PREVIEW / etf_5min / 2000-05-22
file: by_date/etf_5min/2000/2000-05-22.parquet size: 18 KB rows: 739
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 |
|---|---|---|---|---|---|---|---|
| 2000-05-22 09:30:00 | SPY | ETF | 141.25 | 141.4688 | 141.25 | 141.25 | 301600.0 |
| 2000-05-22 09:35:00 | SPY | ETF | 141.4688 | 141.4688 | 140.7812 | 140.7812 | 529000.0 |
| 2000-05-22 09:40:00 | SPY | ETF | 141.0 | 141.0 | 140.5 | 140.75 | 441400.0 |
| 2000-05-22 09:45:00 | SPY | ETF | 140.6875 | 140.6875 | 140.125 | 140.125 | 144900.0 |
| 2000-05-22 09:50:00 | SPY | ETF | 140.1875 | 140.5 | 140.1562 | 140.4375 | 89900.0 |
| 2000-05-22 09:55:00 | SPY | ETF | 140.4062 | 140.4062 | 140.0 | 140.125 | 131500.0 |
| 2000-05-22 10:00:00 | SPY | ETF | 140.125 | 140.125 | 139.75 | 140.0 | 295500.0 |
| 2000-05-22 10:05:00 | SPY | ETF | 140.0 | 140.0625 | 139.625 | 139.8125 | 48500.0 |
| 2000-05-22 10:10:00 | SPY | ETF | 139.8125 | 140.2188 | 139.6875 | 140.2188 | 73200.0 |
| 2000-05-22 10:15:00 | SPY | ETF | 140.2188 | 140.2812 | 139.875 | 139.875 | 195000.0 |
| 2000-05-22 10:20:00 | SPY | ETF | 140.0 | 140.125 | 139.0312 | 139.125 | 123200.0 |
| 2000-05-22 10:25:00 | SPY | ETF | 139.0625 | 139.1875 | 138.5312 | 138.8125 | 124700.0 |
| 2000-05-22 10:30:00 | SPY | ETF | 138.625 | 138.8125 | 138.25 | 138.25 | 97400.0 |
| 2000-05-22 10:35:00 | SPY | ETF | 138.3125 | 138.375 | 137.5625 | 137.75 | 318400.0 |
| 2000-05-22 10:40:00 | SPY | ETF | 137.75 | 137.75 | 137.375 | 137.5938 | 343600.0 |
| 2000-05-22 10:45:00 | SPY | ETF | 137.5 | 138.3125 | 137.375 | 138.3125 | 320400.0 |
| 2000-05-22 10:50:00 | SPY | ETF | 138.3125 | 138.75 | 138.1875 | 138.4062 | 213100.0 |
| 2000-05-22 10:55:00 | SPY | ETF | 138.375 | 138.8438 | 138.0312 | 138.0312 | 261100.0 |
| 2000-05-22 11:00:00 | SPY | ETF | 138.1875 | 138.4688 | 137.5625 | 137.5625 | 129700.0 |
| 2000-05-22 11:05:00 | SPY | ETF | 137.5625 | 138.0 | 137.1875 | 137.9688 | 232500.0 |
| 2000-05-22 11:10:00 | SPY | ETF | 138.0 | 138.375 | 137.8125 | 138.1562 | 191000.0 |
| 2000-05-22 11:15:00 | SPY | ETF | 138.3438 | 138.6562 | 138.125 | 138.4062 | 54000.0 |
| 2000-05-22 11:20:00 | SPY | ETF | 138.5 | 139.0 | 138.125 | 138.875 | 162500.0 |
| 2000-05-22 11:25:00 | SPY | ETF | 138.75 | 138.7812 | 138.4062 | 138.75 | 62800.0 |
| 2000-05-22 11:30:00 | SPY | ETF | 138.3125 | 138.625 | 138.0625 | 138.25 | 69600.0 |
| 2000-05-22 11:35:00 | SPY | ETF | 138.3125 | 138.4688 | 138.25 | 138.2812 | 30800.0 |
| 2000-05-22 11:40:00 | SPY | ETF | 138.3125 | 138.5 | 138.1875 | 138.3125 | 51700.0 |
| 2000-05-22 11:45:00 | SPY | ETF | 138.25 | 138.25 | 137.8125 | 138.0 | 57900.0 |
| 2000-05-22 11:50:00 | SPY | ETF | 138.0 | 138.25 | 137.875 | 137.9688 | 25100.0 |
| 2000-05-22 11:55:00 | SPY | ETF | 137.9062 | 137.9062 | 137.5625 | 137.6562 | 30500.0 |
| 2000-05-22 12:00:00 | SPY | ETF | 137.75 | 138.375 | 137.75 | 138.25 | 51700.0 |
| 2000-05-22 12:05:00 | SPY | ETF | 138.125 | 138.2188 | 138.0 | 138.0312 | 33000.0 |
| 2000-05-22 12:10:00 | SPY | ETF | 137.9688 | 138.1562 | 137.875 | 138.125 | 21500.0 |
| 2000-05-22 12:15:00 | SPY | ETF | 138.0625 | 138.0625 | 137.8438 | 137.875 | 47200.0 |
| 2000-05-22 12:20:00 | SPY | ETF | 137.9062 | 137.9062 | 137.5625 | 137.6562 | 5900.0 |
| 2000-05-22 12:25:00 | SPY | ETF | 137.5 | 137.8438 | 137.5 | 137.8438 | 67400.0 |
| 2000-05-22 12:30:00 | SPY | ETF | 137.75 | 138.0 | 137.6875 | 138.0 | 23900.0 |
| 2000-05-22 12:35:00 | SPY | ETF | 138.0 | 138.0 | 137.7812 | 137.9375 | 5400.0 |
| 2000-05-22 12:40:00 | SPY | ETF | 137.9062 | 138.125 | 137.8125 | 138.125 | 6800.0 |
| 2000-05-22 12:45:00 | SPY | ETF | 138.125 | 138.3125 | 138.0 | 138.2812 | 23300.0 |
| 2000-05-22 12:50:00 | SPY | ETF | 138.3125 | 138.4375 | 138.0625 | 138.2188 | 88600.0 |
| 2000-05-22 12:55:00 | SPY | ETF | 138.2188 | 138.5938 | 138.1875 | 138.1875 | 33900.0 |
| 2000-05-22 13:00:00 | SPY | ETF | 138.4062 | 138.5 | 138.25 | 138.375 | 6500.0 |
| 2000-05-22 13:05:00 | SPY | ETF | 138.4062 | 138.4062 | 138.0625 | 138.375 | 176000.0 |
| 2000-05-22 13:10:00 | SPY | ETF | 138.1875 | 138.5 | 138.1875 | 138.1875 | 107400.0 |
| 2000-05-22 13:15:00 | SPY | ETF | 138.125 | 138.1562 | 137.875 | 138.1562 | 64800.0 |
| 2000-05-22 13:20:00 | SPY | ETF | 138.125 | 138.25 | 137.75 | 138.0938 | 19700.0 |
| 2000-05-22 13:25:00 | SPY | ETF | 137.9375 | 138.3438 | 137.875 | 138.125 | 10200.0 |
| 2000-05-22 13:30:00 | SPY | ETF | 138.0 | 138.0938 | 138.0 | 138.0 | 9000.0 |
| 2000-05-22 13:35:00 | SPY | ETF | 138.0312 | 138.125 | 137.75 | 137.75 | 15300.0 |
> showing 50 of 739 rows — these rows as CSV