symbol
stringlengths 1
5
| datetime
unknown | 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 | "2024-02-26T12:08:00" | 196.199997 | 196.220001 | 196.134995 | 196.190002 | 3,374 |
ZTS | "2024-02-26T12:09:00" | 196.190002 | 196.190002 | 196.110001 | 196.188995 | 1,928 |
ZTS | "2024-02-26T12:10:00" | 196.080002 | 196.125 | 196.039993 | 196.050003 | 2,776 |
ZTS | "2024-02-26T12:11:00" | 195.990005 | 196.050003 | 195.904999 | 195.904999 | 2,396 |
ZTS | "2024-02-26T12:12:00" | 195.930298 | 195.930298 | 195.930298 | 195.930298 | 130 |
ZTS | "2024-02-26T12:13:00" | 195.869995 | 195.869995 | 195.789993 | 195.839996 | 1,803 |
ZTS | "2024-02-26T12:14:00" | 195.839996 | 195.839996 | 195.839996 | 195.839996 | 344 |
ZTS | "2024-02-26T12:15:00" | null | null | null | null | null |
ZTS | "2024-02-26T12:16:00" | 195.740005 | 195.75 | 195.740005 | 195.75 | 612 |
ZTS | "2024-02-26T12:17:00" | null | null | null | null | null |
ZTS | "2024-02-26T12:18:00" | 195.729996 | 195.729996 | 195.699997 | 195.710007 | 1,465 |
ZTS | "2024-02-26T12:19:00" | 195.690002 | 195.710007 | 195.610001 | 195.664993 | 1,308 |
ZTS | "2024-02-26T12:20:00" | 195.630005 | 195.630005 | 195.630005 | 195.630005 | 798 |
ZTS | "2024-02-26T12:21:00" | 195.615005 | 195.615005 | 195.550003 | 195.595001 | 1,036 |
ZTS | "2024-02-26T12:22:00" | 195.589996 | 195.690002 | 195.520004 | 195.679993 | 4,213 |
ZTS | "2024-02-26T12:23:00" | 195.669998 | 195.940002 | 195.669998 | 195.940002 | 5,320 |
ZTS | "2024-02-26T12:24:00" | 195.970001 | 196.100006 | 195.970001 | 196.080002 | 3,280 |
ZTS | "2024-02-26T12:25:00" | 196.037506 | 196.080002 | 195.994995 | 195.994995 | 1,286 |
ZTS | "2024-02-26T12:26:00" | 196.099899 | 196.099899 | 196.099899 | 196.099899 | 694 |
ZTS | "2024-02-26T12:27:00" | 195.929993 | 195.994995 | 195.929993 | 195.994995 | 691 |
ZTS | "2024-02-26T12:28:00" | 195.904099 | 196.024994 | 195.904099 | 196.024994 | 263 |
ZTS | "2024-02-26T12:29:00" | 196.029999 | 196.064301 | 195.900406 | 195.900406 | 2,133 |
ZTS | "2024-02-26T12:30:00" | 195.990005 | 196.050003 | 195.910004 | 195.949997 | 4,132 |
ZTS | "2024-02-26T12:31:00" | 196.049896 | 196.049896 | 195.996002 | 195.996002 | 406 |
ZTS | "2024-02-26T12:32:00" | 195.8936 | 195.940002 | 195.860001 | 195.860001 | 1,934 |
ZTS | "2024-02-26T12:33:00" | 195.830002 | 195.830002 | 195.770004 | 195.770004 | 838 |
ZTS | "2024-02-26T12:34:00" | 195.835007 | 195.860001 | 195.710007 | 195.794998 | 1,667 |
ZTS | "2024-02-26T12:35:00" | 195.785004 | 195.785004 | 195.782303 | 195.782303 | 536 |
ZTS | "2024-02-26T12:36:00" | 195.764999 | 195.764999 | 195.639999 | 195.639999 | 1,679 |
ZTS | "2024-02-26T12:37:00" | 195.660004 | 195.660004 | 195.660004 | 195.660004 | 592 |
ZTS | "2024-02-26T12:38:00" | 195.630005 | 195.630005 | 195.580002 | 195.580002 | 1,444 |
ZTS | "2024-02-26T12:39:00" | 195.570007 | 195.595001 | 195.520004 | 195.520004 | 715 |
ZTS | "2024-02-26T12:40:00" | 195.550003 | 195.585007 | 195.5 | 195.505005 | 2,091 |
ZTS | "2024-02-26T12:41:00" | 195.505005 | 195.505005 | 195.479996 | 195.479996 | 780 |
ZTS | "2024-02-26T12:42:00" | 195.505005 | 195.505005 | 195.479996 | 195.479996 | 751 |
ZTS | "2024-02-26T12:43:00" | 195.524994 | 195.524994 | 195.479996 | 195.479996 | 1,030 |
ZTS | "2024-02-26T12:44:00" | 195.524994 | 195.529999 | 195.509995 | 195.509995 | 1,035 |
ZTS | "2024-02-26T12:45:00" | 195.5 | 195.5 | 195.460007 | 195.460007 | 824 |
ZTS | "2024-02-26T12:46:00" | 195.485001 | 195.600006 | 195.485001 | 195.600006 | 6,679 |
ZTS | "2024-02-26T12:47:00" | 195.589996 | 195.710007 | 195.589996 | 195.710007 | 6,738 |
ZTS | "2024-02-26T12:48:00" | 195.710007 | 195.710007 | 195.710007 | 195.710007 | 690 |
ZTS | "2024-02-26T12:49:00" | 195.740005 | 195.910004 | 195.714996 | 195.910004 | 2,786 |
ZTS | "2024-02-26T12:50:00" | 195.910004 | 195.940002 | 195.788498 | 195.800003 | 1,924 |
ZTS | "2024-02-26T12:51:00" | 195.880005 | 195.940002 | 195.845001 | 195.940002 | 2,219 |
ZTS | "2024-02-26T12:52:00" | 196.019897 | 196.019897 | 195.899994 | 195.910004 | 1,810 |
ZTS | "2024-02-26T12:53:00" | 195.854996 | 195.854996 | 195.854996 | 195.854996 | 270 |
ZTS | "2024-02-26T12:54:00" | 195.850006 | 195.854996 | 195.850006 | 195.850006 | 1,172 |
ZTS | "2024-02-26T12:55:00" | 195.850006 | 195.850006 | 195.850006 | 195.850006 | 813 |
ZTS | "2024-02-26T12:56:00" | null | null | null | null | null |
ZTS | "2024-02-26T12:57:00" | 195.860001 | 196.100006 | 195.860001 | 196.100006 | 5,230 |
ZTS | "2024-02-26T12:58:00" | 196.169998 | 196.279999 | 196.164993 | 196.179993 | 4,414 |
ZTS | "2024-02-26T12:59:00" | 196.160004 | 196.160004 | 196.100006 | 196.100006 | 1,045 |
ZTS | "2024-02-26T13:00:00" | 196.100006 | 196.130005 | 196 | 196.050003 | 1,840 |
ZTS | "2024-02-26T13:01:00" | 195.910004 | 195.914993 | 195.839996 | 195.899994 | 989 |
ZTS | "2024-02-26T13:02:00" | 195.904999 | 195.960007 | 195.904999 | 195.914993 | 1,566 |
ZTS | "2024-02-26T13:03:00" | 195.945007 | 195.945007 | 195.910004 | 195.929993 | 811 |
ZTS | "2024-02-26T13:04:00" | 195.979996 | 195.990005 | 195.942505 | 195.942505 | 1,147 |
ZTS | "2024-02-26T13:05:00" | 195.970001 | 195.970001 | 195.919998 | 195.945007 | 719 |
ZTS | "2024-02-26T13:06:00" | 195.910004 | 195.949997 | 195.910004 | 195.940002 | 1,922 |
ZTS | "2024-02-26T13:07:00" | 195.934998 | 196.270004 | 195.934998 | 196.220001 | 7,457 |
ZTS | "2024-02-26T13:08:00" | 196.119995 | 196.119995 | 195.979996 | 196.054993 | 3,035 |
ZTS | "2024-02-26T13:09:00" | 196.065002 | 196.110001 | 195.955002 | 195.955002 | 5,116 |
ZTS | "2024-02-26T13:10:00" | 195.949997 | 196.006805 | 195.949997 | 196.006805 | 1,248 |
ZTS | "2024-02-26T13:11:00" | 196.020004 | 196.029999 | 195.990005 | 195.990005 | 3,314 |
ZTS | "2024-02-26T13:12:00" | 196.024307 | 196.164993 | 196.024307 | 196.110001 | 2,447 |
ZTS | "2024-02-26T13:13:00" | 196.110001 | 196.110001 | 196.038193 | 196.038193 | 2,595 |
ZTS | "2024-02-26T13:14:00" | 196.035004 | 196.089996 | 196.029999 | 196.089996 | 2,687 |
ZTS | "2024-02-26T13:15:00" | 196.089996 | 196.160004 | 196.089996 | 196.147507 | 1,452 |
ZTS | "2024-02-26T13:16:00" | 196.179993 | 196.179993 | 196.139999 | 196.175003 | 2,232 |
ZTS | "2024-02-26T13:17:00" | 196.160004 | 196.210007 | 196.119995 | 196.210007 | 1,426 |
ZTS | "2024-02-26T13:18:00" | 196.115005 | 196.115005 | 196.054092 | 196.110001 | 1,270 |
ZTS | "2024-02-26T13:19:00" | 196.110001 | 196.110001 | 196 | 196.005005 | 2,821 |
ZTS | "2024-02-26T13:20:00" | 195.975006 | 195.979996 | 195.975006 | 195.979996 | 1,311 |
ZTS | "2024-02-26T13:21:00" | 196.044998 | 196.190002 | 196.035004 | 196.139999 | 4,336 |
ZTS | "2024-02-26T13:22:00" | 196.184998 | 196.25 | 196.184998 | 196.225006 | 2,214 |
ZTS | "2024-02-26T13:23:00" | 196.259995 | 196.399994 | 196.259995 | 196.399994 | 3,126 |
ZTS | "2024-02-26T13:24:00" | 196.389999 | 196.399994 | 196.320007 | 196.320007 | 3,672 |
ZTS | "2024-02-26T13:25:00" | 196.330002 | 196.330002 | 196.274994 | 196.274994 | 2,011 |
ZTS | "2024-02-26T13:26:00" | 196.279999 | 196.279999 | 196.059998 | 196.059998 | 2,382 |
ZTS | "2024-02-26T13:27:00" | 196.080002 | 196.350006 | 196.024994 | 196.279999 | 12,626 |
ZTS | "2024-02-26T13:28:00" | 196.210007 | 196.274994 | 196.125 | 196.169998 | 3,496 |
ZTS | "2024-02-26T13:29:00" | 196.145004 | 196.149994 | 196.110107 | 196.149994 | 1,726 |
ZTS | "2024-02-26T13:30:00" | 196.164993 | 196.360001 | 196.119995 | 196.360001 | 4,018 |
ZTS | "2024-02-26T13:31:00" | 196.354996 | 196.357498 | 196.320007 | 196.320007 | 915 |
ZTS | "2024-02-26T13:32:00" | 196.274994 | 196.279999 | 196.270004 | 196.270004 | 582 |
ZTS | "2024-02-26T13:33:00" | 196.184998 | 196.440002 | 196.184998 | 196.369995 | 12,181 |
ZTS | "2024-02-26T13:34:00" | 196.369995 | 196.389999 | 196.274994 | 196.354996 | 4,925 |
ZTS | "2024-02-26T13:35:00" | 196.399994 | 196.449997 | 196.300003 | 196.449997 | 10,935 |
ZTS | "2024-02-26T13:36:00" | 196.460007 | 196.509995 | 196.440002 | 196.5 | 2,648 |
ZTS | "2024-02-26T13:37:00" | 196.445007 | 196.630005 | 196.395004 | 196.580002 | 13,773 |
ZTS | "2024-02-26T13:38:00" | 196.509995 | 196.639999 | 196.485001 | 196.550003 | 2,931 |
ZTS | "2024-02-26T13:39:00" | 196.610001 | 196.649994 | 196.580002 | 196.600006 | 3,239 |
ZTS | "2024-02-26T13:40:00" | 196.589996 | 196.589996 | 196.544998 | 196.544998 | 1,017 |
ZTS | "2024-02-26T13:41:00" | 196.565002 | 196.619995 | 196.480103 | 196.480103 | 3,599 |
ZTS | "2024-02-26T13:42:00" | 196.570007 | 196.570007 | 196.524994 | 196.524994 | 1,757 |
ZTS | "2024-02-26T13:43:00" | 196.524994 | 196.524994 | 196.479996 | 196.520004 | 1,370 |
ZTS | "2024-02-26T13:44:00" | 196.390106 | 196.720001 | 196.390106 | 196.679993 | 8,036 |
ZTS | "2024-02-26T13:45:00" | 196.740005 | 196.880005 | 196.740005 | 196.785004 | 10,779 |
ZTS | "2024-02-26T13:46:00" | 196.869995 | 196.889999 | 196.809998 | 196.809998 | 1,963 |
ZTS | "2024-02-26T13:47:00" | 196.860001 | 196.889893 | 196.75 | 196.75 | 3,009 |