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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
301 | 1/9/2015 12:00:00 AM | 4,843.5 | 4,842.75 | 4,889.75 | 4,723.25 | 1,461,712 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
302 | 1/16/2015 12:00:00 AM | 4,856 | 4,776 | 4,889 | 4,712.75 | 1,724,755 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
303 | 1/23/2015 12:00:00 AM | 4,786 | 4,909.25 | 4,927.5 | 4,750.25 | 1,039,540 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
304 | 1/30/2015 12:00:00 AM | 4,908.75 | 4,786 | 4,917.25 | 4,737 | 1,385,536 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
305 | 2/6/2015 12:00:00 AM | 4,792.5 | 4,871.75 | 4,909.5 | 4,726.75 | 1,161,665 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
306 | 2/13/2015 12:00:00 AM | 4,849.5 | 5,018.5 | 5,023.25 | 4,843 | 866,995 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
307 | 2/20/2015 12:00:00 AM | 5,022.25 | 5,080.5 | 5,086.25 | 5,010.5 | 623,715 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
308 | 2/27/2015 12:00:00 AM | 5,081 | 5,089.25 | 5,105.25 | 5,068.25 | 745,745 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
309 | 3/6/2015 12:00:00 AM | 5,092 | 5,047.25 | 5,124.5 | 5,030.5 | 949,303 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
310 | 3/13/2015 12:00:00 AM | 5,051 | 4,950 | 5,066 | 4,928.5 | 922,317 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
311 | 3/20/2015 12:00:00 AM | 4,971.5 | 5,096 | 5,119.25 | 4,966.25 | 899,120 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
312 | 3/27/2015 12:00:00 AM | 5,094 | 4,974 | 5,108 | 4,918.75 | 1,045,263 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
313 | 4/3/2015 12:00:00 AM | 4,997 | 4,954.5 | 5,028.75 | 4,922.75 | 765,579 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
314 | 4/10/2015 12:00:00 AM | 4,928 | 5,061 | 5,063 | 4,922.25 | 767,605 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
315 | 4/17/2015 12:00:00 AM | 5,066 | 4,996.5 | 5,088.5 | 4,971 | 876,549 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
316 | 4/24/2015 12:00:00 AM | 5,012 | 5,176 | 5,183.25 | 5,010 | 861,545 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
317 | 5/1/2015 12:00:00 AM | 5,194.25 | 5,114.5 | 5,202.5 | 5,033.5 | 1,179,786 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
318 | 5/8/2015 12:00:00 AM | 5,129 | 5,096.5 | 5,150.5 | 4,988.5 | 1,087,275 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
319 | 5/15/2015 12:00:00 AM | 5,102.25 | 5,136.25 | 5,153.75 | 5,021.5 | 791,196 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
320 | 5/22/2015 12:00:00 AM | 5,128.25 | 5,175 | 5,189 | 5,125.25 | 553,779 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
321 | 5/29/2015 12:00:00 AM | 5,169.25 | 5,163.75 | 5,198 | 5,102 | 674,175 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
322 | 6/5/2015 12:00:00 AM | 5,179.75 | 5,128.75 | 5,186.75 | 5,096.25 | 889,766 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
323 | 6/12/2015 12:00:00 AM | 5,121.25 | 5,102.5 | 5,160 | 5,037.25 | 682,956 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
324 | 6/19/2015 12:00:00 AM | 5,067.25 | 5,153.25 | 5,189.25 | 5,040.75 | 792,787 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
325 | 6/26/2015 12:00:00 AM | 5,192.5 | 5,136 | 5,209.5 | 5,114 | 689,937 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
326 | 7/3/2015 12:00:00 AM | 5,080.5 | 5,072 | 5,105.75 | 5,022.5 | 782,550 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
327 | 7/10/2015 12:00:00 AM | 5,048.75 | 5,063.25 | 5,091.5 | 4,988 | 1,194,318 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
328 | 7/17/2015 12:00:00 AM | 5,102.75 | 5,305.5 | 5,307.75 | 5,102.5 | 757,503 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
329 | 7/24/2015 12:00:00 AM | 5,317.25 | 5,218 | 5,340.25 | 5,198.75 | 916,490 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
330 | 7/31/2015 12:00:00 AM | 5,180 | 5,238.25 | 5,262.5 | 5,151.25 | 1,051,358 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
331 | 8/7/2015 12:00:00 AM | 5,240.75 | 5,174.25 | 5,283.25 | 5,134.75 | 1,112,372 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
332 | 8/14/2015 12:00:00 AM | 5,201 | 5,186.5 | 5,234.25 | 5,085.5 | 1,027,133 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
333 | 8/21/2015 12:00:00 AM | 5,169 | 4,851.75 | 5,222 | 4,849.5 | 1,488,976 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
334 | 8/28/2015 12:00:00 AM | 4,592.5 | 4,986.75 | 4,993 | 4,562.5 | 2,237,983 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
335 | 9/4/2015 12:00:00 AM | 4,953.5 | 4,848.25 | 4,977.5 | 4,772.5 | 1,434,938 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
336 | 9/11/2015 12:00:00 AM | 4,869 | 4,978.25 | 5,006.5 | 4,856.25 | 668,479 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
337 | 9/18/2015 12:00:00 AM | 4,992.25 | 4,991 | 5,106 | 4,945.75 | 986,064 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
338 | 9/25/2015 12:00:00 AM | 4,999.5 | 4,877.25 | 5,025.75 | 4,849.5 | 1,185,570 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
339 | 10/2/2015 12:00:00 AM | 4,858.25 | 4,926 | 4,927.5 | 4,705 | 1,561,452 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
340 | 10/9/2015 12:00:00 AM | 4,952.5 | 5,023.75 | 5,033.5 | 4,927.75 | 1,172,258 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
341 | 10/16/2015 12:00:00 AM | 5,019.25 | 5,099 | 5,103.25 | 4,981.75 | 1,133,445 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
342 | 10/23/2015 12:00:00 AM | 5,084.25 | 5,276 | 5,301.75 | 5,059 | 1,171,658 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
343 | 10/30/2015 12:00:00 AM | 5,279.5 | 5,310.75 | 5,342.5 | 5,261.75 | 933,331 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
344 | 11/6/2015 12:00:00 AM | 5,318.25 | 5,366.75 | 5,393.75 | 5,308.5 | 923,086 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
345 | 11/13/2015 12:00:00 AM | 5,348 | 5,166.25 | 5,353.75 | 5,159.5 | 1,142,251 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
346 | 11/20/2015 12:00:00 AM | 5,157.25 | 5,354 | 5,355.75 | 5,147.75 | 1,001,274 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
347 | 11/27/2015 12:00:00 AM | 5,353.5 | 5,350 | 5,371 | 5,284.25 | 490,704 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
348 | 12/4/2015 12:00:00 AM | 5,357 | 5,376.75 | 5,403.75 | 5,243.25 | 1,097,661 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
349 | 12/11/2015 12:00:00 AM | 5,382.25 | 5,207.5 | 5,385.25 | 5,202 | 1,015,572 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
350 | 12/18/2015 12:00:00 AM | 5,211.75 | 5,178.75 | 5,357.5 | 5,146.75 | 1,270,992 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
351 | 12/25/2015 12:00:00 AM | 5,221 | 5,286.25 | 5,305.5 | 5,187.25 | 454,359 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
352 | 1/1/2016 12:00:00 AM | 5,280.75 | 5,267 | 5,373.25 | 5,247 | 474,744 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
353 | 1/8/2016 12:00:00 AM | 5,160.75 | 4,938.25 | 5,189.75 | 4,931.25 | 1,524,808 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
354 | 1/15/2016 12:00:00 AM | 4,968.25 | 4,817 | 5,027.5 | 4,751.25 | 2,033,615 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
355 | 1/22/2016 12:00:00 AM | 4,810 | 4,922.5 | 4,928.5 | 4,659 | 1,547,798 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
356 | 1/29/2016 12:00:00 AM | 4,914 | 4,939.25 | 4,946.75 | 4,777.5 | 1,362,028 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
357 | 2/5/2016 12:00:00 AM | 4,920.5 | 4,698 | 4,984.75 | 4,676.5 | 1,565,786 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
358 | 2/12/2016 12:00:00 AM | 4,619.25 | 4,681.75 | 4,716.5 | 4,558.5 | 1,809,196 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
359 | 2/19/2016 12:00:00 AM | 4,746.5 | 4,836.5 | 4,887.25 | 4,722.5 | 856,958 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
360 | 2/26/2016 12:00:00 AM | 4,874.5 | 4,904.75 | 4,949.25 | 4,760.25 | 1,032,329 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
361 | 3/4/2016 12:00:00 AM | 4,905.75 | 4,998.5 | 5,030.5 | 4,871.5 | 1,078,580 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
362 | 3/11/2016 12:00:00 AM | 4,979 | 5,029 | 5,037 | 4,903.5 | 836,919 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
363 | 3/18/2016 12:00:00 AM | 5,018.25 | 5,078 | 5,094 | 5,012.75 | 880,706 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
364 | 3/25/2016 12:00:00 AM | 5,074.5 | 5,080.75 | 5,123.75 | 5,048.5 | 641,830 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
365 | 4/1/2016 12:00:00 AM | 5,090.75 | 5,212.25 | 5,212.5 | 5,057.25 | 861,868 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
366 | 4/8/2016 12:00:00 AM | 5,204.5 | 5,151.75 | 5,221 | 5,134 | 953,688 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
367 | 4/15/2016 12:00:00 AM | 5,170.75 | 5,222 | 5,246.5 | 5,109.75 | 893,728 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
368 | 4/22/2016 12:00:00 AM | 5,205.75 | 5,149.5 | 5,252 | 5,114.25 | 955,559 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
369 | 4/29/2016 12:00:00 AM | 5,135.25 | 5,018.75 | 5,167.5 | 4,980 | 1,178,825 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
370 | 5/6/2016 12:00:00 AM | 5,024.5 | 5,011.75 | 5,061.75 | 4,959 | 1,010,322 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
371 | 5/13/2016 12:00:00 AM | 5,008.5 | 5,007 | 5,086.25 | 4,989 | 937,861 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
372 | 5/20/2016 12:00:00 AM | 5,011.5 | 5,046.75 | 5,075.25 | 4,964 | 1,091,053 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
373 | 5/27/2016 12:00:00 AM | 5,047.75 | 5,194.75 | 5,196.75 | 5,032.75 | 807,926 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
374 | 6/3/2016 12:00:00 AM | 5,203.5 | 5,192.75 | 5,216.25 | 5,162 | 667,100 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
375 | 6/10/2016 12:00:00 AM | 5,199.5 | 5,150 | 5,219.75 | 5,129.75 | 605,289 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
376 | 6/17/2016 12:00:00 AM | 5,121.25 | 5,050.5 | 5,145.75 | 5,044 | 1,107,837 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
377 | 6/24/2016 12:00:00 AM | 5,107.25 | 4,960 | 5,156 | 4,949.75 | 942,109 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
378 | 7/1/2016 12:00:00 AM | 4,934.5 | 5,125.25 | 5,137.75 | 4,859.25 | 1,124,200 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
379 | 7/8/2016 12:00:00 AM | 5,129.25 | 5,208.5 | 5,214.75 | 5,058.5 | 781,288 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
380 | 7/15/2016 12:00:00 AM | 5,211 | 5,253.75 | 5,299.75 | 5,207.25 | 906,884 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
381 | 7/22/2016 12:00:00 AM | 5,271.5 | 5,350 | 5,356 | 5,268.5 | 842,089 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
382 | 7/29/2016 12:00:00 AM | 5,350.75 | 5,421.5 | 5,428 | 5,332.5 | 1,003,018 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
383 | 8/5/2016 12:00:00 AM | 5,429 | 5,475.25 | 5,489.25 | 5,373.25 | 973,076 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
384 | 8/12/2016 12:00:00 AM | 5,476.25 | 5,497.5 | 5,502.5 | 5,457.75 | 676,606 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
385 | 8/19/2016 12:00:00 AM | 5,498.25 | 5,500.5 | 5,526.75 | 5,463.5 | 814,969 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
386 | 8/26/2016 12:00:00 AM | 5,500.75 | 5,474.75 | 5,528.25 | 5,448.75 | 1,016,241 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
387 | 9/2/2016 12:00:00 AM | 5,477.5 | 5,490.25 | 5,509.25 | 5,441 | 1,002,492 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
388 | 9/9/2016 12:00:00 AM | 5,492.75 | 5,361.25 | 5,531 | 5,358.25 | 714,039 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
389 | 9/16/2016 12:00:00 AM | 5,356.75 | 5,511.5 | 5,519 | 5,320.75 | 1,697,735 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
390 | 9/23/2016 12:00:00 AM | 5,510.25 | 5,552.75 | 5,587.75 | 5,478 | 1,099,962 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
391 | 9/30/2016 12:00:00 AM | 5,547.5 | 5,558.75 | 5,581 | 5,496.25 | 1,188,980 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
392 | 10/7/2016 12:00:00 AM | 5,562.75 | 5,555 | 5,584 | 5,530.25 | 1,099,501 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
393 | 10/14/2016 12:00:00 AM | 5,563.5 | 5,497.5 | 5,597 | 5,450 | 1,230,322 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
394 | 10/21/2016 12:00:00 AM | 5,499 | 5,541.5 | 5,552.25 | 5,476.5 | 966,290 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
395 | 10/28/2016 12:00:00 AM | 5,542.75 | 5,501.25 | 5,615 | 5,482 | 1,179,829 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
396 | 11/4/2016 12:00:00 AM | 5,490.75 | 5,356.5 | 5,525.5 | 5,346.75 | 1,325,657 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
397 | 11/11/2016 12:00:00 AM | 5,405.25 | 5,437.5 | 5,575.25 | 5,254 | 2,012,467 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
398 | 11/18/2016 12:00:00 AM | 5,448.5 | 5,504 | 5,536 | 5,368.25 | 880,315 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
399 | 11/25/2016 12:00:00 AM | 5,509 | 5,564 | 5,580.25 | 5,498.75 | 551,307 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
400 | 12/2/2016 12:00:00 AM | 5,559.75 | 5,434 | 5,593.25 | 5,402.75 | 1,054,680 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |