symbol
string | time
int64 | open
float64 | high
float64 | low
float64 | close
float64 | volume
int64 |
|---|---|---|---|---|---|---|
WMT
| 1,753,723,800 | 97.389999 | 97.404999 | 97.386703 | 97.386703 | 5,832 |
WMT
| 1,753,723,860 | 97.385002 | 97.399902 | 97.379997 | 97.379997 | 8,952 |
WMT
| 1,753,723,920 | 97.385002 | 97.385002 | 97.345001 | 97.345001 | 15,138 |
WMT
| 1,753,723,980 | 97.349998 | 97.360001 | 97.339996 | 97.345001 | 13,428 |
WMT
| 1,753,724,040 | 97.345001 | 97.349998 | 97.330002 | 97.340103 | 13,590 |
WMT
| 1,753,724,100 | 97.339996 | 97.360001 | 97.330002 | 97.354401 | 27,870 |
WMT
| 1,753,724,160 | 97.355003 | 97.360001 | 97.334999 | 97.345001 | 22,229 |
WMT
| 1,753,724,220 | 97.349998 | 97.360001 | 97.315002 | 97.350098 | 26,094 |
WMT
| 1,753,724,280 | 97.355003 | 97.394997 | 97.264999 | 97.265198 | 57,793 |
WMT
| 1,753,724,340 | 97.25 | 97.269997 | 97.25 | 97.254997 | 12,988 |
WMT
| 1,753,724,400 | 97.254997 | 97.300003 | 97.235001 | 97.290001 | 16,720 |
WMT
| 1,753,724,460 | 97.285004 | 97.285004 | 97.209999 | 97.220001 | 11,365 |
WMT
| 1,753,724,520 | 97.220001 | 97.230003 | 97.209999 | 97.220001 | 7,700 |
WMT
| 1,753,724,580 | 97.209999 | 97.214996 | 97.160004 | 97.190002 | 29,723 |
WMT
| 1,753,724,640 | 97.190002 | 97.214996 | 97.18 | 97.209999 | 16,787 |
WMT
| 1,753,724,700 | 97.209999 | 97.214699 | 97.199997 | 97.205002 | 9,809 |
WMT
| 1,753,724,760 | 97.205002 | 97.235001 | 97.205002 | 97.224998 | 14,024 |
WMT
| 1,753,724,820 | 97.224998 | 97.239998 | 97.18 | 97.190002 | 17,846 |
WMT
| 1,753,724,880 | 97.190002 | 97.220001 | 97.190002 | 97.214996 | 11,929 |
WMT
| 1,753,724,940 | 97.214996 | 97.230003 | 97.199997 | 97.220001 | 34,007 |
WMT
| 1,753,725,000 | 97.224503 | 97.249901 | 97.220001 | 97.241203 | 32,618 |
WMT
| 1,753,725,060 | 97.230003 | 97.239998 | 97.199997 | 97.209999 | 33,793 |
WMT
| 1,753,725,120 | 97.209999 | 97.220001 | 97.120003 | 97.175003 | 35,383 |
WMT
| 1,753,725,180 | 97.18 | 97.190002 | 97.169998 | 97.184998 | 9,286 |
WMT
| 1,753,725,240 | 97.18 | 97.184998 | 97.164803 | 97.175003 | 13,160 |
WMT
| 1,753,725,300 | 97.169998 | 97.191803 | 97.169998 | 97.191803 | 9,936 |
WMT
| 1,753,725,360 | 97.195 | 97.209999 | 97.180099 | 97.205002 | 12,174 |
WMT
| 1,753,725,420 | 97.205002 | 97.214996 | 97.199997 | 97.199997 | 7,234 |
WMT
| 1,753,725,480 | 97.205002 | 97.209999 | 97.160004 | 97.169998 | 27,695 |
WMT
| 1,753,725,540 | 97.169998 | 97.199997 | 97.160004 | 97.196503 | 18,074 |
WMT
| 1,753,725,600 | 97.190002 | 97.214996 | 97.190002 | 97.199898 | 12,022 |
WMT
| 1,753,725,660 | 97.190002 | 97.195 | 97.150002 | 97.154999 | 29,381 |
WMT
| 1,753,725,720 | 97.144997 | 97.160004 | 97.139999 | 97.144997 | 14,412 |
WMT
| 1,753,725,780 | 97.139999 | 97.1586 | 97.129997 | 97.135002 | 12,896 |
WMT
| 1,753,725,840 | 97.135002 | 97.150002 | 97.120003 | 97.144997 | 10,918 |
WMT
| 1,753,725,900 | 97.144997 | 97.169998 | 97.125 | 97.129997 | 14,798 |
WMT
| 1,753,725,960 | 97.139999 | 97.139999 | 97.105003 | 97.120003 | 19,236 |
WMT
| 1,753,726,020 | 97.120003 | 97.135002 | 97.114998 | 97.129997 | 7,635 |
WMT
| 1,753,726,080 | 97.129997 | 97.160004 | 97.129997 | 97.160004 | 15,759 |
WMT
| 1,753,726,140 | 97.160004 | 97.160004 | 97.139999 | 97.160004 | 11,296 |
WMT
| 1,753,726,200 | 97.165001 | 97.199997 | 97.160004 | 97.199898 | 7,172 |
WMT
| 1,753,726,260 | 97.193497 | 97.199997 | 97.169998 | 97.190002 | 18,223 |
WMT
| 1,753,726,320 | 97.193298 | 97.195 | 97.175003 | 97.195 | 12,097 |
WMT
| 1,753,726,380 | 97.190002 | 97.190002 | 97.18 | 97.190002 | 7,960 |
WMT
| 1,753,726,440 | 97.184998 | 97.190002 | 97.165001 | 97.175003 | 14,236 |
WMT
| 1,753,726,500 | 97.18 | 97.239899 | 97.18 | 97.239899 | 9,977 |
WMT
| 1,753,726,560 | 97.239998 | 97.239998 | 97.230003 | 97.230003 | 5,975 |
WMT
| 1,753,726,620 | 97.230003 | 97.25 | 97.224998 | 97.230003 | 12,128 |
WMT
| 1,753,726,680 | 97.235001 | 97.239998 | 97.199997 | 97.199997 | 7,901 |
WMT
| 1,753,726,740 | 97.205002 | 97.214996 | 97.195 | 97.199997 | 14,862 |
WMT
| 1,753,726,800 | 97.205002 | 97.205002 | 97.165001 | 97.165001 | 7,472 |
WMT
| 1,753,726,860 | 97.165001 | 97.199997 | 97.160004 | 97.190002 | 22,759 |
WMT
| 1,753,726,920 | 97.190102 | 97.209999 | 97.190002 | 97.209999 | 11,852 |
WMT
| 1,753,726,980 | 97.220001 | 97.235001 | 97.209999 | 97.235001 | 14,606 |
WMT
| 1,753,727,040 | 97.230003 | 97.239998 | 97.230003 | 97.232002 | 6,006 |
WMT
| 1,753,727,100 | 97.235001 | 97.245003 | 97.220001 | 97.230003 | 20,562 |
WMT
| 1,753,727,160 | 97.239998 | 97.239998 | 97.220001 | 97.235001 | 24,917 |
WMT
| 1,753,727,220 | 97.239998 | 97.239998 | 97.214203 | 97.214996 | 17,540 |
WMT
| 1,753,727,280 | 97.220001 | 97.239998 | 97.209999 | 97.220001 | 18,037 |
WMT
| 1,753,727,340 | 97.220001 | 97.25 | 97.220001 | 97.25 | 17,243 |
WMT
| 1,753,727,400 | 97.25 | 97.294998 | 97.25 | 97.294998 | 31,768 |
WMT
| 1,753,727,460 | 97.294998 | 97.32 | 97.290001 | 97.309998 | 13,286 |
WMT
| 1,753,727,520 | 97.315002 | 97.315002 | 97.300003 | 97.309998 | 4,726 |
WMT
| 1,753,727,580 | 97.309998 | 97.315002 | 97.269997 | 97.286697 | 18,733 |
WMT
| 1,753,727,640 | 97.2817 | 97.290001 | 97.279999 | 97.285004 | 13,976 |
WMT
| 1,753,727,700 | 97.285004 | 97.315002 | 97.285004 | 97.305 | 10,662 |
WMT
| 1,753,727,760 | 97.305 | 97.309998 | 97.300003 | 97.300003 | 16,409 |
WMT
| 1,753,727,820 | 97.305 | 97.315002 | 97.285004 | 97.315002 | 18,851 |
WMT
| 1,753,727,880 | 97.315002 | 97.339996 | 97.309998 | 97.334999 | 10,354 |
WMT
| 1,753,727,940 | 97.334999 | 97.339996 | 97.305 | 97.305 | 20,041 |
WMT
| 1,753,728,000 | 97.315002 | 97.315002 | 97.300003 | 97.300003 | 11,876 |
WMT
| 1,753,728,060 | 97.300003 | 97.309998 | 97.275002 | 97.290001 | 20,203 |
WMT
| 1,753,728,120 | 97.279999 | 97.309898 | 97.275002 | 97.300003 | 19,900 |
WMT
| 1,753,728,180 | 97.294998 | 97.315002 | 97.279999 | 97.300003 | 14,082 |
WMT
| 1,753,728,240 | 97.294998 | 97.305 | 97.230003 | 97.230202 | 117,689 |
WMT
| 1,753,728,300 | 97.239998 | 97.290001 | 97.230003 | 97.275002 | 23,117 |
WMT
| 1,753,728,360 | 97.275002 | 97.279999 | 97.25 | 97.2659 | 15,777 |
WMT
| 1,753,728,420 | 97.264999 | 97.278603 | 97.25 | 97.278603 | 9,493 |
WMT
| 1,753,728,480 | 97.279999 | 97.349998 | 97.275002 | 97.309998 | 20,273 |
WMT
| 1,753,728,540 | 97.300003 | 97.315804 | 97.290001 | 97.290001 | 16,684 |
WMT
| 1,753,728,600 | 97.285004 | 97.300003 | 97.269997 | 97.294998 | 16,112 |
WMT
| 1,753,728,660 | 97.294998 | 97.309898 | 97.290001 | 97.294998 | 11,104 |
WMT
| 1,753,728,720 | 97.294998 | 97.294998 | 97.260002 | 97.285004 | 12,134 |
WMT
| 1,753,728,780 | 97.279999 | 97.285004 | 97.260101 | 97.264999 | 15,881 |
WMT
| 1,753,728,840 | 97.269997 | 97.285004 | 97.264198 | 97.285004 | 8,253 |
WMT
| 1,753,728,900 | 97.285004 | 97.309998 | 97.279999 | 97.305 | 16,454 |
WMT
| 1,753,728,960 | 97.309998 | 97.330002 | 97.300003 | 97.330002 | 11,147 |
WMT
| 1,753,729,020 | 97.322502 | 97.334999 | 97.309998 | 97.309998 | 22,186 |
WMT
| 1,753,729,080 | 97.315002 | 97.32 | 97.290001 | 97.290001 | 10,864 |
WMT
| 1,753,729,140 | 97.285004 | 97.290001 | 97.279999 | 97.290001 | 11,317 |
WMT
| 1,753,729,200 | 97.290001 | 97.309998 | 97.285004 | 97.294998 | 16,293 |
WMT
| 1,753,729,260 | 97.295998 | 97.295998 | 97.260002 | 97.290001 | 25,654 |
WMT
| 1,753,729,320 | 97.280098 | 97.300003 | 97.279999 | 97.285004 | 12,772 |
WMT
| 1,753,729,380 | 97.290001 | 97.294998 | 97.279999 | 97.285004 | 19,753 |
WMT
| 1,753,729,440 | 97.285004 | 97.2976 | 97.280098 | 97.285004 | 10,008 |
WMT
| 1,753,729,500 | 97.285004 | 97.316299 | 97.285004 | 97.305 | 22,340 |
WMT
| 1,753,729,560 | 97.290001 | 97.300003 | 97.290001 | 97.300003 | 21,763 |
WMT
| 1,753,729,620 | 97.294998 | 97.300003 | 97.279999 | 97.285004 | 13,701 |
WMT
| 1,753,729,680 | 97.285004 | 97.290001 | 97.279999 | 97.285004 | 13,620 |
WMT
| 1,753,729,740 | 97.285004 | 97.288002 | 97.239998 | 97.288002 | 22,604 |