symbol
stringclasses 503
values | time
int64 -252,374,400
1.76B
| open
float64 0
37.6k
| high
float64 0
37.6k
| low
float64 0
36.8k
| close
float64 0
36.8k
| volume
int64 0
9.23B
|
|---|---|---|---|---|---|---|
USO
| 1,751,383,080 | 73.610001 | 73.620003 | 73.540001 | 73.540001 | 7,186 |
USO
| 1,751,383,140 | 73.529999 | 73.529999 | 73.470001 | 73.529999 | 10,956 |
USO
| 1,751,383,200 | 73.519997 | 73.57 | 73.504997 | 73.57 | 10,662 |
USO
| 1,751,383,260 | 73.57 | 73.580002 | 73.5 | 73.559998 | 24,690 |
USO
| 1,751,383,320 | 73.57 | 73.599998 | 73.559998 | 73.580002 | 5,640 |
USO
| 1,751,383,380 | 73.580002 | 73.580002 | 73.440002 | 73.480003 | 15,635 |
USO
| 1,751,383,440 | 73.480003 | 73.620003 | 73.480003 | 73.610001 | 11,390 |
USO
| 1,751,383,500 | 73.599998 | 73.639999 | 73.589996 | 73.6194 | 14,021 |
USO
| 1,751,383,560 | 73.620003 | 73.639999 | 73.620003 | 73.629997 | 12,043 |
USO
| 1,751,383,620 | 73.629997 | 73.650002 | 73.510002 | 73.589996 | 25,987 |
USO
| 1,751,383,680 | 73.580002 | 73.580002 | 73.525002 | 73.540001 | 13,751 |
USO
| 1,751,383,740 | 73.540001 | 73.540001 | 73.43 | 73.510002 | 27,940 |
USO
| 1,751,383,800 | 73.495003 | 73.599998 | 73.495003 | 73.599998 | 28,896 |
USO
| 1,751,383,860 | 73.589996 | 73.690002 | 73.589996 | 73.610001 | 21,815 |
USO
| 1,751,383,920 | 73.620003 | 73.68 | 73.57 | 73.68 | 19,796 |
USO
| 1,751,383,980 | 73.709999 | 73.7201 | 73.580002 | 73.609802 | 14,735 |
USO
| 1,751,384,040 | 73.610001 | 73.619904 | 73.559998 | 73.559998 | 10,236 |
USO
| 1,751,384,100 | 73.550003 | 73.574997 | 73.529999 | 73.550003 | 15,593 |
USO
| 1,751,384,160 | 73.559998 | 73.580002 | 73.529999 | 73.540001 | 11,175 |
USO
| 1,751,384,220 | 73.540001 | 73.612297 | 73.540001 | 73.612297 | 4,556 |
USO
| 1,751,384,280 | 73.620003 | 73.739998 | 73.620003 | 73.720001 | 13,123 |
USO
| 1,751,384,340 | 73.709999 | 73.790001 | 73.610001 | 73.739998 | 152,660 |
USO
| 1,751,384,400 | 73.705002 | 73.735001 | 73.68 | 73.68 | 14,502 |
USO
| 1,751,384,460 | 73.68 | 73.709999 | 73.669998 | 73.68 | 12,665 |
USO
| 1,751,384,520 | 73.665001 | 73.709999 | 73.650002 | 73.690002 | 11,129 |
USO
| 1,751,384,580 | 73.68 | 73.760002 | 73.68 | 73.760002 | 36,169 |
USO
| 1,751,384,640 | 73.75 | 73.760002 | 73.730003 | 73.75 | 6,923 |
USO
| 1,751,384,700 | 73.75 | 73.775002 | 73.699997 | 73.709999 | 4,415 |
USO
| 1,751,384,760 | 73.720001 | 73.760002 | 73.720001 | 73.730003 | 11,810 |
USO
| 1,751,384,820 | 73.730003 | 73.760002 | 73.709999 | 73.760002 | 10,228 |
USO
| 1,751,384,880 | 73.769997 | 73.809998 | 73.720001 | 73.720001 | 7,748 |
USO
| 1,751,384,940 | 73.699997 | 73.739998 | 73.690002 | 73.739998 | 5,424 |
USO
| 1,751,385,000 | 73.739998 | 73.900002 | 73.739998 | 73.873299 | 33,453 |
USO
| 1,751,385,060 | 73.870003 | 73.885002 | 73.789902 | 73.789902 | 18,791 |
USO
| 1,751,385,120 | 73.790001 | 73.8172 | 73.745003 | 73.809998 | 22,096 |
USO
| 1,751,385,180 | 73.830002 | 73.885002 | 73.830002 | 73.870003 | 14,733 |
USO
| 1,751,385,240 | 73.870003 | 73.889999 | 73.860001 | 73.860001 | 17,384 |
USO
| 1,751,385,300 | 73.860001 | 73.860001 | 73.834999 | 73.860001 | 8,117 |
USO
| 1,751,385,360 | 73.870003 | 73.919998 | 73.860001 | 73.894798 | 21,896 |
USO
| 1,751,385,420 | 73.900002 | 73.93 | 73.890999 | 73.93 | 19,073 |
USO
| 1,751,385,480 | 73.93 | 73.93 | 73.900002 | 73.93 | 7,329 |
USO
| 1,751,385,540 | 73.919998 | 73.959999 | 73.910004 | 73.959999 | 11,530 |
USO
| 1,751,385,600 | 73.949997 | 73.970001 | 73.889999 | 73.93 | 42,013 |
USO
| 1,751,385,660 | 73.93 | 73.939903 | 73.870003 | 73.879997 | 14,471 |
USO
| 1,751,385,720 | 73.870003 | 73.934998 | 73.870003 | 73.93 | 25,571 |
USO
| 1,751,385,780 | 73.919998 | 73.919998 | 73.849998 | 73.855003 | 15,019 |
USO
| 1,751,385,840 | 73.860001 | 73.919998 | 73.849998 | 73.860001 | 30,947 |
USO
| 1,751,385,900 | 73.849998 | 73.849998 | 73.769997 | 73.800003 | 18,492 |
USO
| 1,751,385,960 | 73.800003 | 73.845001 | 73.800003 | 73.809998 | 15,472 |
USO
| 1,751,386,020 | 73.82 | 73.839996 | 73.809998 | 73.809998 | 12,672 |
USO
| 1,751,386,080 | 73.809998 | 73.830002 | 73.769997 | 73.830002 | 10,780 |
USO
| 1,751,386,140 | 73.82 | 73.82 | 73.779999 | 73.779999 | 8,585 |
USO
| 1,751,386,200 | 73.785004 | 73.785004 | 73.730003 | 73.754997 | 16,548 |
USO
| 1,751,386,260 | 73.75 | 73.813499 | 73.75 | 73.790001 | 10,038 |
USO
| 1,751,386,320 | 73.790001 | 73.800003 | 73.769997 | 73.785004 | 6,408 |
USO
| 1,751,386,380 | 73.769997 | 73.769997 | 73.720001 | 73.720001 | 13,090 |
USO
| 1,751,386,440 | 73.724998 | 73.790001 | 73.724998 | 73.790001 | 21,404 |
USO
| 1,751,386,500 | 73.790001 | 73.809998 | 73.785004 | 73.790001 | 6,131 |
USO
| 1,751,386,560 | 73.785004 | 73.785004 | 73.760002 | 73.779999 | 9,330 |
USO
| 1,751,386,620 | 73.779999 | 73.82 | 73.779999 | 73.800003 | 6,954 |
USO
| 1,751,386,680 | 73.790001 | 73.790001 | 73.754997 | 73.779999 | 7,142 |
USO
| 1,751,386,740 | 73.800003 | 73.830002 | 73.800003 | 73.809998 | 6,247 |
USO
| 1,751,386,800 | 73.830002 | 73.839996 | 73.809998 | 73.839996 | 7,267 |
USO
| 1,751,386,860 | 73.839996 | 73.879997 | 73.830002 | 73.875 | 4,579 |
USO
| 1,751,386,920 | 73.879997 | 73.879997 | 73.879997 | 73.879997 | 2,486 |
USO
| 1,751,386,980 | 73.870003 | 73.879997 | 73.864998 | 73.879997 | 4,503 |
USO
| 1,751,387,040 | 73.879997 | 73.970001 | 73.879997 | 73.970001 | 16,710 |
USO
| 1,751,387,100 | 73.970001 | 73.970001 | 73.900002 | 73.900002 | 5,837 |
USO
| 1,751,387,160 | 73.894997 | 73.940002 | 73.889999 | 73.900002 | 14,504 |
USO
| 1,751,387,220 | 73.889999 | 73.900002 | 73.870003 | 73.879997 | 4,554 |
USO
| 1,751,387,280 | 73.879997 | 73.889999 | 73.879997 | 73.879997 | 5,995 |
USO
| 1,751,387,340 | 73.879997 | 73.889999 | 73.870003 | 73.879997 | 5,188 |
USO
| 1,751,387,400 | 73.889999 | 73.910004 | 73.849998 | 73.849998 | 9,324 |
USO
| 1,751,387,460 | 73.830002 | 73.830002 | 73.75 | 73.75 | 11,692 |
USO
| 1,751,387,520 | 73.762703 | 73.790001 | 73.739998 | 73.739998 | 9,485 |
USO
| 1,751,387,580 | 73.75 | 73.760002 | 73.733498 | 73.75 | 2,883 |
USO
| 1,751,387,640 | 73.75 | 73.779999 | 73.739998 | 73.779999 | 5,549 |
USO
| 1,751,387,700 | 73.779999 | 73.830002 | 73.769997 | 73.830002 | 2,816 |
USO
| 1,751,387,760 | 73.830002 | 73.839996 | 73.82 | 73.82 | 5,009 |
USO
| 1,751,387,820 | 73.830002 | 73.919998 | 73.830002 | 73.919998 | 3,249 |
USO
| 1,751,387,880 | 73.93 | 74.010002 | 73.93 | 73.980003 | 9,130 |
USO
| 1,751,387,940 | 74 | 74.040001 | 73.980003 | 74 | 17,061 |
USO
| 1,751,388,000 | 73.989998 | 73.989998 | 73.93 | 73.940002 | 13,772 |
USO
| 1,751,388,060 | 73.940002 | 73.940002 | 73.915001 | 73.93 | 7,139 |
USO
| 1,751,388,120 | 73.919998 | 73.940002 | 73.910004 | 73.929901 | 6,116 |
USO
| 1,751,388,180 | 73.900002 | 73.900002 | 73.849998 | 73.849998 | 4,877 |
USO
| 1,751,388,240 | 73.860001 | 73.897697 | 73.860001 | 73.897697 | 3,169 |
USO
| 1,751,388,300 | 73.879997 | 73.915001 | 73.860001 | 73.864998 | 10,463 |
USO
| 1,751,388,360 | 73.860001 | 73.879997 | 73.860001 | 73.879997 | 3,539 |
USO
| 1,751,388,420 | 73.889999 | 73.93 | 73.889999 | 73.904999 | 27,229 |
USO
| 1,751,388,480 | 73.910004 | 73.93 | 73.900002 | 73.910004 | 10,504 |
USO
| 1,751,388,540 | 73.900002 | 73.904999 | 73.899902 | 73.899902 | 3,797 |
USO
| 1,751,388,600 | 73.894997 | 73.900002 | 73.82 | 73.82 | 7,717 |
USO
| 1,751,388,660 | 73.82 | 73.830002 | 73.779999 | 73.779999 | 17,064 |
USO
| 1,751,388,720 | 73.775002 | 73.800003 | 73.75 | 73.800003 | 11,175 |
USO
| 1,751,388,780 | 73.800003 | 73.849998 | 73.730003 | 73.75 | 131,747 |
USO
| 1,751,388,840 | 73.739998 | 73.760002 | 73.730003 | 73.760002 | 11,784 |
USO
| 1,751,388,900 | 73.760002 | 73.870003 | 73.760002 | 73.849998 | 16,455 |
USO
| 1,751,388,960 | 73.860001 | 73.889999 | 73.860001 | 73.879997 | 6,450 |
USO
| 1,751,389,020 | 73.889999 | 73.919998 | 73.889999 | 73.900002 | 1,740 |