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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
501 | 11/9/2018 12:00:00 AM | 7,556.75 | 7,615.25 | 7,815 | 7,449 | 2,690,635 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
502 | 11/16/2018 12:00:00 AM | 7,610.25 | 7,479.25 | 7,687.75 | 7,296.25 | 3,605,298 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
503 | 11/23/2018 12:00:00 AM | 7,459 | 7,115 | 7,518.5 | 7,033.5 | 2,569,034 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
504 | 11/30/2018 12:00:00 AM | 7,121.5 | 7,533.5 | 7,551.25 | 7,114.5 | 2,705,022 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
505 | 12/7/2018 12:00:00 AM | 7,625 | 7,207.5 | 7,723 | 7,178.75 | 3,268,064 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
506 | 12/14/2018 12:00:00 AM | 7,180.25 | 7,180.75 | 7,456 | 7,119.25 | 2,618,275 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
507 | 12/21/2018 12:00:00 AM | 7,157.5 | 6,617.25 | 7,214.25 | 6,588.25 | 3,632,805 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
508 | 12/28/2018 12:00:00 AM | 6,608 | 6,851.5 | 6,960.75 | 6,378.75 | 2,426,726 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
509 | 1/4/2019 12:00:00 AM | 6,870.5 | 6,992.25 | 7,020.25 | 6,694.75 | 2,410,512 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
510 | 1/11/2019 12:00:00 AM | 7,009.5 | 7,171 | 7,203.25 | 6,960.75 | 2,376,114 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
511 | 1/18/2019 12:00:00 AM | 7,157.25 | 7,351 | 7,386.5 | 7,079.75 | 2,247,908 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
512 | 1/25/2019 12:00:00 AM | 7,352.75 | 7,349.5 | 7,368.75 | 7,150.5 | 2,042,496 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
513 | 2/1/2019 12:00:00 AM | 7,342.5 | 7,436 | 7,501.25 | 7,175 | 2,449,777 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
514 | 2/8/2019 12:00:00 AM | 7,422 | 7,475 | 7,597 | 7,399.25 | 2,139,794 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
515 | 2/15/2019 12:00:00 AM | 7,480 | 7,622 | 7,653.5 | 7,454.5 | 2,018,716 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
516 | 2/22/2019 12:00:00 AM | 7,622 | 7,646.5 | 7,672 | 7,563.25 | 1,595,016 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
517 | 3/1/2019 12:00:00 AM | 7,666.75 | 7,714.25 | 7,726.75 | 7,606.25 | 1,806,330 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
518 | 3/8/2019 12:00:00 AM | 7,735.25 | 7,583 | 7,769.75 | 7,495 | 1,723,371 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
519 | 3/15/2019 12:00:00 AM | 7,578.25 | 7,872.5 | 7,890.25 | 7,554 | 1,787,567 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
520 | 3/22/2019 12:00:00 AM | 7,867.25 | 7,898 | 8,074 | 7,851 | 2,529,403 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
521 | 3/29/2019 12:00:00 AM | 7,901.5 | 7,929.75 | 7,976.75 | 7,805.25 | 2,570,810 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
522 | 4/5/2019 12:00:00 AM | 7,959.25 | 8,133.5 | 8,145.5 | 7,957.75 | 2,035,420 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
523 | 4/12/2019 12:00:00 AM | 8,137 | 8,181.5 | 8,194.25 | 8,090.5 | 1,735,231 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
524 | 4/19/2019 12:00:00 AM | 8,183.25 | 8,241.75 | 8,262.75 | 8,128 | 1,532,362 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
525 | 4/26/2019 12:00:00 AM | 8,244.5 | 8,369.5 | 8,408.75 | 8,199 | 2,006,250 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
526 | 5/3/2019 12:00:00 AM | 8,366.5 | 8,394.25 | 8,401.75 | 8,211.5 | 2,293,408 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
527 | 5/10/2019 12:00:00 AM | 8,339.25 | 8,139.5 | 8,346.75 | 7,965 | 3,604,873 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
528 | 5/17/2019 12:00:00 AM | 8,063.5 | 8,040.75 | 8,170.25 | 7,819.25 | 2,983,178 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
529 | 5/24/2019 12:00:00 AM | 8,044 | 7,844.75 | 8,088.5 | 7,797.25 | 2,557,759 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
530 | 5/31/2019 12:00:00 AM | 7,844.75 | 7,662.75 | 7,901 | 7,658.5 | 2,020,119 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
531 | 6/7/2019 12:00:00 AM | 7,639.25 | 7,948.75 | 7,982.25 | 7,470.5 | 2,764,198 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
532 | 6/14/2019 12:00:00 AM | 7,998.25 | 8,008.25 | 8,130 | 7,949.75 | 1,523,200 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
533 | 6/21/2019 12:00:00 AM | 8,011.5 | 8,255 | 8,324.5 | 8,010.5 | 1,873,853 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
534 | 6/28/2019 12:00:00 AM | 8,248 | 8,197.25 | 8,297.75 | 8,113 | 1,657,549 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
535 | 7/5/2019 12:00:00 AM | 8,285 | 8,355 | 8,413.25 | 8,262.5 | 1,276,917 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
536 | 7/12/2019 12:00:00 AM | 8,358.5 | 8,463.5 | 8,471 | 8,246.5 | 1,823,590 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
537 | 7/19/2019 12:00:00 AM | 8,461.75 | 8,346.25 | 8,505 | 8,318.75 | 1,697,846 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
538 | 7/26/2019 12:00:00 AM | 8,333.5 | 8,523.25 | 8,555.25 | 8,329.75 | 1,812,690 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
539 | 8/2/2019 12:00:00 AM | 8,521 | 8,205.75 | 8,535.25 | 8,153.75 | 2,742,884 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
540 | 8/9/2019 12:00:00 AM | 8,205.25 | 8,163.75 | 8,242 | 7,728 | 3,679,828 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
541 | 8/16/2019 12:00:00 AM | 8,158 | 8,115.25 | 8,293 | 7,891.75 | 3,176,186 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
542 | 8/23/2019 12:00:00 AM | 8,120.75 | 8,008 | 8,285.75 | 7,951.25 | 2,390,921 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
543 | 8/30/2019 12:00:00 AM | 7,938.5 | 8,194.25 | 8,274 | 7,856.75 | 2,495,786 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
544 | 9/6/2019 12:00:00 AM | 8,119.25 | 8,361.25 | 8,398.5 | 8,084.25 | 1,854,313 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
545 | 9/13/2019 12:00:00 AM | 8,360.5 | 8,390.75 | 8,485 | 8,247.75 | 1,487,310 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
546 | 9/20/2019 12:00:00 AM | 8,361 | 8,313 | 8,456.25 | 8,280.75 | 1,688,426 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
547 | 9/27/2019 12:00:00 AM | 8,321.75 | 8,183.75 | 8,387.25 | 8,123.5 | 2,548,761 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
548 | 10/4/2019 12:00:00 AM | 8,218 | 8,249.75 | 8,324 | 7,956.75 | 2,381,087 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
549 | 10/11/2019 12:00:00 AM | 8,195 | 8,341.5 | 8,401 | 8,065.75 | 2,344,948 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
550 | 10/18/2019 12:00:00 AM | 8,332.75 | 8,363.25 | 8,477.25 | 8,289.5 | 1,796,941 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
551 | 10/25/2019 12:00:00 AM | 8,356.75 | 8,518.25 | 8,524 | 8,292.75 | 1,712,189 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
552 | 11/1/2019 12:00:00 AM | 8,530.5 | 8,642.75 | 8,650.5 | 8,503 | 1,824,773 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
553 | 11/8/2019 12:00:00 AM | 8,647.5 | 8,739.75 | 8,764.75 | 8,643.5 | 1,627,985 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
554 | 11/15/2019 12:00:00 AM | 8,739.75 | 8,801.25 | 8,806.5 | 8,689 | 1,667,169 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
555 | 11/22/2019 12:00:00 AM | 8,801.25 | 8,763 | 8,861.5 | 8,713.5 | 2,008,413 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
556 | 11/29/2019 12:00:00 AM | 8,785.75 | 8,900 | 8,941.25 | 8,779 | 1,016,422 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
557 | 12/6/2019 12:00:00 AM | 8,907 | 8,882.75 | 8,939.75 | 8,650.75 | 2,233,970 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
558 | 12/13/2019 12:00:00 AM | 8,884 | 8,978.75 | 9,006.75 | 8,779.5 | 1,392,981 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
559 | 12/20/2019 12:00:00 AM | 8,991.75 | 9,168.5 | 9,182.5 | 8,987.75 | 1,305,192 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
560 | 12/27/2019 12:00:00 AM | 9,168.5 | 9,241 | 9,301.25 | 9,164.75 | 779,719 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
561 | 1/3/2020 12:00:00 AM | 9,241.25 | 9,267.75 | 9,365 | 9,149 | 1,679,153 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
562 | 1/10/2020 12:00:00 AM | 9,230 | 9,436 | 9,513.25 | 9,135.75 | 2,607,320 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
563 | 1/17/2020 12:00:00 AM | 9,436.75 | 9,632.25 | 9,647 | 9,436.75 | 2,245,622 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
564 | 1/24/2020 12:00:00 AM | 9,631.75 | 9,602.25 | 9,745 | 9,567.25 | 2,406,829 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
565 | 1/31/2020 12:00:00 AM | 9,534.75 | 9,455.5 | 9,706.5 | 9,383.25 | 3,718,873 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
566 | 2/7/2020 12:00:00 AM | 9,440.5 | 9,867.25 | 9,928.75 | 9,432.75 | 3,084,850 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
567 | 2/14/2020 12:00:00 AM | 9,859.25 | 10,090 | 10,117 | 9,788.5 | 2,615,046 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
568 | 2/21/2020 12:00:00 AM | 10,092.75 | 9,915.75 | 10,220.75 | 9,869.25 | 2,779,169 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
569 | 2/28/2020 12:00:00 AM | 9,813 | 8,911.75 | 9,822.75 | 8,584 | 6,800,531 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
570 | 3/6/2020 12:00:00 AM | 8,807 | 8,961 | 9,460.25 | 8,682 | 5,570,294 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
571 | 3/13/2020 12:00:00 AM | 8,826.75 | 8,368 | 8,836.5 | 7,392.5 | 2,897,803 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
572 | 3/20/2020 12:00:00 AM | 8,387 | 7,436.25 | 8,387.25 | 7,277.25 | 2,330,415 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
573 | 3/27/2020 12:00:00 AM | 7,265.25 | 8,035.75 | 8,360.75 | 7,096 | 2,810,403 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
574 | 4/3/2020 12:00:00 AM | 7,863 | 7,990 | 8,462.25 | 7,832.25 | 2,019,274 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
575 | 4/10/2020 12:00:00 AM | 8,003 | 8,694.75 | 8,793.5 | 8,002.75 | 1,852,318 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
576 | 4/17/2020 12:00:00 AM | 8,763.25 | 9,276.25 | 9,434 | 8,540.5 | 2,236,408 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
577 | 4/24/2020 12:00:00 AM | 9,266.75 | 9,236.25 | 9,313.25 | 8,809.25 | 2,182,211 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
578 | 5/1/2020 12:00:00 AM | 9,227 | 9,185.25 | 9,612 | 9,121.75 | 2,072,137 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
579 | 5/8/2020 12:00:00 AM | 9,091.25 | 9,685.5 | 9,705.25 | 9,023.5 | 1,892,573 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
580 | 5/15/2020 12:00:00 AM | 9,662 | 9,584.75 | 9,812.75 | 9,314.25 | 2,760,133 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
581 | 5/22/2020 12:00:00 AM | 9,602.25 | 9,873.5 | 9,978 | 9,577.5 | 1,937,304 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
582 | 5/29/2020 12:00:00 AM | 9,863.5 | 10,027.5 | 10,071.25 | 9,639.75 | 2,065,701 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
583 | 6/5/2020 12:00:00 AM | 9,980.25 | 10,275.75 | 10,313.5 | 9,917.5 | 2,059,059 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
584 | 6/12/2020 12:00:00 AM | 10,286.25 | 10,116.5 | 10,622.75 | 9,966 | 1,788,945 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
585 | 6/19/2020 12:00:00 AM | 10,011.25 | 10,407.75 | 10,596.75 | 9,852.5 | 2,164,726 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
586 | 6/26/2020 12:00:00 AM | 10,352.25 | 10,349.75 | 10,780.5 | 10,308.5 | 2,493,503 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
587 | 7/3/2020 12:00:00 AM | 10,269.75 | 10,810.25 | 10,906.5 | 10,213 | 1,755,181 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
588 | 7/10/2020 12:00:00 AM | 10,831.5 | 11,321.5 | 11,331.75 | 10,825.75 | 2,470,533 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
589 | 7/17/2020 12:00:00 AM | 11,332.5 | 11,106.75 | 11,542.75 | 10,843 | 3,381,565 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
590 | 7/24/2020 12:00:00 AM | 11,105.5 | 10,943.25 | 11,542.25 | 10,785.25 | 2,835,729 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
591 | 7/31/2020 12:00:00 AM | 10,974.25 | 11,374.75 | 11,423.25 | 10,885.25 | 2,384,609 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
592 | 8/7/2020 12:00:00 AM | 11,417.5 | 11,607 | 11,767.5 | 11,360.5 | 2,068,692 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
593 | 8/14/2020 12:00:00 AM | 11,624.5 | 11,618 | 11,750.25 | 11,329.75 | 2,258,127 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
594 | 8/21/2020 12:00:00 AM | 11,629.25 | 12,046.25 | 12,057.75 | 11,626.5 | 1,773,502 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
595 | 8/28/2020 12:00:00 AM | 12,065.25 | 12,476 | 12,530.25 | 12,012.5 | 2,860,220 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
596 | 9/4/2020 12:00:00 AM | 12,487 | 12,033 | 12,949.5 | 11,626.25 | 3,801,795 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
597 | 9/11/2020 12:00:00 AM | 12,015.25 | 11,543.75 | 12,069.25 | 11,419.5 | 2,038,106 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
598 | 9/18/2020 12:00:00 AM | 11,585 | 11,422.5 | 12,034.5 | 11,237.5 | 2,966,446 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
599 | 9/25/2020 12:00:00 AM | 11,415.5 | 11,632 | 11,717.5 | 11,152 | 3,298,380 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
600 | 10/2/2020 12:00:00 AM | 11,640.5 | 11,728.75 | 12,100.25 | 11,635.75 | 2,957,878 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |