symbol
stringlengths 1
5
| datetime
timestamp[ns] | open
float64 0
668M
⌀ | high
float64 0.01
1.09B
⌀ | low
float64 0.01
363M
⌀ | close
float64 0.01
729M
⌀ | volume
float64 0
89.1B
⌀ |
|---|---|---|---|---|---|---|
AAON | 2009-05-01T12:00:00 | 3.847901 | 4.187654 | 3.68 | 4.108642 | 10,386,735 |
AAON | 2009-06-01T12:00:00 | 4.120494 | 4.331852 | 3.644444 | 3.934815 | 8,410,843 |
AAON | 2009-07-01T12:00:00 | 3.976296 | 4.221235 | 3.668148 | 3.87358 | 7,895,986 |
AAON | 2009-08-01T12:00:00 | 3.887407 | 4.408889 | 3.855802 | 4.124444 | 20,098,634 |
AAON | 2009-09-01T12:00:00 | 4.128395 | 4.231111 | 3.901235 | 3.96642 | 11,357,215 |
AAON | 2009-10-01T12:00:00 | 3.958519 | 4.079012 | 3.555556 | 3.557531 | 9,606,604 |
AAON | 2009-11-01T12:00:00 | 3.591111 | 4.075062 | 3.58716 | 3.741235 | 8,098,483 |
AAON | 2009-12-01T13:00:00 | 3.774815 | 3.950617 | 3.652346 | 3.849877 | 8,349,583 |
AAON | 2010-01-01T13:00:00 | 3.915062 | 4.185679 | 3.681975 | 4.06716 | 8,204,290 |
AAON | 2010-02-01T13:00:00 | 4.112593 | 4.345679 | 3.990123 | 4.156049 | 6,570,621 |
AAON | 2010-03-01T13:00:00 | 4.197531 | 4.553086 | 4.09284 | 4.468148 | 7,981,033 |
AAON | 2010-04-01T12:00:00 | 4.50963 | 4.96 | 4.361481 | 4.77037 | 8,118,733 |
AAON | 2010-05-01T12:00:00 | 4.77037 | 4.956049 | 4.246914 | 4.875062 | 9,636,470 |
AAON | 2010-06-01T12:00:00 | 4.873086 | 4.98963 | 4.426667 | 4.604444 | 8,592,582 |
AAON | 2010-07-01T12:00:00 | 4.602469 | 5.161481 | 4.464198 | 4.910617 | 5,235,134 |
AAON | 2010-08-01T12:00:00 | 4.971852 | 5.129877 | 3.96642 | 4.38321 | 4,865,572 |
AAON | 2010-09-01T12:00:00 | 4.458272 | 4.803951 | 4.345679 | 4.645926 | 5,175,902 |
AAON | 2010-10-01T12:00:00 | 4.679506 | 4.958025 | 4.525432 | 4.849383 | 3,104,835 |
AAON | 2010-11-01T12:00:00 | 4.851358 | 5.116049 | 4.792099 | 5.066667 | 3,933,565 |
AAON | 2010-12-01T13:00:00 | 5.133827 | 5.854815 | 5.121975 | 5.572346 | 5,481,678 |
AAON | 2011-01-01T13:00:00 | 5.641481 | 5.754074 | 5.18716 | 5.319506 | 4,500,565 |
AAON | 2011-02-01T13:00:00 | 5.355062 | 6.226173 | 5.228642 | 6.064198 | 3,913,315 |
AAON | 2011-03-01T13:00:00 | 6.058272 | 6.512593 | 5.53284 | 6.498765 | 5,807,703 |
AAON | 2011-04-01T12:00:00 | 6.477037 | 6.702222 | 6.028642 | 6.488889 | 3,669,303 |
AAON | 2011-05-01T12:00:00 | 6.506667 | 6.666667 | 6.097778 | 6.65679 | 4,101,642 |
AAON | 2011-06-01T12:00:00 | 6.631111 | 6.945185 | 5.947654 | 6.471111 | 5,666,798 |
AAON | 2011-07-01T12:00:00 | 6.491852 | 7.179259 | 6.32 | 6.72 | 3,043,917 |
AAON | 2011-08-01T12:00:00 | 6.788148 | 6.814815 | 4.604444 | 5.188148 | 8,215,094 |
AAON | 2011-09-01T12:00:00 | 5.173333 | 5.558519 | 4.417778 | 4.666667 | 4,963,278 |
AAON | 2011-10-01T12:00:00 | 4.61037 | 6.808889 | 4.337778 | 6.272593 | 5,287,280 |
AAON | 2011-11-01T12:00:00 | 6.026667 | 6.776296 | 5.437037 | 6.491852 | 4,954,844 |
AAON | 2011-12-01T13:00:00 | 6.456296 | 6.651852 | 5.985185 | 6.071111 | 5,780,368 |
AAON | 2012-01-01T13:00:00 | 6.26963 | 6.311111 | 5.703704 | 5.991111 | 3,667,617 |
AAON | 2012-02-01T13:00:00 | 6.059259 | 6.53037 | 5.41037 | 5.496296 | 3,520,129 |
AAON | 2012-03-01T13:00:00 | 5.543704 | 6.474074 | 5.259259 | 5.982222 | 4,032,793 |
AAON | 2012-04-01T12:00:00 | 5.946667 | 6.219259 | 5.419259 | 6.044444 | 3,700,016 |
AAON | 2012-05-01T12:00:00 | 6.044444 | 6.207407 | 5.472593 | 5.552593 | 5,029,765 |
AAON | 2012-06-01T12:00:00 | 5.401481 | 6.02963 | 5.333333 | 5.585185 | 4,171,506 |
AAON | 2012-07-01T12:00:00 | 5.620741 | 6.165926 | 5.342222 | 5.413333 | 2,864,368 |
AAON | 2012-08-01T12:00:00 | 5.475556 | 5.952593 | 5.2 | 5.451852 | 3,615,645 |
AAON | 2012-09-01T12:00:00 | 5.442963 | 6.100741 | 5.312593 | 5.834074 | 3,668,631 |
AAON | 2012-10-01T12:00:00 | 5.89037 | 6.314074 | 5.434074 | 6.216296 | 3,041,556 |
AAON | 2012-11-01T12:00:00 | 6.204444 | 6.456296 | 5.49037 | 6.237037 | 4,864,729 |
AAON | 2012-12-01T13:00:00 | 6.444444 | 6.64 | 5.825185 | 6.183704 | 8,208,342 |
AAON | 2013-01-01T13:00:00 | 6.337778 | 6.912593 | 6.225185 | 6.737778 | 5,259,943 |
AAON | 2013-02-01T13:00:00 | 6.788148 | 7.300741 | 6.740741 | 7.128889 | 4,887,003 |
AAON | 2013-03-01T13:00:00 | 7.099259 | 8.373333 | 7.048889 | 8.174815 | 5,762,144 |
AAON | 2013-04-01T12:00:00 | 8.148148 | 8.474074 | 7.851852 | 8.417778 | 5,427,344 |
AAON | 2013-05-01T12:00:00 | 8.408889 | 10.693333 | 8.032593 | 9.848889 | 4,708,805 |
AAON | 2013-06-01T12:00:00 | 9.694815 | 10.008889 | 8.971852 | 9.801481 | 6,928,879 |
AAON | 2013-07-01T12:00:00 | 9.881481 | 11.96 | 9.471111 | 9.586667 | 6,271,426 |
AAON | 2013-08-01T12:00:00 | 9.653333 | 11.462222 | 9.573333 | 10.364444 | 5,152,275 |
AAON | 2013-09-01T12:00:00 | 10.6 | 11.991111 | 10.6 | 11.804444 | 4,730,625 |
AAON | 2013-10-01T12:00:00 | 11.831111 | 12.951111 | 11.004444 | 12.004444 | 3,791,700 |
AAON | 2013-11-01T12:00:00 | 11.982222 | 13.8 | 11.555556 | 13.675556 | 4,592,700 |
AAON | 2013-12-01T13:00:00 | 13.617778 | 14.742222 | 12.791111 | 14.2 | 6,174,675 |
AAON | 2014-01-01T13:00:00 | 14.173333 | 15.231111 | 13.142222 | 13.182222 | 6,023,475 |
AAON | 2014-02-01T13:00:00 | 13.08 | 13.311111 | 11.915556 | 13.28 | 5,122,125 |
AAON | 2014-03-01T13:00:00 | 12.995556 | 13.897778 | 11.888889 | 12.386667 | 6,914,475 |
AAON | 2014-04-01T12:00:00 | 12.484444 | 13.097778 | 11.311111 | 12.6 | 5,832,675 |
AAON | 2014-05-01T12:00:00 | 12.537778 | 14.271111 | 12.191111 | 13.866667 | 5,466,600 |
AAON | 2014-06-01T12:00:00 | 14.053333 | 15.022222 | 13.44 | 14.897778 | 6,312,150 |
AAON | 2014-07-01T12:00:00 | 14.995556 | 15.395556 | 12.946667 | 13.08 | 5,014,950 |
AAON | 2014-08-01T12:00:00 | 13.113333 | 13.513333 | 12.006667 | 12.44 | 4,328,400 |
AAON | 2014-09-01T12:00:00 | 12.38 | 12.84 | 11.333333 | 11.34 | 5,833,200 |
AAON | 2014-10-01T12:00:00 | 11.36 | 13.293333 | 11.186667 | 13.1 | 6,222,300 |
AAON | 2014-11-01T12:00:00 | 13.1 | 14.386667 | 12.766667 | 13.813333 | 4,780,650 |
AAON | 2014-12-01T13:00:00 | 13.833333 | 15.166667 | 13.673333 | 14.926667 | 5,434,350 |
AAON | 2015-01-01T13:00:00 | 15.033333 | 15.306667 | 13.66 | 14.54 | 3,452,550 |
AAON | 2015-02-01T13:00:00 | 14.626667 | 15.966667 | 14.553333 | 15.006667 | 3,998,400 |
AAON | 2015-03-01T13:00:00 | 14.926667 | 16.5 | 14.34 | 16.353333 | 5,013,900 |
AAON | 2015-04-01T12:00:00 | 16.219999 | 16.780001 | 15.38 | 15.98 | 3,483,000 |
AAON | 2015-05-01T12:00:00 | 16.013332 | 16.373333 | 14.28 | 15.78 | 5,865,300 |
AAON | 2015-06-01T12:00:00 | 15.946667 | 16.166668 | 14.913333 | 15.013333 | 4,844,850 |
AAON | 2015-07-01T12:00:00 | 15.166667 | 15.533333 | 14.48 | 14.793333 | 4,518,750 |
AAON | 2015-08-01T12:00:00 | 14.826667 | 15.486667 | 13.126667 | 13.786667 | 4,848,750 |
AAON | 2015-09-01T12:00:00 | 13.46 | 13.886667 | 12.666667 | 12.92 | 4,746,300 |
AAON | 2015-10-01T12:00:00 | 12.913333 | 14.4 | 12.566667 | 13.646667 | 3,600,300 |
AAON | 2015-11-01T12:00:00 | 13.613333 | 16.893333 | 13.08 | 16.473333 | 5,936,100 |
AAON | 2015-12-01T13:00:00 | 16.553333 | 16.6 | 15.04 | 15.48 | 6,411,300 |
AAON | 2016-01-01T13:00:00 | 15.213333 | 15.306667 | 12.706667 | 14.353333 | 4,533,900 |
AAON | 2016-02-01T13:00:00 | 14.266667 | 17.233334 | 13.166667 | 16.533333 | 4,547,850 |
AAON | 2016-03-01T13:00:00 | 16.773333 | 18.853333 | 16.48 | 18.666668 | 6,141,600 |
AAON | 2016-04-01T12:00:00 | 18.553333 | 18.853333 | 17.466667 | 17.68 | 6,650,700 |
AAON | 2016-05-01T12:00:00 | 17.76 | 19.073334 | 16.98 | 18.293333 | 5,564,400 |
AAON | 2016-06-01T12:00:00 | 18.273333 | 18.780001 | 17.046667 | 18.34 | 4,640,100 |
AAON | 2016-07-01T12:00:00 | 18.4 | 19.133333 | 17.506666 | 17.653334 | 3,726,750 |
AAON | 2016-08-01T12:00:00 | 17.58 | 19.040001 | 16.886667 | 18.866667 | 3,540,450 |
AAON | 2016-09-01T12:00:00 | 18.806667 | 19.486668 | 17.673332 | 19.213333 | 3,877,500 |
AAON | 2016-10-01T12:00:00 | 19.146667 | 20.533333 | 18.906668 | 19.966667 | 3,836,550 |
AAON | 2016-11-01T12:00:00 | 20.066668 | 22.6 | 18.299999 | 21.933332 | 4,749,750 |
AAON | 2016-12-01T13:00:00 | 22.033333 | 22.6 | 21.433332 | 22.033333 | 4,973,250 |
AAON | 2017-01-01T13:00:00 | 22.299999 | 23.366667 | 21.306667 | 22.633333 | 4,041,450 |
AAON | 2017-02-01T13:00:00 | 22.766666 | 23.333332 | 20.066668 | 22.433332 | 4,492,800 |
AAON | 2017-03-01T13:00:00 | 22.733334 | 24.733334 | 22.733334 | 23.566668 | 6,535,500 |
AAON | 2017-04-01T12:00:00 | 23.533333 | 25.166668 | 22.566668 | 24.433332 | 3,671,250 |
AAON | 2017-05-01T12:00:00 | 24.466667 | 25.133333 | 23.533333 | 24.113333 | 3,994,500 |
AAON | 2017-06-01T12:00:00 | 24.166668 | 25.466667 | 23.766666 | 24.566668 | 4,095,000 |
AAON | 2017-07-01T12:00:00 | 24.666668 | 25.200001 | 22.166668 | 22.533333 | 3,613,950 |
AAON | 2017-08-01T12:00:00 | 22.666668 | 23.633333 | 19.966667 | 21.733334 | 5,189,850 |