open float64 | high float64 | low float64 | close float64 | volume uint32 | trade_count uint32 | vol_weighted_avg_price float64 | timestamp timestamp[ms, tz=UTC] | ticker large_string | name large_string |
|---|---|---|---|---|---|---|---|---|---|
76.5 | 76.55 | 76.43 | 76.52 | 39,849 | 584 | 76.49445 | 2026-07-07T19:50:00Z | ZTS | Zoetis |
76.52 | 76.595 | 76.48 | 76.57 | 23,805 | 528 | 76.534997 | 2026-07-07T19:51:00Z | ZTS | Zoetis |
76.54 | 76.57 | 76.52 | 76.57 | 18,149 | 374 | 76.544113 | 2026-07-07T19:52:00Z | ZTS | Zoetis |
76.55 | 76.65 | 76.55 | 76.65 | 16,410 | 293 | 76.588111 | 2026-07-07T19:53:00Z | ZTS | Zoetis |
76.63 | 76.665 | 76.61 | 76.665 | 23,917 | 290 | 76.636536 | 2026-07-07T19:54:00Z | ZTS | Zoetis |
76.67 | 76.67 | 76.51 | 76.56 | 42,662 | 732 | 76.590628 | 2026-07-07T19:55:00Z | ZTS | Zoetis |
76.56 | 76.56 | 76.41 | 76.465 | 51,284 | 668 | 76.493513 | 2026-07-07T19:56:00Z | ZTS | Zoetis |
76.45 | 76.48 | 76.41 | 76.47 | 46,582 | 680 | 76.441542 | 2026-07-07T19:57:00Z | ZTS | Zoetis |
76.475 | 76.52 | 76.3497 | 76.3497 | 133,609 | 1,596 | 76.443072 | 2026-07-07T19:58:00Z | ZTS | Zoetis |
76.345 | 76.345 | 76.23 | 76.3 | 92,620 | 1,592 | 76.293059 | 2026-07-07T19:59:00Z | ZTS | Zoetis |
76.29 | 76.29 | 76.29 | 76.29 | 802,760 | 90 | 76.29 | 2026-07-07T20:02:00Z | ZTS | Zoetis |
76.42 | 76.42 | 76.42 | 76.42 | 400 | 6 | 76.42 | 2026-07-07T20:25:00Z | ZTS | Zoetis |
76.24 | 76.24 | 76.24 | 76.24 | 1,107 | 1 | 76.24 | 2026-07-07T20:29:00Z | ZTS | Zoetis |
76.5 | 76.5 | 76.5 | 76.5 | 120 | 1 | 76.5 | 2026-07-07T23:30:00Z | ZTS | Zoetis |