symbol
stringclasses
44 values
time
int64
-252,374,400
1.75B
open
float64
0
1.2k
high
float64
0.02
1.21k
low
float64
0.02
1.2k
close
float64
0.02
1.2k
volume
int64
0
9.23B
VST
1,744,139,400
101.68
101.959999
101.620003
101.915001
21,252
VST
1,744,139,460
101.845001
101.949997
101.730003
101.879997
19,297
VST
1,744,139,520
101.879997
101.879997
101.57
101.75
15,165
VST
1,744,139,580
101.620003
101.660004
101.370003
101.5
15,060
VST
1,744,139,640
101.544998
101.550003
101.120003
101.230003
14,129
VST
1,744,139,700
101.330002
101.489998
101.150002
101.260002
14,853
VST
1,744,139,760
101.379997
101.419998
100.879997
100.945
19,082
VST
1,744,139,820
100.830002
101.050003
100.570099
100.775002
23,800
VST
1,744,139,880
100.900002
101.110001
100.720001
100.860001
21,524
VST
1,744,139,940
100.919998
100.919998
100.410004
100.660004
18,007
VST
1,744,140,000
100.699997
101.308701
100.639999
101.199997
29,613
VST
1,744,140,060
101.199997
101.629997
101.18
101.389999
14,560
VST
1,744,140,120
101.389999
101.510002
101.195
101.330002
12,777
VST
1,744,140,180
101.330002
101.790001
101.330002
101.550003
19,088
VST
1,744,140,240
101.610001
101.639999
101.269997
101.625
19,248
VST
1,744,140,300
101.625
102
101.529999
101.877998
19,507
VST
1,744,140,360
101.779999
101.925003
101.620003
101.785004
16,308
VST
1,744,140,420
101.794998
102.230003
101.720001
102.010002
21,511
VST
1,744,140,480
102.113503
102.269997
101.940002
102.199997
18,063
VST
1,744,140,540
102.18
102.300003
101.919998
101.970001
15,590
VST
1,744,140,600
101.919998
102
101.709999
101.834999
19,391
VST
1,744,140,660
101.764999
101.839996
101.68
101.690002
15,648
VST
1,744,140,720
101.629997
101.769997
101.291603
101.504997
14,114
VST
1,744,140,780
101.504997
101.5756
101.059998
101.489998
54,493
VST
1,744,140,840
101.410004
101.610001
101.239998
101.449997
16,617
VST
1,744,140,900
101.440002
101.459999
101
101.044998
22,554
VST
1,744,140,960
101.074997
101.074997
100.629997
100.769997
18,944
VST
1,744,141,020
100.745003
100.769997
100.169998
100.25
21,015
VST
1,744,141,080
100.25
100.540001
100.010002
100.089996
41,072
VST
1,744,141,140
100.040001
100.199997
99.900002
100.125
35,866
VST
1,744,141,200
100.129997
100.799896
99.949997
100.709999
51,776
VST
1,744,141,260
100.705002
101.110001
100.585197
101.050003
34,545
VST
1,744,141,320
101.080002
101.290001
100.629997
100.815002
26,301
VST
1,744,141,380
100.815002
100.815002
100.220001
100.459999
47,100
VST
1,744,141,440
100.400002
100.529999
100.220001
100.3097
64,463
VST
1,744,141,500
100.290001
100.709999
100.290001
100.535004
24,486
VST
1,744,141,560
100.535004
100.834999
100.300003
100.404999
31,932
VST
1,744,141,620
100.392502
100.610001
100.160004
100.18
34,878
VST
1,744,141,680
100.169998
100.440002
100.160004
100.349998
28,343
VST
1,744,141,740
100.266998
100.400002
99.949997
99.970001
42,818
VST
1,744,141,800
100.040001
100.860001
100.029999
100.860001
72,824
VST
1,744,141,860
100.959999
101.459999
100.827599
101.139999
37,542
VST
1,744,141,920
101.18
101.669998
101.040001
101.660004
53,043
VST
1,744,141,980
101.639999
101.68
101.389999
101.599998
53,642
VST
1,744,142,040
101.599998
102.440002
101.599998
102.385002
49,656
VST
1,744,142,100
102.339996
102.339996
101.629997
101.989998
91,005
VST
1,744,142,160
101.989998
102.110001
101.879997
101.949997
71,459
VST
1,744,142,220
101.93
102.139999
101.93
101.995003
61,066
VST
1,744,142,280
101.964996
102.150002
101.910004
102.125
94,298
VST
1,744,142,340
102.150002
102.349998
101.980003
102.190002
189,713
VST
1,744,205,400
102.339996
103.699997
102.2799
103.699997
318,316
VST
1,744,205,460
103.525002
105.960602
103.489998
105.960602
41,508
VST
1,744,205,520
105.574997
106.841599
104.684402
104.775002
39,800
VST
1,744,205,580
104.837997
105.339996
104.010002
105.160004
21,068
VST
1,744,205,640
105.435799
105.435799
103.5
103.839996
24,209
VST
1,744,205,700
103.827499
104.209999
103.330002
103.467499
28,794
VST
1,744,205,760
103.464996
103.75
102.610001
103.07
27,985
VST
1,744,205,820
103.019997
103.113403
102.099998
102.839996
26,039
VST
1,744,205,880
102.745003
103.900002
102.510002
103.800003
36,716
VST
1,744,205,940
103.682198
104.360001
103.549103
104.025002
23,529
VST
1,744,206,000
104.3564
105.309998
103.989998
105.220001
34,249
VST
1,744,206,060
105.214996
106
105.089996
105.644997
38,978
VST
1,744,206,120
105.644997
105.860001
104.699997
105
44,279
VST
1,744,206,180
105.029999
105.739899
104.760002
104.805
24,711
VST
1,744,206,240
104.805
104.910004
104.230003
104.339996
11,541
VST
1,744,206,300
104.404999
104.450897
104.404999
104.450897
28,220
VST
1,744,206,360
104.260002
104.650002
103.970001
104.535004
19,530
VST
1,744,206,420
104.584999
104.622299
103.883499
104.260002
28,225
VST
1,744,206,480
104.205002
104.563499
103.839996
104.554001
18,706
VST
1,744,206,540
104.559998
104.839996
104.169998
104.839996
28,348
VST
1,744,206,600
104.739998
105
104.5
104.948997
21,968
VST
1,744,206,660
104.745003
106
104.745003
105.830002
27,187
VST
1,744,206,720
105.834999
106.5
105.730003
106.300003
36,221
VST
1,744,206,780
106.301399
107.389999
106.260002
107.089996
38,267
VST
1,744,206,840
107.089996
107.139999
106.630096
107.084999
30,821
VST
1,744,206,900
107.059998
107.349998
106.3601
106.956596
51,234
VST
1,744,206,960
107
107.506302
107
107.459999
19,745
VST
1,744,207,020
107.43
107.529999
107.139999
107.330002
47,950
VST
1,744,207,080
107.160004
107.25
106.800003
106.949997
24,909
VST
1,744,207,140
106.8554
107.169998
106.720001
106.720001
39,740
VST
1,744,207,200
106.764999
107.349998
106.349998
106.349998
61,919
VST
1,744,207,260
106.419998
106.93
106.209999
106.775002
10,347
VST
1,744,207,320
106.639999
107.192802
106.639999
106.845001
19,237
VST
1,744,207,380
106.849998
107.059998
106.1287
106.290001
22,454
VST
1,744,207,440
106.290001
106.290001
105.809998
106.139999
24,264
VST
1,744,207,500
106.190002
106.190002
104.911102
105.2659
17,050
VST
1,744,207,560
105.080002
105.080002
104.5
104.754997
25,076
VST
1,744,207,620
104.57
104.900002
104
104.089996
41,704
VST
1,744,207,680
104.235001
104.726997
104.110001
104.610001
16,410
VST
1,744,207,740
104.464996
104.760002
104.199997
104.375
7,723
VST
1,744,207,800
104.375
105
104.260002
104.870003
15,278
VST
1,744,207,860
105.029999
105.139999
104.461998
104.919998
17,581
VST
1,744,207,920
104.919998
105.370003
104.832397
104.949997
31,939
VST
1,744,207,980
104.949997
105.1558
104.304802
104.440002
24,159
VST
1,744,208,040
104.470001
104.470001
103.540001
103.919998
30,350
VST
1,744,208,100
104.019997
104.422401
103.879997
104.220001
7,412
VST
1,744,208,160
104.25
104.3778
104.089996
104.224998
8,159
VST
1,744,208,220
104.305
104.760002
104.089996
104.760002
12,595
VST
1,744,208,340
104.489998
104.559998
104.434998
104.480003
25,894
VST
1,744,208,400
104.580002
104.584999
104.199997
104.199997
8,376