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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
1,201 |
11/22/2013 12:00:00 AM
| 4,017.75 | 4,029.75 | 4,031.25 | 4,015 | 129,305 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,202 |
11/25/2013 12:00:00 AM
| 4,042.25 | 4,037.75 | 4,046 | 4,029.75 | 149,398 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,203 |
11/26/2013 12:00:00 AM
| 4,039.25 | 4,055.5 | 4,064.75 | 4,031.5 | 161,982 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,204 |
11/27/2013 12:00:00 AM
| 4,062.75 | 4,077.75 | 4,081 | 4,060.5 | 126,857 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,205 |
11/28/2013 12:00:00 AM
| 4,091.75 | 4,091.5 | 4,093 | 4,090.25 | 2,578 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,206 |
11/29/2013 12:00:00 AM
| 4,093.25 | 4,100.25 | 4,105.25 | 4,090.5 | 70,665 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,207 |
12/2/2013 12:00:00 AM
| 4,104.75 | 4,092.25 | 4,110 | 4,085.5 | 198,856 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,208 |
12/3/2013 12:00:00 AM
| 4,088.25 | 4,084 | 4,097.5 | 4,075 | 189,172 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,209 |
12/4/2013 12:00:00 AM
| 4,073.5 | 4,091.5 | 4,102.75 | 4,062 | 241,522 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,210 |
12/5/2013 12:00:00 AM
| 4,094.75 | 4,087 | 4,098.25 | 4,077.5 | 209,897 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,211 |
12/6/2013 12:00:00 AM
| 4,116.25 | 4,114.25 | 4,119.75 | 4,095 | 181,315 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,212 |
12/9/2013 12:00:00 AM
| 4,126 | 4,128 | 4,133.5 | 4,120.25 | 162,785 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,213 |
12/10/2013 12:00:00 AM
| 4,119.5 | 4,124.5 | 4,130 | 4,116.5 | 158,653 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,214 |
12/11/2013 12:00:00 AM
| 4,122.75 | 4,079.5 | 4,128.25 | 4,073.25 | 248,384 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,215 |
12/12/2013 12:00:00 AM
| 4,081.75 | 4,068.75 | 4,089 | 4,065.75 | 40,720 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,216 |
12/13/2013 12:00:00 AM
| 4,086.25 | 4,068.25 | 4,088.25 | 4,059.5 | 145,184 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,217 |
12/16/2013 12:00:00 AM
| 4,082.5 | 4,083.75 | 4,105.5 | 4,080.5 | 178,764 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,218 |
12/17/2013 12:00:00 AM
| 4,085 | 4,074.75 | 4,093.25 | 4,070.5 | 160,101 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,219 |
12/18/2013 12:00:00 AM
| 4,081.25 | 4,122.5 | 4,123.75 | 4,029.5 | 344,217 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,220 |
12/19/2013 12:00:00 AM
| 4,103.25 | 4,107.5 | 4,111.5 | 4,092.25 | 134,621 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,221 |
12/20/2013 12:00:00 AM
| 4,113 | 4,145 | 4,151.5 | 4,112 | 154,085 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,222 |
12/23/2013 12:00:00 AM
| 4,172 | 4,180.25 | 4,181.75 | 4,162 | 114,773 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,223 |
12/24/2013 12:00:00 AM
| 4,181.75 | 4,185.25 | 4,187 | 4,175.25 | 40,925 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,224 |
12/26/2013 12:00:00 AM
| 4,189.5 | 4,196.25 | 4,197.5 | 4,182.5 | 50,585 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,225 |
12/27/2013 12:00:00 AM
| 4,198.5 | 4,183.75 | 4,201.75 | 4,181.25 | 85,259 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,226 |
12/30/2013 12:00:00 AM
| 4,180.25 | 4,181 | 4,185.5 | 4,170.25 | 81,130 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,227 |
12/31/2013 12:00:00 AM
| 4,186.25 | 4,208.25 | 4,208.75 | 4,186 | 67,924 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,228 |
1/2/2014 12:00:00 AM
| 4,186.5 | 4,173.5 | 4,187.75 | 4,163.25 | 181,382 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,229 |
1/3/2014 12:00:00 AM
| 4,173.25 | 4,145.5 | 4,176.75 | 4,145.25 | 168,997 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,230 |
1/6/2014 12:00:00 AM
| 4,146.75 | 4,131.75 | 4,151.5 | 4,120 | 221,849 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,231 |
1/7/2014 12:00:00 AM
| 4,148.75 | 4,163 | 4,171.5 | 4,143.5 | 172,497 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,232 |
1/8/2014 12:00:00 AM
| 4,166.25 | 4,178.75 | 4,183.75 | 4,159.25 | 190,499 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,233 |
1/9/2014 12:00:00 AM
| 4,186.5 | 4,162.25 | 4,187.75 | 4,149.75 | 191,133 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,234 |
1/10/2014 12:00:00 AM
| 4,171 | 4,175.75 | 4,177.75 | 4,143.75 | 213,524 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,235 |
1/13/2014 12:00:00 AM
| 4,168.25 | 4,123.5 | 4,180.75 | 4,106.75 | 314,371 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,236 |
1/14/2014 12:00:00 AM
| 4,132.5 | 4,188.25 | 4,190.75 | 4,132.25 | 265,802 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,237 |
1/15/2014 12:00:00 AM
| 4,202 | 4,211.75 | 4,224.5 | 4,199.25 | 209,126 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,238 |
1/16/2014 12:00:00 AM
| 4,213 | 4,209.5 | 4,222.5 | 4,208.25 | 141,311 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,239 |
1/17/2014 12:00:00 AM
| 4,207 | 4,200.25 | 4,217.75 | 4,188.5 | 165,932 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,240 |
1/20/2014 12:00:00 AM
| 4,201 | 4,202.75 | 4,203.25 | 4,199.25 | 1,714 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,241 |
1/21/2014 12:00:00 AM
| 4,220.25 | 4,223.75 | 4,226.25 | 4,193.75 | 177,852 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,242 |
1/22/2014 12:00:00 AM
| 4,232.5 | 4,235.25 | 4,242.25 | 4,222.75 | 158,626 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,243 |
1/23/2014 12:00:00 AM
| 4,222 | 4,228 | 4,231.75 | 4,195.75 | 238,618 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,244 |
1/24/2014 12:00:00 AM
| 4,203.75 | 4,145.75 | 4,208.75 | 4,144.75 | 325,624 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,245 |
2/3/2014 12:00:00 AM
| 4,124.25 | 4,045.5 | 4,139.25 | 4,039.5 | 398,356 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,246 |
2/4/2014 12:00:00 AM
| 4,066.25 | 4,067.5 | 4,088 | 4,056 | 277,965 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,247 |
2/5/2014 12:00:00 AM
| 4,063.5 | 4,061 | 4,077.5 | 4,026.25 | 312,372 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,248 |
2/6/2014 12:00:00 AM
| 4,075.25 | 4,103 | 4,113.5 | 4,074.25 | 224,261 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,249 |
2/7/2014 12:00:00 AM
| 4,129.25 | 4,173.25 | 4,174 | 4,118.25 | 294,362 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,250 |
2/10/2014 12:00:00 AM
| 4,169.75 | 4,191.75 | 4,193.5 | 4,167.75 | 177,832 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,251 |
2/11/2014 12:00:00 AM
| 4,198 | 4,227.5 | 4,240.25 | 4,195.5 | 215,922 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,252 |
2/12/2014 12:00:00 AM
| 4,239.5 | 4,239.25 | 4,247.75 | 4,229 | 221,040 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,253 |
2/13/2014 12:00:00 AM
| 4,213 | 4,265.5 | 4,270.25 | 4,212.75 | 242,961 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,254 |
2/14/2014 12:00:00 AM
| 4,264.5 | 4,274.75 | 4,282.25 | 4,254.75 | 178,205 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,255 |
2/17/2014 12:00:00 AM
| 4,281.75 | 4,281.25 | 4,282.5 | 4,279.25 | 2,998 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,256 |
2/18/2014 12:00:00 AM
| 4,278.75 | 4,289.75 | 4,299 | 4,271 | 178,055 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,257 |
2/19/2014 12:00:00 AM
| 4,284.5 | 4,268.75 | 4,293.25 | 4,259.5 | 248,837 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,258 |
2/20/2014 12:00:00 AM
| 4,268.75 | 4,286.25 | 4,291.25 | 4,254 | 217,596 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,259 |
2/21/2014 12:00:00 AM
| 4,295.5 | 4,278.5 | 4,301 | 4,275 | 163,379 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,260 |
2/24/2014 12:00:00 AM
| 4,286.5 | 4,302.75 | 4,315.75 | 4,283.75 | 179,377 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,261 |
2/25/2014 12:00:00 AM
| 4,303.5 | 4,302.5 | 4,311.5 | 4,282.75 | 210,841 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,262 |
2/26/2014 12:00:00 AM
| 4,305.25 | 4,288.25 | 4,316.5 | 4,276.75 | 247,515 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,263 |
2/27/2014 12:00:00 AM
| 4,291.25 | 4,316.25 | 4,318.75 | 4,286 | 216,907 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,264 |
2/28/2014 12:00:00 AM
| 4,314 | 4,313 | 4,336.75 | 4,279.25 | 293,480 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,265 |
3/3/2014 12:00:00 AM
| 4,276.5 | 4,283 | 4,294 | 4,251.25 | 313,996 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,266 |
3/4/2014 12:00:00 AM
| 4,323 | 4,331.5 | 4,337.5 | 4,320.25 | 207,560 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,267 |
3/5/2014 12:00:00 AM
| 4,336.5 | 4,342.25 | 4,346.75 | 4,328.5 | 178,811 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,268 |
3/6/2014 12:00:00 AM
| 4,348 | 4,336.25 | 4,351.5 | 4,323.5 | 184,732 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,269 |
3/7/2014 12:00:00 AM
| 4,349 | 4,319 | 4,352.75 | 4,300 | 262,140 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,270 |
3/10/2014 12:00:00 AM
| 4,316.75 | 4,322.25 | 4,324.25 | 4,298.25 | 162,999 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,271 |
3/11/2014 12:00:00 AM
| 4,331 | 4,302.75 | 4,340.25 | 4,295.25 | 233,120 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,272 |
3/12/2014 12:00:00 AM
| 4,289.5 | 4,321.5 | 4,323.75 | 4,275.75 | 252,069 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,273 |
3/13/2014 12:00:00 AM
| 4,334.75 | 4,265.75 | 4,336 | 4,250.75 | 65,220 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,274 |
3/14/2014 12:00:00 AM
| 4,255.75 | 4,243 | 4,272.5 | 4,240.75 | 250,271 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,275 |
3/17/2014 12:00:00 AM
| 4,266.5 | 4,273.75 | 4,294.5 | 4,264.25 | 217,999 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,276 |
3/18/2014 12:00:00 AM
| 4,278.5 | 4,317 | 4,323.75 | 4,278 | 226,899 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,277 |
3/19/2014 12:00:00 AM
| 4,320.25 | 4,296 | 4,324.25 | 4,274 | 260,227 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,278 |
3/20/2014 12:00:00 AM
| 4,287 | 4,313.5 | 4,319.5 | 4,278.75 | 201,568 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,279 |
3/21/2014 12:00:00 AM
| 4,329 | 4,260.75 | 4,331.5 | 4,255.25 | 340,807 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,280 |
3/24/2014 12:00:00 AM
| 4,275.5 | 4,233 | 4,278.5 | 4,197 | 362,057 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,281 |
3/25/2014 12:00:00 AM
| 4,249.75 | 4,245.5 | 4,273.5 | 4,212.5 | 328,387 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,282 |
3/26/2014 12:00:00 AM
| 4,261.25 | 4,194 | 4,269 | 4,192.25 | 323,938 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,283 |
3/27/2014 12:00:00 AM
| 4,192 | 4,177.5 | 4,206.75 | 4,156.75 | 399,652 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,284 |
3/28/2014 12:00:00 AM
| 4,186.5 | 4,185.5 | 4,222.75 | 4,173 | 280,886 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,285 |
3/31/2014 12:00:00 AM
| 4,210.25 | 4,201.5 | 4,232.75 | 4,200.75 | 264,690 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,286 |
4/1/2014 12:00:00 AM
| 4,225 | 4,272 | 4,274 | 4,224 | 233,500 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,287 |
4/2/2014 12:00:00 AM
| 4,286 | 4,279 | 4,290 | 4,264 | 206,015 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,288 |
4/3/2014 12:00:00 AM
| 4,285.25 | 4,253.25 | 4,290.5 | 4,230.5 | 241,296 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,289 |
4/4/2014 12:00:00 AM
| 4,273.75 | 4,160.25 | 4,279.25 | 4,144.25 | 567,718 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,290 |
4/7/2014 12:00:00 AM
| 4,133.5 | 4,120.5 | 4,164.25 | 4,096 | 451,886 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,291 |
4/8/2014 12:00:00 AM
| 4,124 | 4,151.25 | 4,157.5 | 4,112 | 353,259 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,292 |
4/9/2014 12:00:00 AM
| 4,166.5 | 4,213.25 | 4,215.75 | 4,156.5 | 304,146 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,293 |
4/10/2014 12:00:00 AM
| 4,215 | 4,102.25 | 4,216 | 4,091.75 | 473,458 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,294 |
4/11/2014 12:00:00 AM
| 4,070.75 | 4,065.75 | 4,115.25 | 4,053 | 461,257 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,295 |
4/14/2014 12:00:00 AM
| 4,091.25 | 4,092.25 | 4,106.5 | 4,056 | 324,360 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,296 |
4/15/2014 12:00:00 AM
| 4,099.5 | 4,113.5 | 4,120 | 4,026.25 | 548,579 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,297 |
4/16/2014 12:00:00 AM
| 4,131.5 | 4,125 | 4,146 | 4,101 | 344,564 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,298 |
4/17/2014 12:00:00 AM
| 4,133.5 | 4,144.75 | 4,164 | 4,123.5 | 228,773 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,299 |
4/21/2014 12:00:00 AM
| 4,154.75 | 4,172.5 | 4,175.75 | 4,138.25 | 140,803 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,300 |
4/22/2014 12:00:00 AM
| 4,183.5 | 4,206.25 | 4,210 | 4,178.5 | 179,908 | 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.