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 | "2024-02-26T13:48:00" | 196.800003 | 196.800003 | 196.699997 | 196.744995 | 14,071 |
ZTS | "2024-02-26T13:49:00" | 196.779999 | 196.779999 | 196.654999 | 196.729996 | 2,014 |
ZTS | "2024-02-26T13:50:00" | 196.699997 | 196.729996 | 196.610001 | 196.630005 | 3,156 |
ZTS | "2024-02-26T13:51:00" | 196.615005 | 196.699997 | 196.5634 | 196.610001 | 5,479 |
ZTS | "2024-02-26T13:52:00" | 196.654999 | 196.654999 | 196.470001 | 196.550003 | 8,640 |
ZTS | "2024-02-26T13:53:00" | 196.479996 | 196.529999 | 196.455002 | 196.490005 | 2,234 |
ZTS | "2024-02-26T13:54:00" | 196.445007 | 196.619995 | 196.445007 | 196.580002 | 3,710 |
ZTS | "2024-02-26T13:55:00" | 196.649994 | 196.729996 | 196.649994 | 196.690002 | 2,976 |
ZTS | "2024-02-26T13:56:00" | 196.729996 | 196.809998 | 196.729996 | 196.809998 | 620 |
ZTS | "2024-02-26T13:57:00" | 196.729996 | 196.742493 | 196.720001 | 196.720001 | 573 |
ZTS | "2024-02-26T13:58:00" | 196.720001 | 196.809998 | 196.639999 | 196.639999 | 1,562 |
ZTS | "2024-02-26T13:59:00" | 196.720001 | 196.720001 | 196.705002 | 196.705002 | 959 |
ZTS | "2024-02-26T14:00:00" | 196.75 | 197 | 196.75 | 197 | 10,017 |
ZTS | "2024-02-26T14:01:00" | 196.964996 | 197 | 196.860001 | 196.860001 | 6,036 |
ZTS | "2024-02-26T14:02:00" | 196.889999 | 196.889999 | 196.725006 | 196.725006 | 3,936 |
ZTS | "2024-02-26T14:03:00" | 196.690002 | 196.710007 | 196.529999 | 196.529999 | 18,401 |
ZTS | "2024-02-26T14:04:00" | 196.5 | 196.580002 | 196.494995 | 196.565002 | 2,145 |
ZTS | "2024-02-26T14:05:00" | 196.565002 | 196.669998 | 196.565002 | 196.669998 | 4,656 |
ZTS | "2024-02-26T14:06:00" | 196.740005 | 196.880005 | 196.729996 | 196.809998 | 2,807 |
ZTS | "2024-02-26T14:07:00" | 196.809998 | 196.869995 | 196.809998 | 196.809998 | 2,187 |
ZTS | "2024-02-26T14:08:00" | 196.880005 | 196.880005 | 196.712997 | 196.811295 | 1,941 |
ZTS | "2024-02-26T14:09:00" | 196.789993 | 196.889999 | 196.75 | 196.889999 | 6,276 |
ZTS | "2024-02-26T14:10:00" | 196.880005 | 197 | 196.830002 | 196.880005 | 31,147 |
ZTS | "2024-02-26T14:11:00" | 196.860001 | 196.880005 | 196.740005 | 196.860001 | 10,381 |
ZTS | "2024-02-26T14:12:00" | 196.820007 | 196.875 | 196.804993 | 196.860001 | 8,556 |
ZTS | "2024-02-26T14:13:00" | 196.880005 | 196.990005 | 196.880005 | 196.940002 | 2,912 |
ZTS | "2024-02-26T14:14:00" | 196.970001 | 197.020004 | 196.899994 | 196.949997 | 5,727 |
ZTS | "2024-02-26T14:15:00" | 196.910004 | 196.979996 | 196.889999 | 196.949997 | 11,814 |
ZTS | "2024-02-26T14:16:00" | 196.925003 | 196.949997 | 196.875 | 196.914993 | 3,882 |
ZTS | "2024-02-26T14:17:00" | 196.914993 | 197 | 196.899307 | 197 | 3,562 |
ZTS | "2024-02-26T14:18:00" | 197.050003 | 197.160004 | 197.039993 | 197.154999 | 4,774 |
ZTS | "2024-02-26T14:19:00" | 197.149994 | 197.149994 | 197.054993 | 197.104996 | 3,097 |
ZTS | "2024-02-26T14:20:00" | 197.009995 | 197.044998 | 196.929993 | 196.970001 | 5,649 |
ZTS | "2024-02-26T14:21:00" | 196.949997 | 197.024994 | 196.949997 | 197.009995 | 1,738 |
ZTS | "2024-02-26T14:22:00" | 196.942093 | 197.130005 | 196.929993 | 197.130005 | 4,653 |
ZTS | "2024-02-26T14:23:00" | 197.130005 | 197.179993 | 197.130005 | 197.130005 | 557 |
ZTS | "2024-02-26T14:24:00" | 197.125 | 197.125 | 196.990005 | 196.990005 | 2,396 |
ZTS | "2024-02-26T14:25:00" | 197.039993 | 197.079407 | 196.960007 | 197.074997 | 1,535 |
ZTS | "2024-02-26T14:26:00" | 196.985001 | 197.020004 | 196.985001 | 196.994995 | 1,075 |
ZTS | "2024-02-26T14:27:00" | 196.994995 | 196.994995 | 196.970001 | 196.970001 | 837 |
ZTS | "2024-02-26T14:28:00" | 197 | 197.119995 | 197 | 197.100006 | 3,649 |
ZTS | "2024-02-26T14:29:00" | 197.110001 | 197.149994 | 197.110001 | 197.149994 | 1,271 |
ZTS | "2024-02-26T14:30:00" | 197.130005 | 197.240005 | 197.100006 | 197.240005 | 3,480 |
ZTS | "2024-02-26T14:31:00" | 197.242493 | 197.242493 | 197.179993 | 197.179993 | 1,408 |
ZTS | "2024-02-26T14:32:00" | 197.119995 | 197.259995 | 197.119995 | 197.259995 | 2,523 |
ZTS | "2024-02-26T14:33:00" | 197.220001 | 197.300003 | 197.220001 | 197.264999 | 1,823 |
ZTS | "2024-02-26T14:34:00" | 197.229996 | 197.229996 | 197.175003 | 197.220001 | 1,767 |
ZTS | "2024-02-26T14:35:00" | 197.25 | 197.300003 | 197.240005 | 197.240005 | 2,994 |
ZTS | "2024-02-26T14:36:00" | 197.199997 | 197.199997 | 197.199997 | 197.199997 | 1,126 |
ZTS | "2024-02-26T14:37:00" | 197.201797 | 197.201797 | 197.080002 | 197.110001 | 2,358 |
ZTS | "2024-02-26T14:38:00" | 197.117493 | 197.117493 | 197.110001 | 197.110001 | 737 |
ZTS | "2024-02-26T14:39:00" | 197.160004 | 197.240005 | 197.160004 | 197.240005 | 3,063 |
ZTS | "2024-02-26T14:40:00" | 197.300003 | 197.300003 | 197.184998 | 197.184998 | 1,704 |
ZTS | "2024-02-26T14:41:00" | 197.214996 | 197.214996 | 197.100006 | 197.100006 | 5,232 |
ZTS | "2024-02-26T14:42:00" | 197 | 197.110001 | 197 | 197.110001 | 4,435 |
ZTS | "2024-02-26T14:43:00" | 197.119995 | 197.125 | 197.059998 | 197.059998 | 1,388 |
ZTS | "2024-02-26T14:44:00" | 197.059998 | 197.100006 | 196.960007 | 197.020004 | 10,882 |
ZTS | "2024-02-26T14:45:00" | 197.014999 | 197.014999 | 196.970001 | 197 | 2,132 |
ZTS | "2024-02-26T14:46:00" | 196.940002 | 196.960007 | 196.929993 | 196.929993 | 1,862 |
ZTS | "2024-02-26T14:47:00" | 196.934998 | 197.089996 | 196.934998 | 197.080002 | 4,039 |
ZTS | "2024-02-26T14:48:00" | 197.100006 | 197.100006 | 196.994995 | 196.994995 | 2,292 |
ZTS | "2024-02-26T14:49:00" | 196.970001 | 196.970001 | 196.925003 | 196.957504 | 4,578 |
ZTS | "2024-02-26T14:50:00" | 196.979996 | 197.031998 | 196.970001 | 196.994995 | 1,647 |
ZTS | "2024-02-26T14:51:00" | 196.975006 | 197.059998 | 196.960007 | 197.044998 | 1,619 |
ZTS | "2024-02-26T14:52:00" | 197.044998 | 197.182007 | 197.044998 | 197.149994 | 4,295 |
ZTS | "2024-02-26T14:53:00" | 197.115005 | 197.139999 | 197.115005 | 197.139999 | 669 |
ZTS | "2024-02-26T14:54:00" | 197.100006 | 197.130005 | 197.080002 | 197.119995 | 2,684 |
ZTS | "2024-02-26T14:55:00" | 197.080002 | 197.184998 | 197.080002 | 197.149994 | 2,949 |
ZTS | "2024-02-26T14:56:00" | 197.145004 | 197.190002 | 197.145004 | 197.190002 | 1,606 |
ZTS | "2024-02-26T14:57:00" | 197.169998 | 197.179993 | 197.139999 | 197.179993 | 1,827 |
ZTS | "2024-02-26T14:58:00" | 197.169998 | 197.169998 | 197.169998 | 197.169998 | 877 |
ZTS | "2024-02-26T14:59:00" | 197.149994 | 197.210007 | 197.077896 | 197.110001 | 11,806 |
ZTS | "2024-02-26T15:00:00" | 197.139999 | 197.139999 | 197.065002 | 197.119995 | 2,991 |
ZTS | "2024-02-26T15:01:00" | 197.160004 | 197.239899 | 197.130005 | 197.239899 | 3,386 |
ZTS | "2024-02-26T15:02:00" | 197.210007 | 197.307602 | 197.205002 | 197.279999 | 2,951 |
ZTS | "2024-02-26T15:03:00" | 197.320007 | 197.360001 | 197.270004 | 197.329895 | 1,865 |
ZTS | "2024-02-26T15:04:00" | 197.25 | 197.270004 | 197.110001 | 197.149994 | 8,327 |
ZTS | "2024-02-26T15:05:00" | 197.179993 | 197.240005 | 197.160004 | 197.229996 | 3,400 |
ZTS | "2024-02-26T15:06:00" | 197.220001 | 197.259995 | 197.181 | 197.184998 | 2,080 |
ZTS | "2024-02-26T15:07:00" | 197.179993 | 197.199997 | 197.139999 | 197.190002 | 1,357 |
ZTS | "2024-02-26T15:08:00" | 197.130005 | 197.130005 | 197.065002 | 197.100006 | 756 |
ZTS | "2024-02-26T15:09:00" | 197.110001 | 197.309998 | 197.110001 | 197.309998 | 5,121 |
ZTS | "2024-02-26T15:10:00" | 197.264999 | 197.339996 | 197.259995 | 197.274994 | 5,471 |
ZTS | "2024-02-26T15:11:00" | 197.259995 | 197.259995 | 197.169998 | 197.169998 | 1,455 |
ZTS | "2024-02-26T15:12:00" | 197.141006 | 197.279999 | 197.141006 | 197.259995 | 2,634 |
ZTS | "2024-02-26T15:13:00" | 197.225006 | 197.324997 | 197.199997 | 197.289993 | 12,655 |
ZTS | "2024-02-26T15:14:00" | 197.289993 | 197.289993 | 197.240097 | 197.264999 | 2,963 |
ZTS | "2024-02-26T15:15:00" | 197.259995 | 197.419998 | 197.259995 | 197.339996 | 5,090 |
ZTS | "2024-02-26T15:16:00" | 197.419998 | 197.479996 | 197.419998 | 197.470001 | 1,916 |
ZTS | "2024-02-26T15:17:00" | 197.410004 | 197.410004 | 197.300003 | 197.300003 | 2,421 |
ZTS | "2024-02-26T15:18:00" | 197.294998 | 197.320007 | 197.240097 | 197.286194 | 1,484 |
ZTS | "2024-02-26T15:19:00" | 197.309494 | 197.309494 | 197.205002 | 197.210007 | 1,965 |
ZTS | "2024-02-26T15:20:00" | 197.229996 | 197.232895 | 197.190002 | 197.190002 | 2,646 |
ZTS | "2024-02-26T15:21:00" | 197.149994 | 197.179993 | 197.149994 | 197.179993 | 756 |
ZTS | "2024-02-26T15:22:00" | 197.175003 | 197.199997 | 197.115005 | 197.115005 | 2,395 |
ZTS | "2024-02-26T15:23:00" | 197 | 197.089996 | 196.940002 | 197.029999 | 4,968 |
ZTS | "2024-02-26T15:24:00" | 197 | 197.059998 | 196.975006 | 196.975006 | 1,535 |
ZTS | "2024-02-26T15:25:00" | 196.979996 | 197.050003 | 196.979996 | 197.050003 | 2,200 |
ZTS | "2024-02-26T15:26:00" | 197.050003 | 197.100006 | 197 | 197.070007 | 5,071 |
ZTS | "2024-02-26T15:27:00" | 197.070007 | 197.126007 | 197.070007 | 197.100006 | 1,404 |