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 | "2024-03-11T12:17:00" | 182.520004 | 182.699997 | 182.479996 | 182.669998 | 8,782 |
ZTS | "2024-03-11T12:18:00" | 182.684998 | 182.75 | 182.639999 | 182.649994 | 1,550 |
ZTS | "2024-03-11T12:19:00" | 182.630005 | 182.630005 | 182.490005 | 182.490005 | 2,548 |
ZTS | "2024-03-11T12:20:00" | 182.509995 | 182.559998 | 182.490005 | 182.5 | 3,441 |
ZTS | "2024-03-11T12:21:00" | 182.470001 | 182.5 | 182.440002 | 182.479996 | 2,600 |
ZTS | "2024-03-11T12:22:00" | 182.475006 | 182.649994 | 182.475006 | 182.610001 | 7,136 |
ZTS | "2024-03-11T12:23:00" | 182.630005 | 182.679993 | 182.600006 | 182.634995 | 3,053 |
ZTS | "2024-03-11T12:24:00" | 182.589996 | 182.610001 | 182.580002 | 182.610001 | 2,306 |
ZTS | "2024-03-11T12:25:00" | 182.619995 | 182.619995 | 182.559998 | 182.595001 | 3,439 |
ZTS | "2024-03-11T12:26:00" | 182.600006 | 182.669998 | 182.600006 | 182.645004 | 2,754 |
ZTS | "2024-03-11T12:27:00" | 182.669998 | 182.669998 | 182.529999 | 182.570007 | 5,419 |
ZTS | "2024-03-11T12:28:00" | 182.539993 | 182.544998 | 182.5 | 182.524994 | 2,797 |
ZTS | "2024-03-11T12:29:00" | 182.5 | 182.539993 | 182.414993 | 182.414993 | 8,199 |
ZTS | "2024-03-11T12:30:00" | 182.425003 | 182.449997 | 182.389999 | 182.419998 | 6,706 |
ZTS | "2024-03-11T12:31:00" | 182.425003 | 182.489899 | 182.419998 | 182.429993 | 3,395 |
ZTS | "2024-03-11T12:32:00" | 182.419998 | 182.520004 | 182.419998 | 182.520004 | 2,494 |
ZTS | "2024-03-11T12:33:00" | 182.440002 | 182.460007 | 182.410004 | 182.410004 | 6,683 |
ZTS | "2024-03-11T12:34:00" | 182.410004 | 182.429993 | 182.389999 | 182.389999 | 3,485 |
ZTS | "2024-03-11T12:35:00" | 182.399994 | 182.419998 | 182.350006 | 182.360001 | 5,785 |
ZTS | "2024-03-11T12:36:00" | 182.375 | 182.389999 | 182.350006 | 182.384995 | 4,271 |
ZTS | "2024-03-11T12:37:00" | 182.384995 | 182.384995 | 182.300003 | 182.300003 | 5,234 |
ZTS | "2024-03-11T12:38:00" | 182.330002 | 182.330002 | 182.229996 | 182.264999 | 2,979 |
ZTS | "2024-03-11T12:39:00" | 182.25 | 182.25 | 182.210007 | 182.210007 | 3,887 |
ZTS | "2024-03-11T12:40:00" | 182.199997 | 182.235001 | 182.160004 | 182.179993 | 2,624 |
ZTS | "2024-03-11T12:41:00" | 182.160004 | 182.330002 | 182.160004 | 182.330002 | 7,998 |
ZTS | "2024-03-11T12:42:00" | 182.360001 | 182.429993 | 182.360001 | 182.419998 | 3,794 |
ZTS | "2024-03-11T12:43:00" | 182.429993 | 182.514999 | 182.429993 | 182.514999 | 1,810 |
ZTS | "2024-03-11T12:44:00" | 182.539993 | 182.539993 | 182.380005 | 182.380005 | 3,969 |
ZTS | "2024-03-11T12:45:00" | 182.380005 | 182.449997 | 182.360001 | 182.360001 | 3,726 |
ZTS | "2024-03-11T12:46:00" | 182.360001 | 182.365005 | 182.309998 | 182.309998 | 9,954 |
ZTS | "2024-03-11T12:47:00" | 182.270004 | 182.330002 | 182.25 | 182.315002 | 2,313 |
ZTS | "2024-03-11T12:48:00" | 182.289993 | 182.399994 | 182.289993 | 182.369995 | 2,484 |
ZTS | "2024-03-11T12:49:00" | 182.369995 | 182.440002 | 182.350006 | 182.350006 | 6,302 |
ZTS | "2024-03-11T12:50:00" | 182.307693 | 182.350006 | 182.2603 | 182.309998 | 9,383 |
ZTS | "2024-03-11T12:51:00" | 182.279999 | 182.309998 | 182.169998 | 182.225006 | 28,968 |
ZTS | "2024-03-11T12:52:00" | 182.199997 | 182.300003 | 182.199997 | 182.279999 | 1,705 |
ZTS | "2024-03-11T12:53:00" | 182.240005 | 182.259995 | 182.220001 | 182.259995 | 1,978 |
ZTS | "2024-03-11T12:54:00" | 182.240005 | 182.485001 | 182.240005 | 182.475006 | 4,497 |
ZTS | "2024-03-11T12:55:00" | 182.464996 | 182.5 | 182.449997 | 182.479996 | 5,314 |
ZTS | "2024-03-11T12:56:00" | 182.449997 | 182.559998 | 182.449997 | 182.554993 | 3,501 |
ZTS | "2024-03-11T12:57:00" | 182.589996 | 182.619995 | 182.559998 | 182.572495 | 5,331 |
ZTS | "2024-03-11T12:58:00" | 182.539993 | 182.570007 | 182.470001 | 182.470001 | 10,656 |
ZTS | "2024-03-11T12:59:00" | 182.479996 | 182.5 | 182.434998 | 182.464996 | 8,253 |
ZTS | "2024-03-11T13:00:00" | 182.490005 | 182.494995 | 182.460007 | 182.470001 | 4,354 |
ZTS | "2024-03-11T13:01:00" | 182.479996 | 182.625 | 182.320007 | 182.599106 | 27,642 |
ZTS | "2024-03-11T13:02:00" | 182.625 | 182.625 | 182.451004 | 182.451004 | 5,016 |
ZTS | "2024-03-11T13:03:00" | 182.470001 | 182.494995 | 182.449997 | 182.470001 | 1,683 |
ZTS | "2024-03-11T13:04:00" | 182.485001 | 182.634995 | 182.485001 | 182.630005 | 3,857 |
ZTS | "2024-03-11T13:05:00" | 182.634995 | 182.675003 | 182.580002 | 182.580002 | 7,838 |
ZTS | "2024-03-11T13:06:00" | 182.580002 | 182.634995 | 182.520004 | 182.565002 | 11,630 |
ZTS | "2024-03-11T13:07:00" | 182.580002 | 182.580002 | 182.539993 | 182.574997 | 11,980 |
ZTS | "2024-03-11T13:08:00" | 182.585007 | 182.740005 | 182.585007 | 182.705002 | 6,972 |
ZTS | "2024-03-11T13:09:00" | 182.725006 | 183 | 182.690002 | 182.949997 | 25,118 |
ZTS | "2024-03-11T13:10:00" | 182.955002 | 183 | 182.869995 | 182.869995 | 35,406 |
ZTS | "2024-03-11T13:11:00" | 182.800003 | 182.970001 | 182.770004 | 182.960007 | 16,215 |
ZTS | "2024-03-11T13:12:00" | 182.960007 | 182.960007 | 182.830002 | 182.830002 | 4,689 |
ZTS | "2024-03-11T13:13:00" | 182.860001 | 182.970001 | 182.845001 | 182.910004 | 2,760 |
ZTS | "2024-03-11T13:14:00" | 182.850006 | 182.895004 | 182.789993 | 182.800003 | 4,206 |
ZTS | "2024-03-11T13:15:00" | 182.839996 | 182.960007 | 182.830002 | 182.960007 | 2,397 |
ZTS | "2024-03-11T13:16:00" | 182.960007 | 183 | 182.919998 | 182.990005 | 3,829 |
ZTS | "2024-03-11T13:17:00" | 182.960007 | 183.089996 | 182.960007 | 183.089996 | 4,090 |
ZTS | "2024-03-11T13:18:00" | 183.065002 | 183.164993 | 183.065002 | 183.139999 | 2,586 |
ZTS | "2024-03-11T13:19:00" | 183.179993 | 183.320007 | 183.134995 | 183.320007 | 2,460 |
ZTS | "2024-03-11T13:20:00" | 183.330002 | 183.389999 | 183.229996 | 183.229996 | 4,594 |
ZTS | "2024-03-11T13:21:00" | 183.220001 | 183.229996 | 183.190002 | 183.210007 | 2,149 |
ZTS | "2024-03-11T13:22:00" | 183.240005 | 183.350006 | 183.240005 | 183.309998 | 2,735 |
ZTS | "2024-03-11T13:23:00" | 183.354996 | 183.470001 | 183.354996 | 183.434998 | 4,635 |
ZTS | "2024-03-11T13:24:00" | 183.449997 | 183.5 | 183.320007 | 183.339996 | 7,094 |
ZTS | "2024-03-11T13:25:00" | 183.360001 | 183.479996 | 183.360001 | 183.434998 | 5,670 |
ZTS | "2024-03-11T13:26:00" | 183.479996 | 183.509995 | 183.449997 | 183.449997 | 3,786 |
ZTS | "2024-03-11T13:27:00" | 183.449997 | 183.449997 | 183.369995 | 183.399994 | 2,875 |
ZTS | "2024-03-11T13:28:00" | 183.440002 | 183.440002 | 183.339996 | 183.339996 | 2,210 |
ZTS | "2024-03-11T13:29:00" | 183.399994 | 183.410004 | 183.350006 | 183.350006 | 1,714 |
ZTS | "2024-03-11T13:30:00" | 183.369995 | 183.5 | 183.369995 | 183.490005 | 7,103 |
ZTS | "2024-03-11T13:31:00" | 183.5 | 183.570007 | 183.479996 | 183.520004 | 4,971 |
ZTS | "2024-03-11T13:32:00" | 183.550003 | 183.589996 | 183.529999 | 183.559998 | 3,150 |
ZTS | "2024-03-11T13:33:00" | 183.559998 | 183.619995 | 183.550003 | 183.580002 | 3,769 |
ZTS | "2024-03-11T13:34:00" | 183.539993 | 183.559998 | 183.429993 | 183.429993 | 4,671 |
ZTS | "2024-03-11T13:35:00" | 183.490005 | 183.490005 | 183.410004 | 183.410004 | 2,621 |
ZTS | "2024-03-11T13:36:00" | 183.434998 | 183.434998 | 183.389999 | 183.404999 | 1,589 |
ZTS | "2024-03-11T13:37:00" | 183.369995 | 183.429993 | 183.369995 | 183.399994 | 1,700 |
ZTS | "2024-03-11T13:38:00" | 183.429993 | 183.470001 | 183.369995 | 183.429993 | 3,428 |
ZTS | "2024-03-11T13:39:00" | 183.399994 | 183.399994 | 183.330002 | 183.330002 | 3,444 |
ZTS | "2024-03-11T13:40:00" | 183.365005 | 183.365005 | 183.300003 | 183.300003 | 2,275 |
ZTS | "2024-03-11T13:41:00" | 183.300003 | 183.339996 | 183.270004 | 183.289993 | 7,021 |
ZTS | "2024-03-11T13:42:00" | 183.289993 | 183.320007 | 183.169998 | 183.169998 | 7,235 |
ZTS | "2024-03-11T13:43:00" | 183.199997 | 183.210007 | 183.160004 | 183.179993 | 1,418 |
ZTS | "2024-03-11T13:44:00" | 183.210007 | 183.220001 | 183.070007 | 183.080002 | 5,489 |
ZTS | "2024-03-11T13:45:00" | 183.104996 | 183.149994 | 183.059998 | 183.130005 | 3,497 |
ZTS | "2024-03-11T13:46:00" | 183.089996 | 183.139999 | 183.089996 | 183.119995 | 2,039 |
ZTS | "2024-03-11T13:47:00" | 183.139999 | 183.139999 | 183.100006 | 183.130005 | 1,872 |
ZTS | "2024-03-11T13:48:00" | 183.100006 | 183.160004 | 183.100006 | 183.145004 | 5,003 |
ZTS | "2024-03-11T13:49:00" | 183.130005 | 183.130005 | 183 | 183.029999 | 5,388 |
ZTS | "2024-03-11T13:50:00" | 183.039993 | 183.050003 | 182.970001 | 183.020004 | 9,113 |
ZTS | "2024-03-11T13:51:00" | 183.059998 | 183.080002 | 182.970001 | 183.029999 | 1,217 |
ZTS | "2024-03-11T13:52:00" | 183.070007 | 183.070007 | 182.990005 | 183.024994 | 3,186 |
ZTS | "2024-03-11T13:53:00" | 183.024994 | 183.119995 | 183.024994 | 183.110001 | 4,302 |
ZTS | "2024-03-11T13:54:00" | 183.115005 | 183.160004 | 183.089996 | 183.160004 | 3,259 |
ZTS | "2024-03-11T13:55:00" | 183.139999 | 183.199997 | 183.110001 | 183.110001 | 5,256 |
ZTS | "2024-03-11T13:56:00" | 183.130005 | 183.164993 | 183.089996 | 183.149994 | 4,712 |