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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
1,401 |
9/10/2014 12:00:00 AM
| 4,694.25 | 4,721.75 | 4,724.75 | 4,683.25 | 208,045 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,402 |
9/11/2014 12:00:00 AM
| 4,705.5 | 4,720 | 4,722.25 | 4,688.75 | 47,641 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,403 |
9/12/2014 12:00:00 AM
| 4,716.25 | 4,698.5 | 4,717.5 | 4,685.25 | 184,789 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,404 |
9/15/2014 12:00:00 AM
| 4,702.75 | 4,662 | 4,703.75 | 4,646.75 | 256,382 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,405 |
9/16/2014 12:00:00 AM
| 4,644.75 | 4,694.25 | 4,702.75 | 4,640.5 | 258,154 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,406 |
9/17/2014 12:00:00 AM
| 4,694.5 | 4,701.25 | 4,720.25 | 4,675.5 | 247,742 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,407 |
9/18/2014 12:00:00 AM
| 4,713.25 | 4,733.25 | 4,736 | 4,709 | 169,027 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,408 |
9/19/2014 12:00:00 AM
| 4,748.5 | 4,727.75 | 4,749.75 | 4,712.25 | 235,108 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,409 |
9/22/2014 12:00:00 AM
| 4,718.75 | 4,689 | 4,719.25 | 4,672 | 258,085 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,410 |
9/23/2014 12:00:00 AM
| 4,674.75 | 4,673.75 | 4,697.25 | 4,670.5 | 234,145 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,411 |
9/24/2014 12:00:00 AM
| 4,682.75 | 4,723.25 | 4,726.25 | 4,669.25 | 249,417 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,412 |
9/25/2014 12:00:00 AM
| 4,710.75 | 4,641.75 | 4,715.25 | 4,634.5 | 412,356 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,413 |
9/26/2014 12:00:00 AM
| 4,648.75 | 4,683.5 | 4,686.75 | 4,642.75 | 253,064 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,414 |
9/29/2014 12:00:00 AM
| 4,639 | 4,671.5 | 4,685 | 4,636.5 | 291,520 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,415 |
9/30/2014 12:00:00 AM
| 4,684.75 | 4,679.25 | 4,701 | 4,660.5 | 284,063 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,416 |
10/1/2014 12:00:00 AM
| 4,670 | 4,619.75 | 4,672.5 | 4,601.75 | 388,844 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,417 |
10/2/2014 12:00:00 AM
| 4,613.75 | 4,613.5 | 4,627 | 4,564 | 371,908 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,418 |
10/3/2014 12:00:00 AM
| 4,636.75 | 4,653.25 | 4,671 | 4,623.75 | 236,443 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,419 |
10/6/2014 12:00:00 AM
| 4,666 | 4,643 | 4,676.75 | 4,632.5 | 296,961 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,420 |
10/7/2014 12:00:00 AM
| 4,625.75 | 4,592 | 4,637.5 | 4,586.5 | 337,641 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,421 |
10/8/2014 12:00:00 AM
| 4,591.5 | 4,668 | 4,678 | 4,567 | 419,576 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,422 |
10/9/2014 12:00:00 AM
| 4,660.75 | 4,604.25 | 4,670.5 | 4,592 | 522,652 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,423 |
10/10/2014 12:00:00 AM
| 4,576 | 4,487.5 | 4,598.5 | 4,487.25 | 583,647 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,424 |
10/13/2014 12:00:00 AM
| 4,493.5 | 4,435.75 | 4,522 | 4,433.75 | 562,175 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,425 |
10/14/2014 12:00:00 AM
| 4,465.5 | 4,448.25 | 4,489 | 4,429.25 | 534,986 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,426 |
10/15/2014 12:00:00 AM
| 4,381.5 | 4,387.25 | 4,430 | 4,327.5 | 722,589 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,427 |
10/16/2014 12:00:00 AM
| 4,335.25 | 4,379 | 4,422.75 | 4,333.5 | 587,821 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,428 |
10/17/2014 12:00:00 AM
| 4,439.5 | 4,439 | 4,476.75 | 4,417 | 405,587 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,429 |
10/20/2014 12:00:00 AM
| 4,438 | 4,503.75 | 4,504 | 4,431.75 | 259,002 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,430 |
10/21/2014 12:00:00 AM
| 4,544.25 | 4,608.25 | 4,609 | 4,535 | 303,690 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,431 |
10/22/2014 12:00:00 AM
| 4,610 | 4,586.25 | 4,616.25 | 4,575.75 | 298,661 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,432 |
10/23/2014 12:00:00 AM
| 4,617.25 | 4,642 | 4,661 | 4,611 | 292,232 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,433 |
10/24/2014 12:00:00 AM
| 4,644.25 | 4,672 | 4,674.75 | 4,630.25 | 237,541 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,434 |
10/27/2014 12:00:00 AM
| 4,662 | 4,674 | 4,681 | 4,645.75 | 232,331 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,435 |
10/28/2014 12:00:00 AM
| 4,690.75 | 4,730 | 4,736 | 4,689.5 | 220,765 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,436 |
10/29/2014 12:00:00 AM
| 4,720.75 | 4,709.75 | 4,732.5 | 4,691 | 301,166 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,437 |
10/30/2014 12:00:00 AM
| 4,701.75 | 4,726.25 | 4,738.75 | 4,692.5 | 307,708 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,438 |
10/31/2014 12:00:00 AM
| 4,796.5 | 4,780.25 | 4,799.5 | 4,772 | 236,438 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,439 |
11/3/2014 12:00:00 AM
| 4,791 | 4,793 | 4,810 | 4,787.25 | 189,668 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,440 |
11/4/2014 12:00:00 AM
| 4,784 | 4,779.25 | 4,795.5 | 4,756 | 219,859 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,441 |
11/5/2014 12:00:00 AM
| 4,810.75 | 4,779.5 | 4,811.25 | 4,770 | 230,210 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,442 |
11/6/2014 12:00:00 AM
| 4,782.5 | 4,799.75 | 4,800.75 | 4,766.5 | 181,222 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,443 |
11/7/2014 12:00:00 AM
| 4,805.25 | 4,786.25 | 4,806.75 | 4,772.25 | 179,078 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,444 |
11/10/2014 12:00:00 AM
| 4,796 | 4,806.25 | 4,814.75 | 4,785.25 | 139,192 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,445 |
11/11/2014 12:00:00 AM
| 4,809.75 | 4,819.75 | 4,822.5 | 4,798.25 | 113,738 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,446 |
11/12/2014 12:00:00 AM
| 4,805.5 | 4,832.75 | 4,835 | 4,805.25 | 168,263 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,447 |
11/13/2014 12:00:00 AM
| 4,837.5 | 4,839.5 | 4,863.25 | 4,827.75 | 261,043 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,448 |
11/14/2014 12:00:00 AM
| 4,846.25 | 4,860 | 4,860.75 | 4,832 | 187,559 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,449 |
11/17/2014 12:00:00 AM
| 4,850.75 | 4,849.25 | 4,860.75 | 4,827.75 | 191,457 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,450 |
11/18/2014 12:00:00 AM
| 4,851.75 | 4,874.25 | 4,885 | 4,851.25 | 185,992 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,451 |
11/19/2014 12:00:00 AM
| 4,875 | 4,860.25 | 4,875.25 | 4,840.5 | 215,384 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,452 |
11/20/2014 12:00:00 AM
| 4,842.5 | 4,882.25 | 4,882.75 | 4,838.5 | 175,395 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,453 |
11/21/2014 12:00:00 AM
| 4,917 | 4,885.5 | 4,920.75 | 4,873.75 | 229,899 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,454 |
11/24/2014 12:00:00 AM
| 4,898.5 | 4,917.75 | 4,923 | 4,895 | 133,674 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,455 |
11/25/2014 12:00:00 AM
| 4,926.75 | 4,929 | 4,939.5 | 4,915.5 | 144,864 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,456 |
11/26/2014 12:00:00 AM
| 4,931 | 4,954 | 4,957.5 | 4,926.75 | 113,672 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,457 |
11/27/2014 12:00:00 AM
| 4,958.75 | 4,967.75 | 4,968.25 | 4,954.75 | 7,422 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,458 |
11/28/2014 12:00:00 AM
| 4,966 | 4,974 | 4,984.25 | 4,963.25 | 100,432 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,459 |
12/1/2014 12:00:00 AM
| 4,963.25 | 4,922.75 | 4,971 | 4,909.75 | 282,621 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,460 |
12/2/2014 12:00:00 AM
| 4,930.75 | 4,942.25 | 4,951 | 4,921.25 | 193,705 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,461 |
12/3/2014 12:00:00 AM
| 4,949.25 | 4,946.25 | 4,956.25 | 4,923.75 | 170,043 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,462 |
12/4/2014 12:00:00 AM
| 4,946.25 | 4,950.5 | 4,964.75 | 4,929.5 | 214,089 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,463 |
12/5/2014 12:00:00 AM
| 4,954.75 | 4,950.5 | 4,961.75 | 4,939 | 163,936 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,464 |
12/8/2014 12:00:00 AM
| 4,937.25 | 4,917 | 4,956.5 | 4,895.25 | 291,689 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,465 |
12/9/2014 12:00:00 AM
| 4,868 | 4,926 | 4,934.75 | 4,853 | 275,744 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,466 |
12/10/2014 12:00:00 AM
| 4,924.5 | 4,863.25 | 4,934.5 | 4,855.25 | 334,292 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,467 |
12/11/2014 12:00:00 AM
| 4,876.25 | 4,874 | 4,935.25 | 4,872.75 | 72,864 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,468 |
12/12/2014 12:00:00 AM
| 4,843.75 | 4,827.75 | 4,892.5 | 4,825.25 | 271,553 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,469 |
12/15/2014 12:00:00 AM
| 4,859.75 | 4,797.5 | 4,875.25 | 4,782.25 | 394,967 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,470 |
12/16/2014 12:00:00 AM
| 4,769 | 4,725.75 | 4,831 | 4,722 | 444,144 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,471 |
12/17/2014 12:00:00 AM
| 4,731 | 4,801.5 | 4,814.25 | 4,725.75 | 410,678 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,472 |
12/18/2014 12:00:00 AM
| 4,862 | 4,907.25 | 4,911 | 4,850 | 288,220 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,473 |
12/19/2014 12:00:00 AM
| 4,908.75 | 4,923.75 | 4,945.75 | 4,896.75 | 233,948 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,474 |
12/22/2014 12:00:00 AM
| 4,921.75 | 4,934 | 4,942.5 | 4,920 | 138,162 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,475 |
12/23/2014 12:00:00 AM
| 4,952.75 | 4,920.75 | 4,953.25 | 4,916 | 131,254 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,476 |
12/24/2014 12:00:00 AM
| 4,925 | 4,922.75 | 4,939.75 | 4,921.75 | 40,124 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,477 |
12/26/2014 12:00:00 AM
| 4,936.25 | 4,952.5 | 4,963.25 | 4,934.25 | 56,755 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,478 |
12/29/2014 12:00:00 AM
| 4,949.25 | 4,954.5 | 4,961 | 4,946.5 | 80,991 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,479 |
12/30/2014 12:00:00 AM
| 4,938 | 4,924.75 | 4,947.5 | 4,915 | 91,471 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,480 |
12/31/2014 12:00:00 AM
| 4,927.75 | 4,878.25 | 4,946.25 | 4,869.25 | 139,052 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,481 |
1/2/2015 12:00:00 AM
| 4,896 | 4,855.75 | 4,914 | 4,842.25 | 208,713 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,482 |
1/5/2015 12:00:00 AM
| 4,843.5 | 4,803.5 | 4,848.5 | 4,786.25 | 273,559 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,483 |
1/6/2015 12:00:00 AM
| 4,805 | 4,743.5 | 4,812 | 4,723.25 | 383,752 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,484 |
1/7/2015 12:00:00 AM
| 4,769.5 | 4,793.25 | 4,804.5 | 4,758.75 | 283,431 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,485 |
1/8/2015 12:00:00 AM
| 4,829.75 | 4,872 | 4,884 | 4,825.75 | 229,101 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,486 |
1/9/2015 12:00:00 AM
| 4,887.75 | 4,842.75 | 4,889.75 | 4,822.25 | 291,869 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,487 |
1/12/2015 12:00:00 AM
| 4,856 | 4,808.5 | 4,859.75 | 4,792.25 | 285,964 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,488 |
1/13/2015 12:00:00 AM
| 4,843.25 | 4,800 | 4,889 | 4,768 | 435,449 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,489 |
1/14/2015 12:00:00 AM
| 4,759.75 | 4,786.75 | 4,800.25 | 4,741.75 | 359,313 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,490 |
1/15/2015 12:00:00 AM
| 4,798 | 4,730.25 | 4,804.25 | 4,719 | 360,776 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,491 |
1/16/2015 12:00:00 AM
| 4,719.25 | 4,776 | 4,778.5 | 4,712.75 | 283,253 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,492 |
1/19/2015 12:00:00 AM
| 4,786 | 4,768.5 | 4,789.75 | 4,763.5 | 13,786 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,493 |
1/20/2015 12:00:00 AM
| 4,797.25 | 4,808.5 | 4,816.5 | 4,750.25 | 265,200 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,494 |
1/21/2015 12:00:00 AM
| 4,793.25 | 4,825.25 | 4,846.5 | 4,778.25 | 287,763 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,495 |
1/22/2015 12:00:00 AM
| 4,843.25 | 4,907.25 | 4,909.5 | 4,805.75 | 280,148 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,496 |
1/23/2015 12:00:00 AM
| 4,904.75 | 4,909.25 | 4,927.5 | 4,891.5 | 192,643 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,497 |
1/26/2015 12:00:00 AM
| 4,908.75 | 4,910.5 | 4,917.25 | 4,887.25 | 150,294 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
1,498 |
1/27/2015 12:00:00 AM
| 4,841.75 | 4,817 | 4,843.75 | 4,784 | 306,831 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,499 |
1/28/2015 12:00:00 AM
| 4,865.25 | 4,766.5 | 4,870.25 | 4,764.5 | 312,254 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,500 |
1/29/2015 12:00:00 AM
| 4,773.5 | 4,827 | 4,829.75 | 4,737 | 311,835 | 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.