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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2,501
|
12/14/2018 12:00:00 AM
| 7,332.25
| 7,180.75
| 7,344.5
| 7,165.5
| 434,038
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
2,502
|
12/17/2018 12:00:00 AM
| 7,157.5
| 7,047.5
| 7,214.25
| 6,981.5
| 569,570
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
2,503
|
12/18/2018 12:00:00 AM
| 7,054.75
| 7,042
| 7,135.75
| 7,015.25
| 575,840
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
2,504
|
12/19/2018 12:00:00 AM
| 7,023
| 6,910.5
| 7,168.25
| 6,859.5
| 663,011
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
2,505
|
12/20/2018 12:00:00 AM
| 6,908.25
| 6,883.5
| 6,962.75
| 6,738.25
| 973,647
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
2,506
|
12/21/2018 12:00:00 AM
| 6,883.25
| 6,617.25
| 6,896.25
| 6,588.25
| 850,737
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
2,507
|
12/24/2018 12:00:00 AM
| 6,608
| 6,450.25
| 6,681.25
| 6,447
| 437,803
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
2,508
|
12/26/2018 12:00:00 AM
| 6,460.25
| 6,843.75
| 6,868.25
| 6,378.75
| 631,748
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
2,509
|
12/27/2018 12:00:00 AM
| 6,841.25
| 6,881.75
| 6,891.25
| 6,611.5
| 727,856
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
2,510
|
12/28/2018 12:00:00 AM
| 6,867.25
| 6,851.5
| 6,960.75
| 6,802
| 629,319
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
2,511
|
12/31/2018 12:00:00 AM
| 6,870.5
| 6,891.5
| 6,935
| 6,841.25
| 368,990
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
2,512
|
1/2/2019 12:00:00 AM
| 6,907.75
| 6,929.25
| 6,967.5
| 6,712.25
| 652,772
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
2,513
|
1/3/2019 12:00:00 AM
| 6,801
| 6,720.25
| 6,862.5
| 6,706.75
| 704,536
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
2,514
|
1/4/2019 12:00:00 AM
| 6,727
| 6,992.25
| 7,020.25
| 6,694.75
| 684,214
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
2,515
|
1/7/2019 12:00:00 AM
| 7,009.5
| 7,054.75
| 7,094
| 6,960.75
| 503,882
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
2,516
|
1/8/2019 12:00:00 AM
| 7,064.25
| 7,115.5
| 7,144.5
| 7,025.5
| 530,975
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
2,517
|
1/9/2019 12:00:00 AM
| 7,105
| 7,163
| 7,203.25
| 7,105
| 490,375
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
2,518
|
1/10/2019 12:00:00 AM
| 7,155.5
| 7,183.5
| 7,200
| 7,085.75
| 491,474
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
2,519
|
1/11/2019 12:00:00 AM
| 7,180.75
| 7,171
| 7,190.75
| 7,130.25
| 359,408
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
2,520
|
1/14/2019 12:00:00 AM
| 7,157.25
| 7,103.25
| 7,160.75
| 7,079.75
| 362,171
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
2,521
|
1/15/2019 12:00:00 AM
| 7,101.25
| 7,235
| 7,247.25
| 7,100.5
| 488,226
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
2,522
|
1/16/2019 12:00:00 AM
| 7,232.75
| 7,224.5
| 7,295.5
| 7,222.25
| 439,369
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
2,523
|
1/17/2019 12:00:00 AM
| 7,228.25
| 7,278.25
| 7,318.25
| 7,170.5
| 467,399
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
2,524
|
1/18/2019 12:00:00 AM
| 7,281
| 7,351
| 7,386.5
| 7,270.25
| 490,743
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
2,525
|
1/21/2019 12:00:00 AM
| 7,352.75
| 7,319.75
| 7,352.75
| 7,299.5
| 75,755
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
2,526
|
1/22/2019 12:00:00 AM
| 7,313.75
| 7,211.25
| 7,336.5
| 7,169.75
| 568,452
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
2,527
|
1/23/2019 12:00:00 AM
| 7,210.25
| 7,223.5
| 7,282.5
| 7,150.5
| 509,498
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
2,528
|
1/24/2019 12:00:00 AM
| 7,221.25
| 7,233.25
| 7,276.75
| 7,211.25
| 446,178
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
2,529
|
1/25/2019 12:00:00 AM
| 7,242.75
| 7,349.5
| 7,368.75
| 7,235
| 442,613
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
2,530
|
1/28/2019 12:00:00 AM
| 7,342.5
| 7,260
| 7,349.25
| 7,206.5
| 484,500
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
2,531
|
1/29/2019 12:00:00 AM
| 7,253.5
| 7,197
| 7,279.25
| 7,175
| 437,826
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
2,532
|
1/30/2019 12:00:00 AM
| 7,248.5
| 7,395.5
| 7,403.5
| 7,216
| 519,836
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
2,533
|
1/31/2019 12:00:00 AM
| 7,402.5
| 7,473
| 7,501.25
| 7,397.5
| 552,594
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
2,534
|
2/1/2019 12:00:00 AM
| 7,469.25
| 7,436
| 7,485.75
| 7,418.75
| 455,021
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
2,535
|
2/4/2019 12:00:00 AM
| 7,422
| 7,495.75
| 7,541.25
| 7,416.5
| 346,228
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
2,536
|
2/5/2019 12:00:00 AM
| 7,495.75
| 7,566.25
| 7,592
| 7,486.5
| 366,523
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
2,537
|
2/6/2019 12:00:00 AM
| 7,567.5
| 7,554
| 7,597
| 7,530.5
| 373,079
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
2,538
|
2/7/2019 12:00:00 AM
| 7,546.25
| 7,463.75
| 7,553
| 7,414.5
| 591,290
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
2,539
|
2/8/2019 12:00:00 AM
| 7,460.25
| 7,475
| 7,484.5
| 7,399.25
| 462,674
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
2,540
|
2/11/2019 12:00:00 AM
| 7,480
| 7,472.5
| 7,527.75
| 7,454.5
| 383,660
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
2,541
|
2/12/2019 12:00:00 AM
| 7,466.75
| 7,576.75
| 7,586.75
| 7,461.25
| 359,758
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
2,542
|
2/13/2019 12:00:00 AM
| 7,575.5
| 7,574.5
| 7,628
| 7,570.25
| 357,844
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
2,543
|
2/14/2019 12:00:00 AM
| 7,575.5
| 7,578
| 7,615.75
| 7,530.25
| 488,602
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
2,544
|
2/15/2019 12:00:00 AM
| 7,575.75
| 7,622
| 7,653.5
| 7,533.5
| 428,852
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
2,545
|
2/18/2019 12:00:00 AM
| 7,622
| 7,639
| 7,641
| 7,614
| 68,032
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
2,546
|
2/19/2019 12:00:00 AM
| 7,638
| 7,626.5
| 7,653
| 7,593.5
| 316,120
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
2,547
|
2/20/2019 12:00:00 AM
| 7,627
| 7,631.5
| 7,663.25
| 7,590.5
| 415,980
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
2,548
|
2/21/2019 12:00:00 AM
| 7,629
| 7,592.75
| 7,672
| 7,563.25
| 430,919
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
2,549
|
2/22/2019 12:00:00 AM
| 7,589.5
| 7,646.5
| 7,659.5
| 7,577.5
| 363,965
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
2,550
|
2/25/2019 12:00:00 AM
| 7,666.75
| 7,684
| 7,726.75
| 7,660.25
| 342,944
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
2,551
|
2/26/2019 12:00:00 AM
| 7,680.25
| 7,676
| 7,709.25
| 7,631.5
| 360,292
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
2,552
|
2/27/2019 12:00:00 AM
| 7,667.5
| 7,680
| 7,690
| 7,606.25
| 364,614
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
2,553
|
2/28/2019 12:00:00 AM
| 7,679.5
| 7,660.75
| 7,689
| 7,630.75
| 360,142
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
2,554
|
3/1/2019 12:00:00 AM
| 7,664.75
| 7,714.25
| 7,722.75
| 7,656.5
| 378,338
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
2,555
|
3/4/2019 12:00:00 AM
| 7,735.25
| 7,704
| 7,769.75
| 7,632.75
| 553,041
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
2,556
|
3/5/2019 12:00:00 AM
| 7,702.75
| 7,723.75
| 7,740.25
| 7,682.5
| 362,039
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
2,557
|
3/6/2019 12:00:00 AM
| 7,714.25
| 7,669.5
| 7,729.5
| 7,665.25
| 440,341
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
2,558
|
3/7/2019 12:00:00 AM
| 7,666.25
| 7,585.25
| 7,680.75
| 7,560.75
| 37,931
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
2,559
|
3/8/2019 12:00:00 AM
| 7,582.25
| 7,583
| 7,591.75
| 7,495
| 330,019
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
2,560
|
3/11/2019 12:00:00 AM
| 7,578.25
| 7,721.5
| 7,733
| 7,554
| 311,693
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
2,561
|
3/12/2019 12:00:00 AM
| 7,729.25
| 7,763.5
| 7,779.75
| 7,717.25
| 362,154
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
2,562
|
3/13/2019 12:00:00 AM
| 7,767
| 7,825.75
| 7,853.5
| 7,740.25
| 372,853
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
2,563
|
3/14/2019 12:00:00 AM
| 7,832
| 7,796.5
| 7,847.75
| 7,795
| 334,976
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
2,564
|
3/15/2019 12:00:00 AM
| 7,801.75
| 7,872.5
| 7,890.25
| 7,799
| 405,891
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
2,565
|
3/18/2019 12:00:00 AM
| 7,867.25
| 7,890
| 7,908.75
| 7,851
| 363,624
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
2,566
|
3/19/2019 12:00:00 AM
| 7,891.5
| 7,905.75
| 7,950.5
| 7,880.5
| 423,656
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
2,567
|
3/20/2019 12:00:00 AM
| 7,907.25
| 7,938.75
| 7,987.25
| 7,878.75
| 536,506
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
2,568
|
3/21/2019 12:00:00 AM
| 7,929.75
| 8,063.75
| 8,070.25
| 7,897
| 521,350
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
2,569
|
3/22/2019 12:00:00 AM
| 8,056
| 7,898
| 8,074
| 7,882.25
| 684,267
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
2,570
|
3/25/2019 12:00:00 AM
| 7,901.5
| 7,884.5
| 7,919.75
| 7,819.25
| 589,660
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
2,571
|
3/26/2019 12:00:00 AM
| 7,892.25
| 7,906
| 7,976.75
| 7,869.75
| 552,549
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
2,572
|
3/27/2019 12:00:00 AM
| 7,912.75
| 7,863.75
| 7,934
| 7,805.25
| 591,304
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
2,573
|
3/28/2019 12:00:00 AM
| 7,852.75
| 7,881.25
| 7,901.75
| 7,818.75
| 444,751
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
2,574
|
3/29/2019 12:00:00 AM
| 7,879.5
| 7,929.75
| 7,943.75
| 7,879.5
| 392,546
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
2,575
|
4/1/2019 12:00:00 AM
| 7,959.25
| 8,027.75
| 8,035.75
| 7,957.75
| 410,686
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
2,576
|
4/2/2019 12:00:00 AM
| 8,024.5
| 8,048.5
| 8,061.75
| 8,013
| 358,302
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
2,577
|
4/3/2019 12:00:00 AM
| 8,046.25
| 8,111.5
| 8,145.5
| 8,042.5
| 479,899
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
2,578
|
4/4/2019 12:00:00 AM
| 8,110.5
| 8,090.75
| 8,127.25
| 8,051.25
| 429,670
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
2,579
|
4/5/2019 12:00:00 AM
| 8,094.25
| 8,133.5
| 8,142
| 8,085.25
| 356,863
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
2,580
|
4/8/2019 12:00:00 AM
| 8,137
| 8,152.75
| 8,158.5
| 8,090.5
| 333,144
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
2,581
|
4/9/2019 12:00:00 AM
| 8,155
| 8,122.5
| 8,163
| 8,108
| 386,165
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
2,582
|
4/10/2019 12:00:00 AM
| 8,119.75
| 8,170.5
| 8,175.25
| 8,105
| 331,196
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
2,583
|
4/11/2019 12:00:00 AM
| 8,173.25
| 8,146.5
| 8,190.25
| 8,130.75
| 340,559
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
2,584
|
4/12/2019 12:00:00 AM
| 8,146.25
| 8,181.5
| 8,194.25
| 8,140.25
| 344,167
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
2,585
|
4/15/2019 12:00:00 AM
| 8,183.25
| 8,177
| 8,188.25
| 8,128
| 315,940
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
2,586
|
4/16/2019 12:00:00 AM
| 8,180
| 8,208.75
| 8,224.25
| 8,178
| 368,927
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
2,587
|
4/17/2019 12:00:00 AM
| 8,205.75
| 8,219
| 8,262.75
| 8,197.75
| 458,370
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
2,588
|
4/18/2019 12:00:00 AM
| 8,220.75
| 8,241.75
| 8,252.25
| 8,189.5
| 389,125
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
2,589
|
4/22/2019 12:00:00 AM
| 8,244.5
| 8,264
| 8,276
| 8,199
| 252,837
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
2,590
|
4/23/2019 12:00:00 AM
| 8,267.25
| 8,367.25
| 8,373
| 8,253.75
| 423,290
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
2,591
|
4/24/2019 12:00:00 AM
| 8,362.75
| 8,377
| 8,382
| 8,331.5
| 380,111
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
2,592
|
4/25/2019 12:00:00 AM
| 8,384.5
| 8,327.75
| 8,408.75
| 8,321.25
| 485,576
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
2,593
|
4/26/2019 12:00:00 AM
| 8,328.5
| 8,369.5
| 8,374.75
| 8,284.75
| 464,436
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
2,594
|
4/29/2019 12:00:00 AM
| 8,366.5
| 8,343
| 8,397
| 8,334.75
| 319,409
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
2,595
|
4/30/2019 12:00:00 AM
| 8,334.5
| 8,329.25
| 8,386.25
| 8,269.25
| 459,104
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
2,596
|
5/1/2019 12:00:00 AM
| 8,378
| 8,285.75
| 8,396.5
| 8,265.25
| 478,271
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
2,597
|
5/2/2019 12:00:00 AM
| 8,267
| 8,263.5
| 8,334.25
| 8,211.5
| 587,698
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
2,598
|
5/3/2019 12:00:00 AM
| 8,268.25
| 8,394.25
| 8,401.75
| 8,264
| 448,926
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
2,599
|
5/6/2019 12:00:00 AM
| 8,339.25
| 8,332.75
| 8,346.75
| 8,196.75
| 626,971
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
2,600
|
5/7/2019 12:00:00 AM
| 8,274
| 8,203.25
| 8,333.25
| 8,110.5
| 825,599
| 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.