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.