304 | 7,249 | 7,354 | 7,231.5 | 386,434 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,338 |
5/1/2018 12:00:00 AM
| 7,242 | 7,328 | 7,376 | 7,214.75 | 359,884 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,339 |
5/2/2018 12:00:00 AM
| 7,351.5 | 7,269.5 | 7,365.5 | 7,261.25 | 378,420 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,340 |
5/3/2018 12:00:00 AM
| 7,266.75 | 7,300.5 | 7,307.5 | 7,174 | 511,222 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,341 |
5/4/2018 12:00:00 AM
| 7,302.5 | 7,410.75 | 7,424.5 | 7,246.5 | 401,531 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,342 |
5/7/2018 12:00:00 AM
| 7,415 | 7,462 | 7,487.25 | 7,408.25 | 322,035 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,343 |
5/8/2018 12:00:00 AM
| 7,453 | 7,456.5 | 7,473.5 | 7,407 | 368,960 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,344 |
5/9/2018 12:00:00 AM
| 7,458 | 7,532 | 7,537.25 | 7,444.25 | 315,799 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,345 |
5/10/2018 12:00:00 AM
| 7,532 | 7,601 | 7,607.25 | 7,524.75 | 290,928 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,346 |
5/11/2018 12:00:00 AM
| 7,585.5 | 7,596 | 7,615.5 | 7,564.25 | 260,075 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,347 |
5/14/2018 12:00:00 AM
| 7,594.25 | 7,610 | 7,649.5 | 7,591.5 | 252,567 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,348 |
5/15/2018 12:00:00 AM
| 7,605 | 7,526.5 | 7,612.75 | 7,490.25 | 421,230 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,349 |
5/16/2018 12:00:00 AM
| 7,531.5 | 7,573.25 | 7,589.5 | 7,511.5 | 271,544 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,350 |
5/17/2018 12:00:00 AM
| 7,571.25 | 7,541.75 | 7,598 | 7,511 | 320,055 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,351 |
5/18/2018 12:00:00 AM
| 7,544.5 | 7,510 | 7,572.25 | 7,498.25 | 312,245 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,352 |
5/21/2018 12:00:00 AM
| 7,555 | 7,551.75 | 7,593 | 7,517.5 | 291,891 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,353 |
5/22/2018 12:00:00 AM
| 7,550 | 7,545.25 | 7,590.75 | 7,526 | 265,991 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,354 |
5/23/2018 12:00:00 AM
| 7,541.5 | 7,593 | 7,597.5 | 7,465.75 | 389,294 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,355 |
5/24/2018 12:00:00 AM
| 7,592.75 | 7,593.25 | 7,611 | 7,521.25 | 377,963 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,356 |
5/25/2018 12:00:00 AM
| 7,591 | 7,596.25 | 7,639.75 | 7,578.5 | 314,347 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,357 |
5/28/2018 12:00:00 AM
| 7,625 | 7,628.5 | 7,643 | 7,605.75 | 42,628 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,358 |
5/29/2018 12:00:00 AM
| 7,625.5 | 7,580.5 | 7,631 | 7,526.5 | 440,417 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,359 |
5/30/2018 12:00:00 AM
| 7,584 | 7,623.25 | 7,630.75 | 7,554.5 | 301,245 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,360 |
5/31/2018 12:00:00 AM
| 7,614.5 | 7,613 | 7,659.5 | 7,594.25 | 379,784 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,361 |
6/1/2018 12:00:00 AM
| 7,618.5 | 7,719 | 7,726.5 | 7,613.25 | 315,839 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,362 |
6/4/2018 12:00:00 AM
| 7,715.75 | 7,784.25 | 7,787.5 | 7,707.75 | 244,809 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,363 |
6/5/2018 12:00:00 AM
| 7,783.5 | 7,815.25 | 7,823.5 | 7,773.5 | 251,524 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,364 |
6/6/2018 12:00:00 AM
| 7,817.75 | 7,851 | 7,858.25 | 7,778.25 | 294,951 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,365 |
6/7/2018 12:00:00 AM
| 7,854.5 | 7,797 | 7,870.25 | 7,752.75 | 38,387 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,366 |
6/8/2018 12:00:00 AM
| 7,797 | 7,788.75 | 7,800 | 7,713.75 | 195,518 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,367 |
6/11/2018 12:00:00 AM
| 7,781 | 7,808.25 | 7,827 | 7,763 | 196,664 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,368 |
6/12/2018 12:00:00 AM
| 7,804.75 | 7,838.5 | 7,857 | 7,793.25 | 228,244 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,369 |
6/13/2018 12:00:00 AM
| 7,854 | 7,843.25 | 7,902.25 | 7,831.5 | 315,514 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,370 |
6/14/2018 12:00:00 AM
| 7,844.5 | 7,923.5 | 7,933.25 | 7,817.5 | 308,861 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,371 |
6/15/2018 12:00:00 AM
| 7,922.5 | 7,893.75 | 7,931 | 7,857.25 | 354,907 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,372 |
6/18/2018 12:00:00 AM
| 7,888.25 | 7,888.25 | 7,901.5 | 7,821 | 285,560 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,373 |
6/19/2018 12:00:00 AM
| 7,887.25 | 7,864.5 | 7,891.25 | 7,769.75 | 446,241 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,374 |
6/20/2018 12:00:00 AM
| 7,866 | 7,925.5 | 7,948.75 | 7,839 | 316,249 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,375 |
6/21/2018 12:00:00 AM
| 7,927.5 | 7,850 | 7,970.75 | 7,838.5 | 418,829 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,376 |
6/22/2018 12:00:00 AM
| 7,840.25 | 7,835 | 7,886.25 | 7,810.5 | 321,247 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,377 |
6/25/2018 12:00:00 AM
| 7,835 | 7,685.75 | 7,835 | 7,607.75 | 588,707 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,378 |
6/26/2018 12:00:00 AM
| 7,676.5 | 7,716.25 | 7,742.25 | 7,652.75 | 396,517 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,379 |
6/27/2018 12:00:00 AM
| 7,710.5 | 7,610.5 | 7,763.75 | 7,600.25 | 542,614 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,380 |
6/28/2018 12:00:00 AM
| 7,611 | 7,672.75 | 7,688.75 | 7,568.25 | 480,419 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,381 |
6/29/2018 12:00:00 AM
| 7,667.5 | 7,679 | 7,736 | 7,657.25 | 394,138 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,382 |
7/2/2018 12:00:00 AM
| 7,680.5 | 7,728.75 | 7,732 | 7,599.75 | 378,304 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,383 |
7/3/2018 12:00:00 AM
| 7,726 | 7,636 | 7,777.25 | 7,634.5 | 298,203 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,384 |
7/4/2018 12:00:00 AM
| 7,635.25 | 7,654.75 | 7,665 | 7,627.25 | 40,811 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,385 |
7/5/2018 12:00:00 AM
| 7,656 | 7,738 | 7,740.25 | 7,629.5 | 335,506 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,386 |
7/6/2018 12:00:00 AM
| 7,731 | 7,845.75 | 7,850 | 7,713.5 | 315,752 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,387 |
7/9/2018 12:00:00 AM
| 7,844.75 | 7,912.5 | 7,915.75 | 7,844.5 | 267,450 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,388 |
7/10/2018 12:00:00 AM
| 7,913 | 7,913.75 | 7,947.75 | 7,871.75 | 284,825 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,389 |
7/11/2018 12:00:00 AM
| 7,875.75 | 7,866 | 7,902.25 | 7,816.75 | 370,912 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,390 |
7/12/2018 12:00:00 AM
| 7,872 | 7,995 | 7,999.25 | 7,861.75 | 301,928 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,391 |
7/13/2018 12:00:00 AM
| 7,994.25 | 8,005.25 | 8,026.5 | 7,979.25 | 278,049 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,392 |
7/16/2018 12:00:00 AM
| 8,011.75 | 7,937.25 | 8,026 | 7,928.25 | 243,304 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,393 |
7/17/2018 12:00:00 AM
| 7,932.25 | 8,034 | 8,048.25 | 7,904.75 | 339,867 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,394 |
7/18/2018 12:00:00 AM
| 8,036.5 | 8,016.75 | 8,050 | 7,993.75 | 265,395 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,395 |
7/19/2018 12:00:00 AM
| 8,012.25 | 7,980 | 8,028.25 | 7,967 | 319,165 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,396 |
7/20/2018 12:00:00 AM
| 7,992.5 | 7,972.25 | 8,026 | 7,963 | 295,878 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,397 |
7/23/2018 12:00:00 AM
| 7,980.25 | 8,042.75 | 8,045 | 7,923.75 | 285,568 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,398 |
7/24/2018 12:00:00 AM
| 8,032.5 | 8,028.5 | 8,102 | 7,999 | 403,588 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,399 |
7/25/2018 12:00:00 AM
| 8,022.75 | 8,081.75 | 8,142.25 | 8,009.25 | 348,066 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,400 |
7/26/2018 12:00:00 AM
| 8,024.5 | 8,043 | 8,062.25 | 7,974.25 | 385,290 | 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.