symbol
string | time
int64 | open
float64 | high
float64 | low
float64 | close
float64 | volume
int64 |
|---|---|---|---|---|---|---|
WMT
| 1,753,711,680 | 97.605003 | 97.620598 | 97.595001 | 97.605003 | 31,839 |
WMT
| 1,753,711,740 | 97.599998 | 97.599998 | 97.514999 | 97.529999 | 43,657 |
WMT
| 1,753,711,800 | 97.529999 | 97.555 | 97.5 | 97.529999 | 27,562 |
WMT
| 1,753,711,860 | 97.510002 | 97.580002 | 97.510002 | 97.580002 | 63,850 |
WMT
| 1,753,711,920 | 97.559998 | 97.650002 | 97.559998 | 97.610001 | 44,615 |
WMT
| 1,753,711,980 | 97.589996 | 97.610001 | 97.504997 | 97.520103 | 41,013 |
WMT
| 1,753,712,040 | 97.529999 | 97.540001 | 97.504997 | 97.514999 | 17,289 |
WMT
| 1,753,712,100 | 97.514999 | 97.650002 | 97.510002 | 97.620003 | 50,819 |
WMT
| 1,753,712,160 | 97.620003 | 97.665001 | 97.599998 | 97.650002 | 14,952 |
WMT
| 1,753,712,220 | 97.659599 | 97.75 | 97.654999 | 97.703796 | 31,423 |
WMT
| 1,753,712,280 | 97.709999 | 97.730003 | 97.694702 | 97.695 | 33,034 |
WMT
| 1,753,712,340 | 97.695 | 97.720001 | 97.669998 | 97.690002 | 26,079 |
WMT
| 1,753,712,400 | 97.709999 | 97.739998 | 97.709999 | 97.739998 | 19,471 |
WMT
| 1,753,712,460 | 97.75 | 97.830002 | 97.75 | 97.800003 | 47,809 |
WMT
| 1,753,712,520 | 97.790001 | 97.8004 | 97.739998 | 97.775002 | 18,484 |
WMT
| 1,753,712,580 | 97.769997 | 97.779999 | 97.748299 | 97.764801 | 20,139 |
WMT
| 1,753,712,640 | 97.765503 | 97.824997 | 97.739998 | 97.809998 | 31,031 |
WMT
| 1,753,712,700 | 97.809998 | 97.910004 | 97.809998 | 97.889999 | 53,671 |
WMT
| 1,753,712,760 | 97.889999 | 97.964996 | 97.879997 | 97.940002 | 69,234 |
WMT
| 1,753,712,820 | 97.940002 | 97.970001 | 97.904999 | 97.910004 | 55,746 |
WMT
| 1,753,712,880 | 97.917 | 97.93 | 97.870003 | 97.915001 | 15,780 |
WMT
| 1,753,712,940 | 97.904999 | 97.925003 | 97.875 | 97.885002 | 19,421 |
WMT
| 1,753,713,000 | 97.885002 | 97.899803 | 97.845001 | 97.860001 | 16,363 |
WMT
| 1,753,713,180 | 97.785004 | 97.82 | 97.769997 | 97.769997 | 105,087 |
WMT
| 1,753,713,240 | 97.779999 | 97.889999 | 97.779999 | 97.875 | 23,060 |
WMT
| 1,753,713,300 | 97.870003 | 97.870003 | 97.815002 | 97.839996 | 28,539 |
WMT
| 1,753,713,360 | 97.849998 | 97.849998 | 97.764999 | 97.809998 | 17,724 |
WMT
| 1,753,713,420 | 97.809998 | 97.830002 | 97.780098 | 97.780098 | 15,818 |
WMT
| 1,753,713,480 | 97.7873 | 97.790001 | 97.709999 | 97.7341 | 37,187 |
WMT
| 1,753,713,540 | 97.739998 | 97.739998 | 97.700104 | 97.705002 | 16,404 |
WMT
| 1,753,713,600 | 97.709999 | 97.760002 | 97.705002 | 97.739998 | 31,395 |
WMT
| 1,753,713,660 | 97.739998 | 97.775002 | 97.720001 | 97.775002 | 85,911 |
WMT
| 1,753,713,720 | 97.779999 | 97.815002 | 97.775002 | 97.809998 | 29,027 |
WMT
| 1,753,713,780 | 97.809998 | 97.860001 | 97.809998 | 97.834999 | 43,290 |
WMT
| 1,753,713,840 | 97.839996 | 97.900703 | 97.839996 | 97.900703 | 32,055 |
WMT
| 1,753,713,900 | 97.894997 | 97.904999 | 97.860001 | 97.875 | 26,961 |
WMT
| 1,753,713,960 | 97.875 | 97.875 | 97.800003 | 97.800003 | 29,901 |
WMT
| 1,753,714,020 | 97.800003 | 97.839996 | 97.790001 | 97.839996 | 11,032 |
WMT
| 1,753,714,080 | 97.839996 | 97.849998 | 97.800003 | 97.809998 | 20,723 |
WMT
| 1,753,714,140 | 97.809998 | 97.82 | 97.779999 | 97.785004 | 12,629 |
WMT
| 1,753,714,200 | 97.790001 | 97.819901 | 97.790001 | 97.794998 | 21,090 |
WMT
| 1,753,714,260 | 97.800003 | 97.849998 | 97.775002 | 97.785004 | 25,955 |
WMT
| 1,753,714,320 | 97.785004 | 97.785004 | 97.753799 | 97.779999 | 15,448 |
WMT
| 1,753,714,380 | 97.775002 | 97.800003 | 97.754997 | 97.794998 | 13,322 |
WMT
| 1,753,714,440 | 97.794998 | 97.848396 | 97.794998 | 97.834999 | 17,867 |
WMT
| 1,753,714,500 | 97.8377 | 97.870003 | 97.824997 | 97.849998 | 14,713 |
WMT
| 1,753,714,560 | 97.849998 | 97.849998 | 97.815002 | 97.82 | 12,342 |
WMT
| 1,753,714,620 | 97.82 | 97.849998 | 97.800003 | 97.834999 | 17,691 |
WMT
| 1,753,714,680 | 97.824997 | 97.839996 | 97.815002 | 97.830002 | 9,742 |
WMT
| 1,753,714,740 | 97.824997 | 97.849998 | 97.82 | 97.834999 | 13,560 |
WMT
| 1,753,714,800 | 97.839996 | 97.839996 | 97.809998 | 97.809998 | 13,709 |
WMT
| 1,753,714,860 | 97.803497 | 97.803497 | 97.776703 | 97.800003 | 11,742 |
WMT
| 1,753,714,920 | 97.785004 | 97.809998 | 97.779999 | 97.794998 | 17,608 |
WMT
| 1,753,714,980 | 97.794998 | 97.794998 | 97.745003 | 97.756569 | 11,238 |
WMT
| 1,753,715,040 | 97.760002 | 97.781403 | 97.760002 | 97.764999 | 13,703 |
WMT
| 1,753,715,100 | 97.760002 | 97.769997 | 97.739998 | 97.743301 | 17,516 |
WMT
| 1,753,715,160 | 97.75 | 97.769997 | 97.739998 | 97.739998 | 13,028 |
WMT
| 1,753,715,220 | 97.748596 | 97.760002 | 97.730003 | 97.754997 | 22,152 |
WMT
| 1,753,715,280 | 97.760002 | 97.795197 | 97.75 | 97.779999 | 17,057 |
WMT
| 1,753,715,340 | 97.790001 | 97.791496 | 97.75 | 97.754997 | 9,116 |
WMT
| 1,753,715,400 | 97.75 | 97.767403 | 97.739998 | 97.754997 | 11,758 |
WMT
| 1,753,715,460 | 97.754997 | 97.779999 | 97.754997 | 97.764999 | 11,587 |
WMT
| 1,753,715,520 | 97.760002 | 97.790001 | 97.750298 | 97.790001 | 7,275 |
WMT
| 1,753,715,580 | 97.790001 | 97.864998 | 97.779999 | 97.860001 | 26,803 |
WMT
| 1,753,715,640 | 97.849998 | 97.855003 | 97.809998 | 97.809998 | 16,133 |
WMT
| 1,753,715,700 | 97.815002 | 97.860397 | 97.805 | 97.838203 | 32,233 |
WMT
| 1,753,715,760 | 97.839996 | 97.848297 | 97.82 | 97.82 | 12,241 |
WMT
| 1,753,715,820 | 97.815002 | 97.82 | 97.793503 | 97.809998 | 23,652 |
WMT
| 1,753,715,880 | 97.809998 | 97.82 | 97.779999 | 97.807602 | 12,447 |
WMT
| 1,753,715,940 | 97.805 | 97.809998 | 97.785004 | 97.809998 | 10,675 |
WMT
| 1,753,716,000 | 97.805 | 97.815201 | 97.794998 | 97.809998 | 9,580 |
WMT
| 1,753,716,060 | 97.815002 | 97.824997 | 97.790001 | 97.800003 | 14,594 |
WMT
| 1,753,716,120 | 97.798203 | 97.815002 | 97.760002 | 97.760002 | 18,695 |
WMT
| 1,753,716,180 | 97.764999 | 97.800003 | 97.764999 | 97.784203 | 15,202 |
WMT
| 1,753,716,240 | 97.785004 | 97.830002 | 97.779999 | 97.815002 | 23,599 |
WMT
| 1,753,716,300 | 97.809998 | 97.815002 | 97.779999 | 97.794998 | 28,756 |
WMT
| 1,753,716,360 | 97.794998 | 97.816299 | 97.7733 | 97.775002 | 19,930 |
WMT
| 1,753,716,420 | 97.775002 | 97.779999 | 97.725197 | 97.769897 | 12,490 |
WMT
| 1,753,716,480 | 97.760002 | 97.849998 | 97.760002 | 97.839996 | 31,835 |
WMT
| 1,753,716,540 | 97.839996 | 97.910004 | 97.830002 | 97.904999 | 27,732 |
WMT
| 1,753,716,600 | 97.900002 | 97.900002 | 97.870102 | 97.885002 | 13,495 |
WMT
| 1,753,716,660 | 97.882004 | 97.915001 | 97.882004 | 97.915001 | 12,643 |
WMT
| 1,753,716,720 | 97.915001 | 97.974998 | 97.910004 | 97.974998 | 27,155 |
WMT
| 1,753,716,780 | 97.974998 | 97.980003 | 97.945 | 97.955002 | 19,672 |
WMT
| 1,753,716,840 | 97.9524 | 98.029999 | 97.9524 | 98 | 124,693 |
WMT
| 1,753,716,900 | 98 | 98.025002 | 98 | 98.019997 | 23,729 |
WMT
| 1,753,716,960 | 98.025002 | 98.080002 | 98.019997 | 98.040001 | 33,107 |
WMT
| 1,753,717,020 | 98.035004 | 98.035004 | 97.980003 | 97.985001 | 23,458 |
WMT
| 1,753,717,080 | 97.980003 | 97.980003 | 97.964996 | 97.964996 | 10,576 |
WMT
| 1,753,717,140 | 97.959999 | 98.029999 | 97.959999 | 98 | 41,903 |
WMT
| 1,753,717,200 | 98.004997 | 98.017197 | 97.980003 | 97.985001 | 24,943 |
WMT
| 1,753,717,260 | 97.985001 | 98.059998 | 97.985001 | 98.050003 | 23,959 |
WMT
| 1,753,717,320 | 98.055 | 98.125 | 98.055 | 98.084999 | 38,097 |
WMT
| 1,753,717,380 | 98.080002 | 98.080002 | 98.040001 | 98.065002 | 23,295 |
WMT
| 1,753,717,440 | 98.055298 | 98.07 | 98.040001 | 98.064796 | 17,008 |
WMT
| 1,753,717,500 | 98.065002 | 98.109901 | 98.050003 | 98.055 | 33,555 |
WMT
| 1,753,717,560 | 98.050003 | 98.055 | 98 | 98.014999 | 16,739 |
WMT
| 1,753,717,620 | 98.014999 | 98.055 | 98.010002 | 98.029999 | 23,259 |
WMT
| 1,753,717,680 | 98.040001 | 98.044998 | 98.000099 | 98.005203 | 13,760 |
WMT
| 1,753,717,740 | 98.004997 | 98.025002 | 97.995003 | 98.004997 | 18,122 |