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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
101 | 7/31/2017 12:00:00 AM | 6,342.75 | 6,567.25 | 6,680.5 | 6,245 | 5,445,114 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
102 | 8/31/2017 12:00:00 AM | 6,569.25 | 6,675.5 | 6,682.75 | 6,437 | 7,374,730 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
103 | 9/30/2017 12:00:00 AM | 6,678.75 | 6,660 | 6,704.5 | 6,519.5 | 5,415,931 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
104 | 10/31/2017 12:00:00 AM | 6,661.5 | 6,927.25 | 6,936.25 | 6,636 | 5,441,950 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
105 | 11/30/2017 12:00:00 AM | 6,927.25 | 7,046.5 | 7,107 | 6,870 | 6,380,732 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
106 | 12/31/2017 12:00:00 AM | 7,031.25 | 7,067.25 | 7,204.25 | 6,909.25 | 5,093,503 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
107 | 1/31/2018 12:00:00 AM | 7,063.5 | 7,621 | 7,705.75 | 7,056.25 | 6,880,874 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
108 | 2/28/2018 12:00:00 AM | 7,631.5 | 7,523.5 | 7,667.5 | 6,822.5 | 9,935,751 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
109 | 3/31/2018 12:00:00 AM | 7,538 | 7,230 | 7,850.5 | 7,057 | 10,602,979 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
110 | 4/30/2018 12:00:00 AM | 7,193 | 7,249 | 7,503 | 6,942.75 | 9,909,238 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
111 | 5/31/2018 12:00:00 AM | 7,242 | 7,613 | 7,659.5 | 7,174 | 7,590,055 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
112 | 6/30/2018 12:00:00 AM | 7,618.5 | 7,679 | 7,970.75 | 7,568.25 | 6,935,739 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
113 | 7/31/2018 12:00:00 AM | 7,680.5 | 7,857 | 8,142.25 | 7,599.75 | 7,208,309 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
114 | 8/31/2018 12:00:00 AM | 7,905.25 | 8,273.5 | 8,309.25 | 7,826.5 | 7,506,975 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
115 | 9/30/2018 12:00:00 AM | 8,282.25 | 8,239.25 | 8,306 | 8,005.25 | 7,745,030 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
116 | 10/31/2018 12:00:00 AM | 8,256 | 7,559.5 | 8,312.75 | 7,164.5 | 16,462,763 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
117 | 11/30/2018 12:00:00 AM | 7,544 | 7,533.5 | 7,815 | 7,033.5 | 12,933,966 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
118 | 12/31/2018 12:00:00 AM | 7,625 | 6,891.5 | 7,723 | 6,378.75 | 12,314,860 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
119 | 1/31/2019 12:00:00 AM | 6,907.75 | 7,473 | 7,501.25 | 6,694.75 | 10,702,796 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
120 | 2/28/2019 12:00:00 AM | 7,469.25 | 7,660.75 | 7,726.75 | 7,399.25 | 7,636,539 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
121 | 3/31/2019 12:00:00 AM | 7,664.75 | 7,929.75 | 8,074 | 7,495 | 8,989,489 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
122 | 4/30/2019 12:00:00 AM | 7,959.25 | 8,329.25 | 8,408.75 | 7,957.75 | 8,087,776 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
123 | 5/31/2019 12:00:00 AM | 8,378 | 7,662.75 | 8,401.75 | 7,658.5 | 12,680,824 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
124 | 6/30/2019 12:00:00 AM | 7,639.25 | 8,197.25 | 8,324.5 | 7,470.5 | 7,818,800 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
125 | 7/31/2019 12:00:00 AM | 8,285 | 8,370.25 | 8,555.25 | 8,246.5 | 7,858,590 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
126 | 8/31/2019 12:00:00 AM | 8,337.5 | 8,194.25 | 8,518 | 7,728 | 13,238,058 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
127 | 9/30/2019 12:00:00 AM | 8,119.25 | 8,253 | 8,485 | 8,084.25 | 7,910,525 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
128 | 10/31/2019 12:00:00 AM | 8,266.5 | 8,572.75 | 8,623.5 | 7,956.75 | 9,382,001 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
129 | 11/30/2019 12:00:00 AM | 8,576.75 | 8,900 | 8,941.25 | 8,567 | 6,666,211 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
130 | 12/31/2019 12:00:00 AM | 8,907 | 9,210 | 9,301.25 | 8,650.75 | 6,389,133 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
131 | 1/31/2020 12:00:00 AM | 9,234.5 | 9,455.5 | 9,745 | 9,135.75 | 11,980,526 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
132 | 2/29/2020 12:00:00 AM | 9,440.5 | 8,911.75 | 10,220.75 | 8,584 | 15,279,596 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
133 | 3/31/2020 12:00:00 AM | 8,807 | 8,253.5 | 9,460.25 | 7,096 | 14,441,148 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
134 | 4/30/2020 12:00:00 AM | 8,239.75 | 9,455.75 | 9,612 | 7,843.25 | 9,124,312 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
135 | 5/31/2020 12:00:00 AM | 9,314.25 | 10,027.5 | 10,071.25 | 9,023.5 | 9,061,514 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
136 | 6/30/2020 12:00:00 AM | 9,980.25 | 10,631.5 | 10,780.5 | 9,852.5 | 9,397,426 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
137 | 7/31/2020 12:00:00 AM | 10,625.25 | 11,374.75 | 11,542.75 | 10,560.25 | 11,936,424 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
138 | 8/31/2020 12:00:00 AM | 11,417.5 | 12,598.25 | 12,649.25 | 11,329.75 | 9,436,293 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
139 | 9/30/2020 12:00:00 AM | 12,594 | 11,902.75 | 12,949.5 | 11,152 | 13,245,059 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
140 | 10/31/2020 12:00:00 AM | 11,870.5 | 11,541.75 | 12,744.5 | 11,440 | 12,980,944 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
141 | 11/30/2020 12:00:00 AM | 11,530 | 12,772.5 | 12,904.25 | 11,437.75 | 10,191,227 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
142 | 12/31/2020 12:00:00 AM | 12,831.5 | 13,381.75 | 13,414.5 | 12,713.25 | 7,889,746 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
143 | 1/31/2021 12:00:00 AM | 13,388.5 | 13,407.5 | 14,096 | 12,987.5 | 10,043,539 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
144 | 2/28/2021 12:00:00 AM | 13,345.25 | 13,407.25 | 14,396.75 | 13,158.5 | 10,633,053 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
145 | 3/31/2021 12:00:00 AM | 13,453.75 | 13,593.25 | 13,824.5 | 12,703.5 | 13,472,184 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
146 | 4/30/2021 12:00:00 AM | 13,598 | 14,353.5 | 14,567.5 | 13,593.75 | 10,366,124 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
147 | 5/31/2021 12:00:00 AM | 14,383.75 | 14,158.25 | 14,451 | 13,418.5 | 10,454,673 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
148 | 6/30/2021 12:00:00 AM | 14,164 | 15,063.5 | 15,113 | 13,965.75 | 8,723,877 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
149 | 7/31/2021 12:00:00 AM | 15,073 | 15,470.25 | 15,648.5 | 14,959.5 | 10,407,610 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
150 | 8/31/2021 12:00:00 AM | 15,487.25 | 16,097 | 16,191.75 | 15,225 | 10,334,752 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
151 | 9/30/2021 12:00:00 AM | 16,114 | 15,208.25 | 16,223.25 | 15,196 | 11,044,130 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
152 | 10/31/2021 12:00:00 AM | 15,228 | 16,364.25 | 16,390.5 | 14,893.5 | 11,038,352 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
153 | 11/30/2021 12:00:00 AM | 16,411 | 16,676.25 | 17,293.25 | 16,294.25 | 11,660,732 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
154 | 12/31/2021 12:00:00 AM | 16,764.5 | 16,846 | 17,184.75 | 16,017.25 | 11,861,677 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
155 | 1/31/2022 12:00:00 AM | 16,881.25 | 15,430.25 | 17,089.25 | 14,231.25 | 16,118,365 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
156 | 2/28/2022 12:00:00 AM | 15,394 | 14,753.25 | 15,785.25 | 13,551 | 13,715,734 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
157 | 3/31/2022 12:00:00 AM | 14,744.5 | 15,398 | 15,798 | 13,471.75 | 12,514,961 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
158 | 4/30/2022 12:00:00 AM | 15,448 | 13,381.25 | 15,727.25 | 13,330.75 | 12,700,670 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
159 | 5/31/2022 12:00:00 AM | 13,421.5 | 13,175.75 | 14,084.5 | 12,020.5 | 15,476,870 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
160 | 6/30/2022 12:00:00 AM | 13,191.75 | 12,024 | 13,474.5 | 11,563 | 12,196,976 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
161 | 7/31/2022 12:00:00 AM | 12,002 | 13,466 | 13,506.5 | 11,876.25 | 12,134,005 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
162 | 8/31/2022 12:00:00 AM | 13,475.5 | 12,779.75 | 14,235.25 | 12,742 | 13,847,855 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
163 | 9/30/2022 12:00:00 AM | 12,779.25 | 11,453.5 | 13,405 | 11,442.25 | 14,527,103 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
164 | 10/31/2022 12:00:00 AM | 11,448 | 11,865.25 | 12,152 | 10,902.75 | 15,827,419 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
165 | 11/30/2022 12:00:00 AM | 11,873 | 12,460.25 | 12,536.75 | 11,054 | 12,999,135 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
166 | 12/31/2022 12:00:00 AM | 12,497.25 | 11,329 | 12,645.75 | 11,065.5 | 11,859,101 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
167 | 1/31/2023 12:00:00 AM | 11,429.25 | 12,458.75 | 12,615.25 | 11,057.75 | 12,183,856 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
168 | 2/28/2023 12:00:00 AM | 12,422.75 | 12,379 | 13,256.5 | 12,229.75 | 12,044,695 | 0 | 0 | false | 3,686 | 15,859.5 | Sell |
169 | 3/31/2023 12:00:00 AM | 12,348 | 13,478.25 | 13,488 | 11,982.75 | 15,417,676 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
170 | 4/30/2023 12:00:00 AM | 13,438.5 | 13,496.75 | 13,525.25 | 12,976.5 | 11,537,430 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
171 | 5/31/2023 12:00:00 AM | 13,493.5 | 14,477 | 14,746.5 | 13,178.25 | 14,140,328 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |
172 | 6/30/2023 12:00:00 AM | 14,466 | 15,337 | 15,475.5 | 14,424.75 | 12,695,073 | 0 | 0 | false | 3,686 | 15,859.5 | Buy |