symbol
stringclasses 506
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
| 1,623,369,600 | 151.353725 | 153.614459 | 151.238468 | 153.437149 | 195,800 |
VAC
| 1,623,628,800 | 153.986809 | 154.412354 | 150.786323 | 152.426453 | 311,800 |
VAC
| 1,623,715,200 | 151.983188 | 152.523991 | 150.981383 | 151.291672 | 315,900 |
VAC
| 1,623,801,600 | 151.291654 | 152.027502 | 148.303948 | 148.445801 | 313,800 |
VAC
| 1,623,888,000 | 148.339443 | 149.802264 | 143.489952 | 145.46698 | 639,500 |
VAC
| 1,623,974,400 | 143.755902 | 143.977542 | 137.416994 | 138.427673 | 863,500 |
VAC
| 1,624,233,600 | 139.447259 | 143.126498 | 138.312461 | 142.922592 | 551,800 |
VAC
| 1,624,320,000 | 142.381769 | 142.922572 | 138.773458 | 142.062607 | 620,900 |
VAC
| 1,624,406,400 | 143.498829 | 145.857086 | 142.949166 | 144.101685 | 522,000 |
VAC
| 1,624,492,800 | 145.80388 | 146.211691 | 143.401293 | 145.289673 | 422,000 |
VAC
| 1,624,579,200 | 145.670879 | 146.654962 | 143.356953 | 144.216919 | 5,736,700 |
VAC
| 1,624,838,400 | 143.410143 | 143.498805 | 139.030542 | 140.493362 | 538,800 |
VAC
| 1,624,924,800 | 140.147594 | 142.461519 | 138.54292 | 140.759323 | 305,800 |
VAC
| 1,625,011,200 | 140.307186 | 142.904818 | 139.855045 | 141.229218 | 355,100 |
VAC
| 1,625,097,600 | 142.23103 | 144.225793 | 142.08919 | 143.179657 | 314,400 |
VAC
| 1,625,184,000 | 143.250576 | 143.773644 | 142.355154 | 142.727509 | 464,500 |
VAC
| 1,625,529,600 | 142.31969 | 142.709779 | 138.755709 | 139.19899 | 318,500 |
VAC
| 1,625,616,000 | 138.002117 | 140.307168 | 135.670457 | 136.627945 | 428,600 |
VAC
| 1,625,702,400 | 133.480661 | 137.097832 | 131.964649 | 135.173996 | 373,800 |
VAC
| 1,625,788,800 | 137.753867 | 141.78771 | 137.532227 | 141.459686 | 362,800 |
VAC
| 1,626,048,000 | 141.202611 | 141.601561 | 139.784108 | 141.264664 | 261,600 |
VAC
| 1,626,134,400 | 138.950747 | 139.52702 | 137.86028 | 138.126251 | 329,800 |
VAC
| 1,626,220,800 | 139.385185 | 140.848006 | 138.002152 | 138.649338 | 363,400 |
VAC
| 1,626,307,200 | 137.417018 | 138.605007 | 136.574787 | 137.798233 | 508,000 |
VAC
| 1,626,393,600 | 139.207875 | 139.207875 | 131.689824 | 131.982391 | 370,200 |
VAC
| 1,626,652,800 | 128.338608 | 132.186295 | 126.219727 | 129.242905 | 665,800 |
VAC
| 1,626,739,200 | 130.058574 | 134.145623 | 128.338643 | 132.842377 | 362,300 |
VAC
| 1,626,825,600 | 134.553399 | 137.931195 | 134.491333 | 137.798203 | 342,600 |
VAC
| 1,626,912,000 | 137.301728 | 138.276951 | 135.909834 | 136.760925 | 373,300 |
VAC
| 1,626,998,400 | 136.973689 | 137.922316 | 136.220107 | 136.734314 | 261,600 |
VAC
| 1,627,257,600 | 136.459516 | 139.181265 | 136.175823 | 138.081924 | 364,000 |
VAC
| 1,627,344,000 | 137.993227 | 139.85501 | 136.849569 | 139.571304 | 248,000 |
VAC
| 1,627,430,400 | 139.890476 | 140.936626 | 133.134885 | 136.565872 | 459,100 |
VAC
| 1,627,516,800 | 134.668641 | 138.454261 | 131.352911 | 131.414963 | 586,200 |
VAC
| 1,627,603,200 | 130.005326 | 131.938036 | 129.641832 | 130.652512 | 505,200 |
VAC
| 1,627,862,400 | 131.636605 | 134.60659 | 125.989214 | 126.521156 | 556,500 |
VAC
| 1,627,948,800 | 126.069007 | 126.228595 | 122.824189 | 123.755081 | 522,200 |
VAC
| 1,628,035,200 | 122.496179 | 125.980372 | 122.389796 | 122.602562 | 409,800 |
VAC
| 1,628,121,600 | 123.267463 | 127.850997 | 123.143345 | 126.662994 | 238,400 |
VAC
| 1,628,208,000 | 128.108116 | 128.826228 | 125.927169 | 127.824409 | 273,200 |
VAC
| 1,628,467,200 | 128.046065 | 128.046065 | 123.019263 | 125.147018 | 157,900 |
VAC
| 1,628,553,600 | 125.873944 | 128.329722 | 125.1115 | 127.895302 | 187,900 |
VAC
| 1,628,640,000 | 127.487502 | 131.131269 | 126.414757 | 130.457474 | 300,700 |
VAC
| 1,628,726,400 | 130.45747 | 130.45747 | 127.718 | 129.934402 | 210,700 |
VAC
| 1,628,812,800 | 129.721636 | 130.847559 | 129.109907 | 129.934402 | 230,000 |
VAC
| 1,629,072,000 | 129.526633 | 130.741218 | 128.365226 | 129.331589 | 228,400 |
VAC
| 1,629,158,400 | 128.010571 | 128.666631 | 125.022864 | 125.873955 | 219,300 |
VAC
| 1,629,244,800 | 125.696662 | 127.780086 | 124.340224 | 126.858055 | 307,400 |
VAC
| 1,629,331,200 | 125.014012 | 125.57255 | 121.698281 | 123.10791 | 310,000 |
VAC
| 1,629,417,600 | 123.00152 | 125.386359 | 121.583017 | 125.164719 | 220,600 |
VAC
| 1,629,676,800 | 126.813736 | 129.118801 | 126.503448 | 128.542542 | 198,400 |
VAC
| 1,629,763,200 | 129.934443 | 134.207676 | 129.934443 | 133.285645 | 358,900 |
VAC
| 1,629,849,600 | 133.285612 | 135.670464 | 131.982366 | 134.367218 | 352,400 |
VAC
| 1,629,936,000 | 134.083562 | 135.502052 | 131.88488 | 132.620728 | 217,300 |
VAC
| 1,630,022,400 | 133.629908 | 138.932112 | 133.629908 | 138.493256 | 304,200 |
VAC
| 1,630,281,600 | 137.771614 | 137.771614 | 132.780284 | 133.108307 | 396,000 |
VAC
| 1,630,368,000 | 133.188121 | 133.259048 | 131.264285 | 132.585266 | 488,000 |
VAC
| 1,630,454,400 | 133.720054 | 133.720054 | 131.477055 | 133.525009 | 177,600 |
VAC
| 1,630,540,800 | 134.065803 | 135.954183 | 132.496585 | 133.870758 | 261,200 |
VAC
| 1,630,627,200 | 132.594118 | 134.189931 | 130.377714 | 132.337021 | 443,000 |
VAC
| 1,630,972,800 | 131.485914 | 135.111946 | 131.485914 | 134.633209 | 180,800 |
VAC
| 1,631,059,200 | 134.730729 | 135.768004 | 131.707552 | 132.071045 | 120,000 |
VAC
| 1,631,145,600 | 131.82279 | 134.145576 | 131.051486 | 133.356537 | 146,400 |
VAC
| 1,631,232,000 | 134.092366 | 136.743189 | 131.884824 | 132.035538 | 349,600 |
VAC
| 1,631,491,200 | 132.984198 | 138.392228 | 132.354734 | 138.214905 | 336,300 |
VAC
| 1,631,577,600 | 138.622705 | 139.855025 | 137.248533 | 138.870941 | 458,500 |
VAC
| 1,631,664,000 | 138.276943 | 138.941864 | 136.441755 | 137.72728 | 530,600 |
VAC
| 1,631,750,400 | 139.379968 | 140.52639 | 137.79469 | 138.135025 | 332,500 |
VAC
| 1,631,836,800 | 136.397436 | 138.613839 | 135.546331 | 137.106674 | 526,300 |
VAC
| 1,632,096,000 | 134.482477 | 136.131481 | 132.168551 | 135.324707 | 398,300 |
VAC
| 1,632,182,400 | 136.432904 | 137.319465 | 134.269692 | 134.438141 | 201,900 |
VAC
| 1,632,268,800 | 134.927507 | 138.637692 | 134.927507 | 137.365372 | 429,500 |
VAC
| 1,632,355,200 | 138.210618 | 141.182312 | 138.210618 | 141.013275 | 377,700 |
VAC
| 1,632,441,600 | 140.933197 | 144.634476 | 140.337079 | 144.2341 | 486,200 |
VAC
| 1,632,700,800 | 145.46191 | 150.755799 | 145.46191 | 147.357025 | 382,300 |
VAC
| 1,632,787,200 | 146.663047 | 148.113311 | 144.376449 | 145.577576 | 534,500 |
VAC
| 1,632,873,600 | 147.223589 | 147.223589 | 144.082843 | 144.759033 | 269,500 |
VAC
| 1,632,960,000 | 145.150482 | 145.150482 | 139.883285 | 139.981155 | 287,600 |
VAC
| 1,633,046,400 | 141.467002 | 147.908649 | 141.467002 | 147.285828 | 249,600 |
VAC
| 1,633,305,600 | 149.378865 | 149.837271 | 145.109357 | 146.421661 | 413,100 |
VAC
| 1,633,392,000 | 145.782225 | 146.97446 | 143.602377 | 143.878204 | 330,900 |
VAC
| 1,633,478,400 | 142.134332 | 143.397747 | 139.96339 | 143.121933 | 262,400 |
VAC
| 1,633,564,800 | 144.652249 | 145.461907 | 143.40662 | 144.714523 | 490,300 |
VAC
| 1,633,651,200 | 145.043748 | 145.880096 | 141.200109 | 141.209015 | 297,700 |
VAC
| 1,633,910,400 | 141.235676 | 142.854977 | 139.794305 | 140.443817 | 163,600 |
VAC
| 1,633,996,800 | 140.132448 | 141.9208 | 140.132448 | 140.56842 | 489,100 |
VAC
| 1,634,083,200 | 140.550606 | 141.493717 | 136.457844 | 136.698074 | 383,000 |
VAC
| 1,634,169,600 | 138.539835 | 141.342478 | 137.658997 | 140.86203 | 242,000 |
VAC
| 1,634,256,000 | 142.45461 | 144.100615 | 141.458117 | 141.965256 | 242,400 |
VAC
| 1,634,515,200 | 140.8709 | 142.196602 | 139.020261 | 139.313873 | 217,600 |
VAC
| 1,634,601,600 | 140.043452 | 140.959873 | 137.765746 | 137.863617 | 166,700 |
VAC
| 1,634,688,000 | 137.570005 | 138.966887 | 136.440058 | 137.863617 | 233,200 |
VAC
| 1,634,774,400 | 137.329783 | 139.37615 | 137.329783 | 139.055847 | 192,800 |
VAC
| 1,634,860,800 | 139.233821 | 140.061263 | 137.605614 | 138.424164 | 158,900 |
VAC
| 1,635,120,000 | 137.916988 | 139.660864 | 137.231906 | 137.641174 | 273,800 |
VAC
| 1,635,206,400 | 138.619909 | 139.536329 | 136.342202 | 136.831543 | 265,500 |
VAC
| 1,635,292,800 | 136.956054 | 141.609349 | 135.977359 | 139.153687 | 388,800 |
VAC
| 1,635,379,200 | 140.541711 | 141.529312 | 138.46864 | 140.194717 | 263,300 |
VAC
| 1,635,465,600 | 139.803213 | 141.573766 | 138.602073 | 139.883286 | 210,800 |
VAC
| 1,635,724,800 | 140.426057 | 145.390751 | 140.426057 | 145.26619 | 322,600 |