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 | 2024-03-11T13:57:00 | 183.169998 | 183.190002 | 183.100006 | 183.169998 | 5,525 |
ZTS | 2024-03-11T13:58:00 | 183.199997 | 183.399902 | 183.199997 | 183.330002 | 5,798 |
ZTS | 2024-03-11T13:59:00 | 183.419998 | 183.440002 | 183.330002 | 183.330002 | 5,031 |
ZTS | 2024-03-11T14:00:00 | 183.360001 | 183.399994 | 183.270004 | 183.270004 | 2,581 |
ZTS | 2024-03-11T14:01:00 | 183.279999 | 183.279999 | 183.199997 | 183.210007 | 3,965 |
ZTS | 2024-03-11T14:02:00 | 183.210007 | 183.330002 | 183.210007 | 183.289993 | 2,880 |
ZTS | 2024-03-11T14:03:00 | 183.330002 | 183.429993 | 183.289993 | 183.429993 | 2,816 |
ZTS | 2024-03-11T14:04:00 | 183.449997 | 183.479996 | 183.429993 | 183.479996 | 1,781 |
ZTS | 2024-03-11T14:05:00 | 183.479996 | 183.550003 | 183.460007 | 183.514999 | 3,652 |
ZTS | 2024-03-11T14:06:00 | 183.5 | 183.539993 | 183.470001 | 183.479996 | 40,389 |
ZTS | 2024-03-11T14:07:00 | 183.539993 | 183.699997 | 183.539993 | 183.688995 | 3,596 |
ZTS | 2024-03-11T14:08:00 | 183.699997 | 183.729996 | 183.619995 | 183.630005 | 8,749 |
ZTS | 2024-03-11T14:09:00 | 183.630005 | 183.889999 | 183.629395 | 183.830002 | 12,595 |
ZTS | 2024-03-11T14:10:00 | 183.949997 | 183.990005 | 183.800003 | 183.830002 | 9,751 |
ZTS | 2024-03-11T14:11:00 | 183.820007 | 183.820007 | 183.770004 | 183.794998 | 4,695 |
ZTS | 2024-03-11T14:12:00 | 183.794998 | 183.794998 | 183.619995 | 183.639999 | 6,877 |
ZTS | 2024-03-11T14:13:00 | 183.639999 | 183.649994 | 183.520004 | 183.580002 | 17,705 |
ZTS | 2024-03-11T14:14:00 | 183.580002 | 183.634995 | 183.539993 | 183.634995 | 5,231 |
ZTS | 2024-03-11T14:15:00 | 183.619995 | 183.720001 | 183.570007 | 183.699997 | 28,723 |
ZTS | 2024-03-11T14:16:00 | 183.729996 | 183.789993 | 183.699997 | 183.740005 | 8,911 |
ZTS | 2024-03-11T14:17:00 | 183.759995 | 183.839996 | 183.654999 | 183.654999 | 23,004 |
ZTS | 2024-03-11T14:18:00 | 183.660004 | 183.705002 | 183.610001 | 183.649994 | 41,492 |
ZTS | 2024-03-11T14:19:00 | 183.610001 | 183.679993 | 183.539993 | 183.600006 | 20,476 |
ZTS | 2024-03-11T14:20:00 | 183.610001 | 183.610001 | 183.5 | 183.5 | 10,405 |
ZTS | 2024-03-11T14:21:00 | 183.5 | 183.5 | 183.429993 | 183.449997 | 4,669 |
ZTS | 2024-03-11T14:22:00 | 183.449997 | 183.610001 | 183.449997 | 183.595001 | 8,639 |
ZTS | 2024-03-11T14:23:00 | 183.539993 | 183.539993 | 183.440002 | 183.440002 | 10,371 |
ZTS | 2024-03-11T14:24:00 | 183.440002 | 183.550003 | 183.440002 | 183.470001 | 7,503 |
ZTS | 2024-03-11T14:25:00 | 183.5 | 183.559998 | 183.479996 | 183.559998 | 2,701 |
ZTS | 2024-03-11T14:26:00 | 183.574997 | 183.630005 | 183.550003 | 183.554993 | 6,252 |
ZTS | 2024-03-11T14:27:00 | 183.559998 | 183.559998 | 183.429993 | 183.440002 | 8,463 |
ZTS | 2024-03-11T14:28:00 | 183.464996 | 183.479996 | 183.419998 | 183.479996 | 3,946 |
ZTS | 2024-03-11T14:29:00 | 183.479996 | 183.509995 | 183.449997 | 183.475006 | 1,844 |
ZTS | 2024-03-11T14:30:00 | 183.470001 | 183.485001 | 183.440002 | 183.470001 | 2,944 |
ZTS | 2024-03-11T14:31:00 | 183.449997 | 183.5 | 183.380005 | 183.399994 | 12,785 |
ZTS | 2024-03-11T14:32:00 | 183.360001 | 183.399994 | 183.220001 | 183.300003 | 7,168 |
ZTS | 2024-03-11T14:33:00 | 183.259995 | 183.309998 | 183.210007 | 183.210007 | 4,619 |
ZTS | 2024-03-11T14:34:00 | 183.210007 | 183.210007 | 183.080002 | 183.080002 | 3,184 |
ZTS | 2024-03-11T14:35:00 | 183.080002 | 183.169998 | 183.059998 | 183.169998 | 3,332 |
ZTS | 2024-03-11T14:36:00 | 183.220001 | 183.259995 | 183.190002 | 183.259995 | 2,173 |
ZTS | 2024-03-11T14:37:00 | 183.315002 | 183.315002 | 183.235001 | 183.279999 | 4,039 |
ZTS | 2024-03-11T14:38:00 | 183.240005 | 183.264999 | 182.960007 | 182.960007 | 4,623 |
ZTS | 2024-03-11T14:39:00 | 182.994995 | 183.089996 | 182.955002 | 183.089996 | 2,563 |
ZTS | 2024-03-11T14:40:00 | 183.050003 | 183.089996 | 182.970001 | 183.050003 | 4,152 |
ZTS | 2024-03-11T14:41:00 | 183.029999 | 183.235001 | 183.029999 | 183.235001 | 3,622 |
ZTS | 2024-03-11T14:42:00 | 183.270004 | 183.354996 | 183.240005 | 183.350006 | 3,205 |
ZTS | 2024-03-11T14:43:00 | 183.354996 | 183.410004 | 183.220001 | 183.220001 | 11,798 |
ZTS | 2024-03-11T14:44:00 | 183.199997 | 183.294998 | 183.199997 | 183.25 | 2,267 |
ZTS | 2024-03-11T14:45:00 | 183.25 | 183.25 | 183.169998 | 183.199997 | 2,404 |
ZTS | 2024-03-11T14:46:00 | 183.179993 | 183.244995 | 183.169998 | 183.244995 | 1,469 |
ZTS | 2024-03-11T14:47:00 | 183.279999 | 183.279999 | 183.190002 | 183.190002 | 4,202 |
ZTS | 2024-03-11T14:48:00 | 183.235001 | 183.235001 | 183.190002 | 183.210007 | 2,146 |
ZTS | 2024-03-11T14:49:00 | 183.195007 | 183.220001 | 183.160004 | 183.220001 | 5,819 |
ZTS | 2024-03-11T14:50:00 | 183.237503 | 183.380005 | 183.235001 | 183.330002 | 13,248 |
ZTS | 2024-03-11T14:51:00 | 183.335007 | 183.335007 | 183.240005 | 183.285004 | 2,895 |
ZTS | 2024-03-11T14:52:00 | 183.279999 | 183.350006 | 183.279999 | 183.350006 | 2,393 |
ZTS | 2024-03-11T14:53:00 | 183.315002 | 183.377502 | 183.309998 | 183.339996 | 5,993 |
ZTS | 2024-03-11T14:54:00 | 183.309998 | 183.309998 | 183.225006 | 183.240005 | 7,744 |
ZTS | 2024-03-11T14:55:00 | 183.225006 | 183.350006 | 183.225006 | 183.289993 | 4,426 |
ZTS | 2024-03-11T14:56:00 | 183.270004 | 183.360001 | 183.247498 | 183.320007 | 2,410 |
ZTS | 2024-03-11T14:57:00 | 183.309998 | 183.309998 | 183.220001 | 183.235001 | 6,048 |
ZTS | 2024-03-11T14:58:00 | 183.274994 | 183.330002 | 183.244995 | 183.270004 | 2,520 |
ZTS | 2024-03-11T14:59:00 | 183.320007 | 183.425003 | 183.315002 | 183.425003 | 3,780 |
ZTS | 2024-03-11T15:00:00 | 183.429993 | 183.431503 | 183.425003 | 183.425003 | 1,770 |
ZTS | 2024-03-11T15:01:00 | 183.449997 | 183.449997 | 183.320007 | 183.339996 | 4,570 |
ZTS | 2024-03-11T15:02:00 | 183.345001 | 183.440002 | 183.330002 | 183.440002 | 2,947 |
ZTS | 2024-03-11T15:03:00 | 183.399994 | 183.5 | 183.399994 | 183.5 | 3,253 |
ZTS | 2024-03-11T15:04:00 | 183.490005 | 183.585007 | 183.490005 | 183.544998 | 2,796 |
ZTS | 2024-03-11T15:05:00 | 183.544998 | 183.579895 | 183.369995 | 183.369995 | 9,670 |
ZTS | 2024-03-11T15:06:00 | 183.419998 | 183.419998 | 183.339996 | 183.339996 | 2,621 |
ZTS | 2024-03-11T15:07:00 | 183.369995 | 183.470001 | 183.369995 | 183.470001 | 2,985 |
ZTS | 2024-03-11T15:08:00 | 183.490005 | 183.539993 | 183.490005 | 183.505005 | 3,897 |
ZTS | 2024-03-11T15:09:00 | 183.539993 | 183.539993 | 183.440002 | 183.464996 | 5,221 |
ZTS | 2024-03-11T15:10:00 | 183.464996 | 183.464996 | 183.429993 | 183.429993 | 21,924 |
ZTS | 2024-03-11T15:11:00 | 183.460007 | 183.559998 | 183.429993 | 183.559998 | 3,537 |
ZTS | 2024-03-11T15:12:00 | 183.467499 | 183.485001 | 183.449997 | 183.467499 | 9,267 |
ZTS | 2024-03-11T15:13:00 | 183.470001 | 183.550003 | 183.460007 | 183.524994 | 5,466 |
ZTS | 2024-03-11T15:14:00 | 183.494995 | 183.539993 | 183.490005 | 183.535004 | 5,841 |
ZTS | 2024-03-11T15:15:00 | 183.535004 | 183.549393 | 183.490005 | 183.5 | 11,322 |
ZTS | 2024-03-11T15:16:00 | 183.5 | 183.529999 | 183.470001 | 183.5 | 11,018 |
ZTS | 2024-03-11T15:17:00 | 183.490005 | 183.509995 | 183.429993 | 183.509995 | 11,366 |
ZTS | 2024-03-11T15:18:00 | 183.490005 | 183.535004 | 183.475006 | 183.509995 | 2,482 |
ZTS | 2024-03-11T15:19:00 | 183.5 | 183.539993 | 183.455002 | 183.529999 | 8,328 |
ZTS | 2024-03-11T15:20:00 | 183.5 | 183.550003 | 183.494995 | 183.550003 | 4,499 |
ZTS | 2024-03-11T15:21:00 | 183.550003 | 183.619995 | 183.460007 | 183.570007 | 12,725 |
ZTS | 2024-03-11T15:22:00 | 183.449997 | 183.537994 | 183.449997 | 183.5 | 6,482 |
ZTS | 2024-03-11T15:23:00 | 183.509995 | 183.537903 | 183.485001 | 183.520004 | 11,867 |
ZTS | 2024-03-11T15:24:00 | 183.520004 | 183.559998 | 183.494995 | 183.524994 | 5,466 |
ZTS | 2024-03-11T15:25:00 | 183.550003 | 183.550003 | 183.449997 | 183.470001 | 10,504 |
ZTS | 2024-03-11T15:26:00 | 183.5 | 183.505005 | 183.433899 | 183.440002 | 7,221 |
ZTS | 2024-03-11T15:27:00 | 183.440002 | 183.479996 | 183.240005 | 183.270004 | 6,020 |
ZTS | 2024-03-11T15:28:00 | 183.300003 | 183.300003 | 183.229996 | 183.25 | 7,954 |
ZTS | 2024-03-11T15:29:00 | 183.232498 | 183.509995 | 183.232498 | 183.460007 | 28,661 |
ZTS | 2024-03-11T15:30:00 | 183.505005 | 183.570007 | 183.465195 | 183.482498 | 15,522 |
ZTS | 2024-03-11T15:31:00 | 183.479996 | 183.544998 | 183.330002 | 183.330002 | 6,657 |
ZTS | 2024-03-11T15:32:00 | 183.354996 | 183.419998 | 183.309998 | 183.339996 | 4,491 |
ZTS | 2024-03-11T15:33:00 | 183.339996 | 183.520004 | 183.339996 | 183.520004 | 3,650 |
ZTS | 2024-03-11T15:34:00 | 183.550003 | 183.600006 | 183.520004 | 183.524994 | 5,818 |
ZTS | 2024-03-11T15:35:00 | 183.539993 | 183.539993 | 183.380005 | 183.414993 | 7,104 |
ZTS | 2024-03-11T15:36:00 | 183.440002 | 183.520004 | 183.440002 | 183.455002 | 7,133 |