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 | 2024-03-11T10:37:00 | 180.804993 | 180.869995 | 180.800003 | 180.800003 | 6,466 |
ZTS | 2024-03-11T10:38:00 | 180.830002 | 180.830002 | 180.699997 | 180.779999 | 4,947 |
ZTS | 2024-03-11T10:39:00 | 180.789993 | 180.820007 | 180.710007 | 180.75 | 7,449 |
ZTS | 2024-03-11T10:40:00 | 180.789993 | 180.789993 | 180.610001 | 180.710007 | 7,638 |
ZTS | 2024-03-11T10:41:00 | 180.664993 | 180.664993 | 180.490005 | 180.539993 | 5,524 |
ZTS | 2024-03-11T10:42:00 | 180.539993 | 180.699997 | 180.449997 | 180.639999 | 16,280 |
ZTS | 2024-03-11T10:43:00 | 180.634995 | 180.740005 | 180.610001 | 180.740005 | 4,157 |
ZTS | 2024-03-11T10:44:00 | 180.740005 | 180.75 | 180.615005 | 180.615005 | 3,247 |
ZTS | 2024-03-11T10:45:00 | 180.610001 | 180.75 | 180.559998 | 180.740005 | 21,983 |
ZTS | 2024-03-11T10:46:00 | 180.740005 | 180.779999 | 180.610001 | 180.649994 | 6,592 |
ZTS | 2024-03-11T10:47:00 | 180.679993 | 180.695007 | 180.639999 | 180.649994 | 3,557 |
ZTS | 2024-03-11T10:48:00 | 180.714996 | 180.800003 | 180.714996 | 180.764999 | 6,276 |
ZTS | 2024-03-11T10:49:00 | 180.770004 | 180.850006 | 180.740005 | 180.740005 | 9,006 |
ZTS | 2024-03-11T10:50:00 | 180.720001 | 180.755005 | 180.630005 | 180.725006 | 7,864 |
ZTS | 2024-03-11T10:51:00 | 180.720001 | 180.830002 | 180.720001 | 180.830002 | 4,555 |
ZTS | 2024-03-11T10:52:00 | 180.830002 | 180.899994 | 180.789993 | 180.820007 | 5,511 |
ZTS | 2024-03-11T10:53:00 | 180.789993 | 180.809998 | 180.690002 | 180.787003 | 8,448 |
ZTS | 2024-03-11T10:54:00 | 180.779999 | 180.839996 | 180.690002 | 180.735001 | 9,060 |
ZTS | 2024-03-11T10:55:00 | 180.735001 | 180.875 | 180.679993 | 180.839996 | 21,568 |
ZTS | 2024-03-11T10:56:00 | 180.880005 | 180.880005 | 180.630005 | 180.630005 | 29,765 |
ZTS | 2024-03-11T10:57:00 | 180.652496 | 181.089996 | 180.649994 | 181.080002 | 19,815 |
ZTS | 2024-03-11T10:58:00 | 181.100006 | 181.179993 | 181.059998 | 181.119995 | 11,397 |
ZTS | 2024-03-11T10:59:00 | 181.100006 | 181.5 | 181.020004 | 181.5 | 20,006 |
ZTS | 2024-03-11T11:00:00 | 181.4375 | 181.470001 | 181.324997 | 181.380005 | 7,352 |
ZTS | 2024-03-11T11:01:00 | 181.380005 | 181.460007 | 181.320007 | 181.440002 | 5,128 |
ZTS | 2024-03-11T11:02:00 | 181.425003 | 181.5 | 181.384399 | 181.5 | 5,489 |
ZTS | 2024-03-11T11:03:00 | 181.429993 | 181.570007 | 181.425003 | 181.570007 | 5,447 |
ZTS | 2024-03-11T11:04:00 | 181.524994 | 181.690002 | 181.524994 | 181.630005 | 2,820 |
ZTS | 2024-03-11T11:05:00 | 181.630005 | 181.949997 | 181.630005 | 181.949997 | 4,498 |
ZTS | 2024-03-11T11:06:00 | 181.889999 | 182 | 181.845001 | 182 | 5,716 |
ZTS | 2024-03-11T11:07:00 | 182.044998 | 182.160004 | 182.029999 | 182.074997 | 3,832 |
ZTS | 2024-03-11T11:08:00 | 182.149994 | 182.429993 | 182.139999 | 182.339996 | 3,206 |
ZTS | 2024-03-11T11:09:00 | 182.389999 | 182.570007 | 182.350006 | 182.365005 | 5,555 |
ZTS | 2024-03-11T11:10:00 | 182.360001 | 182.419998 | 182.240005 | 182.25 | 5,995 |
ZTS | 2024-03-11T11:11:00 | 182.279999 | 182.339996 | 182.229996 | 182.274994 | 3,683 |
ZTS | 2024-03-11T11:12:00 | 182.259995 | 182.369995 | 182.240005 | 182.264999 | 2,413 |
ZTS | 2024-03-11T11:13:00 | 182.264999 | 182.320007 | 182.190002 | 182.210007 | 4,116 |
ZTS | 2024-03-11T11:14:00 | 182.259995 | 182.559998 | 182.259995 | 182.559998 | 5,861 |
ZTS | 2024-03-11T11:15:00 | 182.520004 | 182.589996 | 182.460007 | 182.524994 | 5,230 |
ZTS | 2024-03-11T11:16:00 | 182.580002 | 182.649994 | 182.570007 | 182.649994 | 4,166 |
ZTS | 2024-03-11T11:17:00 | 182.639999 | 182.865005 | 182.610001 | 182.865005 | 5,586 |
ZTS | 2024-03-11T11:18:00 | 182.880005 | 183.009995 | 182.880005 | 183.009995 | 11,122 |
ZTS | 2024-03-11T11:19:00 | 182.960007 | 182.979996 | 182.679993 | 182.729996 | 9,201 |
ZTS | 2024-03-11T11:20:00 | 182.759995 | 182.779999 | 182.589996 | 182.695007 | 4,863 |
ZTS | 2024-03-11T11:21:00 | 182.679993 | 182.809998 | 182.630005 | 182.679993 | 6,124 |
ZTS | 2024-03-11T11:22:00 | 182.710007 | 182.710007 | 182.634995 | 182.639999 | 1,892 |
ZTS | 2024-03-11T11:23:00 | 182.639999 | 182.699997 | 182.619995 | 182.690002 | 4,670 |
ZTS | 2024-03-11T11:24:00 | 182.675003 | 182.774994 | 182.630005 | 182.774994 | 6,067 |
ZTS | 2024-03-11T11:25:00 | 182.789993 | 182.865005 | 182.789993 | 182.860001 | 3,045 |
ZTS | 2024-03-11T11:26:00 | 182.860001 | 182.889999 | 182.809998 | 182.809998 | 2,899 |
ZTS | 2024-03-11T11:27:00 | 182.759995 | 182.815002 | 182.669998 | 182.684601 | 3,904 |
ZTS | 2024-03-11T11:28:00 | 182.690002 | 182.770004 | 182.610001 | 182.770004 | 5,107 |
ZTS | 2024-03-11T11:29:00 | 182.764999 | 182.764999 | 182.630005 | 182.690002 | 2,372 |
ZTS | 2024-03-11T11:30:00 | 182.684998 | 182.684998 | 182.479996 | 182.529999 | 10,019 |
ZTS | 2024-03-11T11:31:00 | 182.589996 | 182.589996 | 182.460007 | 182.460007 | 2,600 |
ZTS | 2024-03-11T11:32:00 | 182.440002 | 182.470001 | 182.389999 | 182.470001 | 5,989 |
ZTS | 2024-03-11T11:33:00 | 182.449997 | 182.479996 | 182.380005 | 182.410004 | 2,731 |
ZTS | 2024-03-11T11:34:00 | 182.419998 | 182.449997 | 182.350006 | 182.414993 | 4,189 |
ZTS | 2024-03-11T11:35:00 | 182.414993 | 182.479996 | 182.414993 | 182.479996 | 2,249 |
ZTS | 2024-03-11T11:36:00 | 182.529999 | 182.580002 | 182.479996 | 182.550003 | 5,864 |
ZTS | 2024-03-11T11:37:00 | 182.565002 | 182.570007 | 182.529999 | 182.570007 | 1,835 |
ZTS | 2024-03-11T11:38:00 | 182.577499 | 182.619995 | 182.520004 | 182.589996 | 2,772 |
ZTS | 2024-03-11T11:39:00 | 182.589996 | 182.604996 | 182.520004 | 182.520004 | 2,474 |
ZTS | 2024-03-11T11:40:00 | 182.535004 | 182.535004 | 182.389999 | 182.419998 | 3,510 |
ZTS | 2024-03-11T11:41:00 | 182.389999 | 182.505005 | 182.389999 | 182.5 | 4,094 |
ZTS | 2024-03-11T11:42:00 | 182.449997 | 182.589996 | 182.449997 | 182.589996 | 5,244 |
ZTS | 2024-03-11T11:43:00 | 182.550003 | 182.690002 | 182.550003 | 182.660004 | 3,187 |
ZTS | 2024-03-11T11:44:00 | 182.699997 | 182.860001 | 182.695007 | 182.860001 | 3,628 |
ZTS | 2024-03-11T11:45:00 | 182.869995 | 182.889999 | 182.759995 | 182.759995 | 3,788 |
ZTS | 2024-03-11T11:46:00 | 182.759995 | 182.830002 | 182.729996 | 182.804993 | 4,163 |
ZTS | 2024-03-11T11:47:00 | 182.770004 | 182.794998 | 182.740005 | 182.779999 | 2,074 |
ZTS | 2024-03-11T11:48:00 | 182.804993 | 182.865005 | 182.740005 | 182.817505 | 8,639 |
ZTS | 2024-03-11T11:49:00 | 182.835007 | 182.835007 | 182.740005 | 182.740005 | 1,938 |
ZTS | 2024-03-11T11:50:00 | 182.830002 | 182.835007 | 182.75 | 182.835007 | 2,304 |
ZTS | 2024-03-11T11:51:00 | 182.779999 | 182.839996 | 182.770004 | 182.770004 | 8,664 |
ZTS | 2024-03-11T11:52:00 | 182.874802 | 182.889999 | 182.820007 | 182.880295 | 2,618 |
ZTS | 2024-03-11T11:53:00 | 182.899994 | 182.990005 | 182.865005 | 182.940002 | 2,762 |
ZTS | 2024-03-11T11:54:00 | 182.880005 | 182.979996 | 182.869995 | 182.914993 | 3,337 |
ZTS | 2024-03-11T11:55:00 | 182.914993 | 182.914993 | 182.869995 | 182.904999 | 1,678 |
ZTS | 2024-03-11T11:56:00 | 182.895004 | 182.895004 | 182.839996 | 182.860001 | 2,567 |
ZTS | 2024-03-11T11:57:00 | 182.860001 | 182.860001 | 182.789993 | 182.789993 | 3,287 |
ZTS | 2024-03-11T11:58:00 | 182.804993 | 182.929993 | 182.759995 | 182.929993 | 5,009 |
ZTS | 2024-03-11T11:59:00 | 182.940002 | 183 | 182.910004 | 182.955002 | 11,925 |
ZTS | 2024-03-11T12:00:00 | 182.929993 | 182.960007 | 182.809998 | 182.889999 | 5,122 |
ZTS | 2024-03-11T12:01:00 | 182.875 | 182.911301 | 182.839996 | 182.911301 | 2,734 |
ZTS | 2024-03-11T12:02:00 | 182.910004 | 182.940002 | 182.883301 | 182.940002 | 2,230 |
ZTS | 2024-03-11T12:03:00 | 182.929993 | 182.940002 | 182.779999 | 182.800003 | 6,711 |
ZTS | 2024-03-11T12:04:00 | 182.800003 | 182.804993 | 182.630005 | 182.660004 | 12,350 |
ZTS | 2024-03-11T12:05:00 | 182.690002 | 182.789993 | 182.619995 | 182.789993 | 17,243 |
ZTS | 2024-03-11T12:06:00 | 182.764999 | 182.794998 | 182.679993 | 182.679993 | 5,040 |
ZTS | 2024-03-11T12:07:00 | 182.669998 | 182.679993 | 182.559998 | 182.675003 | 6,322 |
ZTS | 2024-03-11T12:08:00 | 182.675003 | 182.699997 | 182.610001 | 182.630005 | 5,311 |
ZTS | 2024-03-11T12:09:00 | 182.619995 | 182.619995 | 182.539993 | 182.559998 | 2,195 |
ZTS | 2024-03-11T12:10:00 | 182.559998 | 182.559998 | 182.449997 | 182.449997 | 3,167 |
ZTS | 2024-03-11T12:11:00 | 182.475006 | 182.475006 | 182.289993 | 182.335007 | 3,222 |
ZTS | 2024-03-11T12:12:00 | 182.369995 | 182.369995 | 182.289993 | 182.339996 | 6,798 |
ZTS | 2024-03-11T12:13:00 | 182.384995 | 182.524994 | 182.384995 | 182.524994 | 4,282 |
ZTS | 2024-03-11T12:14:00 | 182.524994 | 182.610001 | 182.520004 | 182.539993 | 3,816 |
ZTS | 2024-03-11T12:15:00 | 182.509995 | 182.539993 | 182.490005 | 182.539993 | 3,870 |
ZTS | 2024-03-11T12:16:00 | 182.524994 | 182.529999 | 182.490005 | 182.520004 | 1,901 |