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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
701 |
12/13/2011 12:00:00 AM
| 2,877.25 | 2,839.75 | 2,886.5 | 2,826.75 | 250,233 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
702 |
12/14/2011 12:00:00 AM
| 2,826.5 | 2,801 | 2,829.5 | 2,787.75 | 254,722 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
703 |
12/15/2011 12:00:00 AM
| 2,820 | 2,795.25 | 2,821.5 | 2,790.5 | 180,808 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
704 |
12/16/2011 12:00:00 AM
| 2,806 | 2,804.5 | 2,836 | 2,801.25 | 187,254 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
705 |
12/19/2011 12:00:00 AM
| 2,813.25 | 2,784.75 | 2,818.75 | 2,776 | 161,797 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
706 |
12/20/2011 12:00:00 AM
| 2,818.25 | 2,841 | 2,855 | 2,816.75 | 203,981 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
707 |
12/21/2011 12:00:00 AM
| 2,836.75 | 2,811.75 | 2,837.75 | 2,789.5 | 212,154 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
708 |
12/22/2011 12:00:00 AM
| 2,820 | 2,833 | 2,836 | 2,817.5 | 112,163 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
709 |
12/23/2011 12:00:00 AM
| 2,837.75 | 2,851.25 | 2,855 | 2,833.75 | 61,462 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
710 |
12/27/2011 12:00:00 AM
| 2,851.5 | 2,857.5 | 2,868.25 | 2,848 | 68,907 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
711 |
12/28/2011 12:00:00 AM
| 2,857.75 | 2,832.25 | 2,861.75 | 2,825.5 | 117,178 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
712 |
12/29/2011 12:00:00 AM
| 2,838 | 2,850.75 | 2,853.75 | 2,830.75 | 88,100 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
713 |
12/30/2011 12:00:00 AM
| 2,845.5 | 2,846.5 | 2,856.25 | 2,842 | 58,924 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
714 |
1/3/2012 12:00:00 AM
| 2,888.5 | 2,887.75 | 2,900 | 2,882.25 | 157,460 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
715 |
1/4/2012 12:00:00 AM
| 2,884.25 | 2,900.5 | 2,901.25 | 2,874.25 | 122,709 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
716 |
1/5/2012 12:00:00 AM
| 2,892.75 | 2,912.5 | 2,919.25 | 2,884.25 | 167,757 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
717 |
1/6/2012 12:00:00 AM
| 2,919 | 2,925.75 | 2,930.5 | 2,909.25 | 132,833 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
718 |
1/9/2012 12:00:00 AM
| 2,931.25 | 2,920 | 2,932.5 | 2,910.25 | 133,066 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
719 |
1/10/2012 12:00:00 AM
| 2,944.25 | 2,934.75 | 2,950 | 2,928.5 | 125,638 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
720 |
1/11/2012 12:00:00 AM
| 2,934.25 | 2,938.75 | 2,945 | 2,926 | 142,551 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
721 |
1/12/2012 12:00:00 AM
| 2,946.25 | 2,951 | 2,952.25 | 2,927.5 | 138,691 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
722 |
1/13/2012 12:00:00 AM
| 2,937.25 | 2,946.5 | 2,946.75 | 2,920.25 | 172,713 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
723 |
1/16/2012 12:00:00 AM
| 2,948 | 2,956 | 2,957.25 | 2,944.75 | 4,613 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
724 |
1/17/2012 12:00:00 AM
| 2,962.25 | 2,962.25 | 2,972.75 | 2,953.5 | 152,222 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
725 |
1/18/2012 12:00:00 AM
| 2,967.25 | 2,991.75 | 2,994.75 | 2,962.25 | 187,676 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
726 |
1/19/2012 12:00:00 AM
| 3,005.5 | 2,998.5 | 3,014.25 | 2,991.75 | 159,678 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
727 |
1/20/2012 12:00:00 AM
| 2,999 | 3,007.5 | 3,008.75 | 2,997.5 | 126,160 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
728 |
1/23/2012 12:00:00 AM
| 3,007 | 3,008 | 3,024 | 2,992.5 | 148,108 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
729 |
1/24/2012 12:00:00 AM
| 2,996.75 | 3,010.25 | 3,011.5 | 2,991.25 | 123,000 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
730 |
1/25/2012 12:00:00 AM
| 3,027.25 | 3,032.75 | 3,039 | 3,008.5 | 205,017 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
731 |
1/26/2012 12:00:00 AM
| 3,042.5 | 3,025.25 | 3,047.75 | 3,012.5 | 160,610 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
732 |
1/27/2012 12:00:00 AM
| 3,018.75 | 3,027.25 | 3,036.25 | 3,018.25 | 140,813 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
733 |
1/30/2012 12:00:00 AM
| 3,010.75 | 3,034 | 3,037.25 | 3,001 | 160,627 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
734 |
1/31/2012 12:00:00 AM
| 3,045.5 | 3,028 | 3,050.25 | 3,020.5 | 239,826 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
735 |
2/1/2012 12:00:00 AM
| 3,049.75 | 3,059.5 | 3,066 | 3,042.25 | 170,398 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
736 |
2/2/2012 12:00:00 AM
| 3,064.5 | 3,064.5 | 3,072.5 | 3,054.5 | 159,344 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
737 |
2/3/2012 12:00:00 AM
| 3,087.25 | 3,095.25 | 3,101.75 | 3,083.25 | 132,177 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
738 |
2/6/2012 12:00:00 AM
| 3,089.5 | 3,097 | 3,098 | 3,083 | 132,266 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
739 |
2/7/2012 12:00:00 AM
| 3,093.75 | 3,101.75 | 3,106.5 | 3,083.5 | 149,914 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
740 |
2/8/2012 12:00:00 AM
| 3,102.5 | 3,117.5 | 3,119.25 | 3,092.75 | 180,946 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
741 |
2/9/2012 12:00:00 AM
| 3,124 | 3,133.25 | 3,136.75 | 3,109.75 | 200,382 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
742 |
2/10/2012 12:00:00 AM
| 3,116 | 3,121 | 3,123 | 3,107 | 197,526 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
743 |
2/13/2012 12:00:00 AM
| 3,135.25 | 3,141 | 3,143 | 3,123.5 | 144,395 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
744 |
2/14/2012 12:00:00 AM
| 3,133.25 | 3,149.25 | 3,149.25 | 3,125 | 167,142 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
745 |
2/15/2012 12:00:00 AM
| 3,158.75 | 3,128.25 | 3,172.25 | 3,124.25 | 333,577 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
746 |
2/16/2012 12:00:00 AM
| 3,129.25 | 3,166 | 3,166 | 3,122.75 | 263,875 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
747 |
2/17/2012 12:00:00 AM
| 3,164 | 3,154 | 3,165.5 | 3,143.75 | 173,712 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
748 |
2/20/2012 12:00:00 AM
| 3,157 | 3,164.25 | 3,165.75 | 3,157 | 4,675 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
749 |
2/21/2012 12:00:00 AM
| 3,158 | 3,163 | 3,173.5 | 3,146 | 147,234 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
750 |
2/22/2012 12:00:00 AM
| 3,157.75 | 3,152 | 3,165 | 3,147 | 163,360 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
751 |
2/23/2012 12:00:00 AM
| 3,153.25 | 3,173 | 3,173.75 | 3,141 | 207,757 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
752 |
2/24/2012 12:00:00 AM
| 3,174.75 | 3,173.25 | 3,181.25 | 3,169.75 | 126,898 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
753 |
2/27/2012 12:00:00 AM
| 3,161.75 | 3,183 | 3,188.5 | 3,150.5 | 187,390 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
754 |
2/28/2012 12:00:00 AM
| 3,182 | 3,204.75 | 3,206.75 | 3,179.25 | 175,287 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
755 |
2/29/2012 12:00:00 AM
| 3,208 | 3,196.75 | 3,217 | 3,186 | 226,197 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
756 |
3/1/2012 12:00:00 AM
| 3,204.75 | 3,217 | 3,218 | 3,196.75 | 222,938 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
757 |
3/2/2012 12:00:00 AM
| 3,211.5 | 3,215.5 | 3,221.75 | 3,204.5 | 160,619 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
758 |
3/5/2012 12:00:00 AM
| 3,211.75 | 3,188.25 | 3,214.75 | 3,177.25 | 202,194 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
759 |
3/6/2012 12:00:00 AM
| 3,161.25 | 3,161.5 | 3,166.5 | 3,146.75 | 234,402 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
760 |
3/7/2012 12:00:00 AM
| 3,171.75 | 3,180.75 | 3,186.25 | 3,168.5 | 202,983 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
761 |
3/8/2012 12:00:00 AM
| 3,195.25 | 3,212.5 | 3,217.5 | 3,190.75 | 50,811 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
762 |
3/9/2012 12:00:00 AM
| 3,212.75 | 3,220.75 | 3,225.25 | 3,212 | 118,361 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
763 |
3/12/2012 12:00:00 AM
| 3,218.25 | 3,223.5 | 3,225.25 | 3,208.25 | 131,450 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
764 |
3/13/2012 12:00:00 AM
| 3,237 | 3,271.75 | 3,274 | 3,231 | 216,834 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
765 |
3/14/2012 12:00:00 AM
| 3,273.75 | 3,280.75 | 3,291.25 | 3,264.75 | 237,537 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
766 |
3/15/2012 12:00:00 AM
| 3,289.25 | 3,289.25 | 3,294.75 | 3,275.75 | 225,380 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
767 |
3/16/2012 12:00:00 AM
| 3,293 | 3,288.75 | 3,293.5 | 3,280.25 | 162,550 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
768 |
3/19/2012 12:00:00 AM
| 3,291 | 3,307.25 | 3,312.5 | 3,284.75 | 185,685 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
769 |
3/20/2012 12:00:00 AM
| 3,292.5 | 3,315 | 3,315.5 | 3,284.75 | 186,781 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
770 |
3/21/2012 12:00:00 AM
| 3,311.75 | 3,313.5 | 3,326 | 3,307.5 | 182,230 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
771 |
3/22/2012 12:00:00 AM
| 3,294.25 | 3,310.75 | 3,311.75 | 3,293.75 | 195,420 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
772 |
3/23/2012 12:00:00 AM
| 3,308.75 | 3,308.25 | 3,309.5 | 3,288.25 | 165,740 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
773 |
3/26/2012 12:00:00 AM
| 3,321.5 | 3,354.5 | 3,355.5 | 3,320 | 167,659 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
774 |
3/27/2012 12:00:00 AM
| 3,352.75 | 3,354.25 | 3,367 | 3,352 | 150,209 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
775 |
3/28/2012 12:00:00 AM
| 3,357.5 | 3,344.25 | 3,367.75 | 3,327.75 | 208,287 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
776 |
3/29/2012 12:00:00 AM
| 3,331.25 | 3,336.5 | 3,344 | 3,314.5 | 216,109 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
777 |
3/30/2012 12:00:00 AM
| 3,346.5 | 3,331.25 | 3,347.75 | 3,317.75 | 183,921 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
778 |
4/2/2012 12:00:00 AM
| 3,325 | 3,354.25 | 3,361.25 | 3,321 | 178,039 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
779 |
4/3/2012 12:00:00 AM
| 3,360.25 | 3,357.5 | 3,369 | 3,340.5 | 224,699 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
780 |
4/4/2012 12:00:00 AM
| 3,335.5 | 3,315 | 3,337 | 3,302.25 | 236,323 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
781 |
4/5/2012 12:00:00 AM
| 3,313.25 | 3,332.75 | 3,338.25 | 3,310.75 | 185,659 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
782 |
4/9/2012 12:00:00 AM
| 3,301 | 3,306.25 | 3,325.5 | 3,296.25 | 181,778 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
783 |
4/10/2012 12:00:00 AM
| 3,314.25 | 3,274.5 | 3,323.5 | 3,261.75 | 347,692 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
784 |
4/11/2012 12:00:00 AM
| 3,294 | 3,284 | 3,301.25 | 3,276.25 | 229,833 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
785 |
4/12/2012 12:00:00 AM
| 3,288 | 3,316.25 | 3,317.75 | 3,284.75 | 245,100 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
786 |
4/13/2012 12:00:00 AM
| 3,304.5 | 3,269.25 | 3,305.5 | 3,268.5 | 257,956 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
787 |
4/16/2012 12:00:00 AM
| 3,286.25 | 3,242.25 | 3,287.5 | 3,234 | 360,364 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
788 |
4/17/2012 12:00:00 AM
| 3,254.25 | 3,291.25 | 3,305.75 | 3,249.75 | 258,736 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
789 |
4/18/2012 12:00:00 AM
| 3,288.75 | 3,272.5 | 3,305.75 | 3,272 | 255,118 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
790 |
4/19/2012 12:00:00 AM
| 3,280 | 3,261.25 | 3,312.5 | 3,249 | 375,643 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
791 |
4/20/2012 12:00:00 AM
| 3,273 | 3,251.5 | 3,285.5 | 3,247.25 | 251,166 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
792 |
4/23/2012 12:00:00 AM
| 3,227.25 | 3,229 | 3,230.75 | 3,202.5 | 284,867 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
793 |
4/24/2012 12:00:00 AM
| 3,222.25 | 3,210.75 | 3,233 | 3,202.25 | 221,720 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
794 |
4/25/2012 12:00:00 AM
| 3,267 | 3,283 | 3,284.25 | 3,263.5 | 261,893 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
795 |
4/26/2012 12:00:00 AM
| 3,281.25 | 3,298 | 3,304.5 | 3,278.5 | 167,297 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
796 |
4/27/2012 12:00:00 AM
| 3,310.25 | 3,315.5 | 3,323.5 | 3,295.75 | 158,823 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
797 |
4/30/2012 12:00:00 AM
| 3,305.5 | 3,297.5 | 3,311.75 | 3,293 | 173,093 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
798 |
5/1/2012 12:00:00 AM
| 3,292 | 3,294.25 | 3,330.5 | 3,288 | 167,033 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
799 |
5/2/2012 12:00:00 AM
| 3,284 | 3,307 | 3,309.5 | 3,280 | 184,000 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
800 |
5/3/2012 12:00:00 AM
| 3,308.5 | 3,271.75 | 3,311 | 3,270.25 | 248,136 | 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.