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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2,401 |
7/27/2018 12:00:00 AM
| 8,041.75 | 7,913.5 | 8,079.25 | 7,875.75 | 528,750 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,402 |
7/30/2018 12:00:00 AM
| 7,905.25 | 7,812.75 | 7,921.5 | 7,779 | 494,139 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,403 |
7/31/2018 12:00:00 AM
| 7,822.25 | 7,857 | 7,910.25 | 7,801.5 | 427,559 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,404 |
8/1/2018 12:00:00 AM
| 7,905.25 | 7,889.25 | 7,916 | 7,853.25 | 362,938 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,405 |
8/2/2018 12:00:00 AM
| 7,896.5 | 7,998 | 8,007.5 | 7,826.5 | 434,922 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,406 |
8/3/2018 12:00:00 AM
| 8,004.25 | 8,014.25 | 8,027.25 | 7,974.5 | 294,929 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,407 |
8/6/2018 12:00:00 AM
| 8,016.5 | 8,056.25 | 8,062 | 7,999.75 | 247,639 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,408 |
8/7/2018 12:00:00 AM
| 8,054.75 | 8,089.5 | 8,099 | 8,052.5 | 260,248 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,409 |
8/8/2018 12:00:00 AM
| 8,090.5 | 8,083.75 | 8,108.25 | 8,054.75 | 248,562 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,410 |
8/9/2018 12:00:00 AM
| 8,075.75 | 8,087.75 | 8,117.75 | 8,071 | 236,235 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,411 |
8/10/2018 12:00:00 AM
| 8,084.5 | 8,039.25 | 8,085 | 8,003 | 386,952 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,412 |
8/13/2018 12:00:00 AM
| 8,037.75 | 8,029.25 | 8,091.25 | 7,990.5 | 377,398 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,413 |
8/14/2018 12:00:00 AM
| 8,032.75 | 8,070 | 8,077.25 | 8,009.25 | 303,886 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,414 |
8/15/2018 12:00:00 AM
| 8,072.75 | 7,986.25 | 8,077 | 7,928.75 | 515,740 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,415 |
8/16/2018 12:00:00 AM
| 7,992.25 | 8,001.25 | 8,046.75 | 7,975.5 | 343,182 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,416 |
8/17/2018 12:00:00 AM
| 7,994.75 | 8,000 | 8,019.25 | 7,934 | 364,247 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,417 |
8/20/2018 12:00:00 AM
| 8,002.75 | 7,999.25 | 8,033 | 7,963.75 | 282,934 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,418 |
8/21/2018 12:00:00 AM
| 7,993.5 | 8,009.75 | 8,064.5 | 7,981.25 | 317,245 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,419 |
8/22/2018 12:00:00 AM
| 7,983.5 | 8,045.5 | 8,057 | 7,964.25 | 308,828 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,420 |
8/23/2018 12:00:00 AM
| 8,045.75 | 8,036.75 | 8,087.25 | 8,023.5 | 352,999 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,421 |
8/24/2018 12:00:00 AM
| 8,038.75 | 8,108 | 8,111.75 | 8,035 | 276,658 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,422 |
8/27/2018 12:00:00 AM
| 8,111.25 | 8,180.25 | 8,181.25 | 8,111 | 278,269 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,423 |
8/28/2018 12:00:00 AM
| 8,181 | 8,190.25 | 8,209.5 | 8,176.5 | 270,982 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,424 |
8/29/2018 12:00:00 AM
| 8,193.5 | 8,281 | 8,286.75 | 8,193.25 | 309,642 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,425 |
8/30/2018 12:00:00 AM
| 8,285 | 8,261.25 | 8,309.25 | 8,238.5 | 390,233 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,426 |
8/31/2018 12:00:00 AM
| 8,252.5 | 8,273.5 | 8,294.5 | 8,245.5 | 342,307 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,427 |
9/3/2018 12:00:00 AM
| 8,282.25 | 8,293.5 | 8,299.25 | 8,270.75 | 38,623 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,428 |
9/4/2018 12:00:00 AM
| 8,293.25 | 8,251 | 8,306 | 8,199 | 425,549 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,429 |
9/5/2018 12:00:00 AM
| 8,254.25 | 8,144 | 8,255.5 | 8,115.5 | 516,042 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,430 |
9/6/2018 12:00:00 AM
| 8,146 | 8,069.75 | 8,156.75 | 8,020 | 644,610 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,431 |
9/7/2018 12:00:00 AM
| 8,066.5 | 8,050.75 | 8,107 | 8,005.25 | 593,523 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,432 |
9/10/2018 12:00:00 AM
| 8,045.25 | 8,072.5 | 8,095.75 | 8,026.25 | 417,075 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,433 |
9/11/2018 12:00:00 AM
| 8,073 | 8,124.25 | 8,137 | 8,016.75 | 460,902 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,434 |
9/12/2018 12:00:00 AM
| 8,126.75 | 8,098 | 8,153.25 | 8,037.25 | 571,982 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,435 |
9/13/2018 12:00:00 AM
| 8,094.25 | 8,177 | 8,195.25 | 8,080.75 | 49,511 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,436 |
9/14/2018 12:00:00 AM
| 8,176.5 | 8,157.5 | 8,211 | 8,128.25 | 283,664 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,437 |
9/17/2018 12:00:00 AM
| 8,150.25 | 8,049 | 8,159 | 8,042 | 381,939 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,438 |
9/18/2018 12:00:00 AM
| 8,047.75 | 8,108.5 | 8,148.25 | 8,006.25 | 404,590 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,439 |
9/19/2018 12:00:00 AM
| 8,113.25 | 8,110.5 | 8,130 | 8,054.75 | 365,770 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,440 |
9/20/2018 12:00:00 AM
| 8,113.75 | 8,192.75 | 8,200.75 | 8,098 | 374,926 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,441 |
9/21/2018 12:00:00 AM
| 8,193 | 8,134.5 | 8,221.5 | 8,131.5 | 364,311 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,442 |
9/24/2018 12:00:00 AM
| 8,123.75 | 8,170 | 8,178 | 8,057.75 | 386,907 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,443 |
9/25/2018 12:00:00 AM
| 8,175 | 8,179.25 | 8,187.25 | 8,134.5 | 315,958 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,444 |
9/26/2018 12:00:00 AM
| 8,182 | 8,174.25 | 8,252 | 8,161.5 | 400,576 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,445 |
9/27/2018 12:00:00 AM
| 8,174.25 | 8,241.25 | 8,270.25 | 8,170 | 370,697 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,446 |
9/28/2018 12:00:00 AM
| 8,247.5 | 8,239.25 | 8,261 | 8,201 | 377,875 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,447 |
10/1/2018 12:00:00 AM
| 8,256 | 8,259.5 | 8,312.75 | 8,236 | 354,152 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,448 |
10/2/2018 12:00:00 AM
| 8,259 | 8,236.75 | 8,296.75 | 8,214.25 | 391,650 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,449 |
10/3/2018 12:00:00 AM
| 8,240.25 | 8,248.75 | 8,287.75 | 8,225.5 | 391,979 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,450 |
10/4/2018 12:00:00 AM
| 8,235 | 8,098.25 | 8,235 | 8,040.5 | 679,486 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,451 |
10/5/2018 12:00:00 AM
| 8,105 | 8,020 | 8,124 | 7,931 | 722,867 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,452 |
10/8/2018 12:00:00 AM
| 8,027.25 | 7,975.75 | 8,037.25 | 7,870.5 | 609,991 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,453 |
10/9/2018 12:00:00 AM
| 7,975 | 7,983 | 8,039.75 | 7,921 | 580,851 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,454 |
10/10/2018 12:00:00 AM
| 7,978.75 | 7,616 | 7,996 | 7,584 | 914,508 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,455 |
10/11/2018 12:00:00 AM
| 7,594.25 | 7,615 | 7,722 | 7,491.75 | 1,140,182 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,456 |
10/12/2018 12:00:00 AM
| 7,624.75 | 7,756.25 | 7,781.75 | 7,618.25 | 761,072 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,457 |
10/15/2018 12:00:00 AM
| 7,760.75 | 7,660.5 | 7,763 | 7,644.75 | 632,707 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,458 |
10/16/2018 12:00:00 AM
| 7,652.25 | 7,937.75 | 7,941.5 | 7,647.5 | 607,117 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,459 |
10/17/2018 12:00:00 AM
| 7,923.75 | 7,897.25 | 7,952.5 | 7,805.5 | 659,999 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,460 |
10/18/2018 12:00:00 AM
| 7,891.75 | 7,721.75 | 7,893.5 | 7,678.5 | 696,649 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,461 |
10/19/2018 12:00:00 AM
| 7,738 | 7,690.5 | 7,828.25 | 7,676.75 | 655,814 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,462 |
10/22/2018 12:00:00 AM
| 7,669.75 | 7,739.25 | 7,794.5 | 7,641 | 640,126 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,463 |
10/23/2018 12:00:00 AM
| 7,739 | 7,724.25 | 7,748 | 7,528 | 820,926 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,464 |
10/24/2018 12:00:00 AM
| 7,720.25 | 7,420.25 | 7,759 | 7,369.75 | 887,513 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,465 |
10/25/2018 12:00:00 AM
| 7,462.5 | 7,510.5 | 7,659.75 | 7,400.75 | 786,537 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,466 |
10/26/2018 12:00:00 AM
| 7,466 | 7,477.25 | 7,570.5 | 7,318.25 | 1,056,610 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,467 |
10/29/2018 12:00:00 AM
| 7,482 | 7,320.25 | 7,575.5 | 7,164.5 | 897,811 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,468 |
10/30/2018 12:00:00 AM
| 7,303.25 | 7,399.25 | 7,433.25 | 7,245 | 828,969 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,469 |
10/31/2018 12:00:00 AM
| 7,441 | 7,559.5 | 7,623.25 | 7,400.75 | 745,247 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,470 |
11/1/2018 12:00:00 AM
| 7,544 | 7,661.75 | 7,663.75 | 7,520.75 | 583,244 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,471 |
11/2/2018 12:00:00 AM
| 7,571.25 | 7,564.25 | 7,727.25 | 7,495.25 | 780,733 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,472 |
11/5/2018 12:00:00 AM
| 7,556.75 | 7,533.5 | 7,582.5 | 7,449 | 503,270 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,473 |
11/6/2018 12:00:00 AM
| 7,531.25 | 7,600.5 | 7,618.75 | 7,490.75 | 511,658 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,474 |
11/7/2018 12:00:00 AM
| 7,595.5 | 7,802.5 | 7,809 | 7,555.5 | 618,422 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,475 |
11/8/2018 12:00:00 AM
| 7,796.75 | 7,750 | 7,815 | 7,716 | 472,633 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,476 |
11/9/2018 12:00:00 AM
| 7,729.75 | 7,615.25 | 7,750.25 | 7,573 | 584,652 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,477 |
11/12/2018 12:00:00 AM
| 7,610.25 | 7,419 | 7,687.75 | 7,409.75 | 701,199 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,478 |
11/13/2018 12:00:00 AM
| 7,431 | 7,437 | 7,546 | 7,385.25 | 705,833 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,479 |
11/14/2018 12:00:00 AM
| 7,445.75 | 7,352.25 | 7,513.5 | 7,330 | 726,038 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,480 |
11/15/2018 12:00:00 AM
| 7,364 | 7,499.5 | 7,504.5 | 7,296.25 | 783,811 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,481 |
11/16/2018 12:00:00 AM
| 7,458.5 | 7,479.25 | 7,499 | 7,390.25 | 688,417 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,482 |
11/19/2018 12:00:00 AM
| 7,459 | 7,256 | 7,518.5 | 7,216.25 | 740,372 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,483 |
11/20/2018 12:00:00 AM
| 7,252.5 | 7,116.5 | 7,254 | 7,033.5 | 901,434 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,484 |
11/21/2018 12:00:00 AM
| 7,111.75 | 7,160.25 | 7,231.75 | 7,093 | 565,318 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,485 |
11/22/2018 12:00:00 AM
| 7,168.25 | 7,105 | 7,182 | 7,090.5 | 93,359 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,486 |
11/23/2018 12:00:00 AM
| 7,109 | 7,115 | 7,185.5 | 7,079 | 268,551 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,487 |
11/26/2018 12:00:00 AM
| 7,121.5 | 7,257.25 | 7,280.5 | 7,114.5 | 502,078 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,488 |
11/27/2018 12:00:00 AM
| 7,223.5 | 7,296.5 | 7,307 | 7,197.25 | 573,881 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,489 |
11/28/2018 12:00:00 AM
| 7,306.25 | 7,502.25 | 7,507.5 | 7,293.25 | 624,736 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,490 |
11/29/2018 12:00:00 AM
| 7,491 | 7,497.25 | 7,527.75 | 7,427 | 523,397 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,491 |
11/30/2018 12:00:00 AM
| 7,486.25 | 7,533.5 | 7,551.25 | 7,455.5 | 480,930 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,492 |
12/3/2018 12:00:00 AM
| 7,625 | 7,642.25 | 7,723 | 7,599.25 | 568,646 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,493 |
12/4/2018 12:00:00 AM
| 7,639.25 | 7,387.25 | 7,639.25 | 7,367 | 803,686 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,494 |
12/5/2018 12:00:00 AM
| 7,380 | 7,432.25 | 7,445.75 | 7,376.5 | 70,570 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,495 |
12/6/2018 12:00:00 AM
| 7,418.5 | 7,408.5 | 7,438.25 | 7,214.25 | 980,787 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,496 |
12/7/2018 12:00:00 AM
| 7,419.5 | 7,207.5 | 7,440.5 | 7,178.75 | 844,375 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2,497 |
12/10/2018 12:00:00 AM
| 7,180.25 | 7,283.25 | 7,298.5 | 7,119.25 | 773,287 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,498 |
12/11/2018 12:00:00 AM
| 7,279 | 7,301 | 7,392.75 | 7,235.25 | 722,850 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,499 |
12/12/2018 12:00:00 AM
| 7,270.5 | 7,353 | 7,456 | 7,267.5 | 643,993 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
2,500 |
12/13/2018 12:00:00 AM
| 7,354.75 | 7,335.75 | 7,423 | 7,307.5 | 44,107 | 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.