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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
1,001 |
2/14/2013 12:00:00 AM
| 3,351 | 3,361.5 | 3,368 | 3,350 | 126,973 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,002 |
2/15/2013 12:00:00 AM
| 3,364 | 3,353.75 | 3,369.75 | 3,347.25 | 147,172 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,003 |
2/18/2013 12:00:00 AM
| 3,356 | 3,357.75 | 3,358 | 3,354.25 | 1,580 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,004 |
2/19/2013 12:00:00 AM
| 3,361 | 3,375 | 3,376.25 | 3,359.5 | 134,621 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,005 |
2/20/2013 12:00:00 AM
| 3,375.25 | 3,330 | 3,376 | 3,318 | 204,368 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,006 |
2/21/2013 12:00:00 AM
| 3,323.25 | 3,307.5 | 3,324.75 | 3,292.5 | 242,637 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,007 |
2/22/2013 12:00:00 AM
| 3,317.5 | 3,330.75 | 3,332 | 3,307.25 | 159,073 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,008 |
2/25/2013 12:00:00 AM
| 3,349 | 3,295 | 3,357.5 | 3,293.75 | 345,939 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,009 |
2/26/2013 12:00:00 AM
| 3,300.75 | 3,302.25 | 3,311.25 | 3,282 | 279,945 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,010 |
2/27/2013 12:00:00 AM
| 3,306.75 | 3,333.25 | 3,350.75 | 3,302.25 | 254,243 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,011 |
2/28/2013 12:00:00 AM
| 3,334 | 3,331.75 | 3,354.5 | 3,327.25 | 222,824 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,012 |
3/1/2013 12:00:00 AM
| 3,318.5 | 3,341 | 3,344.5 | 3,304.75 | 243,874 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,013 |
3/4/2013 12:00:00 AM
| 3,331.25 | 3,355 | 3,356.25 | 3,326.5 | 211,010 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,014 |
3/5/2013 12:00:00 AM
| 3,368.75 | 3,389 | 3,396.75 | 3,368.25 | 213,712 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,015 |
3/6/2013 12:00:00 AM
| 3,401 | 3,383.75 | 3,402 | 3,381.75 | 178,788 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,016 |
3/7/2013 12:00:00 AM
| 3,388 | 3,390.5 | 3,396.75 | 3,382.75 | 17,215 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,017 |
3/8/2013 12:00:00 AM
| 3,402.25 | 3,393.75 | 3,406.5 | 3,385 | 112,053 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,018 |
3/11/2013 12:00:00 AM
| 3,392.5 | 3,402.25 | 3,404.5 | 3,384 | 127,170 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,019 |
3/12/2013 12:00:00 AM
| 3,395.75 | 3,394 | 3,401.5 | 3,379.25 | 155,959 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,020 |
3/13/2013 12:00:00 AM
| 3,395.75 | 3,390.75 | 3,400 | 3,379 | 148,172 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,021 |
3/14/2013 12:00:00 AM
| 3,398.5 | 3,396.75 | 3,404 | 3,392 | 121,657 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,022 |
3/15/2013 12:00:00 AM
| 3,399 | 3,388.5 | 3,400.5 | 3,381.25 | 131,862 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,023 |
3/18/2013 12:00:00 AM
| 3,363.25 | 3,385.25 | 3,393.75 | 3,356.25 | 214,034 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,024 |
3/19/2013 12:00:00 AM
| 3,389.75 | 3,376.75 | 3,396.5 | 3,351.75 | 257,359 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,025 |
3/20/2013 12:00:00 AM
| 3,397.75 | 3,383.25 | 3,403 | 3,380.75 | 172,662 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,026 |
3/21/2013 12:00:00 AM
| 3,371 | 3,366 | 3,377.5 | 3,357.75 | 195,380 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,027 |
3/22/2013 12:00:00 AM
| 3,375.75 | 3,393.25 | 3,394.25 | 3,373 | 161,590 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,028 |
3/25/2013 12:00:00 AM
| 3,401.25 | 3,381.25 | 3,407 | 3,367.5 | 224,456 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,029 |
3/26/2013 12:00:00 AM
| 3,392.25 | 3,397.5 | 3,397.75 | 3,386.25 | 145,068 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,030 |
3/27/2013 12:00:00 AM
| 3,377.75 | 3,397.75 | 3,402.5 | 3,373 | 156,474 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,031 |
3/28/2013 12:00:00 AM
| 3,400.5 | 3,410.5 | 3,411.25 | 3,394.75 | 122,529 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,032 |
4/1/2013 12:00:00 AM
| 3,409 | 3,384.25 | 3,412.25 | 3,380.75 | 134,680 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,033 |
4/2/2013 12:00:00 AM
| 3,401 | 3,409.5 | 3,419.5 | 3,399 | 182,131 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,034 |
4/3/2013 12:00:00 AM
| 3,411.75 | 3,383.75 | 3,415.75 | 3,376.75 | 235,877 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,035 |
4/4/2013 12:00:00 AM
| 3,383.5 | 3,382.25 | 3,391.25 | 3,369 | 183,840 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,036 |
4/5/2013 12:00:00 AM
| 3,340 | 3,360 | 3,365.25 | 3,334 | 210,542 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,037 |
4/8/2013 12:00:00 AM
| 3,361.5 | 3,379 | 3,381 | 3,353.5 | 153,982 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,038 |
4/9/2013 12:00:00 AM
| 3,383.75 | 3,395.25 | 3,406.25 | 3,369.5 | 214,354 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,039 |
4/10/2013 12:00:00 AM
| 3,403.75 | 3,449.25 | 3,454 | 3,403 | 234,659 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,040 |
4/11/2013 12:00:00 AM
| 3,442.75 | 3,449.75 | 3,455 | 3,439.75 | 169,233 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,041 |
4/12/2013 12:00:00 AM
| 3,442.75 | 3,442.75 | 3,448.5 | 3,424.75 | 164,825 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,042 |
4/15/2013 12:00:00 AM
| 3,435.75 | 3,381.5 | 3,440.5 | 3,367.75 | 292,956 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,043 |
4/16/2013 12:00:00 AM
| 3,406.75 | 3,424.75 | 3,430.75 | 3,399.5 | 194,170 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,044 |
4/17/2013 12:00:00 AM
| 3,400.75 | 3,371 | 3,402.5 | 3,354.75 | 337,910 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,045 |
4/18/2013 12:00:00 AM
| 3,380 | 3,340.5 | 3,380 | 3,320.5 | 307,392 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,046 |
4/19/2013 12:00:00 AM
| 3,338 | 3,366.25 | 3,376 | 3,333.25 | 229,100 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,047 |
4/22/2013 12:00:00 AM
| 3,380 | 3,396 | 3,409 | 3,369.25 | 203,095 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,048 |
4/23/2013 12:00:00 AM
| 3,414.5 | 3,420 | 3,435.5 | 3,399.75 | 212,489 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,049 |
4/24/2013 12:00:00 AM
| 3,418 | 3,421.5 | 3,434.75 | 3,412.5 | 209,760 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,050 |
4/25/2013 12:00:00 AM
| 3,433.25 | 3,441.5 | 3,451 | 3,431.75 | 163,650 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,051 |
4/26/2013 12:00:00 AM
| 3,433.25 | 3,429.5 | 3,439.25 | 3,418.75 | 133,507 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,052 |
4/29/2013 12:00:00 AM
| 3,439.5 | 3,456 | 3,468.25 | 3,438.5 | 154,881 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,053 |
4/30/2013 12:00:00 AM
| 3,460.25 | 3,479 | 3,479.75 | 3,449.75 | 169,933 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,054 |
5/1/2013 12:00:00 AM
| 3,478.25 | 3,460.75 | 3,483.5 | 3,458.75 | 134,296 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,055 |
5/2/2013 12:00:00 AM
| 3,469 | 3,499.25 | 3,507 | 3,466.75 | 158,621 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,056 |
5/3/2013 12:00:00 AM
| 3,527.25 | 3,533.5 | 3,544.25 | 3,526 | 151,986 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,057 |
5/6/2013 12:00:00 AM
| 3,540 | 3,545 | 3,550.5 | 3,537.75 | 115,781 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,058 |
5/7/2013 12:00:00 AM
| 3,550.25 | 3,544 | 3,553.25 | 3,533.75 | 154,430 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,059 |
5/8/2013 12:00:00 AM
| 3,542.75 | 3,558.25 | 3,561.5 | 3,538.25 | 124,334 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,060 |
5/9/2013 12:00:00 AM
| 3,551.5 | 3,557 | 3,574.75 | 3,549 | 157,586 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,061 |
5/10/2013 12:00:00 AM
| 3,559 | 3,572.75 | 3,574.5 | 3,555.25 | 145,466 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,062 |
5/13/2013 12:00:00 AM
| 3,567.5 | 3,578 | 3,584 | 3,564.75 | 135,862 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,063 |
5/14/2013 12:00:00 AM
| 3,576.25 | 3,592.25 | 3,601.5 | 3,576 | 167,343 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,064 |
5/15/2013 12:00:00 AM
| 3,586 | 3,597.5 | 3,601 | 3,579 | 181,176 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,065 |
5/16/2013 12:00:00 AM
| 3,601.75 | 3,595.25 | 3,615.5 | 3,592.75 | 169,572 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,066 |
5/17/2013 12:00:00 AM
| 3,609.25 | 3,621.25 | 3,624.75 | 3,600.25 | 161,665 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,067 |
5/20/2013 12:00:00 AM
| 3,614.75 | 3,619.25 | 3,628.5 | 3,606.5 | 163,926 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,068 |
5/21/2013 12:00:00 AM
| 3,618.25 | 3,618.5 | 3,633.25 | 3,606.5 | 158,122 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,069 |
5/22/2013 12:00:00 AM
| 3,625.75 | 3,597.75 | 3,650 | 3,580.25 | 309,894 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,070 |
5/23/2013 12:00:00 AM
| 3,568.25 | 3,589.75 | 3,599 | 3,563.25 | 233,520 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,071 |
5/24/2013 12:00:00 AM
| 3,568.75 | 3,591.25 | 3,591.25 | 3,560 | 160,086 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,072 |
5/27/2013 12:00:00 AM
| 3,592.5 | 3,596.75 | 3,599.25 | 3,589.75 | 2,523 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,073 |
5/28/2013 12:00:00 AM
| 3,621.75 | 3,602.5 | 3,633.25 | 3,597.25 | 193,874 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,074 |
5/29/2013 12:00:00 AM
| 3,594 | 3,592 | 3,603 | 3,574.75 | 199,418 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,075 |
5/30/2013 12:00:00 AM
| 3,592.75 | 3,606.25 | 3,622 | 3,592.5 | 171,443 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,076 |
5/31/2013 12:00:00 AM
| 3,596.75 | 3,575.5 | 3,619.25 | 3,575 | 236,833 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,077 |
6/3/2013 12:00:00 AM
| 3,582 | 3,582.75 | 3,586.25 | 3,546.5 | 276,705 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,078 |
6/4/2013 12:00:00 AM
| 3,590.75 | 3,572 | 3,603.5 | 3,557.5 | 247,834 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,079 |
6/5/2013 12:00:00 AM
| 3,560 | 3,535.75 | 3,571.25 | 3,528.5 | 259,540 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,080 |
6/6/2013 12:00:00 AM
| 3,534.5 | 3,546.75 | 3,550.5 | 3,507 | 244,120 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,081 |
6/7/2013 12:00:00 AM
| 3,558 | 3,579.75 | 3,588.5 | 3,549.25 | 210,560 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,082 |
6/10/2013 12:00:00 AM
| 3,591.25 | 3,586 | 3,600.5 | 3,580 | 202,758 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,083 |
6/11/2013 12:00:00 AM
| 3,555.5 | 3,562 | 3,583.5 | 3,546 | 263,982 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,084 |
6/12/2013 12:00:00 AM
| 3,574.25 | 3,518 | 3,575.75 | 3,516 | 268,163 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,085 |
6/13/2013 12:00:00 AM
| 3,519.25 | 3,559.25 | 3,566.75 | 3,510.5 | 34,742 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,086 |
6/14/2013 12:00:00 AM
| 3,559.5 | 3,539 | 3,564 | 3,536 | 148,948 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,087 |
6/17/2013 12:00:00 AM
| 3,564.75 | 3,569.25 | 3,587.25 | 3,553.5 | 198,028 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,088 |
6/18/2013 12:00:00 AM
| 3,572 | 3,592.75 | 3,600 | 3,572 | 141,755 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,089 |
6/19/2013 12:00:00 AM
| 3,594.25 | 3,558.5 | 3,598 | 3,556.25 | 234,807 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,090 |
6/20/2013 12:00:00 AM
| 3,525.75 | 3,483.25 | 3,534.25 | 3,478 | 357,727 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,091 |
6/21/2013 12:00:00 AM
| 3,486.25 | 3,469 | 3,493.75 | 3,448.25 | 359,568 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,092 |
6/24/2013 12:00:00 AM
| 3,448.5 | 3,447.75 | 3,466 | 3,420 | 313,996 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,093 |
6/25/2013 12:00:00 AM
| 3,471.5 | 3,461.75 | 3,476 | 3,446.5 | 209,673 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,094 |
6/26/2013 12:00:00 AM
| 3,487.75 | 3,487.75 | 3,495 | 3,478.25 | 160,308 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,095 |
6/27/2013 12:00:00 AM
| 3,504 | 3,503 | 3,520.5 | 3,500.5 | 149,388 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,096 |
6/28/2013 12:00:00 AM
| 3,492 | 3,504.25 | 3,524.25 | 3,486.5 | 206,865 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,097 |
7/1/2013 12:00:00 AM
| 3,526 | 3,521.25 | 3,549 | 3,519.75 | 165,895 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,098 |
7/2/2013 12:00:00 AM
| 3,523.25 | 3,525.75 | 3,543.5 | 3,509.5 | 177,889 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,099 |
7/3/2013 12:00:00 AM
| 3,514.75 | 3,538.75 | 3,551.25 | 3,512.25 | 110,770 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,100 |
7/4/2013 12:00:00 AM
| 3,564.5 | 3,568.5 | 3,569.25 | 3,563.75 | 3,208 | 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.