symbol
stringlengths 1
5
| datetime
timestamp[ns] | open
float64 8.45
7.65k
⌀ | high
float64 8.46
7.66k
⌀ | low
float64 8.43
7.64k
⌀ | close
float64 8.44
7.66k
⌀ | volume
float64 0
6M
⌀ |
|---|---|---|---|---|---|---|
ZION | 2024-03-11T15:19:00 | 41.720001 | 41.77 | 41.720001 | 41.77 | 6,256 |
ZION | 2024-03-11T15:20:00 | 41.77 | 41.77 | 41.689999 | 41.740002 | 32,650 |
ZION | 2024-03-11T15:21:00 | 41.75 | 41.775002 | 41.669998 | 41.68 | 17,021 |
ZION | 2024-03-11T15:22:00 | 41.68 | 41.720001 | 41.68 | 41.689999 | 13,810 |
ZION | 2024-03-11T15:23:00 | 41.700001 | 41.709999 | 41.695 | 41.705002 | 4,391 |
ZION | 2024-03-11T15:24:00 | 41.700001 | 41.700001 | 41.669998 | 41.669998 | 6,932 |
ZION | 2024-03-11T15:25:00 | 41.674999 | 41.674999 | 41.610001 | 41.619999 | 5,182 |
ZION | 2024-03-11T15:26:00 | 41.630001 | 41.630001 | 41.599998 | 41.610001 | 4,398 |
ZION | 2024-03-11T15:27:00 | 41.610001 | 41.639999 | 41.610001 | 41.630001 | 4,104 |
ZION | 2024-03-11T15:28:00 | 41.619999 | 41.634998 | 41.610001 | 41.634998 | 4,966 |
ZION | 2024-03-11T15:29:00 | 41.619999 | 41.625 | 41.599998 | 41.599998 | 6,533 |
ZION | 2024-03-11T15:30:00 | 41.605 | 41.605 | 41.580002 | 41.59 | 9,570 |
ZION | 2024-03-11T15:31:00 | 41.59 | 41.599998 | 41.580002 | 41.59 | 4,610 |
ZION | 2024-03-11T15:32:00 | 41.59 | 41.615002 | 41.560001 | 41.615002 | 9,633 |
ZION | 2024-03-11T15:33:00 | 41.615002 | 41.615002 | 41.599998 | 41.610001 | 5,960 |
ZION | 2024-03-11T15:34:00 | 41.610001 | 41.610001 | 41.59 | 41.59 | 5,387 |
ZION | 2024-03-11T15:35:00 | 41.599998 | 41.625 | 41.580002 | 41.584999 | 10,064 |
ZION | 2024-03-11T15:36:00 | 41.59 | 41.625 | 41.59 | 41.615002 | 7,924 |
ZION | 2024-03-11T15:37:00 | 41.610001 | 41.645 | 41.599998 | 41.645 | 6,851 |
ZION | 2024-03-11T15:38:00 | 41.645 | 41.695 | 41.645 | 41.695 | 13,301 |
ZION | 2024-03-11T15:39:00 | 41.695 | 41.738098 | 41.695 | 41.715 | 19,420 |
ZION | 2024-03-11T15:40:00 | 41.724998 | 41.790001 | 41.724998 | 41.764999 | 17,609 |
ZION | 2024-03-11T15:41:00 | 41.764999 | 41.764999 | 41.73 | 41.759998 | 8,294 |
ZION | 2024-03-11T15:42:00 | 41.759998 | 41.799999 | 41.759998 | 41.799999 | 8,272 |
ZION | 2024-03-11T15:43:00 | 41.799999 | 41.799999 | 41.77 | 41.785 | 12,286 |
ZION | 2024-03-11T15:44:00 | 41.790001 | 41.790001 | 41.77 | 41.775002 | 6,843 |
ZION | 2024-03-11T15:45:00 | 41.77 | 41.790001 | 41.759998 | 41.759998 | 12,299 |
ZION | 2024-03-11T15:46:00 | 41.764999 | 41.779999 | 41.75 | 41.775002 | 9,795 |
ZION | 2024-03-11T15:47:00 | 41.775002 | 41.775002 | 41.740002 | 41.744999 | 9,087 |
ZION | 2024-03-11T15:48:00 | 41.7425 | 41.744999 | 41.700001 | 41.709999 | 14,061 |
ZION | 2024-03-11T15:49:00 | 41.705002 | 41.720001 | 41.689999 | 41.695 | 12,593 |
ZION | 2024-03-11T15:50:00 | 41.700001 | 41.709999 | 41.669998 | 41.669998 | 20,761 |
ZION | 2024-03-11T15:51:00 | 41.674999 | 41.68 | 41.639999 | 41.650002 | 15,283 |
ZION | 2024-03-11T15:52:00 | 41.650002 | 41.665001 | 41.610001 | 41.630001 | 17,973 |
ZION | 2024-03-11T15:53:00 | 41.630001 | 41.650002 | 41.619999 | 41.650002 | 15,474 |
ZION | 2024-03-11T15:54:00 | 41.639999 | 41.66 | 41.599998 | 41.610001 | 31,580 |
ZION | 2024-03-11T15:55:00 | 41.580002 | 41.619999 | 41.580002 | 41.610001 | 25,729 |
ZION | 2024-03-11T15:56:00 | 41.610001 | 41.639999 | 41.599998 | 41.639999 | 23,668 |
ZION | 2024-03-11T15:57:00 | 41.639999 | 41.665001 | 41.630001 | 41.630001 | 35,020 |
ZION | 2024-03-11T15:58:00 | 41.630001 | 41.634998 | 41.59 | 41.610001 | 38,078 |
ZION | 2024-03-11T15:59:00 | 41.605 | 41.669998 | 41.59 | 41.619999 | 75,046 |
ZION | 2024-03-11T16:00:00 | 41.610001 | 41.610001 | 41.610001 | 41.610001 | 0 |
ZTS | 2024-02-26T09:30:00 | 196.899994 | 196.910004 | 196.580002 | 196.770004 | 41,338 |
ZTS | 2024-02-26T09:31:00 | 196.550003 | 197.009995 | 196.550003 | 196.914993 | 5,412 |
ZTS | 2024-02-26T09:32:00 | 196.919998 | 197.5 | 196.919998 | 197.375 | 16,021 |
ZTS | 2024-02-26T09:33:00 | 197.589996 | 197.639999 | 197.279999 | 197.494995 | 6,864 |
ZTS | 2024-02-26T09:34:00 | 197.600006 | 197.600006 | 197.494995 | 197.585007 | 1,155 |
ZTS | 2024-02-26T09:35:00 | 197.585007 | 197.720001 | 197.585007 | 197.604996 | 1,299 |
ZTS | 2024-02-26T09:36:00 | 197.800003 | 197.800003 | 197.529999 | 197.619995 | 6,496 |
ZTS | 2024-02-26T09:37:00 | 197.639999 | 197.770004 | 197.5 | 197.632507 | 4,541 |
ZTS | 2024-02-26T09:38:00 | 197.630005 | 197.669998 | 197.205002 | 197.205002 | 4,169 |
ZTS | 2024-02-26T09:39:00 | 197.199997 | 197.300003 | 197.080002 | 197.264999 | 2,387 |
ZTS | 2024-02-26T09:40:00 | 197.070007 | 197.169998 | 196.970001 | 197.169998 | 6,478 |
ZTS | 2024-02-26T09:41:00 | 197.139999 | 197.139999 | 197.130005 | 197.130005 | 311 |
ZTS | 2024-02-26T09:42:00 | 197.089996 | 197.279999 | 197.089996 | 197.229996 | 5,920 |
ZTS | 2024-02-26T09:43:00 | 197.320007 | 197.5 | 197.309998 | 197.5 | 3,259 |
ZTS | 2024-02-26T09:44:00 | 197.380005 | 197.414001 | 197.320007 | 197.389999 | 983 |
ZTS | 2024-02-26T09:45:00 | 197.339996 | 197.350006 | 196.970001 | 196.970001 | 3,423 |
ZTS | 2024-02-26T09:46:00 | null | null | null | null | null |
ZTS | 2024-02-26T09:47:00 | 196.955002 | 196.955002 | 196.955002 | 196.955002 | 1,408 |
ZTS | 2024-02-26T09:48:00 | 196.904999 | 197 | 196.850006 | 196.850006 | 2,150 |
ZTS | 2024-02-26T09:49:00 | 196.809998 | 196.970001 | 196.809998 | 196.876801 | 3,604 |
ZTS | 2024-02-26T09:50:00 | 196.948196 | 196.948196 | 196.835007 | 196.835007 | 758 |
ZTS | 2024-02-26T09:51:00 | 196.850006 | 197.009995 | 196.808701 | 196.897507 | 5,321 |
ZTS | 2024-02-26T09:52:00 | 196.910004 | 196.910004 | 196.860001 | 196.899994 | 892 |
ZTS | 2024-02-26T09:53:00 | 196.889999 | 196.910004 | 196.764999 | 196.869995 | 5,107 |
ZTS | 2024-02-26T09:54:00 | 196.860001 | 197 | 196.740005 | 197 | 12,857 |
ZTS | 2024-02-26T09:55:00 | 196.990005 | 197.330002 | 196.919998 | 197.330002 | 6,911 |
ZTS | 2024-02-26T09:56:00 | 197.335007 | 197.335007 | 197.255005 | 197.255005 | 3,671 |
ZTS | 2024-02-26T09:57:00 | 197.220001 | 197.350006 | 197.210007 | 197.309998 | 3,379 |
ZTS | 2024-02-26T09:58:00 | 197.309998 | 197.509995 | 197.309998 | 197.490005 | 6,303 |
ZTS | 2024-02-26T09:59:00 | 197.449997 | 197.990005 | 197.445007 | 197.919998 | 7,007 |
ZTS | 2024-02-26T10:00:00 | 197.835007 | 197.835007 | 197.570007 | 197.570007 | 5,605 |
ZTS | 2024-02-26T10:01:00 | 197.570007 | 197.610001 | 197.509995 | 197.595001 | 5,208 |
ZTS | 2024-02-26T10:02:00 | 197.527405 | 197.669998 | 197.455002 | 197.619995 | 5,280 |
ZTS | 2024-02-26T10:03:00 | 197.579803 | 197.669998 | 197.455002 | 197.455002 | 4,740 |
ZTS | 2024-02-26T10:04:00 | 197.455002 | 197.580002 | 197.455002 | 197.490005 | 8,631 |
ZTS | 2024-02-26T10:05:00 | 197.509995 | 197.669998 | 197.410004 | 197.529999 | 5,004 |
ZTS | 2024-02-26T10:06:00 | 197.577499 | 197.660004 | 197.285004 | 197.285004 | 2,859 |
ZTS | 2024-02-26T10:07:00 | 197.285004 | 197.419998 | 197.190002 | 197.410004 | 4,171 |
ZTS | 2024-02-26T10:08:00 | 197.490005 | 197.850006 | 197.490005 | 197.669998 | 5,995 |
ZTS | 2024-02-26T10:09:00 | 197.539993 | 197.589996 | 197.455994 | 197.539993 | 3,918 |
ZTS | 2024-02-26T10:10:00 | 197.419998 | 197.520004 | 197.300003 | 197.300003 | 1,927 |
ZTS | 2024-02-26T10:11:00 | 197.255005 | 197.380005 | 197.210007 | 197.282898 | 5,169 |
ZTS | 2024-02-26T10:12:00 | 197.210007 | 197.229996 | 196.949997 | 197.080002 | 2,897 |
ZTS | 2024-02-26T10:13:00 | 197.035004 | 197.035004 | 196.714996 | 196.714996 | 2,090 |
ZTS | 2024-02-26T10:14:00 | 196.809998 | 196.979996 | 196.699997 | 196.815002 | 6,933 |
ZTS | 2024-02-26T10:15:00 | 196.809998 | 196.869995 | 196.404999 | 196.404999 | 4,239 |
ZTS | 2024-02-26T10:16:00 | 196.404999 | 196.404999 | 196.169998 | 196.315002 | 2,042 |
ZTS | 2024-02-26T10:17:00 | 196.25 | 196.375 | 196.25 | 196.25 | 7,221 |
ZTS | 2024-02-26T10:18:00 | 196.25 | 196.380005 | 196.119995 | 196.380005 | 3,815 |
ZTS | 2024-02-26T10:19:00 | 196.389999 | 196.470001 | 196.289993 | 196.289993 | 6,279 |
ZTS | 2024-02-26T10:20:00 | 196.445007 | 196.485001 | 196.289993 | 196.399994 | 3,444 |
ZTS | 2024-02-26T10:21:00 | 196.414993 | 196.414993 | 196.309998 | 196.399994 | 2,224 |
ZTS | 2024-02-26T10:22:00 | 196.449997 | 196.470001 | 196.309998 | 196.470001 | 4,355 |
ZTS | 2024-02-26T10:23:00 | 196.399994 | 196.610001 | 196.369995 | 196.610001 | 7,762 |
ZTS | 2024-02-26T10:24:00 | 196.619995 | 196.809998 | 196.535004 | 196.695007 | 20,039 |
ZTS | 2024-02-26T10:25:00 | 196.699997 | 196.759995 | 196.600006 | 196.664993 | 4,183 |
ZTS | 2024-02-26T10:26:00 | 196.679993 | 196.759995 | 196.654999 | 196.740005 | 2,199 |
ZTS | 2024-02-26T10:27:00 | 196.654999 | 196.770004 | 196.529999 | 196.529999 | 6,583 |