Id
int64 1
745
| TimeStamp
stringlengths 20
22
| Open
float64 1.77k
17.1k
| Close
float64 1.86k
17.1k
| High
float64 1.86k
17.3k
| Low
float64 1.75k
16.8k
| Volume
int64 292k
6.8M
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
201 | 2/1/2013 12:00:00 AM | 3,325.25 | 3,350.25 | 3,357 | 3,309.25 | 969,305 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
202 | 2/8/2013 12:00:00 AM | 3,334.75 | 3,364.5 | 3,371.5 | 3,302 | 1,061,437 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
203 | 2/15/2013 12:00:00 AM | 3,366.75 | 3,353.75 | 3,374.75 | 3,347.25 | 698,821 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
204 | 2/22/2013 12:00:00 AM | 3,356 | 3,330.75 | 3,376.25 | 3,292.5 | 742,279 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
205 | 3/1/2013 12:00:00 AM | 3,349 | 3,341 | 3,357.5 | 3,282 | 1,346,825 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
206 | 3/8/2013 12:00:00 AM | 3,331.25 | 3,393.75 | 3,406.5 | 3,326.5 | 732,778 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
207 | 3/15/2013 12:00:00 AM | 3,392.5 | 3,388.5 | 3,404.5 | 3,379 | 684,820 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
208 | 3/22/2013 12:00:00 AM | 3,363.25 | 3,393.25 | 3,403 | 3,351.75 | 1,001,025 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
209 | 3/29/2013 12:00:00 AM | 3,401.25 | 3,410.5 | 3,411.25 | 3,367.5 | 648,527 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
210 | 4/5/2013 12:00:00 AM | 3,409 | 3,360 | 3,419.5 | 3,334 | 947,070 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
211 | 4/12/2013 12:00:00 AM | 3,361.5 | 3,442.75 | 3,455 | 3,353.5 | 937,053 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
212 | 4/19/2013 12:00:00 AM | 3,435.75 | 3,366.25 | 3,440.5 | 3,320.5 | 1,361,528 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
213 | 4/26/2013 12:00:00 AM | 3,380 | 3,429.5 | 3,451 | 3,369.25 | 922,501 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
214 | 5/3/2013 12:00:00 AM | 3,439.5 | 3,533.5 | 3,544.25 | 3,438.5 | 769,717 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
215 | 5/10/2013 12:00:00 AM | 3,540 | 3,572.75 | 3,574.75 | 3,533.75 | 697,597 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
216 | 5/17/2013 12:00:00 AM | 3,567.5 | 3,621.25 | 3,624.75 | 3,564.75 | 815,618 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
217 | 5/24/2013 12:00:00 AM | 3,614.75 | 3,591.25 | 3,650 | 3,560 | 1,025,548 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
218 | 5/31/2013 12:00:00 AM | 3,592.5 | 3,575.5 | 3,633.25 | 3,574.75 | 804,091 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
219 | 6/7/2013 12:00:00 AM | 3,582 | 3,579.75 | 3,603.5 | 3,507 | 1,238,759 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
220 | 6/14/2013 12:00:00 AM | 3,591.25 | 3,539 | 3,600.5 | 3,510.5 | 918,593 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
221 | 6/21/2013 12:00:00 AM | 3,564.75 | 3,469 | 3,600 | 3,448.25 | 1,291,885 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
222 | 6/28/2013 12:00:00 AM | 3,448.5 | 3,504.25 | 3,524.25 | 3,420 | 1,040,230 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
223 | 7/5/2013 12:00:00 AM | 3,526 | 3,563.25 | 3,569.25 | 3,509.5 | 625,330 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
224 | 7/12/2013 12:00:00 AM | 3,574.25 | 3,666.25 | 3,672.75 | 3,551 | 747,042 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
225 | 7/19/2013 12:00:00 AM | 3,672.75 | 3,646.25 | 3,689.25 | 3,632.75 | 690,699 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
226 | 7/26/2013 12:00:00 AM | 3,652.75 | 3,673.5 | 3,675.75 | 3,625.75 | 846,975 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
227 | 8/2/2013 12:00:00 AM | 3,667 | 3,739.75 | 3,740.25 | 3,659 | 852,686 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
228 | 8/9/2013 12:00:00 AM | 3,734.75 | 3,717 | 3,742.5 | 3,693 | 804,937 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
229 | 8/16/2013 12:00:00 AM | 3,706.5 | 3,671.75 | 3,750.25 | 3,668.75 | 991,912 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
230 | 8/23/2013 12:00:00 AM | 3,677 | 3,724.25 | 3,728.75 | 3,662 | 902,520 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
231 | 8/30/2013 12:00:00 AM | 3,726.25 | 3,682 | 3,749.5 | 3,654.75 | 1,060,619 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
232 | 9/6/2013 12:00:00 AM | 3,709.5 | 3,735.25 | 3,752.5 | 3,678.25 | 802,555 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
233 | 9/13/2013 12:00:00 AM | 3,747.5 | 3,782 | 3,791.5 | 3,747.25 | 742,798 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
234 | 9/20/2013 12:00:00 AM | 3,807.25 | 3,826.5 | 3,850.25 | 3,765 | 831,267 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
235 | 9/27/2013 12:00:00 AM | 3,842.5 | 3,833.5 | 3,845.75 | 3,804.5 | 924,183 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
236 | 10/4/2013 12:00:00 AM | 3,798.25 | 3,846.25 | 3,860 | 3,787 | 1,173,184 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
237 | 10/11/2013 12:00:00 AM | 3,815.25 | 3,836.75 | 3,841.5 | 3,719.5 | 1,486,387 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
238 | 10/18/2013 12:00:00 AM | 3,815.75 | 3,952 | 3,956.75 | 3,813.25 | 1,056,279 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
239 | 10/25/2013 12:00:00 AM | 3,962 | 3,984.25 | 4,001.5 | 3,931 | 1,015,128 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
240 | 11/1/2013 12:00:00 AM | 3,986 | 3,977.25 | 4,010.5 | 3,966.25 | 1,038,944 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
241 | 11/8/2013 12:00:00 AM | 3,993.25 | 3,970 | 4,006.75 | 3,923 | 1,108,128 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
242 | 11/15/2013 12:00:00 AM | 3,964.5 | 4,026 | 4,028.75 | 3,948.5 | 855,107 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
243 | 11/22/2013 12:00:00 AM | 4,027.75 | 4,029.75 | 4,034.5 | 3,967.25 | 979,629 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
244 | 11/29/2013 12:00:00 AM | 4,042.25 | 4,100.25 | 4,105.25 | 4,029.75 | 511,480 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
245 | 12/6/2013 12:00:00 AM | 4,104.75 | 4,114.25 | 4,119.75 | 4,062 | 1,020,762 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
246 | 12/13/2013 12:00:00 AM | 4,126 | 4,068.25 | 4,133.5 | 4,059.5 | 755,726 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
247 | 12/20/2013 12:00:00 AM | 4,082.5 | 4,145 | 4,151.5 | 4,029.5 | 971,788 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
248 | 12/27/2013 12:00:00 AM | 4,172 | 4,183.75 | 4,201.75 | 4,162 | 291,542 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
249 | 1/3/2014 12:00:00 AM | 4,180.25 | 4,145.5 | 4,208.75 | 4,145.25 | 499,433 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
250 | 1/10/2014 12:00:00 AM | 4,146.75 | 4,175.75 | 4,187.75 | 4,120 | 989,502 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
251 | 1/17/2014 12:00:00 AM | 4,168.25 | 4,200.25 | 4,224.5 | 4,106.75 | 1,096,542 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
252 | 1/24/2014 12:00:00 AM | 4,201 | 4,145.75 | 4,242.25 | 4,144.75 | 902,434 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
253 | 2/7/2014 12:00:00 AM | 4,124.25 | 4,173.25 | 4,174 | 4,026.25 | 1,507,316 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
254 | 2/14/2014 12:00:00 AM | 4,169.75 | 4,274.75 | 4,282.25 | 4,167.75 | 1,035,960 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
255 | 2/21/2014 12:00:00 AM | 4,281.75 | 4,278.5 | 4,301 | 4,254 | 810,865 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
256 | 2/28/2014 12:00:00 AM | 4,286.5 | 4,313 | 4,336.75 | 4,276.75 | 1,148,120 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
257 | 3/7/2014 12:00:00 AM | 4,276.5 | 4,319 | 4,352.75 | 4,251.25 | 1,147,239 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
258 | 3/14/2014 12:00:00 AM | 4,316.75 | 4,243 | 4,340.25 | 4,240.75 | 963,679 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
259 | 3/21/2014 12:00:00 AM | 4,266.5 | 4,260.75 | 4,331.5 | 4,255.25 | 1,247,500 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
260 | 3/28/2014 12:00:00 AM | 4,275.5 | 4,185.5 | 4,278.5 | 4,156.75 | 1,694,920 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
261 | 4/4/2014 12:00:00 AM | 4,210.25 | 4,160.25 | 4,290.5 | 4,144.25 | 1,513,219 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
262 | 4/11/2014 12:00:00 AM | 4,133.5 | 4,065.75 | 4,216 | 4,053 | 2,044,006 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
263 | 4/18/2014 12:00:00 AM | 4,091.25 | 4,144.75 | 4,164 | 4,026.25 | 1,446,276 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
264 | 4/25/2014 12:00:00 AM | 4,154.75 | 4,152.5 | 4,229.75 | 4,138 | 1,141,933 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
265 | 5/2/2014 12:00:00 AM | 4,162.75 | 4,201.5 | 4,227 | 4,102 | 1,386,191 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
266 | 5/9/2014 12:00:00 AM | 4,178.5 | 4,170.75 | 4,219.5 | 4,119 | 1,462,344 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
267 | 5/16/2014 12:00:00 AM | 4,192.25 | 4,204.5 | 4,245.75 | 4,161.75 | 1,215,145 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
268 | 5/23/2014 12:00:00 AM | 4,198.25 | 4,296.5 | 4,298.5 | 4,191.25 | 1,012,496 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
269 | 5/30/2014 12:00:00 AM | 4,307 | 4,352.5 | 4,362 | 4,305.5 | 711,622 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
270 | 6/6/2014 12:00:00 AM | 4,361.25 | 4,419 | 4,420 | 4,328.75 | 929,172 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
271 | 6/13/2014 12:00:00 AM | 4,419.5 | 4,398 | 4,426.25 | 4,373.25 | 626,221 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
272 | 6/20/2014 12:00:00 AM | 4,391.5 | 4,421.75 | 4,431 | 4,383 | 834,948 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
273 | 6/27/2014 12:00:00 AM | 4,422.25 | 4,460.75 | 4,466.25 | 4,409.75 | 969,498 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
274 | 7/4/2014 12:00:00 AM | 4,462.25 | 4,542.25 | 4,546.5 | 4,460.25 | 538,038 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
275 | 7/11/2014 12:00:00 AM | 4,539.25 | 4,526.75 | 4,544.25 | 4,460 | 1,103,907 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
276 | 7/18/2014 12:00:00 AM | 4,544.75 | 4,558.75 | 4,569.5 | 4,487.75 | 1,198,649 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
277 | 7/25/2014 12:00:00 AM | 4,553.75 | 4,584 | 4,618.5 | 4,538.25 | 885,256 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
278 | 8/1/2014 12:00:00 AM | 4,589.75 | 4,500.75 | 4,611.5 | 4,476 | 1,327,784 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
279 | 8/8/2014 12:00:00 AM | 4,511.5 | 4,502.25 | 4,544.25 | 4,469.25 | 1,280,054 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
280 | 8/15/2014 12:00:00 AM | 4,525 | 4,614.25 | 4,623 | 4,511.75 | 964,480 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
281 | 8/22/2014 12:00:00 AM | 4,633.25 | 4,685 | 4,689.5 | 4,628.75 | 679,415 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
282 | 8/29/2014 12:00:00 AM | 4,700.5 | 4,708.75 | 4,712 | 4,683 | 642,897 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
283 | 9/5/2014 12:00:00 AM | 4,710.5 | 4,715.25 | 4,734 | 4,680.5 | 812,260 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
284 | 9/12/2014 12:00:00 AM | 4,715.75 | 4,698.5 | 4,739 | 4,681.75 | 968,428 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
285 | 9/19/2014 12:00:00 AM | 4,702.75 | 4,727.75 | 4,749.75 | 4,640.5 | 1,166,413 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
286 | 9/26/2014 12:00:00 AM | 4,718.75 | 4,683.5 | 4,726.25 | 4,634.5 | 1,407,067 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
287 | 10/3/2014 12:00:00 AM | 4,639 | 4,653.25 | 4,701 | 4,564 | 1,572,778 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
288 | 10/10/2014 12:00:00 AM | 4,666 | 4,487.5 | 4,678 | 4,487.25 | 2,160,477 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
289 | 10/17/2014 12:00:00 AM | 4,493.5 | 4,439 | 4,522 | 4,327.5 | 2,813,158 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
290 | 10/24/2014 12:00:00 AM | 4,438 | 4,672 | 4,674.75 | 4,431.75 | 1,391,126 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
291 | 10/31/2014 12:00:00 AM | 4,662 | 4,780.25 | 4,799.5 | 4,645.75 | 1,298,408 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
292 | 11/7/2014 12:00:00 AM | 4,791 | 4,786.25 | 4,811.25 | 4,756 | 1,000,037 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
293 | 11/14/2014 12:00:00 AM | 4,796 | 4,860 | 4,863.25 | 4,785.25 | 869,795 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
294 | 11/21/2014 12:00:00 AM | 4,850.75 | 4,885.5 | 4,920.75 | 4,827.75 | 998,127 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
295 | 11/28/2014 12:00:00 AM | 4,898.5 | 4,974 | 4,984.25 | 4,895 | 500,064 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
296 | 12/5/2014 12:00:00 AM | 4,963.25 | 4,950.5 | 4,971 | 4,909.75 | 1,024,394 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
297 | 12/12/2014 12:00:00 AM | 4,937.25 | 4,827.75 | 4,956.5 | 4,825.25 | 1,246,142 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
298 | 12/19/2014 12:00:00 AM | 4,859.75 | 4,923.75 | 4,945.75 | 4,722 | 1,771,957 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
299 | 12/26/2014 12:00:00 AM | 4,921.75 | 4,952.5 | 4,963.25 | 4,916 | 366,295 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
300 | 1/2/2015 12:00:00 AM | 4,949.25 | 4,855.75 | 4,961 | 4,842.25 | 520,227 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |