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
⌀ |
|---|---|---|---|---|---|---|
ZTS | 2024-02-26T10:28:00 | 196.630005 | 196.854996 | 196.619995 | 196.759995 | 5,554 |
ZTS | 2024-02-26T10:29:00 | 196.759995 | 196.770004 | 196.690002 | 196.705002 | 3,389 |
ZTS | 2024-02-26T10:30:00 | 196.705002 | 196.733704 | 196.529999 | 196.529999 | 3,637 |
ZTS | 2024-02-26T10:31:00 | 196.524994 | 196.524994 | 196.429993 | 196.509995 | 2,706 |
ZTS | 2024-02-26T10:32:00 | 196.440002 | 196.619995 | 196.440002 | 196.589996 | 5,047 |
ZTS | 2024-02-26T10:33:00 | 196.570007 | 196.570007 | 196.570007 | 196.570007 | 1,113 |
ZTS | 2024-02-26T10:34:00 | 196.570007 | 196.630005 | 196.570007 | 196.574997 | 2,407 |
ZTS | 2024-02-26T10:35:00 | 196.574997 | 196.580002 | 196.522507 | 196.574997 | 1,864 |
ZTS | 2024-02-26T10:36:00 | 196.639999 | 197.020004 | 196.639999 | 196.985001 | 7,492 |
ZTS | 2024-02-26T10:37:00 | 197.080002 | 197.089996 | 196.889999 | 197.044998 | 8,056 |
ZTS | 2024-02-26T10:38:00 | 197.059998 | 197.059998 | 197.020004 | 197.020004 | 881 |
ZTS | 2024-02-26T10:39:00 | 197.080002 | 197.080002 | 196.854996 | 196.919998 | 5,739 |
ZTS | 2024-02-26T10:40:00 | 196.820007 | 196.820007 | 196.75 | 196.820007 | 2,630 |
ZTS | 2024-02-26T10:41:00 | 196.75 | 196.75 | 196.664993 | 196.684998 | 2,335 |
ZTS | 2024-02-26T10:42:00 | 196.695007 | 196.695007 | 196.615005 | 196.625 | 3,941 |
ZTS | 2024-02-26T10:43:00 | 196.625 | 196.800003 | 196.559998 | 196.725006 | 7,635 |
ZTS | 2024-02-26T10:44:00 | 196.789993 | 197.154999 | 196.779999 | 197.139999 | 11,462 |
ZTS | 2024-02-26T10:45:00 | 197.154999 | 197.154999 | 196.964996 | 197.074997 | 7,026 |
ZTS | 2024-02-26T10:46:00 | 197.119995 | 197.199997 | 197.024994 | 197.130005 | 5,635 |
ZTS | 2024-02-26T10:47:00 | 197.110001 | 197.229996 | 197.050003 | 197.229996 | 5,719 |
ZTS | 2024-02-26T10:48:00 | 197.160004 | 197.160004 | 196.880005 | 196.940002 | 6,282 |
ZTS | 2024-02-26T10:49:00 | 196.919998 | 197.009995 | 196.880005 | 196.955002 | 7,083 |
ZTS | 2024-02-26T10:50:00 | 197.029999 | 197.154999 | 197 | 197 | 7,330 |
ZTS | 2024-02-26T10:51:00 | 197.070007 | 197.229996 | 197.070007 | 197.070007 | 6,693 |
ZTS | 2024-02-26T10:52:00 | 197.119995 | 197.119995 | 196.940002 | 196.990005 | 4,152 |
ZTS | 2024-02-26T10:53:00 | 197.009995 | 197.070007 | 196.919998 | 196.919998 | 3,281 |
ZTS | 2024-02-26T10:54:00 | 196.919998 | 196.949997 | 196.690002 | 196.740005 | 17,830 |
ZTS | 2024-02-26T10:55:00 | 196.695007 | 196.740005 | 196.529999 | 196.625 | 3,136 |
ZTS | 2024-02-26T10:56:00 | 196.619995 | 196.639999 | 196.539993 | 196.615005 | 6,453 |
ZTS | 2024-02-26T10:57:00 | 196.600006 | 196.800003 | 196.539993 | 196.649994 | 26,291 |
ZTS | 2024-02-26T10:58:00 | 196.639999 | 196.639999 | 196.5 | 196.610001 | 7,144 |
ZTS | 2024-02-26T10:59:00 | 196.535004 | 196.570007 | 196.410004 | 196.419998 | 6,776 |
ZTS | 2024-02-26T11:00:00 | 196.475006 | 196.475006 | 196.350006 | 196.350006 | 2,832 |
ZTS | 2024-02-26T11:01:00 | 196.339996 | 196.520004 | 196.339996 | 196.520004 | 6,382 |
ZTS | 2024-02-26T11:02:00 | 196.630005 | 196.699997 | 196.399994 | 196.699997 | 7,383 |
ZTS | 2024-02-26T11:03:00 | 196.679993 | 196.800003 | 196.664993 | 196.800003 | 5,323 |
ZTS | 2024-02-26T11:04:00 | 196.779999 | 196.830002 | 196.735001 | 196.770004 | 1,230 |
ZTS | 2024-02-26T11:05:00 | 196.699997 | 196.869995 | 196.669998 | 196.860001 | 7,037 |
ZTS | 2024-02-26T11:06:00 | 196.910004 | 196.975006 | 196.910004 | 196.925003 | 3,948 |
ZTS | 2024-02-26T11:07:00 | 196.889999 | 196.925003 | 196.770004 | 196.889999 | 6,913 |
ZTS | 2024-02-26T11:08:00 | 196.880005 | 196.970001 | 196.835007 | 196.910004 | 8,708 |
ZTS | 2024-02-26T11:09:00 | 196.970001 | 197.139999 | 196.889999 | 196.890106 | 8,789 |
ZTS | 2024-02-26T11:10:00 | 196.985001 | 197.089996 | 196.940002 | 196.990005 | 1,896 |
ZTS | 2024-02-26T11:11:00 | 197.009995 | 197.130005 | 197.009995 | 197.130005 | 3,888 |
ZTS | 2024-02-26T11:12:00 | 197.104996 | 197.130005 | 196.955002 | 196.955002 | 8,343 |
ZTS | 2024-02-26T11:13:00 | 196.990005 | 197.020004 | 196.900604 | 196.975006 | 4,789 |
ZTS | 2024-02-26T11:14:00 | 197.020004 | 197.050003 | 197.009995 | 197.009995 | 928 |
ZTS | 2024-02-26T11:15:00 | 196.970001 | 197 | 196.889999 | 196.889999 | 3,098 |
ZTS | 2024-02-26T11:16:00 | 196.925003 | 196.970001 | 196.869995 | 196.949997 | 7,857 |
ZTS | 2024-02-26T11:17:00 | 197 | 197.240005 | 196.990005 | 197.240005 | 4,077 |
ZTS | 2024-02-26T11:18:00 | 197.150894 | 197.220001 | 197.139999 | 197.149994 | 2,156 |
ZTS | 2024-02-26T11:19:00 | 197.119995 | 197.119995 | 197.014694 | 197.059998 | 1,792 |
ZTS | 2024-02-26T11:20:00 | 197.071701 | 197.071701 | 196.929993 | 196.964996 | 2,299 |
ZTS | 2024-02-26T11:21:00 | 196.940002 | 197.020004 | 196.919998 | 196.994995 | 2,211 |
ZTS | 2024-02-26T11:22:00 | 196.985001 | 196.985001 | 196.910004 | 196.910004 | 2,136 |
ZTS | 2024-02-26T11:23:00 | 196.899994 | 196.914993 | 196.820007 | 196.820007 | 2,661 |
ZTS | 2024-02-26T11:24:00 | 196.820007 | 196.880005 | 196.820007 | 196.830002 | 1,619 |
ZTS | 2024-02-26T11:25:00 | 196.830002 | 196.850006 | 196.735001 | 196.820007 | 4,965 |
ZTS | 2024-02-26T11:26:00 | 196.764999 | 196.889999 | 196.720001 | 196.889999 | 7,766 |
ZTS | 2024-02-26T11:27:00 | 196.880005 | 196.880005 | 196.735001 | 196.75 | 3,215 |
ZTS | 2024-02-26T11:28:00 | 196.75 | 196.779999 | 196.615005 | 196.679993 | 6,555 |
ZTS | 2024-02-26T11:29:00 | 196.686798 | 196.710007 | 196.615005 | 196.669998 | 3,897 |
ZTS | 2024-02-26T11:30:00 | 196.669998 | 196.669998 | 196.5 | 196.520004 | 3,497 |
ZTS | 2024-02-26T11:31:00 | 196.535004 | 196.649994 | 196.479996 | 196.505005 | 3,432 |
ZTS | 2024-02-26T11:32:00 | 196.559998 | 196.570007 | 196.494995 | 196.509995 | 6,297 |
ZTS | 2024-02-26T11:33:00 | 196.509995 | 196.509995 | 196.210007 | 196.350006 | 3,462 |
ZTS | 2024-02-26T11:34:00 | 196.324997 | 196.350006 | 196.270004 | 196.315002 | 3,195 |
ZTS | 2024-02-26T11:35:00 | 196.315002 | 196.330002 | 196.210007 | 196.240005 | 7,366 |
ZTS | 2024-02-26T11:36:00 | 196.259995 | 196.339996 | 196.210007 | 196.294998 | 5,422 |
ZTS | 2024-02-26T11:37:00 | 196.294998 | 196.330002 | 195.895004 | 195.895004 | 43,484 |
ZTS | 2024-02-26T11:38:00 | 195.899994 | 195.899994 | 195.789993 | 195.809998 | 5,464 |
ZTS | 2024-02-26T11:39:00 | 195.774994 | 196.229996 | 195.774994 | 196.229996 | 11,081 |
ZTS | 2024-02-26T11:40:00 | 196.160004 | 196.369995 | 196.160004 | 196.350006 | 17,042 |
ZTS | 2024-02-26T11:41:00 | 196.300003 | 196.320007 | 196.274994 | 196.279999 | 4,843 |
ZTS | 2024-02-26T11:42:00 | 196.279999 | 196.440002 | 196.220001 | 196.3125 | 6,991 |
ZTS | 2024-02-26T11:43:00 | 196.240005 | 196.479996 | 196.240005 | 196.350006 | 5,189 |
ZTS | 2024-02-26T11:44:00 | 196.399994 | 196.399994 | 196.300003 | 196.339996 | 2,989 |
ZTS | 2024-02-26T11:45:00 | 196.380005 | 196.389999 | 196.360001 | 196.380005 | 1,745 |
ZTS | 2024-02-26T11:46:00 | 196.375 | 196.429993 | 196.300003 | 196.419998 | 6,351 |
ZTS | 2024-02-26T11:47:00 | 196.330002 | 196.410004 | 196.330002 | 196.410004 | 2,671 |
ZTS | 2024-02-26T11:48:00 | 196.300003 | 196.365005 | 196.199997 | 196.309998 | 5,209 |
ZTS | 2024-02-26T11:49:00 | 196.339996 | 196.339996 | 195.990005 | 196.037506 | 5,992 |
ZTS | 2024-02-26T11:50:00 | 196.005005 | 196.080002 | 195.869995 | 196.035004 | 29,579 |
ZTS | 2024-02-26T11:51:00 | 196.059998 | 196.360001 | 196.050003 | 196.244995 | 9,493 |
ZTS | 2024-02-26T11:52:00 | 196.244995 | 196.244995 | 196.244995 | 196.244995 | 1,667 |
ZTS | 2024-02-26T11:53:00 | 196.220001 | 196.479996 | 196.220001 | 196.479996 | 8,572 |
ZTS | 2024-02-26T11:54:00 | 196.429993 | 196.470001 | 196.360001 | 196.399994 | 1,895 |
ZTS | 2024-02-26T11:55:00 | 196.369995 | 196.410004 | 196.369995 | 196.369995 | 2,194 |
ZTS | 2024-02-26T11:56:00 | 196.369995 | 196.369995 | 196.229996 | 196.229996 | 3,451 |
ZTS | 2024-02-26T11:57:00 | 196.240005 | 196.25 | 196.179993 | 196.179993 | 1,824 |
ZTS | 2024-02-26T11:58:00 | 196.164993 | 196.199997 | 196.139999 | 196.199997 | 2,930 |
ZTS | 2024-02-26T11:59:00 | 196.179993 | 196.199997 | 196.020004 | 196.020004 | 2,946 |
ZTS | 2024-02-26T12:00:00 | 196.009995 | 196.024994 | 195.740005 | 195.740005 | 14,435 |
ZTS | 2024-02-26T12:01:00 | 195.880005 | 196.020004 | 195.850006 | 196 | 8,597 |
ZTS | 2024-02-26T12:02:00 | 196.020004 | 196.020004 | 195.955002 | 196.005997 | 2,069 |
ZTS | 2024-02-26T12:03:00 | 195.955002 | 196.119995 | 195.910004 | 196.119995 | 7,135 |
ZTS | 2024-02-26T12:04:00 | 196.074997 | 196.119995 | 196.054993 | 196.054993 | 1,484 |
ZTS | 2024-02-26T12:05:00 | 196.089996 | 196.119995 | 195.869995 | 196.070007 | 7,426 |
ZTS | 2024-02-26T12:06:00 | 196.070007 | 196.300003 | 196.070007 | 196.300003 | 4,233 |
ZTS | 2024-02-26T12:07:00 | 196.244995 | 196.25 | 196.130005 | 196.130005 | 4,399 |