symbol
stringclasses 489
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
|
|---|---|---|---|---|---|---|
VAC
| 1,752,164,880 | 83.489998 | 83.5 | 83.489998 | 83.5 | 529 |
VAC
| 1,752,165,060 | 83.5 | 83.540001 | 83.5 | 83.540001 | 4,110 |
VAC
| 1,752,165,120 | 83.525002 | 83.525002 | 83.525002 | 83.525002 | 564 |
VAC
| 1,752,165,300 | 83.525002 | 83.525002 | 83.525002 | 83.525002 | 286 |
VAC
| 1,752,165,420 | 83.580002 | 83.695 | 83.540001 | 83.57 | 4,170 |
VAC
| 1,752,165,480 | 83.57 | 83.57 | 83.57 | 83.57 | 837 |
VAC
| 1,752,165,720 | 83.629997 | 83.690002 | 83.629997 | 83.690002 | 941 |
VAC
| 1,752,165,780 | 83.599998 | 83.75 | 83.599998 | 83.75 | 2,628 |
VAC
| 1,752,165,840 | 83.860001 | 83.860001 | 83.769997 | 83.769997 | 891 |
VAC
| 1,752,166,020 | 83.900002 | 83.900002 | 83.849998 | 83.870003 | 797 |
VAC
| 1,752,166,140 | 83.885002 | 83.885002 | 83.885002 | 83.885002 | 1,137 |
VAC
| 1,752,166,260 | 83.779999 | 83.779999 | 83.779999 | 83.779999 | 5,112 |
VAC
| 1,752,166,320 | 83.775002 | 83.775002 | 83.775002 | 83.775002 | 1,485 |
VAC
| 1,752,166,380 | 83.68 | 83.709999 | 83.68 | 83.709999 | 934 |
VAC
| 1,752,166,440 | 83.599998 | 83.599998 | 83.599998 | 83.599998 | 312 |
VAC
| 1,752,166,500 | 83.589996 | 83.589996 | 83.589996 | 83.589996 | 373 |
VAC
| 1,752,166,560 | 83.605003 | 83.605003 | 83.605003 | 83.605003 | 276 |
VAC
| 1,752,166,620 | 83.519997 | 83.519997 | 83.510002 | 83.510002 | 762 |
VAC
| 1,752,166,740 | 83.489998 | 83.489998 | 83.489998 | 83.489998 | 384 |
VAC
| 1,752,166,800 | 83.584999 | 83.589996 | 83.489998 | 83.489998 | 507 |
VAC
| 1,752,166,860 | 83.489998 | 83.489998 | 83.489998 | 83.489998 | 981 |
VAC
| 1,752,166,980 | 83.370003 | 83.370003 | 83.32 | 83.32 | 388 |
VAC
| 1,752,167,100 | 83.440002 | 83.629997 | 83.419998 | 83.519997 | 3,474 |
VAC
| 1,752,167,280 | 83.639999 | 83.639999 | 83.639999 | 83.639999 | 429 |
VAC
| 1,752,167,340 | 83.629997 | 83.629997 | 83.629997 | 83.629997 | 443 |
VAC
| 1,752,167,400 | 83.709999 | 83.769997 | 83.644997 | 83.760002 | 2,398 |
VAC
| 1,752,167,580 | 83.75 | 83.800003 | 83.75 | 83.800003 | 932 |
VAC
| 1,752,167,640 | 83.800003 | 83.800003 | 83.800003 | 83.800003 | 1,953 |
VAC
| 1,752,167,820 | 84.080002 | 84.080002 | 84.080002 | 84.080002 | 262 |
VAC
| 1,752,167,880 | 83.970001 | 83.970001 | 83.970001 | 83.970001 | 906 |
VAC
| 1,752,168,000 | 84 | 84.07 | 84 | 84.07 | 1,323 |
VAC
| 1,752,168,120 | 83.949997 | 83.949997 | 83.949997 | 83.949997 | 275 |
VAC
| 1,752,168,180 | 83.945 | 83.945 | 83.945 | 83.945 | 257 |
VAC
| 1,752,168,300 | 83.889999 | 83.945 | 83.889999 | 83.945 | 2,040 |
VAC
| 1,752,168,480 | 83.989998 | 84.029999 | 83.93 | 83.93 | 1,724 |
VAC
| 1,752,168,540 | 83.93 | 83.93 | 83.889999 | 83.93 | 725 |
VAC
| 1,752,168,720 | 83.879997 | 83.879997 | 83.879997 | 83.879997 | 389 |
VAC
| 1,752,168,960 | 83.93 | 83.93 | 83.830002 | 83.830002 | 923 |
VAC
| 1,752,169,020 | 83.959999 | 84.089996 | 83.959999 | 84.089996 | 1,409 |
VAC
| 1,752,169,140 | 84.029999 | 84.029999 | 83.889999 | 83.919998 | 2,548 |
VAC
| 1,752,169,200 | 83.925003 | 83.925003 | 83.925003 | 83.925003 | 212 |
VAC
| 1,752,169,260 | 83.970001 | 83.970001 | 83.970001 | 83.970001 | 164 |
VAC
| 1,752,169,320 | 84 | 84.050003 | 84 | 84.050003 | 1,137 |
VAC
| 1,752,169,440 | 84.050003 | 84.080002 | 84.050003 | 84.080002 | 846 |
VAC
| 1,752,169,500 | 84.080002 | 84.089996 | 84.040001 | 84.040001 | 915 |
VAC
| 1,752,169,560 | 84.040001 | 84.040001 | 84.029999 | 84.040001 | 931 |
VAC
| 1,752,169,680 | 84 | 84 | 83.9925 | 83.9925 | 498 |
VAC
| 1,752,169,740 | 83.982498 | 83.982498 | 83.982498 | 83.982498 | 319 |
VAC
| 1,752,169,800 | 83.989998 | 84.199997 | 83.989998 | 84.199997 | 8,073 |
VAC
| 1,752,169,920 | 84.190002 | 84.190002 | 84.190002 | 84.190002 | 173 |
VAC
| 1,752,169,980 | 84.175003 | 84.175003 | 84.175003 | 84.175003 | 853 |
VAC
| 1,752,170,100 | 84.120003 | 84.139999 | 84.07 | 84.07 | 4,000 |
VAC
| 1,752,170,160 | 84.07 | 84.07 | 84.025002 | 84.025002 | 641 |
VAC
| 1,752,170,220 | 84.025002 | 84.025002 | 84.025002 | 84.025002 | 881 |
VAC
| 1,752,170,400 | 83.919998 | 83.945 | 83.870003 | 83.925003 | 2,168 |
VAC
| 1,752,170,460 | 83.940002 | 83.940002 | 83.870003 | 83.900002 | 2,836 |
VAC
| 1,752,170,520 | 83.904999 | 83.904999 | 83.904999 | 83.904999 | 291 |
VAC
| 1,752,170,580 | 83.959999 | 84.019997 | 83.949997 | 84.019997 | 2,483 |
VAC
| 1,752,170,640 | 84.040001 | 84.040001 | 83.970001 | 83.970001 | 732 |
VAC
| 1,752,170,700 | 83.949997 | 83.949997 | 83.949997 | 83.949997 | 150 |
VAC
| 1,752,170,760 | 83.849998 | 83.912498 | 83.849998 | 83.912498 | 446 |
VAC
| 1,752,170,820 | 83.849998 | 83.849998 | 83.839996 | 83.839996 | 1,498 |
VAC
| 1,752,170,880 | 83.839996 | 83.839996 | 83.809998 | 83.809998 | 1,273 |
VAC
| 1,752,170,940 | 83.815002 | 83.815002 | 83.815002 | 83.815002 | 206 |
VAC
| 1,752,171,000 | 83.889999 | 83.900002 | 83.879997 | 83.879997 | 618 |
VAC
| 1,752,171,060 | 83.870003 | 83.870003 | 83.870003 | 83.870003 | 155 |
VAC
| 1,752,171,120 | 83.870003 | 83.870003 | 83.830002 | 83.830002 | 1,086 |
VAC
| 1,752,171,240 | 83.910004 | 84.050003 | 83.910004 | 84.050003 | 3,271 |
VAC
| 1,752,171,300 | 84.110001 | 84.120003 | 84.110001 | 84.120003 | 332 |
VAC
| 1,752,171,360 | 84.084999 | 84.099998 | 84.084999 | 84.087502 | 710 |
VAC
| 1,752,171,480 | 84.074997 | 84.074997 | 84.074997 | 84.074997 | 363 |
VAC
| 1,752,171,600 | 84.074997 | 84.074997 | 84.074997 | 84.074997 | 312 |
VAC
| 1,752,171,780 | 84.150002 | 84.230003 | 84.150002 | 84.209999 | 3,511 |
VAC
| 1,752,171,960 | 84.239998 | 84.239998 | 84.190002 | 84.190002 | 777 |
VAC
| 1,752,172,020 | 84.190002 | 84.190002 | 84.110001 | 84.110001 | 628 |
VAC
| 1,752,172,080 | 84.129997 | 84.160004 | 84.129997 | 84.160004 | 266 |
VAC
| 1,752,172,140 | 84.099998 | 84.099998 | 84.089996 | 84.089996 | 844 |
VAC
| 1,752,172,260 | 84.050003 | 84.050003 | 84.050003 | 84.050003 | 441 |
VAC
| 1,752,172,320 | 84.059998 | 84.089996 | 84.010002 | 84.010002 | 2,976 |
VAC
| 1,752,172,380 | 84.059998 | 84.059998 | 84.059998 | 84.059998 | 132 |
VAC
| 1,752,172,440 | 84.028702 | 84.028702 | 83.980003 | 83.980003 | 1,425 |
VAC
| 1,752,172,500 | 83.934998 | 83.934998 | 83.934998 | 83.934998 | 254 |
VAC
| 1,752,172,620 | 83.980003 | 83.989998 | 83.919998 | 83.989998 | 2,439 |
VAC
| 1,752,172,860 | 83.910004 | 83.910004 | 83.860001 | 83.860001 | 238 |
VAC
| 1,752,172,920 | 83.849998 | 83.904999 | 83.849998 | 83.904999 | 740 |
VAC
| 1,752,172,980 | 83.904999 | 83.970001 | 83.904999 | 83.970001 | 1,584 |
VAC
| 1,752,173,040 | 83.925003 | 83.925003 | 83.925003 | 83.925003 | 204 |
VAC
| 1,752,173,100 | 83.915001 | 83.915001 | 83.849998 | 83.904999 | 1,897 |
VAC
| 1,752,173,160 | 83.889999 | 83.889999 | 83.889999 | 83.889999 | 175 |
VAC
| 1,752,173,220 | 83.830002 | 83.830002 | 83.830002 | 83.830002 | 1,687 |
VAC
| 1,752,173,280 | 83.739998 | 83.739998 | 83.739998 | 83.739998 | 346 |
VAC
| 1,752,173,340 | 83.730003 | 83.730003 | 83.730003 | 83.730003 | 344 |
VAC
| 1,752,173,400 | 83.669998 | 83.669998 | 83.669998 | 83.669998 | 130 |
VAC
| 1,752,173,460 | 83.690002 | 83.690002 | 83.690002 | 83.690002 | 199 |
VAC
| 1,752,173,580 | 83.709999 | 83.714996 | 83.669998 | 83.669998 | 851 |
VAC
| 1,752,173,640 | 83.7425 | 83.7425 | 83.68 | 83.699997 | 772 |
VAC
| 1,752,173,700 | 83.699997 | 83.699997 | 83.529999 | 83.529999 | 1,591 |
VAC
| 1,752,173,760 | 83.550003 | 83.620003 | 83.550003 | 83.555 | 2,807 |
VAC
| 1,752,173,820 | 83.559998 | 83.559998 | 83.559998 | 83.559998 | 443 |
VAC
| 1,752,173,880 | 83.5 | 83.57 | 83.5 | 83.57 | 1,194 |