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 | 2001-01-01T13:00:00 | 1.035208 | 1.565615 | 1.03155 | 1.346136 | 5,400,864 |
AAON | 2001-02-01T13:00:00 | 1.404664 | 1.433928 | 1.155921 | 1.207133 | 2,251,928 |
AAON | 2001-03-01T13:00:00 | 1.108368 | 1.185185 | 1.082762 | 1.133973 | 2,368,109 |
AAON | 2001-04-01T13:00:00 | 1.133973 | 1.134851 | 0.980338 | 1.112026 | 5,407,699 |
AAON | 2001-05-01T12:00:00 | 1.082762 | 1.3754 | 1.065203 | 1.313946 | 6,810,455 |
AAON | 2001-06-01T12:00:00 | 1.316872 | 1.694376 | 1.316872 | 1.518793 | 8,671,114 |
AAON | 2001-07-01T12:00:00 | 1.498308 | 1.782753 | 1.463192 | 1.75583 | 15,215,027 |
AAON | 2001-08-01T12:00:00 | 1.764024 | 1.89337 | 1.659845 | 1.785094 | 13,528,642 |
AAON | 2001-09-01T12:00:00 | 1.796799 | 1.980576 | 1.20567 | 1.714861 | 11,353,605 |
AAON | 2001-10-01T12:00:00 | 1.668038 | 1.868203 | 1.32214 | 1.483676 | 8,471,209 |
AAON | 2001-11-01T13:00:00 | 1.514403 | 1.931413 | 1.488066 | 1.852401 | 3,326,064 |
AAON | 2001-12-01T13:00:00 | 1.794458 | 2.313306 | 1.753196 | 2.148258 | 3,715,621 |
AAON | 2002-01-01T13:00:00 | 2.124554 | 2.124554 | 1.689986 | 1.728615 | 6,023,363 |
AAON | 2002-02-01T13:00:00 | 1.729492 | 2.184252 | 1.711934 | 2.128944 | 9,137,560 |
AAON | 2002-03-01T13:00:00 | 2.150892 | 2.457284 | 2.0631 | 2.378272 | 7,741,070 |
AAON | 2002-04-01T13:00:00 | 2.396708 | 2.912922 | 2.199177 | 2.764554 | 9,169,454 |
AAON | 2002-05-01T12:00:00 | 2.76192 | 2.879561 | 2.528395 | 2.605652 | 5,129,201 |
AAON | 2002-06-01T12:00:00 | 2.560878 | 2.815473 | 2.281701 | 2.47177 | 9,378,664 |
AAON | 2002-07-01T12:00:00 | 2.423045 | 2.462551 | 2.001646 | 2.217613 | 6,329,392 |
AAON | 2002-08-01T12:00:00 | 2.225514 | 2.409877 | 2.06749 | 2.37037 | 4,360,333 |
AAON | 2002-09-01T12:00:00 | 2.37037 | 2.37037 | 2.027984 | 2.228148 | 2,801,336 |
AAON | 2002-10-01T12:00:00 | 2.208395 | 2.566584 | 2.041152 | 2.463868 | 3,156,723 |
AAON | 2002-11-01T13:00:00 | 2.525761 | 2.765432 | 2.350617 | 2.58107 | 3,651,834 |
AAON | 2002-12-01T13:00:00 | 2.570535 | 2.74963 | 2.154403 | 2.426996 | 2,335,839 |
AAON | 2003-01-01T13:00:00 | 2.444115 | 2.566584 | 2.042469 | 2.132016 | 1,853,634 |
AAON | 2003-02-01T13:00:00 | 2.108313 | 2.193909 | 1.57893 | 1.866008 | 3,561,469 |
AAON | 2003-03-01T13:00:00 | 1.848889 | 1.902881 | 1.672428 | 1.672428 | 2,175,610 |
AAON | 2003-04-01T13:00:00 | 1.651358 | 1.869959 | 1.638189 | 1.802798 | 3,198,490 |
AAON | 2003-05-01T12:00:00 | 1.804115 | 2.080658 | 1.784362 | 2.018765 | 4,187,197 |
AAON | 2003-06-01T12:00:00 | 1.971358 | 2.603457 | 1.971358 | 2.438848 | 5,757,584 |
AAON | 2003-07-01T12:00:00 | 2.49284 | 2.628477 | 2.250535 | 2.357202 | 5,502,433 |
AAON | 2003-08-01T12:00:00 | 2.386173 | 2.469136 | 2.304527 | 2.384856 | 2,798,296 |
AAON | 2003-09-01T12:00:00 | 2.388807 | 2.436214 | 2.126749 | 2.166255 | 3,746,759 |
AAON | 2003-10-01T12:00:00 | 2.146502 | 2.495473 | 2.146502 | 2.436214 | 3,013,202 |
AAON | 2003-11-01T13:00:00 | 2.467819 | 2.737778 | 2.315062 | 2.469136 | 2,158,903 |
AAON | 2003-12-01T13:00:00 | 2.316379 | 2.566584 | 2.305844 | 2.556049 | 1,933,370 |
AAON | 2004-01-01T13:00:00 | 2.563951 | 2.953745 | 2.452016 | 2.507325 | 4,872,908 |
AAON | 2004-02-01T13:00:00 | 2.47177 | 2.660082 | 2.274239 | 2.636379 | 4,324,641 |
AAON | 2004-03-01T13:00:00 | 2.664033 | 2.706173 | 2.449383 | 2.670617 | 2,489,236 |
AAON | 2004-04-01T13:00:00 | 2.667984 | 2.798354 | 2.437531 | 2.625844 | 3,750,553 |
AAON | 2004-05-01T12:00:00 | 2.610041 | 2.69037 | 2.502058 | 2.523128 | 2,521,884 |
AAON | 2004-06-01T12:00:00 | 2.507325 | 3.016955 | 2.477037 | 2.658765 | 3,287,335 |
AAON | 2004-07-01T12:00:00 | 2.613992 | 2.616626 | 2.292675 | 2.358519 | 3,279,740 |
AAON | 2004-08-01T12:00:00 | 2.358519 | 2.425679 | 2.035885 | 2.236049 | 3,063,320 |
AAON | 2004-09-01T12:00:00 | 2.291358 | 2.502058 | 2.17284 | 2.291358 | 2,162,701 |
AAON | 2004-10-01T12:00:00 | 2.28214 | 2.404609 | 1.922634 | 1.935802 | 2,498,344 |
AAON | 2004-11-01T13:00:00 | 1.934486 | 2.184691 | 1.913416 | 2.096461 | 2,652,499 |
AAON | 2004-12-01T13:00:00 | 2.105679 | 2.166255 | 1.786996 | 2.116214 | 3,176,467 |
AAON | 2005-01-01T13:00:00 | 2.17284 | 2.237366 | 1.801481 | 1.906831 | 2,770,202 |
AAON | 2005-02-01T13:00:00 | 1.847572 | 2.673251 | 1.846255 | 2.012181 | 2,824,118 |
AAON | 2005-03-01T13:00:00 | 2.027984 | 2.167572 | 1.956872 | 2.167572 | 3,048,133 |
AAON | 2005-04-01T13:00:00 | 2.146502 | 2.436214 | 2.091193 | 2.405926 | 3,848,514 |
AAON | 2005-05-01T12:00:00 | 2.424362 | 2.479671 | 2.230782 | 2.357202 | 5,613,302 |
AAON | 2005-06-01T12:00:00 | 2.400658 | 2.502058 | 2.266337 | 2.338765 | 3,763,465 |
AAON | 2005-07-01T12:00:00 | 2.350617 | 2.553416 | 2.344033 | 2.528395 | 2,239,398 |
AAON | 2005-08-01T12:00:00 | 2.532346 | 2.562634 | 2.054321 | 2.386173 | 8,015,963 |
AAON | 2005-09-01T12:00:00 | 2.362469 | 2.469136 | 2.26107 | 2.420412 | 3,015,479 |
AAON | 2005-10-01T12:00:00 | 2.424362 | 2.436214 | 2.120165 | 2.265021 | 4,259,337 |
AAON | 2005-11-01T13:00:00 | 2.238683 | 2.361152 | 2.13465 | 2.241317 | 1,903,756 |
AAON | 2005-12-01T13:00:00 | 2.245267 | 2.457284 | 2.222881 | 2.354568 | 2,516,570 |
AAON | 2006-01-01T13:00:00 | 2.37037 | 2.632428 | 2.301893 | 2.528395 | 3,013,960 |
AAON | 2006-02-01T13:00:00 | 2.508642 | 2.918189 | 2.459918 | 2.88 | 6,556,447 |
AAON | 2006-03-01T13:00:00 | 2.861564 | 3.148642 | 2.769383 | 3.148642 | 3,517,428 |
AAON | 2006-04-01T13:00:00 | 3.118354 | 3.670123 | 3.107819 | 3.610864 | 4,775,710 |
AAON | 2006-05-01T12:00:00 | 3.588477 | 3.813663 | 2.768066 | 3.070947 | 4,137,838 |
AAON | 2006-06-01T12:00:00 | 3.045926 | 3.444938 | 2.661399 | 3.379095 | 6,289,146 |
AAON | 2006-07-01T12:00:00 | 3.422551 | 3.556872 | 2.870782 | 3.076214 | 4,691,420 |
AAON | 2006-08-01T12:00:00 | 3.035391 | 3.264527 | 2.844444 | 3.201317 | 4,153,783 |
AAON | 2006-09-01T12:00:00 | 3.228971 | 3.302716 | 2.815473 | 3.003786 | 3,463,510 |
AAON | 2006-10-01T12:00:00 | 3.038025 | 3.292181 | 2.991934 | 3.082798 | 3,487,052 |
AAON | 2006-11-01T13:00:00 | 3.098601 | 3.858436 | 2.768066 | 3.676708 | 5,131,857 |
AAON | 2006-12-01T13:00:00 | 3.687243 | 3.720165 | 3.174979 | 3.460741 | 3,582,734 |
AAON | 2007-01-01T13:00:00 | 3.492346 | 3.735967 | 3.377778 | 3.618765 | 4,178,083 |
AAON | 2007-02-01T13:00:00 | 3.627984 | 3.911111 | 3.568724 | 3.656955 | 4,466,643 |
AAON | 2007-03-01T13:00:00 | 3.624033 | 3.79786 | 3.232922 | 3.440988 | 5,888,197 |
AAON | 2007-04-01T12:00:00 | 3.43572 | 3.513416 | 3.22107 | 3.256626 | 3,708,790 |
AAON | 2007-05-01T12:00:00 | 3.325103 | 4.003292 | 3.250041 | 3.912428 | 9,922,757 |
AAON | 2007-06-01T12:00:00 | 3.922963 | 4.254815 | 3.721481 | 4.194239 | 8,117,721 |
AAON | 2007-07-01T12:00:00 | 4.212675 | 4.616955 | 3.828148 | 3.938765 | 10,147,529 |
AAON | 2007-08-01T12:00:00 | 3.904527 | 4.611687 | 3.883457 | 4.136296 | 13,770,762 |
AAON | 2007-09-01T12:00:00 | 4.140247 | 4.414815 | 3.634568 | 3.897284 | 7,018,144 |
AAON | 2007-10-01T12:00:00 | 3.889383 | 4.148148 | 3.269136 | 3.606914 | 8,973,790 |
AAON | 2007-11-01T12:00:00 | 3.557531 | 3.832099 | 3.160494 | 3.759012 | 12,578,798 |
AAON | 2007-12-01T13:00:00 | 3.759012 | 4.337778 | 3.585185 | 3.915062 | 9,314,495 |
AAON | 2008-01-01T13:00:00 | 3.915062 | 3.93679 | 3.04 | 3.516049 | 8,399,195 |
AAON | 2008-02-01T13:00:00 | 3.531852 | 3.733333 | 3.22963 | 3.261235 | 7,800,301 |
AAON | 2008-03-01T13:00:00 | 3.22963 | 4.098765 | 3.223704 | 3.956543 | 10,234,353 |
AAON | 2008-04-01T12:00:00 | 4.013827 | 4.116543 | 3.450864 | 3.571358 | 8,136,959 |
AAON | 2008-05-01T12:00:00 | 3.565432 | 4.229136 | 3.541728 | 4.152099 | 10,909,185 |
AAON | 2008-06-01T12:00:00 | 4.156049 | 4.539259 | 3.693827 | 3.804444 | 14,934,883 |
AAON | 2008-07-01T12:00:00 | 3.737284 | 3.897284 | 3.29679 | 3.755062 | 12,818,255 |
AAON | 2008-08-01T12:00:00 | 3.770864 | 4.54321 | 3.429136 | 4.219259 | 13,142,254 |
AAON | 2008-09-01T12:00:00 | 4.312099 | 4.440494 | 3.391605 | 3.593086 | 12,655,745 |
AAON | 2008-10-01T12:00:00 | 3.573333 | 3.753086 | 2.52642 | 3.257284 | 11,818,408 |
AAON | 2008-11-01T12:00:00 | 3.249383 | 4.221235 | 2.911605 | 3.760988 | 15,757,034 |
AAON | 2008-12-01T13:00:00 | 3.707654 | 4.294321 | 3.279012 | 4.124444 | 20,786,124 |
AAON | 2009-01-01T13:00:00 | 4.183704 | 4.183704 | 3.298765 | 3.579259 | 13,766,964 |
AAON | 2009-02-01T13:00:00 | 3.541728 | 3.847901 | 3.026173 | 3.065679 | 7,012,071 |
AAON | 2009-03-01T13:00:00 | 3.020247 | 3.861728 | 2.872099 | 3.579259 | 12,193,035 |
AAON | 2009-04-01T12:00:00 | 3.496296 | 3.926914 | 3.150617 | 3.847901 | 9,791,890 |
Subsets and Splits