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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
901 |
9/21/2012 12:00:00 AM
| 3,457.5 | 3,441.75 | 3,460 | 3,440.5 | 140,589 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
902 |
9/24/2012 12:00:00 AM
| 3,420 | 3,428.75 | 3,432.5 | 3,414.5 | 172,619 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
903 |
9/25/2012 12:00:00 AM
| 3,435 | 3,392.5 | 3,441.25 | 3,386.5 | 213,483 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
904 |
9/26/2012 12:00:00 AM
| 3,383.75 | 3,362.5 | 3,385.25 | 3,350.5 | 228,180 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
905 |
9/27/2012 12:00:00 AM
| 3,370.5 | 3,402 | 3,409.5 | 3,366.25 | 195,579 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
906 |
9/28/2012 12:00:00 AM
| 3,394.25 | 3,379.5 | 3,402 | 3,377 | 210,081 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
907 |
10/1/2012 12:00:00 AM
| 3,393.25 | 3,376.75 | 3,410.75 | 3,366 | 232,158 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
908 |
10/2/2012 12:00:00 AM
| 3,388.25 | 3,383.5 | 3,396 | 3,360.75 | 203,335 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
909 |
10/3/2012 12:00:00 AM
| 3,390.5 | 3,398.25 | 3,405.5 | 3,378.75 | 177,362 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
910 |
10/4/2012 12:00:00 AM
| 3,405.25 | 3,410 | 3,418.25 | 3,396 | 162,280 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
911 |
10/5/2012 12:00:00 AM
| 3,423.75 | 3,392.5 | 3,429 | 3,388 | 182,084 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
912 |
10/8/2012 12:00:00 AM
| 3,379.25 | 3,367 | 3,384.75 | 3,362.75 | 169,501 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
913 |
10/9/2012 12:00:00 AM
| 3,361.75 | 3,322.5 | 3,362 | 3,318.25 | 303,369 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
914 |
10/10/2012 12:00:00 AM
| 3,324 | 3,311.5 | 3,332 | 3,305.5 | 229,993 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
915 |
10/11/2012 12:00:00 AM
| 3,331.75 | 3,302.75 | 3,333 | 3,300.25 | 211,006 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
916 |
10/12/2012 12:00:00 AM
| 3,302.5 | 3,300.25 | 3,316.5 | 3,295.5 | 178,068 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
917 |
10/15/2012 12:00:00 AM
| 3,311.25 | 3,320.75 | 3,324.5 | 3,295 | 188,703 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
918 |
10/16/2012 12:00:00 AM
| 3,326 | 3,354 | 3,365.5 | 3,324.25 | 201,664 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
919 |
10/17/2012 12:00:00 AM
| 3,345 | 3,359.75 | 3,367 | 3,341.75 | 195,377 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
920 |
10/18/2012 12:00:00 AM
| 3,349.5 | 3,320.5 | 3,358.25 | 3,315.75 | 309,250 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
921 |
10/19/2012 12:00:00 AM
| 3,322.25 | 3,254.5 | 3,324.5 | 3,252.25 | 307,933 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
922 |
10/22/2012 12:00:00 AM
| 3,257.25 | 3,278.5 | 3,281.25 | 3,253 | 242,727 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
923 |
10/23/2012 12:00:00 AM
| 3,251.5 | 3,247.25 | 3,271 | 3,239.75 | 313,056 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
924 |
10/24/2012 12:00:00 AM
| 3,262.5 | 3,240.75 | 3,267.5 | 3,234.5 | 226,795 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
925 |
10/25/2012 12:00:00 AM
| 3,257 | 3,238.25 | 3,261.75 | 3,228.5 | 225,188 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
926 |
10/26/2012 12:00:00 AM
| 3,238.75 | 3,248 | 3,257.5 | 3,218 | 269,693 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
927 |
10/31/2012 12:00:00 AM
| 3,245.25 | 3,221.75 | 3,247.75 | 3,220 | 301,339 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
928 |
11/1/2012 12:00:00 AM
| 3,244.25 | 3,274.25 | 3,277 | 3,238.5 | 247,756 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
929 |
11/2/2012 12:00:00 AM
| 3,280.75 | 3,230.75 | 3,281 | 3,229.75 | 250,723 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
930 |
11/5/2012 12:00:00 AM
| 3,239.5 | 3,250 | 3,261.75 | 3,233.75 | 223,165 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
931 |
11/6/2012 12:00:00 AM
| 3,261 | 3,264.75 | 3,280 | 3,250.75 | 222,468 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
932 |
11/7/2012 12:00:00 AM
| 3,234.25 | 3,201 | 3,236.25 | 3,187.25 | 342,804 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
933 |
11/8/2012 12:00:00 AM
| 3,204.75 | 3,161.25 | 3,211.5 | 3,156.75 | 348,751 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
934 |
11/9/2012 12:00:00 AM
| 3,158 | 3,171 | 3,195.5 | 3,157 | 313,862 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
935 |
11/12/2012 12:00:00 AM
| 3,182.25 | 3,170 | 3,185.5 | 3,160.25 | 168,982 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
936 |
11/13/2012 12:00:00 AM
| 3,146.5 | 3,151.25 | 3,174 | 3,141.25 | 274,517 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
937 |
11/14/2012 12:00:00 AM
| 3,161 | 3,119 | 3,164.25 | 3,114.75 | 327,234 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
938 |
11/15/2012 12:00:00 AM
| 3,121 | 3,112 | 3,129.25 | 3,101 | 301,020 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
939 |
11/16/2012 12:00:00 AM
| 3,111.75 | 3,123 | 3,127.5 | 3,080.25 | 304,867 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
940 |
11/19/2012 12:00:00 AM
| 3,147.75 | 3,176 | 3,182.5 | 3,147.25 | 226,550 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
941 |
11/20/2012 12:00:00 AM
| 3,180.25 | 3,180 | 3,185 | 3,156.25 | 198,938 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
942 |
11/21/2012 12:00:00 AM
| 3,183 | 3,188 | 3,190.25 | 3,173.25 | 134,326 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
943 |
11/22/2012 12:00:00 AM
| 3,187 | 3,188.25 | 3,190.75 | 3,185.25 | 2,570 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
944 |
11/23/2012 12:00:00 AM
| 3,202.25 | 3,222.75 | 3,227 | 3,200 | 103,462 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
945 |
11/26/2012 12:00:00 AM
| 3,220.75 | 3,236.25 | 3,239 | 3,211.75 | 177,510 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
946 |
11/27/2012 12:00:00 AM
| 3,236.75 | 3,230 | 3,247 | 3,224.75 | 232,376 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
947 |
11/28/2012 12:00:00 AM
| 3,216.75 | 3,250 | 3,253.75 | 3,199.75 | 280,653 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
948 |
11/29/2012 12:00:00 AM
| 3,264 | 3,267.75 | 3,276.75 | 3,254.5 | 239,811 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
949 |
11/30/2012 12:00:00 AM
| 3,268.25 | 3,267.5 | 3,270.5 | 3,255.5 | 183,249 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
950 |
12/3/2012 12:00:00 AM
| 3,284.5 | 3,258.5 | 3,286.75 | 3,257.25 | 187,871 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
951 |
12/4/2012 12:00:00 AM
| 3,258.25 | 3,253.5 | 3,261 | 3,238.5 | 227,242 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
952 |
12/5/2012 12:00:00 AM
| 3,251.5 | 3,226.75 | 3,252.25 | 3,211.25 | 327,591 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
953 |
12/6/2012 12:00:00 AM
| 3,218.5 | 3,244.5 | 3,250.25 | 3,210.75 | 259,575 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
954 |
12/7/2012 12:00:00 AM
| 3,256.25 | 3,224.75 | 3,259.25 | 3,217.75 | 231,550 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
955 |
12/10/2012 12:00:00 AM
| 3,220 | 3,240.5 | 3,249 | 3,219.5 | 185,293 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
956 |
12/11/2012 12:00:00 AM
| 3,253.75 | 3,275 | 3,284.75 | 3,251 | 238,178 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
957 |
12/12/2012 12:00:00 AM
| 3,282.5 | 3,259.75 | 3,283.75 | 3,256.25 | 235,657 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
958 |
12/13/2012 12:00:00 AM
| 3,258.75 | 3,237.75 | 3,277 | 3,230.75 | 48,382 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
959 |
12/14/2012 12:00:00 AM
| 3,225.25 | 3,217.75 | 3,233 | 3,208.5 | 176,320 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
960 |
12/17/2012 12:00:00 AM
| 3,219.25 | 3,256.75 | 3,257.25 | 3,215.75 | 224,913 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
961 |
12/18/2012 12:00:00 AM
| 3,265 | 3,296.25 | 3,300 | 3,259 | 261,764 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
962 |
12/19/2012 12:00:00 AM
| 3,302.75 | 3,285.75 | 3,304.5 | 3,283.5 | 201,717 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
963 |
12/20/2012 12:00:00 AM
| 3,290.25 | 3,285.5 | 3,291 | 3,271.25 | 190,520 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
964 |
12/21/2012 12:00:00 AM
| 3,241.75 | 3,253 | 3,257 | 3,229.25 | 185,326 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
965 |
12/24/2012 12:00:00 AM
| 3,246 | 3,243 | 3,250.25 | 3,240.75 | 29,375 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
966 |
12/26/2012 12:00:00 AM
| 3,247.75 | 3,224.25 | 3,251.75 | 3,215 | 79,102 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
967 |
12/27/2012 12:00:00 AM
| 3,225.5 | 3,215.75 | 3,229 | 3,186.5 | 196,449 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
968 |
12/28/2012 12:00:00 AM
| 3,200 | 3,177.75 | 3,220.5 | 3,175.5 | 124,276 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
969 |
12/31/2012 12:00:00 AM
| 3,189 | 3,256.25 | 3,258 | 3,185.5 | 179,382 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
970 |
1/2/2013 12:00:00 AM
| 3,313.25 | 3,334.75 | 3,335.75 | 3,304.75 | 245,255 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
971 |
1/3/2013 12:00:00 AM
| 3,333.75 | 3,318.75 | 3,340 | 3,312 | 190,917 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
972 |
1/4/2013 12:00:00 AM
| 3,321.5 | 3,306.75 | 3,321.75 | 3,304.25 | 176,593 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
973 |
1/7/2013 12:00:00 AM
| 3,303.75 | 3,309.5 | 3,315.75 | 3,295.5 | 154,235 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
974 |
1/8/2013 12:00:00 AM
| 3,310.75 | 3,307.25 | 3,317.75 | 3,291.5 | 172,550 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
975 |
1/9/2013 12:00:00 AM
| 3,309.75 | 3,315.75 | 3,323.25 | 3,307.25 | 136,568 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
976 |
1/10/2013 12:00:00 AM
| 3,333.25 | 3,330.25 | 3,336.5 | 3,306.75 | 212,593 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
977 |
1/11/2013 12:00:00 AM
| 3,330.75 | 3,336.75 | 3,337.5 | 3,325.25 | 115,071 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
978 |
1/14/2013 12:00:00 AM
| 3,321.5 | 3,322 | 3,331.5 | 3,312.25 | 171,996 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
979 |
1/15/2013 12:00:00 AM
| 3,310.75 | 3,309.5 | 3,314.25 | 3,298.25 | 182,147 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
980 |
1/16/2013 12:00:00 AM
| 3,314.75 | 3,319.25 | 3,330.5 | 3,308.75 | 146,859 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
981 |
1/17/2013 12:00:00 AM
| 3,332.5 | 3,334.5 | 3,345 | 3,327.75 | 170,510 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
982 |
1/18/2013 12:00:00 AM
| 3,325 | 3,328.75 | 3,331 | 3,315.5 | 142,360 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
983 |
1/21/2013 12:00:00 AM
| 3,327.25 | 3,336 | 3,336 | 3,327.25 | 2,180 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
984 |
1/22/2013 12:00:00 AM
| 3,331 | 3,344.75 | 3,347.25 | 3,313.75 | 150,850 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
985 |
1/23/2013 12:00:00 AM
| 3,347.5 | 3,353.75 | 3,357 | 3,343.25 | 139,178 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
986 |
1/24/2013 12:00:00 AM
| 3,311.5 | 3,313.25 | 3,336 | 3,306.5 | 240,194 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
987 |
1/25/2013 12:00:00 AM
| 3,320 | 3,322.5 | 3,332.5 | 3,314 | 206,256 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
988 |
1/28/2013 12:00:00 AM
| 3,325.25 | 3,331 | 3,340.5 | 3,321.75 | 181,425 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
989 |
1/29/2013 12:00:00 AM
| 3,327.25 | 3,336.25 | 3,337.5 | 3,309.25 | 194,115 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
990 |
1/30/2013 12:00:00 AM
| 3,336.25 | 3,329.25 | 3,344.75 | 3,319.25 | 225,541 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
991 |
1/31/2013 12:00:00 AM
| 3,324.5 | 3,323.75 | 3,339.25 | 3,317 | 182,671 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
992 |
2/1/2013 12:00:00 AM
| 3,339.25 | 3,350.25 | 3,357 | 3,327.5 | 185,553 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
993 |
2/4/2013 12:00:00 AM
| 3,334.75 | 3,304.5 | 3,343.5 | 3,302 | 241,735 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
994 |
2/5/2013 12:00:00 AM
| 3,314.5 | 3,343.5 | 3,352.25 | 3,308.75 | 210,786 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
995 |
2/6/2013 12:00:00 AM
| 3,333.25 | 3,332.5 | 3,346.75 | 3,326 | 184,313 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
996 |
2/7/2013 12:00:00 AM
| 3,337.75 | 3,335.25 | 3,339.5 | 3,305.75 | 239,752 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
997 |
2/8/2013 12:00:00 AM
| 3,350.5 | 3,364.5 | 3,371.5 | 3,350 | 184,851 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
998 |
2/11/2013 12:00:00 AM
| 3,366.75 | 3,364.5 | 3,368 | 3,356.5 | 131,814 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
999 |
2/12/2013 12:00:00 AM
| 3,362.5 | 3,355.25 | 3,367.5 | 3,351.75 | 147,471 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
1,000 |
2/13/2013 12:00:00 AM
| 3,363 | 3,363 | 3,374.75 | 3,355.75 | 145,391 | 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.