symbol
stringlengths 1
5
| datetime
timestamp[ns] | open
float64 0
668M
⌀ | high
float64 0.01
1.09B
⌀ | low
float64 0.01
363M
⌀ | close
float64 0.01
729M
⌀ | volume
float64 0
89.1B
⌀ |
|---|---|---|---|---|---|---|
ZTS | 2018-05-01T12:00:00 | 83.459999 | 85.639999 | 77 | 83.699997 | 56,741,900 |
ZTS | 2018-06-01T12:00:00 | 84.32 | 89.25 | 83.339996 | 85.190002 | 60,646,100 |
ZTS | 2018-07-01T12:00:00 | 84.779999 | 87.709999 | 83.25 | 86.480003 | 50,744,800 |
ZTS | 2018-08-01T12:00:00 | 86.050003 | 93.669998 | 85 | 90.599998 | 51,337,400 |
ZTS | 2018-09-01T12:00:00 | 90.809998 | 91.790001 | 87.93 | 91.559998 | 39,202,500 |
ZTS | 2018-10-01T12:00:00 | 92.029999 | 94.309998 | 86.400002 | 90.150002 | 54,404,200 |
ZTS | 2018-11-01T12:00:00 | 93.769997 | 96.57 | 87.900002 | 93.870003 | 50,990,500 |
ZTS | 2018-12-01T13:00:00 | 94.639999 | 94.669998 | 78.900002 | 85.540001 | 43,965,700 |
ZTS | 2019-01-01T13:00:00 | 84.510002 | 87.25 | 81.370003 | 86.160004 | 53,755,400 |
ZTS | 2019-02-01T13:00:00 | 86.550003 | 95.550003 | 85.389999 | 94.230003 | 46,516,800 |
ZTS | 2019-03-01T13:00:00 | 94.989998 | 100.940002 | 91.209999 | 100.669998 | 46,709,400 |
ZTS | 2019-04-01T12:00:00 | 102.410004 | 103.389999 | 96.889999 | 101.839996 | 44,061,200 |
ZTS | 2019-05-01T12:00:00 | 102.120003 | 104.410004 | 100.040001 | 101.050003 | 38,700,800 |
ZTS | 2019-06-01T12:00:00 | 101.540001 | 116.470001 | 101.540001 | 113.489998 | 47,274,500 |
ZTS | 2019-07-01T12:00:00 | 114.330002 | 116.690002 | 112.43 | 114.889999 | 35,709,300 |
ZTS | 2019-08-01T12:00:00 | 114.900002 | 128.410004 | 111.870003 | 126.419998 | 43,543,000 |
ZTS | 2019-09-01T12:00:00 | 126.129997 | 130.080002 | 119.519997 | 124.589996 | 42,390,800 |
ZTS | 2019-10-01T12:00:00 | 124.989998 | 130.199997 | 121.040001 | 127.919998 | 41,609,400 |
ZTS | 2019-11-01T12:00:00 | 128.779999 | 129.179993 | 114.959999 | 120.519997 | 50,926,500 |
ZTS | 2019-12-01T13:00:00 | 120.870003 | 133.660004 | 118 | 132.350006 | 40,370,100 |
ZTS | 2020-01-01T13:00:00 | 132.050003 | 143.330002 | 131.479996 | 134.210007 | 41,117,200 |
ZTS | 2020-02-01T13:00:00 | 134.729996 | 146.259995 | 127 | 133.229996 | 42,835,300 |
ZTS | 2020-03-01T13:00:00 | 133.839996 | 143.699997 | 90.139999 | 117.690002 | 87,330,200 |
ZTS | 2020-04-01T12:00:00 | 113.93 | 131.539993 | 110.75 | 129.309998 | 53,019,800 |
ZTS | 2020-05-01T12:00:00 | 127.440002 | 140.240005 | 121.5 | 139.389999 | 46,161,200 |
ZTS | 2020-06-01T12:00:00 | 138.649994 | 143.210007 | 130.410004 | 137.039993 | 38,002,100 |
ZTS | 2020-07-01T12:00:00 | 137.289993 | 151.910004 | 135.339996 | 151.679993 | 30,177,900 |
ZTS | 2020-08-01T12:00:00 | 152.190002 | 163.979996 | 151.729996 | 160.100006 | 31,810,500 |
ZTS | 2020-09-01T12:00:00 | 160.710007 | 166.789993 | 152.5 | 165.369995 | 32,362,900 |
ZTS | 2020-10-01T12:00:00 | 166.229996 | 168.960007 | 156.25 | 158.550003 | 36,485,500 |
ZTS | 2020-11-01T12:00:00 | 161.309998 | 176.639999 | 159.25 | 160.380005 | 38,713,100 |
ZTS | 2020-12-01T13:00:00 | 161.639999 | 165.679993 | 156.440002 | 165.5 | 34,109,000 |
ZTS | 2021-01-01T13:00:00 | 166 | 170.490005 | 152.300003 | 154.25 | 34,345,000 |
ZTS | 2021-02-01T13:00:00 | 156.199997 | 170.070007 | 154.25 | 155.240005 | 39,488,500 |
ZTS | 2021-03-01T13:00:00 | 156.110001 | 160.380005 | 141.410004 | 157.479996 | 53,747,700 |
ZTS | 2021-04-01T12:00:00 | 157.710007 | 174.850006 | 155.410004 | 173.029999 | 37,304,100 |
ZTS | 2021-05-01T12:00:00 | 174.699997 | 178.710007 | 165.220001 | 176.679993 | 37,435,200 |
ZTS | 2021-06-01T12:00:00 | 177.360001 | 188.529999 | 171.880005 | 186.360001 | 35,857,500 |
ZTS | 2021-07-01T12:00:00 | 187 | 205.669998 | 186.610001 | 202.699997 | 38,903,600 |
ZTS | 2021-08-01T12:00:00 | 203.479996 | 208.559998 | 195.610001 | 204.559998 | 27,649,800 |
ZTS | 2021-09-01T12:00:00 | 204.559998 | 210.100006 | 191.330002 | 194.139999 | 31,837,200 |
ZTS | 2021-10-01T12:00:00 | 194.139999 | 216.919998 | 190.929993 | 216.199997 | 28,134,800 |
ZTS | 2021-11-01T12:00:00 | 215.820007 | 228.889999 | 208.779999 | 222.039993 | 33,571,500 |
ZTS | 2021-12-01T13:00:00 | 222.350006 | 249.270004 | 219.25 | 244.029999 | 30,444,900 |
ZTS | 2022-01-01T13:00:00 | 242.289993 | 243.240005 | 185.720001 | 199.789993 | 60,555,300 |
ZTS | 2022-02-01T13:00:00 | 200.990005 | 205.309998 | 183.020004 | 193.649994 | 49,222,200 |
ZTS | 2022-03-01T13:00:00 | 193.910004 | 197.380005 | 181.160004 | 188.589996 | 49,016,200 |
ZTS | 2022-04-01T12:00:00 | 188.770004 | 201.320007 | 176.440002 | 177.25 | 42,422,600 |
ZTS | 2022-05-01T12:00:00 | 176.389999 | 180.440002 | 156.669998 | 170.929993 | 55,044,100 |
ZTS | 2022-06-01T12:00:00 | 170.869995 | 175.210007 | 154.179993 | 171.889999 | 39,574,100 |
ZTS | 2022-07-01T12:00:00 | 172.070007 | 183.809998 | 165.75 | 182.550003 | 32,506,400 |
ZTS | 2022-08-01T12:00:00 | 181 | 182.119995 | 156.210007 | 156.529999 | 33,911,900 |
ZTS | 2022-09-01T12:00:00 | 155.789993 | 167.210007 | 147.770004 | 148.289993 | 41,025,800 |
ZTS | 2022-10-01T12:00:00 | 149.279999 | 155.630005 | 141.869995 | 150.779999 | 39,664,800 |
ZTS | 2022-11-01T12:00:00 | 151.399994 | 154.910004 | 124.150002 | 154.139999 | 62,047,000 |
ZTS | 2022-12-01T13:00:00 | 156 | 158.479996 | 140.759995 | 146.550003 | 44,242,700 |
ZTS | 2023-01-01T13:00:00 | 148.660004 | 169.570007 | 141.520004 | 165.490005 | 48,324,700 |
ZTS | 2023-02-01T13:00:00 | 165.449997 | 176.660004 | 157.869995 | 167 | 41,340,500 |
ZTS | 2023-03-01T13:00:00 | 165.960007 | 171.979996 | 159.389999 | 166.440002 | 45,016,300 |
ZTS | 2023-04-01T12:00:00 | 166.789993 | 177.440002 | 164.199997 | 175.779999 | 26,891,900 |
ZTS | 2023-05-01T12:00:00 | 175.720001 | 187.820007 | 158.649994 | 163.009995 | 50,323,400 |
ZTS | 2023-06-01T12:00:00 | 162.899994 | 174.679993 | 161.610001 | 172.210007 | 42,693,100 |
ZTS | 2023-07-01T12:00:00 | 170.529999 | 194.990005 | 166 | 188.089996 | 39,788,000 |
ZTS | 2023-08-01T12:00:00 | 187.460007 | 194.369995 | 177.25 | 190.509995 | 40,336,600 |
ZTS | 2023-09-01T12:00:00 | 192.970001 | 193.350006 | 184.720001 | 185.779999 | 6,925,900 |
ZTS | 2023-09-09T04:03:48 | 187.220001 | 187.75 | 184.720001 | 185.779999 | 1,562,240 |
ZYNE | 2015-08-03T12:00:00 | 18 | 24.9 | 15.5 | 24.540001 | 2,136,000 |
ZYNE | 2015-08-10T12:00:00 | 29.700001 | 43 | 27.5 | 34.84 | 1,658,800 |
ZYNE | 2015-08-17T12:00:00 | 35.419998 | 36.299999 | 25.27 | 27.389999 | 682,100 |
ZYNE | 2015-08-24T12:00:00 | 25.719999 | 29.1 | 22.049999 | 27.4 | 437,600 |
ZYNE | 2015-08-31T12:00:00 | 27.610001 | 33.060001 | 26.624001 | 28.799999 | 443,400 |
ZYNE | 2015-09-07T12:00:00 | 29.76 | 30.209999 | 19.200001 | 20.799999 | 521,800 |
ZYNE | 2015-09-14T12:00:00 | 21.219999 | 23.629999 | 18.209999 | 19.51 | 638,800 |
ZYNE | 2015-09-21T12:00:00 | 19.309999 | 20.25 | 15.54 | 16.08 | 483,500 |
ZYNE | 2015-09-28T12:00:00 | 15.92 | 15.92 | 12 | 13.03 | 1,046,300 |
ZYNE | 2015-10-05T12:00:00 | 13.13 | 14.75 | 12.57 | 14.38 | 446,600 |
ZYNE | 2015-10-12T12:00:00 | 14.19 | 18.25 | 13.66 | 16.02 | 431,000 |
ZYNE | 2015-10-19T12:00:00 | 16.139999 | 16.950001 | 12.347 | 12.78 | 789,300 |
ZYNE | 2015-10-26T12:00:00 | 12.62 | 13.76 | 12.16 | 12.59 | 389,800 |
ZYNE | 2015-11-02T13:00:00 | 12.67 | 14.77 | 12.67 | 14.11 | 375,000 |
ZYNE | 2015-11-09T13:00:00 | 14.09 | 14.27 | 12.33 | 12.96 | 417,200 |
ZYNE | 2015-11-16T13:00:00 | 12.87 | 14.05 | 12.66 | 13 | 348,000 |
ZYNE | 2015-11-23T13:00:00 | 12.86 | 14.27 | 12.8 | 13.4 | 325,900 |
ZYNE | 2015-11-30T13:00:00 | 13.56 | 13.95 | 12.6 | 12.96 | 244,200 |
ZYNE | 2015-12-07T13:00:00 | 12.82 | 13.83 | 12.62 | 13.19 | 341,000 |
ZYNE | 2015-12-14T13:00:00 | 13.26 | 14.5 | 12.12 | 12.22 | 450,100 |
ZYNE | 2015-12-21T13:00:00 | 12.24 | 12.77 | 10.89 | 11.21 | 277,800 |
ZYNE | 2015-12-28T13:00:00 | 11.09 | 11.4 | 9.33 | 10.07 | 318,700 |
ZYNE | 2016-01-04T13:00:00 | 9.81 | 9.84 | 8.541 | 8.77 | 300,800 |
ZYNE | 2016-01-11T13:00:00 | 8.8 | 9.17 | 7.42 | 7.86 | 241,500 |
ZYNE | 2016-01-18T13:00:00 | 8.15 | 10.84 | 7.55 | 9.04 | 282,200 |
ZYNE | 2016-01-25T13:00:00 | 8.9 | 9.8 | 6.2 | 6.62 | 312,000 |
ZYNE | 2016-02-01T13:00:00 | 6.64 | 6.64 | 5.8 | 6.18 | 188,800 |
ZYNE | 2016-02-08T13:00:00 | 6.06 | 7.07 | 4.64 | 6.49 | 576,900 |
ZYNE | 2016-02-15T13:00:00 | 6.76 | 7 | 5.741 | 6.01 | 421,200 |
ZYNE | 2016-02-22T13:00:00 | 6.1 | 6.28 | 5.17 | 6.04 | 488,300 |
ZYNE | 2016-02-29T13:00:00 | 5.98 | 6.45 | 5.69 | 6.42 | 319,500 |
ZYNE | 2016-03-07T13:00:00 | 6.41 | 8.86 | 6.41 | 8.44 | 666,100 |
ZYNE | 2016-03-14T12:00:00 | 11.87 | 21.563 | 9.71 | 10.73 | 9,566,800 |
ZYNE | 2016-03-21T12:00:00 | 10.63 | 12.07 | 9.22 | 9.64 | 1,977,400 |
Subsets and Splits