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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
1 |
3/30/2009 12:00:00 AM
| 1,773.25 | 1,765.25 | 1,774.75 | 1,746.25 | 285,174 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
2 |
3/31/2009 12:00:00 AM
| 1,776.25 | 1,770.25 | 1,800.5 | 1,769.25 | 293,102 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3 |
4/1/2009 12:00:00 AM
| 1,758 | 1,793.75 | 1,797.5 | 1,752.75 | 303,104 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
4 |
4/2/2009 12:00:00 AM
| 1,815 | 1,843.75 | 1,853.5 | 1,810.75 | 391,557 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
5 |
4/3/2009 12:00:00 AM
| 1,845.75 | 1,860 | 1,860.75 | 1,836 | 242,549 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
6 |
4/6/2009 12:00:00 AM
| 1,841.75 | 1,855.25 | 1,857 | 1,828.25 | 232,949 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
7 |
4/7/2009 12:00:00 AM
| 1,838.75 | 1,823.5 | 1,839.5 | 1,809.5 | 289,763 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
8 |
4/8/2009 12:00:00 AM
| 1,830.75 | 1,841 | 1,848.5 | 1,821.75 | 246,969 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
9 |
4/9/2009 12:00:00 AM
| 1,863.75 | 1,879.75 | 1,884 | 1,860 | 238,169 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
10 |
4/13/2009 12:00:00 AM
| 1,876.5 | 1,875.5 | 1,886.25 | 1,864.25 | 181,776 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
11 |
4/14/2009 12:00:00 AM
| 1,871 | 1,867 | 1,878.5 | 1,853.25 | 259,804 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
12 |
4/15/2009 12:00:00 AM
| 1,854 | 1,859.75 | 1,861 | 1,836.25 | 286,565 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
13 |
4/16/2009 12:00:00 AM
| 1,877 | 1,894.5 | 1,901 | 1,863.5 | 323,131 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
14 |
4/17/2009 12:00:00 AM
| 1,890 | 1,895.5 | 1,903.5 | 1,880.25 | 224,541 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
15 |
4/20/2009 12:00:00 AM
| 1,870.5 | 1,856.75 | 1,875.75 | 1,844.25 | 258,261 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
16 |
4/21/2009 12:00:00 AM
| 1,846.5 | 1,870.75 | 1,872.75 | 1,846.5 | 297,690 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
17 |
4/22/2009 12:00:00 AM
| 1,862.5 | 1,864.25 | 1,904.75 | 1,858 | 354,141 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
18 |
4/23/2009 12:00:00 AM
| 1,883 | 1,884.75 | 1,889.5 | 1,861.75 | 325,428 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
19 |
4/24/2009 12:00:00 AM
| 1,897.5 | 1,917.25 | 1,921.25 | 1,885.75 | 295,307 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
20 |
4/27/2009 12:00:00 AM
| 1,900 | 1,915.25 | 1,926.25 | 1,897.5 | 262,006 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
21 |
4/28/2009 12:00:00 AM
| 1,904.75 | 1,902.5 | 1,920.25 | 1,897 | 241,218 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
22 |
4/29/2009 12:00:00 AM
| 1,913 | 1,920 | 1,940 | 1,911 | 268,598 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
23 |
4/30/2009 12:00:00 AM
| 1,938.5 | 1,931 | 1,960 | 1,925 | 325,270 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
24 |
5/1/2009 12:00:00 AM
| 1,934 | 1,941.5 | 1,945.5 | 1,923.75 | 219,095 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
25 |
5/4/2009 12:00:00 AM
| 1,951.25 | 1,965.75 | 1,968.5 | 1,944.75 | 257,818 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
26 |
5/5/2009 12:00:00 AM
| 1,964.5 | 1,970 | 1,970.5 | 1,949 | 236,711 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
27 |
5/6/2009 12:00:00 AM
| 1,976 | 1,972.5 | 1,977.75 | 1,941.75 | 365,356 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
28 |
5/7/2009 12:00:00 AM
| 1,974.5 | 1,937 | 1,974.75 | 1,918 | 364,160 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
29 |
5/8/2009 12:00:00 AM
| 1,939.5 | 1,930.75 | 1,953 | 1,918.5 | 342,955 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
30 |
5/11/2009 12:00:00 AM
| 1,914.5 | 1,940.5 | 1,952.5 | 1,910 | 309,434 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
31 |
5/12/2009 12:00:00 AM
| 1,940.5 | 1,926.75 | 1,942.75 | 1,903.5 | 348,298 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
32 |
5/13/2009 12:00:00 AM
| 1,908.5 | 1,887.5 | 1,909.25 | 1,881 | 333,208 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
33 |
5/14/2009 12:00:00 AM
| 1,886.75 | 1,896.5 | 1,911.5 | 1,886 | 278,044 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
34 |
5/15/2009 12:00:00 AM
| 1,896.5 | 1,896.5 | 1,915.75 | 1,891.75 | 243,730 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
35 |
5/18/2009 12:00:00 AM
| 1,906.25 | 1,931 | 1,935.25 | 1,898.5 | 253,414 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
36 |
5/19/2009 12:00:00 AM
| 1,929 | 1,936.25 | 1,953.25 | 1,921.75 | 241,234 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
37 |
5/20/2009 12:00:00 AM
| 1,945 | 1,935 | 1,965.75 | 1,930.75 | 312,488 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
38 |
5/21/2009 12:00:00 AM
| 1,924.25 | 1,910.5 | 1,933.25 | 1,894.75 | 316,822 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
39 |
5/22/2009 12:00:00 AM
| 1,913.75 | 1,902.75 | 1,921.75 | 1,895 | 198,763 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
40 |
5/25/2009 12:00:00 AM
| 1,900 | 1,906.25 | 1,906.25 | 1,897.75 | 3,848 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
41 |
5/26/2009 12:00:00 AM
| 1,890.25 | 1,954 | 1,957.25 | 1,890.25 | 343,325 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
42 |
5/27/2009 12:00:00 AM
| 1,951.25 | 1,945.25 | 1,971.5 | 1,940.5 | 281,723 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
43 |
5/28/2009 12:00:00 AM
| 1,953.75 | 1,960 | 1,967 | 1,932 | 298,252 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
44 |
5/29/2009 12:00:00 AM
| 1,962.75 | 1,979.75 | 1,985.5 | 1,953.75 | 254,506 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
45 |
6/1/2009 12:00:00 AM
| 1,994.25 | 2,012.25 | 2,025 | 1,988.75 | 295,459 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
46 |
6/2/2009 12:00:00 AM
| 2,013.5 | 2,022 | 2,037.25 | 2,009.25 | 276,821 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
47 |
6/3/2009 12:00:00 AM
| 2,017.25 | 2,020 | 2,020.25 | 2,001.5 | 225,277 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
48 |
6/4/2009 12:00:00 AM
| 2,021.5 | 2,036 | 2,036.5 | 2,018.5 | 186,349 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
49 |
6/5/2009 12:00:00 AM
| 2,043.5 | 2,037.5 | 2,048.5 | 2,021.25 | 257,870 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
50 |
6/8/2009 12:00:00 AM
| 2,027.25 | 2,033.5 | 2,043 | 2,009.5 | 242,801 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
51 |
6/9/2009 12:00:00 AM
| 2,038.75 | 2,043.5 | 2,052.25 | 2,031.5 | 219,633 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
52 |
6/10/2009 12:00:00 AM
| 2,051.25 | 2,038.25 | 2,052.25 | 2,016 | 291,291 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
53 |
6/11/2009 12:00:00 AM
| 2,038.5 | 2,035 | 2,056.5 | 2,034 | 183,931 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
54 |
6/12/2009 12:00:00 AM
| 2,033 | 2,030.25 | 2,035 | 2,013.75 | 205,222 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
55 |
6/15/2009 12:00:00 AM
| 2,019 | 2,002 | 2,019.25 | 1,988.75 | 264,765 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
56 |
6/16/2009 12:00:00 AM
| 2,007.75 | 1,988.75 | 2,013.5 | 1,986.5 | 256,165 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
57 |
6/17/2009 12:00:00 AM
| 1,993.25 | 1,997.75 | 2,014.75 | 1,983 | 336,648 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
58 |
6/18/2009 12:00:00 AM
| 1,999.75 | 1,994.5 | 2,008 | 1,988.25 | 262,023 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
59 |
6/19/2009 12:00:00 AM
| 2,008.5 | 2,011.25 | 2,022 | 2,003.75 | 258,237 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
60 |
6/22/2009 12:00:00 AM
| 1,999.75 | 1,972.75 | 2,002.25 | 1,966.5 | 290,028 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
61 |
6/23/2009 12:00:00 AM
| 1,974 | 1,968.5 | 1,977 | 1,957.25 | 243,286 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
62 |
6/24/2009 12:00:00 AM
| 1,978.75 | 1,991.5 | 2,002.25 | 1,978 | 243,306 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
63 |
6/25/2009 12:00:00 AM
| 1,981.5 | 2,018.25 | 2,022 | 1,978 | 291,326 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
64 |
6/26/2009 12:00:00 AM
| 2,011.75 | 2,022 | 2,027.25 | 2,009 | 194,248 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
65 |
6/29/2009 12:00:00 AM
| 2,025.5 | 2,026.5 | 2,037.75 | 2,012 | 198,020 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
66 |
6/30/2009 12:00:00 AM
| 2,028.75 | 2,023.75 | 2,037 | 2,011 | 231,215 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
67 |
7/1/2009 12:00:00 AM
| 2,030.5 | 2,024.5 | 2,041.5 | 2,022.5 | 207,286 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
68 |
7/2/2009 12:00:00 AM
| 2,010.75 | 1,990.25 | 2,011.25 | 1,986.5 | 231,456 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
69 |
7/3/2009 12:00:00 AM
| 1,992.5 | 1,988.5 | 1,992.75 | 1,987.5 | 981 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
70 |
7/6/2009 12:00:00 AM
| 1,982.5 | 1,986 | 1,988 | 1,967.5 | 222,512 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
71 |
7/7/2009 12:00:00 AM
| 1,984.25 | 1,953.25 | 1,986 | 1,946.5 | 274,155 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
72 |
7/8/2009 12:00:00 AM
| 1,954.5 | 1,950.75 | 1,960.75 | 1,937.75 | 306,059 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
73 |
7/9/2009 12:00:00 AM
| 1,959.25 | 1,959 | 1,966.5 | 1,951.75 | 204,592 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
74 |
7/10/2009 12:00:00 AM
| 1,952.25 | 1,961 | 1,971.75 | 1,948 | 236,114 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
75 |
7/13/2009 12:00:00 AM
| 1,964.5 | 1,986.5 | 1,992 | 1,944.75 | 304,615 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
76 |
7/14/2009 12:00:00 AM
| 1,988 | 1,993 | 1,998.5 | 1,982.5 | 228,854 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
77 |
7/15/2009 12:00:00 AM
| 2,019.75 | 2,042.75 | 2,044.75 | 2,012.5 | 319,318 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
78 |
7/16/2009 12:00:00 AM
| 2,037.5 | 2,057.5 | 2,065.5 | 2,037 | 265,689 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
79 |
7/17/2009 12:00:00 AM
| 2,062.25 | 2,074.25 | 2,074.25 | 2,055 | 204,052 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
80 |
7/20/2009 12:00:00 AM
| 2,078 | 2,085.5 | 2,089.25 | 2,072.25 | 237,913 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
81 |
7/21/2009 12:00:00 AM
| 2,091 | 2,100 | 2,100.25 | 2,073.5 | 269,882 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
82 |
7/22/2009 12:00:00 AM
| 2,096.5 | 2,103.75 | 2,116.5 | 2,093.5 | 288,053 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
83 |
7/23/2009 12:00:00 AM
| 2,106.75 | 2,130 | 2,149 | 2,104.25 | 330,444 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
84 |
7/24/2009 12:00:00 AM
| 2,126.5 | 2,144 | 2,145.5 | 2,120 | 229,157 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
85 |
7/27/2009 12:00:00 AM
| 2,142.25 | 2,143.75 | 2,146.25 | 2,123.75 | 236,016 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
86 |
7/28/2009 12:00:00 AM
| 2,137 | 2,147.75 | 2,153.25 | 2,126.75 | 289,686 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
87 |
7/29/2009 12:00:00 AM
| 2,141.25 | 2,145.25 | 2,146.75 | 2,129 | 270,636 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
88 |
7/30/2009 12:00:00 AM
| 2,159.5 | 2,152.25 | 2,177.25 | 2,148.75 | 292,048 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
89 |
7/31/2009 12:00:00 AM
| 2,152.25 | 2,146.25 | 2,164 | 2,143.75 | 232,553 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
90 |
8/3/2009 12:00:00 AM
| 2,164.5 | 2,172.75 | 2,173.5 | 2,155.25 | 251,687 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
91 |
8/4/2009 12:00:00 AM
| 2,164.75 | 2,175.5 | 2,177.75 | 2,160.5 | 252,390 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
92 |
8/5/2009 12:00:00 AM
| 2,175.25 | 2,159.5 | 2,175.5 | 2,147.75 | 281,829 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
93 |
8/6/2009 12:00:00 AM
| 2,162.25 | 2,145.25 | 2,167 | 2,138.75 | 240,919 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
94 |
8/7/2009 12:00:00 AM
| 2,167.25 | 2,164.5 | 2,173 | 2,153.5 | 242,051 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
95 |
8/10/2009 12:00:00 AM
| 2,159 | 2,158 | 2,164 | 2,143 | 200,214 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
96 |
8/11/2009 12:00:00 AM
| 2,147 | 2,141.25 | 2,149.75 | 2,131 | 250,260 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
97 |
8/12/2009 12:00:00 AM
| 2,137.75 | 2,163.75 | 2,179 | 2,137 | 326,909 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
98 |
8/13/2009 12:00:00 AM
| 2,174.25 | 2,176.75 | 2,177.75 | 2,155.25 | 236,785 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
99 |
8/14/2009 12:00:00 AM
| 2,166.25 | 2,160.75 | 2,168.75 | 2,140.25 | 278,704 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
100 |
8/17/2009 12:00:00 AM
| 2,127.75 | 2,111.25 | 2,128.75 | 2,106.5 | 330,495 | 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.