PREVIEW / etf_5min / 2000-02-22
file: by_date/etf_5min/2000/2000-02-22.parquet size: 18 KB rows: 805
schema
timestamp TIMESTAMP symbol VARCHAR asset_type VARCHAR open DOUBLE high DOUBLE low DOUBLE close DOUBLE volume DOUBLE
sample rows
| timestamp | symbol | asset_type | open | high | low | close | volume |
|---|---|---|---|---|---|---|---|
| 2000-02-22 09:35:00 | SPY | ETF | 135.1875 | 135.7188 | 135.0938 | 135.5 | 267500.0 |
| 2000-02-22 09:40:00 | SPY | ETF | 135.5 | 135.9688 | 135.4062 | 135.9375 | 212000.0 |
| 2000-02-22 09:45:00 | SPY | ETF | 135.75 | 135.9375 | 135.4688 | 135.6562 | 981300.0 |
| 2000-02-22 09:50:00 | SPY | ETF | 135.4688 | 135.6875 | 135.4062 | 135.5625 | 40500.0 |
| 2000-02-22 09:55:00 | SPY | ETF | 135.6875 | 135.6875 | 135.0625 | 135.125 | 62200.0 |
| 2000-02-22 10:00:00 | SPY | ETF | 135.0938 | 135.3125 | 135.0 | 135.0625 | 108900.0 |
| 2000-02-22 10:05:00 | SPY | ETF | 135.0 | 135.0312 | 134.5312 | 134.75 | 158600.0 |
| 2000-02-22 10:10:00 | SPY | ETF | 134.625 | 134.6875 | 134.25 | 134.375 | 117800.0 |
| 2000-02-22 10:15:00 | SPY | ETF | 134.3438 | 134.5625 | 134.1875 | 134.1875 | 309300.0 |
| 2000-02-22 10:20:00 | SPY | ETF | 134.1875 | 134.25 | 133.75 | 133.9375 | 360800.0 |
| 2000-02-22 10:25:00 | SPY | ETF | 134.0 | 134.3125 | 133.875 | 134.1562 | 434400.0 |
| 2000-02-22 10:30:00 | SPY | ETF | 134.1562 | 134.5625 | 134.0938 | 134.5625 | 403100.0 |
| 2000-02-22 10:35:00 | SPY | ETF | 134.5938 | 134.5938 | 134.0938 | 134.1562 | 210600.0 |
| 2000-02-22 10:40:00 | SPY | ETF | 134.1562 | 134.375 | 134.0938 | 134.1875 | 244700.0 |
| 2000-02-22 10:45:00 | SPY | ETF | 134.3125 | 134.4375 | 134.125 | 134.125 | 167700.0 |
| 2000-02-22 10:50:00 | SPY | ETF | 134.2188 | 134.375 | 133.875 | 133.875 | 97600.0 |
| 2000-02-22 10:55:00 | SPY | ETF | 133.7812 | 134.1562 | 133.7188 | 133.9375 | 163200.0 |
| 2000-02-22 11:00:00 | SPY | ETF | 133.9688 | 134.2188 | 133.9375 | 134.0625 | 257200.0 |
| 2000-02-22 11:05:00 | SPY | ETF | 134.0 | 134.0625 | 133.7188 | 133.75 | 297800.0 |
| 2000-02-22 11:10:00 | SPY | ETF | 133.875 | 133.875 | 133.5625 | 133.625 | 221600.0 |
| 2000-02-22 11:15:00 | SPY | ETF | 133.625 | 133.8438 | 133.625 | 133.75 | 286700.0 |
| 2000-02-22 11:20:00 | SPY | ETF | 133.7812 | 133.875 | 133.5312 | 133.8438 | 260800.0 |
| 2000-02-22 11:25:00 | SPY | ETF | 133.875 | 134.0938 | 133.7812 | 134.0 | 301500.0 |
| 2000-02-22 11:30:00 | SPY | ETF | 134.0938 | 134.1562 | 133.875 | 134.0 | 56500.0 |
| 2000-02-22 11:35:00 | SPY | ETF | 134.0625 | 134.0625 | 133.75 | 134.0 | 288200.0 |
| 2000-02-22 11:40:00 | SPY | ETF | 134.0625 | 134.3125 | 134.0 | 134.3125 | 61200.0 |
| 2000-02-22 11:45:00 | SPY | ETF | 134.3125 | 134.5625 | 134.25 | 134.5625 | 441000.0 |
| 2000-02-22 11:50:00 | SPY | ETF | 134.4062 | 134.4688 | 134.1562 | 134.25 | 292400.0 |
| 2000-02-22 11:55:00 | SPY | ETF | 134.3438 | 134.75 | 134.3438 | 134.5625 | 83900.0 |
| 2000-02-22 12:00:00 | SPY | ETF | 134.625 | 134.6875 | 134.3125 | 134.3438 | 366600.0 |
| 2000-02-22 12:05:00 | SPY | ETF | 134.3438 | 134.5625 | 134.2812 | 134.375 | 157700.0 |
| 2000-02-22 12:10:00 | SPY | ETF | 134.4375 | 134.4375 | 134.125 | 134.25 | 83900.0 |
| 2000-02-22 12:15:00 | SPY | ETF | 134.375 | 134.4375 | 134.0 | 134.0 | 21300.0 |
| 2000-02-22 12:20:00 | SPY | ETF | 134.125 | 134.2188 | 134.0312 | 134.125 | 5700.0 |
| 2000-02-22 12:25:00 | SPY | ETF | 134.25 | 134.25 | 133.875 | 134.0625 | 30300.0 |
| 2000-02-22 12:30:00 | SPY | ETF | 134.0 | 134.125 | 133.9062 | 134.0 | 9000.0 |
| 2000-02-22 12:35:00 | SPY | ETF | 134.125 | 134.1562 | 133.8125 | 133.8125 | 17100.0 |
| 2000-02-22 12:40:00 | SPY | ETF | 133.9375 | 134.0 | 133.875 | 134.0 | 20100.0 |
| 2000-02-22 12:45:00 | SPY | ETF | 134.0312 | 134.0625 | 134.0 | 134.0312 | 1900.0 |
| 2000-02-22 12:50:00 | SPY | ETF | 134.0 | 134.2188 | 134.0 | 134.0312 | 51300.0 |
| 2000-02-22 12:55:00 | SPY | ETF | 134.0312 | 134.1875 | 134.0 | 134.0312 | 40100.0 |
| 2000-02-22 13:00:00 | SPY | ETF | 134.0938 | 134.1875 | 134.0 | 134.0 | 84600.0 |
| 2000-02-22 13:05:00 | SPY | ETF | 134.0 | 134.0938 | 133.8125 | 134.0 | 60100.0 |
| 2000-02-22 13:10:00 | SPY | ETF | 133.9688 | 134.1875 | 133.875 | 134.1875 | 66400.0 |
| 2000-02-22 13:15:00 | SPY | ETF | 134.125 | 134.1875 | 134.0 | 134.0 | 10700.0 |
| 2000-02-22 13:20:00 | SPY | ETF | 134.125 | 134.1562 | 134.0 | 134.0312 | 4600.0 |
| 2000-02-22 13:25:00 | SPY | ETF | 134.1875 | 134.5 | 134.1875 | 134.4688 | 70500.0 |
| 2000-02-22 13:30:00 | SPY | ETF | 134.5 | 134.6875 | 134.375 | 134.625 | 183800.0 |
| 2000-02-22 13:35:00 | SPY | ETF | 134.6562 | 134.6875 | 134.5 | 134.5625 | 163200.0 |
| 2000-02-22 13:40:00 | SPY | ETF | 134.5 | 134.6562 | 134.3125 | 134.375 | 106500.0 |
> showing 50 of 805 rows — these rows as CSV