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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
1,101 |
7/5/2013 12:00:00 AM
| 3,554.5 | 3,563.25 | 3,563.25 | 3,530 | 167,568 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,102 |
7/8/2013 12:00:00 AM
| 3,574.25 | 3,562.75 | 3,576.5 | 3,551 | 170,778 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,103 |
7/9/2013 12:00:00 AM
| 3,576.25 | 3,577.5 | 3,587.25 | 3,562.5 | 134,457 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,104 |
7/10/2013 12:00:00 AM
| 3,575.5 | 3,599.25 | 3,602.25 | 3,575.5 | 167,106 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,105 |
7/11/2013 12:00:00 AM
| 3,629.5 | 3,658.25 | 3,660.25 | 3,627.75 | 156,606 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,106 |
7/12/2013 12:00:00 AM
| 3,659.5 | 3,666.25 | 3,672.75 | 3,651.5 | 118,095 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,107 |
7/15/2013 12:00:00 AM
| 3,672.75 | 3,675.5 | 3,678.75 | 3,665.25 | 93,360 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,108 |
7/16/2013 12:00:00 AM
| 3,680 | 3,673.75 | 3,682.5 | 3,666 | 128,183 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,109 |
7/17/2013 12:00:00 AM
| 3,683 | 3,682.5 | 3,688.75 | 3,672.5 | 150,726 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,110 |
7/18/2013 12:00:00 AM
| 3,680.5 | 3,651.25 | 3,689.25 | 3,648.5 | 157,122 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,111 |
7/19/2013 12:00:00 AM
| 3,647.25 | 3,646.25 | 3,647.75 | 3,632.75 | 161,308 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,112 |
7/22/2013 12:00:00 AM
| 3,652.75 | 3,650 | 3,657.5 | 3,640.75 | 113,405 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,113 |
7/23/2013 12:00:00 AM
| 3,656.5 | 3,628.5 | 3,656.75 | 3,625.75 | 130,685 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,114 |
7/24/2013 12:00:00 AM
| 3,658.25 | 3,651.75 | 3,659.5 | 3,631 | 281,822 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,115 |
7/25/2013 12:00:00 AM
| 3,653.75 | 3,653 | 3,660.5 | 3,636.25 | 166,275 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,116 |
7/26/2013 12:00:00 AM
| 3,644.75 | 3,673.5 | 3,675.75 | 3,639.75 | 154,788 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,117 |
7/29/2013 12:00:00 AM
| 3,667 | 3,670.25 | 3,680.75 | 3,659 | 163,159 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,118 |
7/30/2013 12:00:00 AM
| 3,678.75 | 3,688 | 3,697 | 3,672.5 | 211,488 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,119 |
7/31/2013 12:00:00 AM
| 3,689.25 | 3,694.75 | 3,707.25 | 3,683.5 | 225,471 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,120 |
8/1/2013 12:00:00 AM
| 3,711.25 | 3,719 | 3,725.75 | 3,707.5 | 125,010 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,121 |
8/2/2013 12:00:00 AM
| 3,721.75 | 3,739.75 | 3,740.25 | 3,714.5 | 127,558 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,122 |
8/5/2013 12:00:00 AM
| 3,734.75 | 3,739.75 | 3,742.5 | 3,730.25 | 98,314 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,123 |
8/6/2013 12:00:00 AM
| 3,736.25 | 3,721 | 3,738.5 | 3,708.5 | 146,416 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,124 |
8/7/2013 12:00:00 AM
| 3,713 | 3,718 | 3,721.75 | 3,693 | 199,586 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,125 |
8/8/2013 12:00:00 AM
| 3,732.75 | 3,731.75 | 3,738.75 | 3,710.75 | 187,200 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,126 |
8/9/2013 12:00:00 AM
| 3,727.25 | 3,717 | 3,737 | 3,709.25 | 173,421 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,127 |
8/12/2013 12:00:00 AM
| 3,706.5 | 3,727 | 3,731.75 | 3,706.25 | 142,158 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,128 |
8/13/2013 12:00:00 AM
| 3,729.75 | 3,740.75 | 3,750.25 | 3,707 | 214,202 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,129 |
8/14/2013 12:00:00 AM
| 3,741.25 | 3,725.25 | 3,746 | 3,722.75 | 207,803 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,130 |
8/15/2013 12:00:00 AM
| 3,696.5 | 3,675.5 | 3,696.75 | 3,668.75 | 271,276 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,131 |
8/16/2013 12:00:00 AM
| 3,678.75 | 3,671.75 | 3,692.25 | 3,670.75 | 156,473 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,132 |
8/19/2013 12:00:00 AM
| 3,677 | 3,673.25 | 3,702.75 | 3,669.25 | 184,830 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,133 |
8/20/2013 12:00:00 AM
| 3,677.5 | 3,684.25 | 3,699.25 | 3,674.5 | 135,851 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,134 |
8/21/2013 12:00:00 AM
| 3,675.75 | 3,667.25 | 3,701 | 3,662 | 268,604 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,135 |
8/22/2013 12:00:00 AM
| 3,686.75 | 3,705.5 | 3,709.25 | 3,684.25 | 157,869 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,136 |
8/23/2013 12:00:00 AM
| 3,727 | 3,724.25 | 3,728.75 | 3,714 | 155,366 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,137 |
8/26/2013 12:00:00 AM
| 3,726.25 | 3,725 | 3,749.5 | 3,719.5 | 169,959 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,138 |
8/27/2013 12:00:00 AM
| 3,690 | 3,662.25 | 3,704 | 3,654.75 | 308,205 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,139 |
8/28/2013 12:00:00 AM
| 3,659.5 | 3,672 | 3,687 | 3,658.25 | 154,044 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,140 |
8/29/2013 12:00:00 AM
| 3,673.25 | 3,693 | 3,711.25 | 3,669 | 212,211 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,141 |
8/30/2013 12:00:00 AM
| 3,697.75 | 3,682 | 3,698.5 | 3,664.25 | 216,200 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,142 |
9/2/2013 12:00:00 AM
| 3,709.5 | 3,711.25 | 3,713.5 | 3,707.25 | 3,794 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,143 |
9/3/2013 12:00:00 AM
| 3,701.25 | 3,692.75 | 3,715.25 | 3,678.25 | 250,635 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,144 |
9/4/2013 12:00:00 AM
| 3,702.75 | 3,731.5 | 3,732 | 3,694 | 181,245 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,145 |
9/5/2013 12:00:00 AM
| 3,727.5 | 3,732.5 | 3,740 | 3,726.75 | 124,041 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,146 |
9/6/2013 12:00:00 AM
| 3,742.25 | 3,735.25 | 3,752.5 | 3,698.75 | 242,840 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,147 |
9/9/2013 12:00:00 AM
| 3,747.5 | 3,769.5 | 3,777.5 | 3,747.25 | 167,494 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,148 |
9/10/2013 12:00:00 AM
| 3,789.5 | 3,786.5 | 3,791.5 | 3,775.5 | 184,595 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,149 |
9/11/2013 12:00:00 AM
| 3,766.25 | 3,782 | 3,783 | 3,762.25 | 157,029 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,150 |
9/12/2013 12:00:00 AM
| 3,781 | 3,779.25 | 3,789 | 3,772.5 | 128,683 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,151 |
9/13/2013 12:00:00 AM
| 3,783.5 | 3,782 | 3,785 | 3,764 | 104,997 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,152 |
9/16/2013 12:00:00 AM
| 3,807.25 | 3,770.75 | 3,808.5 | 3,765 | 180,337 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,153 |
9/17/2013 12:00:00 AM
| 3,778 | 3,794.25 | 3,797.75 | 3,777.75 | 121,095 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,154 |
9/18/2013 12:00:00 AM
| 3,798.75 | 3,831.25 | 3,838.5 | 3,792 | 199,865 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,155 |
9/19/2013 12:00:00 AM
| 3,840.25 | 3,840.5 | 3,846.5 | 3,833.5 | 149,858 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,156 |
9/20/2013 12:00:00 AM
| 3,847.25 | 3,826.5 | 3,850.25 | 3,826 | 180,112 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,157 |
9/23/2013 12:00:00 AM
| 3,842.5 | 3,818.5 | 3,845.75 | 3,806.75 | 200,522 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,158 |
9/24/2013 12:00:00 AM
| 3,828.75 | 3,823.25 | 3,839.5 | 3,811.5 | 155,868 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,159 |
9/25/2013 12:00:00 AM
| 3,824 | 3,810 | 3,829.25 | 3,804.5 | 221,523 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,160 |
9/26/2013 12:00:00 AM
| 3,823.75 | 3,836 | 3,844 | 3,822.5 | 183,291 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,161 |
9/27/2013 12:00:00 AM
| 3,817.75 | 3,833.5 | 3,837.25 | 3,811.75 | 162,979 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,162 |
9/30/2013 12:00:00 AM
| 3,798.25 | 3,829 | 3,832 | 3,787 | 246,618 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,163 |
10/1/2013 12:00:00 AM
| 3,823.25 | 3,855 | 3,860 | 3,821.75 | 218,360 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,164 |
10/2/2013 12:00:00 AM
| 3,833 | 3,847.75 | 3,858.75 | 3,829.75 | 196,541 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,165 |
10/3/2013 12:00:00 AM
| 3,849.5 | 3,811.75 | 3,856.75 | 3,798 | 333,426 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,166 |
10/4/2013 12:00:00 AM
| 3,815 | 3,846.25 | 3,848.25 | 3,812.75 | 178,239 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,167 |
10/7/2013 12:00:00 AM
| 3,815.25 | 3,815.5 | 3,841.5 | 3,813.5 | 207,130 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,168 |
10/8/2013 12:00:00 AM
| 3,816.5 | 3,758.5 | 3,819.75 | 3,753 | 387,026 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,169 |
10/9/2013 12:00:00 AM
| 3,762 | 3,742.5 | 3,763.5 | 3,719.5 | 405,588 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,170 |
10/10/2013 12:00:00 AM
| 3,777.5 | 3,805.25 | 3,818.25 | 3,777.5 | 295,176 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,171 |
10/11/2013 12:00:00 AM
| 3,802.75 | 3,836.75 | 3,838.75 | 3,802 | 191,467 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,172 |
10/14/2013 12:00:00 AM
| 3,815.75 | 3,860 | 3,861.5 | 3,813.25 | 201,943 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,173 |
10/15/2013 12:00:00 AM
| 3,856.25 | 3,851.5 | 3,872.25 | 3,842.75 | 285,646 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,174 |
10/16/2013 12:00:00 AM
| 3,861 | 3,874.75 | 3,885.25 | 3,859.5 | 189,469 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,175 |
10/17/2013 12:00:00 AM
| 3,867.75 | 3,913.25 | 3,913.25 | 3,865.25 | 175,120 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,176 |
10/18/2013 12:00:00 AM
| 3,931.25 | 3,952 | 3,956.75 | 3,922.5 | 204,101 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,177 |
10/21/2013 12:00:00 AM
| 3,962 | 3,964.5 | 3,971 | 3,952 | 152,203 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,178 |
10/22/2013 12:00:00 AM
| 3,974.25 | 3,967.25 | 3,986 | 3,946.75 | 300,938 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,179 |
10/23/2013 12:00:00 AM
| 3,951.25 | 3,950.5 | 3,957.75 | 3,931 | 211,180 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,180 |
10/24/2013 12:00:00 AM
| 3,949 | 3,980.75 | 3,988.5 | 3,944.25 | 158,586 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,181 |
10/25/2013 12:00:00 AM
| 3,994.25 | 3,984.25 | 4,001.5 | 3,970 | 192,221 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,182 |
10/28/2013 12:00:00 AM
| 3,986 | 3,994.5 | 3,994.5 | 3,972 | 161,895 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,183 |
10/29/2013 12:00:00 AM
| 3,997.75 | 3,994 | 4,001 | 3,977.75 | 182,588 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,184 |
10/30/2013 12:00:00 AM
| 4,004.75 | 4,001.25 | 4,010.5 | 3,973 | 260,210 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,185 |
10/31/2013 12:00:00 AM
| 3,980.75 | 3,984.75 | 4,002.75 | 3,969.5 | 223,272 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,186 |
11/1/2013 12:00:00 AM
| 3,992.25 | 3,977.25 | 3,997.25 | 3,966.25 | 210,979 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,187 |
11/4/2013 12:00:00 AM
| 3,993.25 | 3,986.5 | 3,993.75 | 3,975.5 | 123,378 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,188 |
11/5/2013 12:00:00 AM
| 3,974.25 | 3,988.75 | 3,999.25 | 3,964.5 | 200,224 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,189 |
11/6/2013 12:00:00 AM
| 4,004.25 | 3,985 | 4,006.75 | 3,979 | 189,199 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,190 |
11/7/2013 12:00:00 AM
| 3,988.75 | 3,928.75 | 3,995 | 3,923 | 366,290 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,191 |
11/8/2013 12:00:00 AM
| 3,938 | 3,970 | 3,971.75 | 3,929 | 229,037 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,192 |
11/11/2013 12:00:00 AM
| 3,964.5 | 3,963.5 | 3,974.25 | 3,954.25 | 142,412 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,193 |
11/12/2013 12:00:00 AM
| 3,954.5 | 3,973.75 | 3,975.5 | 3,953.25 | 167,072 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,194 |
11/13/2013 12:00:00 AM
| 3,948.75 | 4,011.5 | 4,014.25 | 3,948.5 | 223,665 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,195 |
11/14/2013 12:00:00 AM
| 4,001.75 | 4,019.25 | 4,024.5 | 3,995.5 | 191,362 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,196 |
11/15/2013 12:00:00 AM
| 4,023.25 | 4,026 | 4,028.75 | 4,014 | 130,596 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,197 |
11/18/2013 12:00:00 AM
| 4,027.75 | 3,992.75 | 4,034.5 | 3,989 | 198,464 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,198 |
11/19/2013 12:00:00 AM
| 3,993.75 | 3,983.75 | 4,009.25 | 3,979.5 | 226,412 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,199 |
11/20/2013 12:00:00 AM
| 3,995.25 | 3,975.75 | 4,007.25 | 3,967.25 | 259,993 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,200 |
11/21/2013 12:00:00 AM
| 3,990.25 | 4,010.25 | 4,014.75 | 3,988.5 | 165,455 | 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.