Id
int64 1
172
| TimeStamp
stringlengths 21
22
| Open
float64 1.76k
16.9k
| Close
float64 1.77k
16.8k
| High
float64 1.8k
17.3k
| Low
float64 1.75k
16.3k
| Volume
int64 578k
16.5M
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | 3/31/2009 12:00:00 AM | 1,773.25 | 1,770.25 | 1,800.5 | 1,746.25 | 578,276 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
2 | 4/30/2009 12:00:00 AM | 1,758 | 1,931 | 1,960 | 1,752.75 | 5,848,796 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
3 | 5/31/2009 12:00:00 AM | 1,934 | 1,979.75 | 1,985.5 | 1,881 | 5,803,184 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
4 | 6/30/2009 12:00:00 AM | 1,994.25 | 2,023.75 | 2,056.5 | 1,957.25 | 5,453,921 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
5 | 7/31/2009 12:00:00 AM | 2,030.5 | 2,146.25 | 2,177.25 | 1,937.75 | 5,682,071 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
6 | 8/31/2009 12:00:00 AM | 2,164.5 | 2,169.75 | 2,213.75 | 2,106.5 | 5,425,767 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
7 | 9/30/2009 12:00:00 AM | 2,164.75 | 2,265.25 | 2,300.75 | 2,129.75 | 5,344,934 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
8 | 10/31/2009 12:00:00 AM | 2,257.25 | 2,210 | 2,326.75 | 2,200.75 | 6,385,343 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
9 | 11/30/2009 12:00:00 AM | 2,212.75 | 2,314.5 | 2,361.25 | 2,197.75 | 5,093,696 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
10 | 12/31/2009 12:00:00 AM | 2,329.25 | 2,416.5 | 2,431 | 2,306.25 | 4,292,644 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
11 | 1/31/2010 12:00:00 AM | 2,431.75 | 2,288.25 | 2,445.25 | 2,281.25 | 6,058,015 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
12 | 2/28/2010 12:00:00 AM | 2,292.25 | 2,371.25 | 2,379.5 | 2,260.25 | 5,587,488 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
13 | 3/31/2010 12:00:00 AM | 2,376 | 2,513.75 | 2,527.25 | 2,375.25 | 5,151,762 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
14 | 4/30/2010 12:00:00 AM | 2,516.5 | 2,557 | 2,610.25 | 2,493.75 | 5,397,489 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
15 | 5/31/2010 12:00:00 AM | 2,560.5 | 2,413.75 | 2,591 | 2,283.25 | 7,790,433 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
16 | 6/30/2010 12:00:00 AM | 2,398.25 | 2,288.75 | 2,492.25 | 2,286.5 | 6,365,343 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
17 | 7/31/2010 12:00:00 AM | 2,294.25 | 2,416.75 | 2,452.25 | 2,251.5 | 6,208,214 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
18 | 8/31/2010 12:00:00 AM | 2,438.5 | 2,327.25 | 2,471.5 | 2,297.5 | 5,986,087 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
19 | 9/30/2010 12:00:00 AM | 2,345.25 | 2,551.25 | 2,584.25 | 2,344.25 | 5,670,524 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
20 | 10/31/2010 12:00:00 AM | 2,569 | 2,679.5 | 2,691.5 | 2,517 | 5,588,860 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
21 | 11/30/2010 12:00:00 AM | 2,687.25 | 2,670.25 | 2,754 | 2,639.5 | 5,365,188 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
22 | 12/31/2010 12:00:00 AM | 2,705.75 | 2,782.25 | 2,796.25 | 2,704 | 3,048,787 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
23 | 1/31/2011 12:00:00 AM | 2,796 | 2,842 | 2,892.5 | 2,794.5 | 4,402,342 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
24 | 2/28/2011 12:00:00 AM | 2,854.75 | 2,909.25 | 2,961 | 2,838.25 | 4,426,733 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
25 | 3/31/2011 12:00:00 AM | 2,909 | 2,897.25 | 2,936.75 | 2,745.25 | 6,924,345 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
26 | 4/30/2011 12:00:00 AM | 2,898.5 | 2,966.75 | 2,975.25 | 2,809.75 | 4,912,968 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
27 | 5/31/2011 12:00:00 AM | 2,968.5 | 2,935 | 2,974.5 | 2,856.75 | 5,310,890 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
28 | 6/30/2011 12:00:00 AM | 2,927.75 | 2,882.25 | 2,933.75 | 2,739.5 | 5,064,844 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
29 | 7/31/2011 12:00:00 AM | 2,886.25 | 2,926.75 | 2,998.5 | 2,877.5 | 4,458,815 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
30 | 8/31/2011 12:00:00 AM | 2,951 | 2,809 | 2,957 | 2,594.5 | 7,752,554 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
31 | 9/30/2011 12:00:00 AM | 2,809.75 | 2,691.75 | 2,900.75 | 2,671.25 | 5,943,396 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
32 | 10/31/2011 12:00:00 AM | 2,683 | 2,920.5 | 2,977 | 2,604 | 5,944,749 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
33 | 11/30/2011 12:00:00 AM | 2,869.5 | 2,862 | 2,967.75 | 2,709.75 | 4,968,038 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
34 | 12/31/2011 12:00:00 AM | 2,861.5 | 2,846.5 | 2,912 | 2,776 | 3,355,895 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
35 | 1/31/2012 12:00:00 AM | 2,888.5 | 3,028 | 3,050.25 | 2,874.25 | 3,101,768 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
36 | 2/29/2012 12:00:00 AM | 3,049.75 | 3,196.75 | 3,217 | 3,042.25 | 3,644,452 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
37 | 3/31/2012 12:00:00 AM | 3,204.75 | 3,331.25 | 3,367.75 | 3,146.75 | 4,008,100 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
38 | 4/30/2012 12:00:00 AM | 3,325 | 3,297.5 | 3,369 | 3,202.25 | 4,855,799 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
39 | 5/31/2012 12:00:00 AM | 3,292 | 3,097 | 3,330.5 | 3,045.5 | 5,461,992 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
40 | 6/30/2012 12:00:00 AM | 3,058.75 | 3,195.5 | 3,211.25 | 3,020.5 | 4,108,735 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
41 | 7/31/2012 12:00:00 AM | 3,197.5 | 3,217.5 | 3,241 | 3,099.5 | 4,104,976 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
42 | 8/31/2012 12:00:00 AM | 3,238.5 | 3,353.5 | 3,385.5 | 3,183 | 3,796,856 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
43 | 9/30/2012 12:00:00 AM | 3,360.25 | 3,379.5 | 3,460 | 3,325.75 | 3,247,372 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
44 | 10/31/2012 12:00:00 AM | 3,393.25 | 3,221.75 | 3,429 | 3,218 | 4,830,881 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
45 | 11/30/2012 12:00:00 AM | 3,244.25 | 3,267.5 | 3,281 | 3,080.25 | 5,105,594 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
46 | 12/31/2012 12:00:00 AM | 3,284.5 | 3,256.25 | 3,304.5 | 3,175.5 | 3,790,483 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
47 | 1/31/2013 12:00:00 AM | 3,313.25 | 3,323.75 | 3,357 | 3,291.5 | 3,740,064 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
48 | 2/28/2013 12:00:00 AM | 3,339.25 | 3,331.75 | 3,376.25 | 3,282 | 3,791,041 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
49 | 3/31/2013 12:00:00 AM | 3,318.5 | 3,410.5 | 3,411.25 | 3,304.75 | 3,311,024 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
50 | 4/30/2013 12:00:00 AM | 3,409 | 3,479 | 3,479.75 | 3,320.5 | 4,492,966 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
51 | 5/31/2013 12:00:00 AM | 3,478.25 | 3,575.5 | 3,650 | 3,458.75 | 3,787,757 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
52 | 6/30/2013 12:00:00 AM | 3,582 | 3,504.25 | 3,603.5 | 3,420 | 4,489,467 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
53 | 7/31/2013 12:00:00 AM | 3,526 | 3,694.75 | 3,707.25 | 3,509.5 | 3,510,164 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
54 | 8/31/2013 12:00:00 AM | 3,711.25 | 3,682 | 3,750.25 | 3,654.75 | 4,012,556 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
55 | 9/30/2013 12:00:00 AM | 3,709.5 | 3,829 | 3,850.25 | 3,678.25 | 3,547,421 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
56 | 10/31/2013 12:00:00 AM | 3,823.25 | 3,984.75 | 4,010.5 | 3,719.5 | 5,312,325 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
57 | 11/30/2013 12:00:00 AM | 3,992.25 | 4,100.25 | 4,105.25 | 3,923 | 3,665,323 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
58 | 12/31/2013 12:00:00 AM | 4,104.75 | 4,208.25 | 4,208.75 | 4,029.5 | 3,188,872 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
59 | 1/31/2014 12:00:00 AM | 4,186.5 | 4,145.75 | 4,242.25 | 4,106.75 | 3,338,857 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
60 | 2/28/2014 12:00:00 AM | 4,124.25 | 4,313 | 4,336.75 | 4,026.25 | 4,502,261 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
61 | 3/31/2014 12:00:00 AM | 4,276.5 | 4,201.5 | 4,352.75 | 4,156.75 | 5,318,028 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
62 | 4/30/2014 12:00:00 AM | 4,225 | 4,197 | 4,290.5 | 4,026.25 | 6,830,683 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
63 | 5/31/2014 12:00:00 AM | 4,201.25 | 4,352.5 | 4,362 | 4,119 | 4,837,859 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
64 | 6/30/2014 12:00:00 AM | 4,361.25 | 4,476.5 | 4,479.75 | 4,328.75 | 3,496,943 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
65 | 7/31/2014 12:00:00 AM | 4,482.5 | 4,525 | 4,618.5 | 4,460 | 4,563,006 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
66 | 8/31/2014 12:00:00 AM | 4,508.25 | 4,708.75 | 4,712 | 4,469.25 | 3,920,370 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
67 | 9/30/2014 12:00:00 AM | 4,710.5 | 4,679.25 | 4,749.75 | 4,634.5 | 4,929,751 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
68 | 10/31/2014 12:00:00 AM | 4,670 | 4,780.25 | 4,799.5 | 4,327.5 | 8,660,364 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
69 | 11/30/2014 12:00:00 AM | 4,791 | 4,974 | 4,984.25 | 4,756 | 3,368,023 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
70 | 12/31/2014 12:00:00 AM | 4,963.25 | 4,878.25 | 4,971 | 4,722 | 4,720,302 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
71 | 1/31/2015 12:00:00 AM | 4,896 | 4,786 | 4,927.5 | 4,712.75 | 5,820,256 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
72 | 2/28/2015 12:00:00 AM | 4,792.5 | 5,089.25 | 5,105.25 | 4,726.75 | 3,398,120 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
73 | 3/31/2015 12:00:00 AM | 5,092 | 4,971.5 | 5,124.5 | 4,918.75 | 4,178,714 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
74 | 4/30/2015 12:00:00 AM | 4,974.5 | 5,061.75 | 5,202.5 | 4,922.25 | 3,913,208 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
75 | 5/31/2015 12:00:00 AM | 5,074 | 5,163.75 | 5,198 | 4,988.5 | 3,281,570 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
76 | 6/30/2015 12:00:00 AM | 5,179.75 | 5,044.25 | 5,209.5 | 5,022.5 | 3,567,116 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
77 | 7/31/2015 12:00:00 AM | 5,083.25 | 5,238.25 | 5,340.25 | 4,988 | 4,190,549 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
78 | 8/31/2015 12:00:00 AM | 5,240.75 | 4,916.75 | 5,283.25 | 4,562.5 | 6,116,643 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
79 | 9/30/2015 12:00:00 AM | 4,816.75 | 4,818.25 | 5,106 | 4,705 | 4,970,080 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
80 | 10/31/2015 12:00:00 AM | 4,836.5 | 5,310.75 | 5,342.5 | 4,775.75 | 5,026,936 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
81 | 11/30/2015 12:00:00 AM | 5,318.25 | 5,338.5 | 5,393.75 | 5,147.75 | 3,711,862 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
82 | 12/31/2015 12:00:00 AM | 5,351.5 | 5,267 | 5,403.75 | 5,146.75 | 4,158,781 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
83 | 1/31/2016 12:00:00 AM | 5,160.75 | 4,939.25 | 5,189.75 | 4,659 | 6,468,249 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
84 | 2/29/2016 12:00:00 AM | 4,920.5 | 4,878.75 | 4,984.75 | 4,558.5 | 5,464,268 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
85 | 3/31/2016 12:00:00 AM | 4,912 | 5,162.5 | 5,193.5 | 4,899.5 | 3,904,813 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
86 | 4/30/2016 12:00:00 AM | 5,133.75 | 5,018.75 | 5,252 | 4,980 | 4,176,891 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
87 | 5/31/2016 12:00:00 AM | 5,024.5 | 5,208.5 | 5,210.5 | 4,959 | 4,018,319 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
88 | 6/30/2016 12:00:00 AM | 5,190 | 5,093.5 | 5,219.75 | 4,859.25 | 4,122,642 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
89 | 7/31/2016 12:00:00 AM | 5,096.75 | 5,421.5 | 5,428 | 5,058.5 | 3,686,015 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
90 | 8/31/2016 12:00:00 AM | 5,429 | 5,463.25 | 5,528.25 | 5,373.25 | 4,009,896 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
91 | 9/30/2016 12:00:00 AM | 5,465.5 | 5,558.75 | 5,587.75 | 5,320.75 | 5,174,204 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
92 | 10/31/2016 12:00:00 AM | 5,562.75 | 5,499.25 | 5,615 | 5,450 | 4,671,162 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
93 | 11/30/2016 12:00:00 AM | 5,498.25 | 5,511.5 | 5,593.25 | 5,254 | 5,115,494 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
94 | 12/31/2016 12:00:00 AM | 5,514.5 | 5,561.25 | 5,691.75 | 5,397 | 3,403,349 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
95 | 1/31/2017 12:00:00 AM | 5,574 | 5,810 | 5,865.75 | 5,574 | 3,544,940 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
96 | 2/28/2017 12:00:00 AM | 5,829.25 | 6,029.5 | 6,058.5 | 5,816.75 | 3,351,257 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
97 | 3/31/2017 12:00:00 AM | 6,031.75 | 6,132 | 6,146.25 | 6,008.5 | 4,690,162 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
98 | 4/30/2017 12:00:00 AM | 6,130.25 | 6,274 | 6,292.5 | 6,041 | 4,345,358 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
99 | 5/31/2017 12:00:00 AM | 6,274.5 | 6,486.75 | 6,512.75 | 6,244 | 5,060,225 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
100 | 6/30/2017 12:00:00 AM | 6,498.25 | 6,337.5 | 6,592.25 | 6,285.75 | 7,212,639 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
End of preview. Expand
in Dataset Viewer.
README.md exists but content is empty.
- Downloads last month
- 44