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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
801 |
5/4/2012 12:00:00 AM
| 3,253.75 | 3,204 | 3,257 | 3,202.75 | 267,041 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
802 |
5/7/2012 12:00:00 AM
| 3,194.5 | 3,215.5 | 3,225.75 | 3,194 | 198,218 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
803 |
5/8/2012 12:00:00 AM
| 3,195.25 | 3,200.75 | 3,212 | 3,160.75 | 287,173 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
804 |
5/9/2012 12:00:00 AM
| 3,173 | 3,195.75 | 3,209.75 | 3,161.75 | 313,474 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
805 |
5/10/2012 12:00:00 AM
| 3,207.25 | 3,196.5 | 3,208.5 | 3,180.25 | 266,131 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
806 |
5/11/2012 12:00:00 AM
| 3,180.5 | 3,190 | 3,217.75 | 3,179 | 225,774 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
807 |
5/14/2012 12:00:00 AM
| 3,167 | 3,162.5 | 3,185.75 | 3,161 | 209,515 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
808 |
5/15/2012 12:00:00 AM
| 3,173.25 | 3,155.75 | 3,193.75 | 3,152 | 275,262 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
809 |
5/16/2012 12:00:00 AM
| 3,166.5 | 3,135.5 | 3,173.5 | 3,133.75 | 239,768 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
810 |
5/17/2012 12:00:00 AM
| 3,139.25 | 3,083 | 3,144 | 3,082.75 | 300,061 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
811 |
5/18/2012 12:00:00 AM
| 3,092.75 | 3,047.25 | 3,098.75 | 3,045.5 | 363,817 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
812 |
5/21/2012 12:00:00 AM
| 3,056.25 | 3,124 | 3,124 | 3,053.75 | 259,379 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
813 |
5/22/2012 12:00:00 AM
| 3,127.75 | 3,114.75 | 3,139 | 3,099.75 | 247,740 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
814 |
5/23/2012 12:00:00 AM
| 3,097.25 | 3,119 | 3,129.75 | 3,075 | 268,074 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
815 |
5/24/2012 12:00:00 AM
| 3,127.5 | 3,114 | 3,129.5 | 3,087.75 | 239,212 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
816 |
5/25/2012 12:00:00 AM
| 3,109 | 3,103.5 | 3,114 | 3,095.75 | 147,618 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
817 |
5/28/2012 12:00:00 AM
| 3,114 | 3,116.5 | 3,122 | 3,112.75 | 4,194 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
818 |
5/29/2012 12:00:00 AM
| 3,125.75 | 3,138.75 | 3,147.5 | 3,112.25 | 233,293 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
819 |
5/30/2012 12:00:00 AM
| 3,112.25 | 3,109 | 3,123 | 3,097.75 | 248,598 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
820 |
5/31/2012 12:00:00 AM
| 3,111 | 3,097 | 3,116.75 | 3,083.5 | 268,481 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
821 |
6/1/2012 12:00:00 AM
| 3,058.75 | 3,032.25 | 3,073 | 3,031.5 | 286,121 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
822 |
6/4/2012 12:00:00 AM
| 3,042 | 3,048.5 | 3,057.75 | 3,020.5 | 236,038 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
823 |
6/5/2012 12:00:00 AM
| 3,045.5 | 3,068.5 | 3,069.5 | 3,044.75 | 171,724 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
824 |
6/6/2012 12:00:00 AM
| 3,083.5 | 3,128.75 | 3,129.25 | 3,080.75 | 206,548 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
825 |
6/7/2012 12:00:00 AM
| 3,146.75 | 3,113.25 | 3,147.25 | 3,109.25 | 32,660 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
826 |
6/8/2012 12:00:00 AM
| 3,106 | 3,141.5 | 3,141.75 | 3,099 | 120,809 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
827 |
6/11/2012 12:00:00 AM
| 3,154.25 | 3,093.75 | 3,156.5 | 3,091.25 | 225,178 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
828 |
6/12/2012 12:00:00 AM
| 3,103.75 | 3,128 | 3,129.75 | 3,088 | 231,917 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
829 |
6/13/2012 12:00:00 AM
| 3,116.25 | 3,107 | 3,135.75 | 3,097 | 193,919 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
830 |
6/14/2012 12:00:00 AM
| 3,105.75 | 3,120.5 | 3,125.75 | 3,092 | 249,353 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
831 |
6/15/2012 12:00:00 AM
| 3,122.25 | 3,149 | 3,150.75 | 3,121.5 | 178,362 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
832 |
6/18/2012 12:00:00 AM
| 3,136.75 | 3,172 | 3,177.5 | 3,132.25 | 173,956 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
833 |
6/19/2012 12:00:00 AM
| 3,183.25 | 3,196.75 | 3,209 | 3,182 | 178,555 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
834 |
6/20/2012 12:00:00 AM
| 3,202.25 | 3,201.5 | 3,211.25 | 3,180.5 | 229,670 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
835 |
6/21/2012 12:00:00 AM
| 3,197 | 3,136.25 | 3,201 | 3,131.5 | 253,668 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
836 |
6/22/2012 12:00:00 AM
| 3,142.25 | 3,158 | 3,164.75 | 3,136.25 | 224,319 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
837 |
6/25/2012 12:00:00 AM
| 3,139.75 | 3,112.75 | 3,141 | 3,104 | 163,203 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
838 |
6/26/2012 12:00:00 AM
| 3,119.5 | 3,131.75 | 3,134.75 | 3,108.25 | 165,256 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
839 |
6/27/2012 12:00:00 AM
| 3,136.75 | 3,142.5 | 3,154.5 | 3,134.25 | 163,285 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
840 |
6/28/2012 12:00:00 AM
| 3,123.75 | 3,113.75 | 3,125.25 | 3,086.5 | 227,199 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
841 |
6/29/2012 12:00:00 AM
| 3,161.25 | 3,195.5 | 3,199.25 | 3,155 | 196,995 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
842 |
7/2/2012 12:00:00 AM
| 3,197.5 | 3,197.5 | 3,203.25 | 3,182.5 | 152,768 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
843 |
7/3/2012 12:00:00 AM
| 3,203.25 | 3,224.25 | 3,225.5 | 3,198.75 | 81,645 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
844 |
7/4/2012 12:00:00 AM
| 3,218.5 | 3,225 | 3,225.5 | 3,217.25 | 2,610 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
845 |
7/5/2012 12:00:00 AM
| 3,220 | 3,226.25 | 3,238.75 | 3,207.5 | 158,756 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
846 |
7/6/2012 12:00:00 AM
| 3,214.75 | 3,193.25 | 3,215.5 | 3,173.5 | 210,287 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
847 |
7/9/2012 12:00:00 AM
| 3,189 | 3,190.75 | 3,198.5 | 3,174.5 | 139,903 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
848 |
7/10/2012 12:00:00 AM
| 3,201 | 3,161 | 3,208.5 | 3,151.5 | 218,285 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
849 |
7/11/2012 12:00:00 AM
| 3,158.5 | 3,147 | 3,165.25 | 3,126 | 202,774 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
850 |
7/12/2012 12:00:00 AM
| 3,127.75 | 3,120.5 | 3,133.25 | 3,099.5 | 204,886 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
851 |
7/13/2012 12:00:00 AM
| 3,128.25 | 3,161.25 | 3,167.75 | 3,128 | 159,462 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
852 |
7/16/2012 12:00:00 AM
| 3,157 | 3,154.5 | 3,167.5 | 3,144.25 | 143,465 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
853 |
7/17/2012 12:00:00 AM
| 3,170 | 3,171.25 | 3,177 | 3,131 | 244,940 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
854 |
7/18/2012 12:00:00 AM
| 3,162.25 | 3,203 | 3,211.5 | 3,161.5 | 220,769 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
855 |
7/19/2012 12:00:00 AM
| 3,221.25 | 3,238.25 | 3,241 | 3,216.75 | 219,488 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
856 |
7/20/2012 12:00:00 AM
| 3,232 | 3,198.25 | 3,232.5 | 3,195.75 | 203,226 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
857 |
7/23/2012 12:00:00 AM
| 3,146.5 | 3,162.5 | 3,174 | 3,126.25 | 229,864 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
858 |
7/24/2012 12:00:00 AM
| 3,169.5 | 3,134 | 3,173 | 3,128 | 240,450 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
859 |
7/25/2012 12:00:00 AM
| 3,125 | 3,127.25 | 3,143.75 | 3,111.75 | 215,060 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
860 |
7/26/2012 12:00:00 AM
| 3,163.5 | 3,158 | 3,176.5 | 3,145 | 228,167 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
861 |
7/27/2012 12:00:00 AM
| 3,179.25 | 3,225 | 3,229 | 3,172.25 | 244,381 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
862 |
7/30/2012 12:00:00 AM
| 3,228.5 | 3,220.25 | 3,240.75 | 3,211.25 | 201,643 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
863 |
7/31/2012 12:00:00 AM
| 3,224.5 | 3,217.5 | 3,235.5 | 3,214 | 182,147 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
864 |
8/1/2012 12:00:00 AM
| 3,238.5 | 3,210.25 | 3,239.25 | 3,201.5 | 220,635 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
865 |
8/2/2012 12:00:00 AM
| 3,191 | 3,202.25 | 3,229.25 | 3,183 | 237,030 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
866 |
8/3/2012 12:00:00 AM
| 3,243.75 | 3,256.25 | 3,264.25 | 3,235.5 | 169,301 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
867 |
8/6/2012 12:00:00 AM
| 3,266.25 | 3,270.5 | 3,284.75 | 3,260.25 | 136,027 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
868 |
8/7/2012 12:00:00 AM
| 3,283.75 | 3,294.25 | 3,306 | 3,279.75 | 154,041 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
869 |
8/8/2012 12:00:00 AM
| 3,288 | 3,291.5 | 3,300 | 3,283.75 | 149,464 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
870 |
8/9/2012 12:00:00 AM
| 3,293.75 | 3,301.5 | 3,305.5 | 3,288.25 | 122,325 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
871 |
8/10/2012 12:00:00 AM
| 3,292.5 | 3,305.5 | 3,306 | 3,285.25 | 123,934 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
872 |
8/13/2012 12:00:00 AM
| 3,302.25 | 3,312.25 | 3,312.75 | 3,288.75 | 130,067 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
873 |
8/14/2012 12:00:00 AM
| 3,320.75 | 3,309.25 | 3,326 | 3,303.75 | 158,750 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
874 |
8/15/2012 12:00:00 AM
| 3,309 | 3,322.75 | 3,323.75 | 3,308.25 | 143,896 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
875 |
8/16/2012 12:00:00 AM
| 3,328.5 | 3,348.75 | 3,357 | 3,324.75 | 186,418 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
876 |
8/17/2012 12:00:00 AM
| 3,356.5 | 3,359.75 | 3,363.5 | 3,350 | 130,207 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
877 |
8/20/2012 12:00:00 AM
| 3,360 | 3,364 | 3,367.25 | 3,350 | 165,657 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
878 |
8/21/2012 12:00:00 AM
| 3,375.25 | 3,358.5 | 3,385.5 | 3,344.5 | 220,813 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
879 |
8/22/2012 12:00:00 AM
| 3,348.75 | 3,365 | 3,372.75 | 3,342 | 222,001 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
880 |
8/23/2012 12:00:00 AM
| 3,354.75 | 3,345.75 | 3,363.25 | 3,337 | 186,309 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
881 |
8/24/2012 12:00:00 AM
| 3,337.75 | 3,360.75 | 3,368.25 | 3,333.5 | 160,849 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
882 |
8/27/2012 12:00:00 AM
| 3,374.25 | 3,366 | 3,377 | 3,359.5 | 116,284 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
883 |
8/28/2012 12:00:00 AM
| 3,363.25 | 3,366 | 3,373.5 | 3,354 | 150,668 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
884 |
8/29/2012 12:00:00 AM
| 3,366.5 | 3,364.25 | 3,373.5 | 3,354.25 | 116,787 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
885 |
8/30/2012 12:00:00 AM
| 3,354 | 3,337.25 | 3,354.75 | 3,333.25 | 144,269 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
886 |
8/31/2012 12:00:00 AM
| 3,358 | 3,353.5 | 3,368.25 | 3,328.25 | 251,124 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
887 |
9/3/2012 12:00:00 AM
| 3,360.25 | 3,362.75 | 3,364.5 | 3,358 | 3,057 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
888 |
9/4/2012 12:00:00 AM
| 3,351.5 | 3,359 | 3,363.5 | 3,325.75 | 199,226 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
889 |
9/5/2012 12:00:00 AM
| 3,350.75 | 3,351 | 3,363.75 | 3,342.5 | 178,740 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
890 |
9/6/2012 12:00:00 AM
| 3,366 | 3,409.25 | 3,412.5 | 3,366 | 226,693 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
891 |
9/7/2012 12:00:00 AM
| 3,405.25 | 3,406.75 | 3,412.5 | 3,400 | 141,210 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
892 |
9/10/2012 12:00:00 AM
| 3,401.25 | 3,368 | 3,406.75 | 3,367.5 | 167,874 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
893 |
9/11/2012 12:00:00 AM
| 3,371.5 | 3,363 | 3,382.75 | 3,362.5 | 139,199 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
894 |
9/12/2012 12:00:00 AM
| 3,377.5 | 3,378.5 | 3,382.5 | 3,358.25 | 189,168 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
895 |
9/13/2012 12:00:00 AM
| 3,376.75 | 3,410.75 | 3,424 | 3,372.75 | 69,840 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
896 |
9/14/2012 12:00:00 AM
| 3,423.25 | 3,439.5 | 3,447.5 | 3,421 | 192,655 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
897 |
9/17/2012 12:00:00 AM
| 3,437.75 | 3,435.25 | 3,439.5 | 3,428.25 | 133,136 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
898 |
9/18/2012 12:00:00 AM
| 3,431.5 | 3,439.5 | 3,442.5 | 3,430.75 | 127,990 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
899 |
9/19/2012 12:00:00 AM
| 3,442 | 3,443 | 3,454.5 | 3,433 | 150,637 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
900 |
9/20/2012 12:00:00 AM
| 3,433.25 | 3,442.5 | 3,446 | 3,425.5 | 167,416 | 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.