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 | "2024-02-26T15:28:00" | 197.054993 | 197.110001 | 197.054993 | 197.100006 | 1,595 |
ZTS | "2024-02-26T15:29:00" | 197.110001 | 197.244995 | 197.110001 | 197.240005 | 3,273 |
ZTS | "2024-02-26T15:30:00" | 197.199997 | 197.252502 | 197.160004 | 197.160004 | 2,929 |
ZTS | "2024-02-26T15:31:00" | 197.151001 | 197.199997 | 197.110001 | 197.110001 | 2,576 |
ZTS | "2024-02-26T15:32:00" | 197.070007 | 197.100006 | 197.070007 | 197.070007 | 1,827 |
ZTS | "2024-02-26T15:33:00" | 197.059998 | 197.059998 | 196.979996 | 197 | 2,023 |
ZTS | "2024-02-26T15:34:00" | 196.975006 | 197.029999 | 196.925003 | 197.029999 | 5,833 |
ZTS | "2024-02-26T15:35:00" | 197.029999 | 197.029999 | 197 | 197.024994 | 3,708 |
ZTS | "2024-02-26T15:36:00" | 197.039993 | 197.059998 | 196.990005 | 196.990005 | 4,421 |
ZTS | "2024-02-26T15:37:00" | 197.009903 | 197.009903 | 196.910004 | 196.910004 | 747 |
ZTS | "2024-02-26T15:38:00" | 196.850006 | 196.880005 | 196.810806 | 196.860001 | 4,096 |
ZTS | "2024-02-26T15:39:00" | 196.881195 | 196.929993 | 196.860001 | 196.902603 | 4,091 |
ZTS | "2024-02-26T15:40:00" | 196.869995 | 196.899994 | 196.770004 | 196.770004 | 2,322 |
ZTS | "2024-02-26T15:41:00" | 196.789993 | 196.789993 | 196.684998 | 196.684998 | 3,276 |
ZTS | "2024-02-26T15:42:00" | 196.675903 | 196.675903 | 196.550003 | 196.570007 | 5,062 |
ZTS | "2024-02-26T15:43:00" | 196.589996 | 196.630005 | 196.580002 | 196.604996 | 4,926 |
ZTS | "2024-02-26T15:44:00" | 196.589996 | 196.899994 | 196.570007 | 196.774994 | 9,256 |
ZTS | "2024-02-26T15:45:00" | 196.714996 | 196.910004 | 196.714996 | 196.910004 | 2,995 |
ZTS | "2024-02-26T15:46:00" | 196.889999 | 197 | 196.889999 | 196.925003 | 5,531 |
ZTS | "2024-02-26T15:47:00" | 196.949997 | 197.190002 | 196.949997 | 197.190002 | 7,019 |
ZTS | "2024-02-26T15:48:00" | 197.169998 | 197.189896 | 197.059998 | 197.059998 | 4,747 |
ZTS | "2024-02-26T15:49:00" | 197.050003 | 197.139999 | 197.039993 | 197.095001 | 11,911 |
ZTS | "2024-02-26T15:50:00" | 197.139999 | 197.259995 | 197.130005 | 197.149994 | 7,911 |
ZTS | "2024-02-26T15:51:00" | 197.160004 | 197.160004 | 197.020004 | 197.024994 | 5,519 |
ZTS | "2024-02-26T15:52:00" | 197.009995 | 197.089996 | 197 | 197.059998 | 7,235 |
ZTS | "2024-02-26T15:53:00" | 197.050003 | 197.089996 | 197 | 197.089996 | 9,972 |
ZTS | "2024-02-26T15:54:00" | 197.039993 | 197.100006 | 196.970001 | 197.074997 | 7,320 |
ZTS | "2024-02-26T15:55:00" | 197.100006 | 197.160004 | 197.050003 | 197.139999 | 7,099 |
ZTS | "2024-02-26T15:56:00" | 197.089996 | 197.089996 | 196.914993 | 196.990005 | 10,319 |
ZTS | "2024-02-26T15:57:00" | 197 | 197.089996 | 196.970001 | 197.089996 | 15,289 |
ZTS | "2024-02-26T15:58:00" | 197.070007 | 197.210007 | 197.070007 | 197.130005 | 24,266 |
ZTS | "2024-02-26T15:59:00" | 197.119995 | 197.130005 | 196.990005 | 197 | 46,807 |
ZTS | "2024-02-26T16:00:00" | 197.039993 | 197.039993 | 197.039993 | 197.039993 | 0 |
ZTS | "2024-03-11T09:30:00" | 182.600006 | 182.619995 | 182.289993 | 182.600006 | 33,022 |
ZTS | "2024-03-11T09:31:00" | 182.375 | 182.830002 | 182.279999 | 182.744995 | 9,991 |
ZTS | "2024-03-11T09:32:00" | 182.919998 | 182.970001 | 182.649994 | 182.690002 | 3,632 |
ZTS | "2024-03-11T09:33:00" | 182.940002 | 183.220001 | 182.815002 | 183 | 12,135 |
ZTS | "2024-03-11T09:34:00" | 183 | 183.220001 | 182.869995 | 183.210007 | 17,179 |
ZTS | "2024-03-11T09:35:00" | 183.229996 | 183.490005 | 183.009995 | 183.149994 | 19,036 |
ZTS | "2024-03-11T09:36:00" | 183.149994 | 183.429993 | 183.100006 | 183.110001 | 6,571 |
ZTS | "2024-03-11T09:37:00" | 183.110001 | 183.110001 | 182.860001 | 182.910004 | 9,580 |
ZTS | "2024-03-11T09:38:00" | 182.755005 | 182.907104 | 182.695007 | 182.699997 | 3,636 |
ZTS | "2024-03-11T09:39:00" | 182.675003 | 182.850006 | 182.375 | 182.375 | 8,211 |
ZTS | "2024-03-11T09:40:00" | 182.451401 | 182.451401 | 181.899994 | 181.949997 | 4,383 |
ZTS | "2024-03-11T09:41:00" | 182.069595 | 182.080002 | 181.617493 | 181.759995 | 17,073 |
ZTS | "2024-03-11T09:42:00" | 181.787399 | 182.429993 | 181.684998 | 182.149994 | 5,099 |
ZTS | "2024-03-11T09:43:00" | 182.149994 | 182.429993 | 182.110001 | 182.210007 | 3,698 |
ZTS | "2024-03-11T09:44:00" | 182.440002 | 182.479996 | 182.029999 | 182.039993 | 7,459 |
ZTS | "2024-03-11T09:45:00" | 182.029999 | 182.149994 | 181.979996 | 181.979996 | 1,817 |
ZTS | "2024-03-11T09:46:00" | 181.970001 | 181.970001 | 181.839996 | 181.854996 | 2,130 |
ZTS | "2024-03-11T09:47:00" | 181.919998 | 181.979996 | 181.735001 | 181.735001 | 2,131 |
ZTS | "2024-03-11T09:48:00" | 181.820007 | 182.039993 | 181.729996 | 182.009995 | 7,031 |
ZTS | "2024-03-11T09:49:00" | 182.014999 | 182.050003 | 181.869995 | 182.050003 | 5,039 |
ZTS | "2024-03-11T09:50:00" | 182.035004 | 182.035004 | 181.830002 | 181.940002 | 16,819 |
ZTS | "2024-03-11T09:51:00" | 181.949997 | 181.970001 | 181.830002 | 181.970001 | 8,197 |
ZTS | "2024-03-11T09:52:00" | 181.979996 | 182.080002 | 181.929993 | 181.990005 | 14,383 |
ZTS | "2024-03-11T09:53:00" | 182.059998 | 182.119995 | 181.960007 | 182.070007 | 5,772 |
ZTS | "2024-03-11T09:54:00" | 182.029999 | 182.279999 | 182.029999 | 182.205002 | 6,545 |
ZTS | "2024-03-11T09:55:00" | 182.229996 | 182.25 | 182.059998 | 182.175003 | 3,976 |
ZTS | "2024-03-11T09:56:00" | 182.160004 | 182.210007 | 181.990005 | 182.039993 | 7,936 |
ZTS | "2024-03-11T09:57:00" | 182.039993 | 182.100006 | 181.929993 | 182.005005 | 12,354 |
ZTS | "2024-03-11T09:58:00" | 182 | 182.279999 | 181.960007 | 182.255005 | 11,610 |
ZTS | "2024-03-11T09:59:00" | 182.210007 | 182.214996 | 181.919998 | 182.035004 | 19,066 |
ZTS | "2024-03-11T10:00:00" | 182.039993 | 182.160004 | 181.960007 | 182.020004 | 7,093 |
ZTS | "2024-03-11T10:01:00" | 181.979996 | 182.134995 | 181.960007 | 182.080002 | 4,626 |
ZTS | "2024-03-11T10:02:00" | 182.110001 | 182.142502 | 181.824997 | 181.824997 | 8,524 |
ZTS | "2024-03-11T10:03:00" | 181.820007 | 181.862396 | 181.75 | 181.804993 | 3,175 |
ZTS | "2024-03-11T10:04:00" | 181.800003 | 181.800003 | 181.705002 | 181.710007 | 3,088 |
ZTS | "2024-03-11T10:05:00" | 181.695007 | 181.695007 | 181.470001 | 181.475006 | 8,373 |
ZTS | "2024-03-11T10:06:00" | 181.460007 | 181.559998 | 181.330002 | 181.5 | 9,464 |
ZTS | "2024-03-11T10:07:00" | 181.559998 | 181.630005 | 181.440002 | 181.630005 | 4,229 |
ZTS | "2024-03-11T10:08:00" | 181.600006 | 181.759995 | 181.600006 | 181.759995 | 3,341 |
ZTS | "2024-03-11T10:09:00" | 181.699997 | 181.699997 | 181.339996 | 181.494995 | 14,225 |
ZTS | "2024-03-11T10:10:00" | 181.5 | 181.5 | 181.434998 | 181.455002 | 2,118 |
ZTS | "2024-03-11T10:11:00" | 181.460007 | 181.580002 | 181.460007 | 181.580002 | 1,715 |
ZTS | "2024-03-11T10:12:00" | 181.475006 | 182.410004 | 181.419998 | 181.470001 | 19,518 |
ZTS | "2024-03-11T10:13:00" | 181.470001 | 181.669998 | 181.464996 | 181.589996 | 2,074 |
ZTS | "2024-03-11T10:14:00" | 181.625 | 181.625 | 181.5 | 181.505005 | 3,203 |
ZTS | "2024-03-11T10:15:00" | 181.509995 | 181.550003 | 181.419998 | 181.449997 | 8,235 |
ZTS | "2024-03-11T10:16:00" | 181.414993 | 181.539993 | 181.360001 | 181.419998 | 56,175 |
ZTS | "2024-03-11T10:17:00" | 181.419998 | 181.429993 | 181.339996 | 181.410004 | 2,653 |
ZTS | "2024-03-11T10:18:00" | 181.440002 | 181.550003 | 181.440002 | 181.550003 | 3,268 |
ZTS | "2024-03-11T10:19:00" | 181.619995 | 181.619995 | 181.490005 | 181.619995 | 5,522 |
ZTS | "2024-03-11T10:20:00" | 181.625 | 181.75 | 181.625 | 181.699997 | 6,510 |
ZTS | "2024-03-11T10:21:00" | 181.695007 | 181.699997 | 181.589996 | 181.650101 | 8,778 |
ZTS | "2024-03-11T10:22:00" | 181.585007 | 181.585007 | 181.414993 | 181.425003 | 3,890 |
ZTS | "2024-03-11T10:23:00" | 181.399994 | 181.429993 | 181.309998 | 181.330002 | 4,033 |
ZTS | "2024-03-11T10:24:00" | 181.270004 | 181.309998 | 181.199997 | 181.289993 | 2,482 |
ZTS | "2024-03-11T10:25:00" | 181.240005 | 181.240005 | 181.100006 | 181.169998 | 3,659 |
ZTS | "2024-03-11T10:26:00" | 181.115005 | 181.117493 | 180.910004 | 180.929993 | 10,818 |
ZTS | "2024-03-11T10:27:00" | 180.940002 | 180.940002 | 180.669998 | 180.695007 | 4,505 |
ZTS | "2024-03-11T10:28:00" | 180.669998 | 180.710007 | 180.619995 | 180.649994 | 9,648 |
ZTS | "2024-03-11T10:29:00" | 180.639999 | 180.740005 | 180.639999 | 180.705002 | 8,698 |
ZTS | "2024-03-11T10:30:00" | 180.705002 | 180.809998 | 180.679993 | 180.809998 | 3,126 |
ZTS | "2024-03-11T10:31:00" | 180.779999 | 180.869995 | 180.580002 | 180.600006 | 17,471 |
ZTS | "2024-03-11T10:32:00" | 180.539993 | 180.690002 | 180.520004 | 180.520004 | 2,974 |
ZTS | "2024-03-11T10:33:00" | 180.535004 | 180.699997 | 180.419998 | 180.649994 | 15,823 |
ZTS | "2024-03-11T10:34:00" | 180.634995 | 180.669998 | 180.580002 | 180.645004 | 4,898 |
ZTS | "2024-03-11T10:35:00" | 180.600006 | 180.669998 | 180.539993 | 180.600006 | 3,933 |
ZTS | "2024-03-11T10:36:00" | 180.559998 | 180.865005 | 180.539993 | 180.830002 | 10,531 |