PREVIEW / etf_5min / 2000-05-26
file: by_date/etf_5min/2000/2000-05-26.parquet size: 16 KB rows: 660
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 |
|---|---|---|---|---|---|---|---|
| 2000-05-26 09:30:00 | SPY | ETF | 138.8125 | 138.8125 | 138.3125 | 138.5938 | 152300.0 |
| 2000-05-26 09:35:00 | SPY | ETF | 138.75 | 139.625 | 138.5938 | 139.4688 | 357600.0 |
| 2000-05-26 09:40:00 | SPY | ETF | 139.4062 | 139.6875 | 139.0938 | 139.0938 | 125200.0 |
| 2000-05-26 09:45:00 | SPY | ETF | 139.0938 | 139.3125 | 138.75 | 138.75 | 265600.0 |
| 2000-05-26 09:50:00 | SPY | ETF | 138.75 | 138.9062 | 138.5 | 138.6562 | 111100.0 |
| 2000-05-26 09:55:00 | SPY | ETF | 138.5 | 138.5625 | 138.25 | 138.375 | 163400.0 |
| 2000-05-26 10:00:00 | SPY | ETF | 138.375 | 138.7188 | 138.25 | 138.25 | 77000.0 |
| 2000-05-26 10:05:00 | SPY | ETF | 138.1562 | 138.3438 | 137.625 | 137.625 | 271100.0 |
| 2000-05-26 10:10:00 | SPY | ETF | 137.625 | 138.0 | 137.5312 | 138.0 | 158000.0 |
| 2000-05-26 10:15:00 | SPY | ETF | 137.75 | 138.3438 | 137.625 | 138.125 | 48600.0 |
| 2000-05-26 10:20:00 | SPY | ETF | 138.375 | 138.4062 | 137.875 | 138.0938 | 73400.0 |
| 2000-05-26 10:25:00 | SPY | ETF | 138.3438 | 138.3438 | 138.0 | 138.2812 | 150800.0 |
| 2000-05-26 10:30:00 | SPY | ETF | 138.2812 | 138.5625 | 138.0625 | 138.0625 | 55400.0 |
| 2000-05-26 10:35:00 | SPY | ETF | 138.4375 | 138.625 | 138.1875 | 138.3125 | 44800.0 |
| 2000-05-26 10:40:00 | SPY | ETF | 138.3125 | 138.75 | 138.3125 | 138.5938 | 55600.0 |
| 2000-05-26 10:45:00 | SPY | ETF | 138.6875 | 139.2188 | 138.6875 | 139.0 | 25800.0 |
| 2000-05-26 10:50:00 | SPY | ETF | 138.8125 | 139.25 | 138.8125 | 139.0 | 58900.0 |
| 2000-05-26 10:55:00 | SPY | ETF | 139.0 | 139.0 | 138.5938 | 138.7188 | 81800.0 |
| 2000-05-26 11:00:00 | SPY | ETF | 138.75 | 138.875 | 138.375 | 138.4688 | 90700.0 |
| 2000-05-26 11:05:00 | SPY | ETF | 138.5 | 138.625 | 138.1875 | 138.5 | 36300.0 |
| 2000-05-26 11:10:00 | SPY | ETF | 138.5625 | 138.5625 | 138.3438 | 138.4688 | 32700.0 |
| 2000-05-26 11:15:00 | SPY | ETF | 138.5 | 138.8125 | 138.4375 | 138.5625 | 37000.0 |
| 2000-05-26 11:20:00 | SPY | ETF | 138.8125 | 138.9375 | 138.6562 | 138.875 | 53400.0 |
| 2000-05-26 11:25:00 | SPY | ETF | 139.0 | 139.0625 | 138.7812 | 138.7812 | 25800.0 |
| 2000-05-26 11:30:00 | SPY | ETF | 138.75 | 138.9375 | 138.5938 | 138.75 | 14500.0 |
| 2000-05-26 11:35:00 | SPY | ETF | 138.8125 | 139.0625 | 138.6875 | 139.0625 | 76300.0 |
| 2000-05-26 11:40:00 | SPY | ETF | 139.125 | 139.2188 | 138.9688 | 139.1875 | 43300.0 |
| 2000-05-26 11:45:00 | SPY | ETF | 139.2188 | 139.375 | 139.2188 | 139.25 | 31400.0 |
| 2000-05-26 11:50:00 | SPY | ETF | 139.25 | 139.4375 | 139.125 | 139.375 | 15900.0 |
| 2000-05-26 11:55:00 | SPY | ETF | 139.3125 | 139.3125 | 139.0 | 139.25 | 23800.0 |
| 2000-05-26 12:00:00 | SPY | ETF | 139.1875 | 139.3125 | 138.875 | 139.0625 | 211000.0 |
| 2000-05-26 12:05:00 | SPY | ETF | 138.875 | 139.1875 | 138.8438 | 139.125 | 40000.0 |
| 2000-05-26 12:10:00 | SPY | ETF | 139.2188 | 139.2188 | 138.75 | 138.7812 | 15000.0 |
| 2000-05-26 12:15:00 | SPY | ETF | 138.9375 | 139.0 | 138.8438 | 138.8438 | 22300.0 |
| 2000-05-26 12:20:00 | SPY | ETF | 138.9688 | 138.9688 | 138.875 | 138.875 | 3700.0 |
| 2000-05-26 12:25:00 | SPY | ETF | 139.0 | 139.125 | 139.0 | 139.125 | 800.0 |
| 2000-05-26 12:30:00 | SPY | ETF | 139.0 | 139.0938 | 138.9375 | 139.0625 | 14300.0 |
| 2000-05-26 12:35:00 | SPY | ETF | 139.0 | 139.0 | 138.8438 | 138.8438 | 6500.0 |
| 2000-05-26 12:40:00 | SPY | ETF | 138.8438 | 138.9062 | 138.5938 | 138.625 | 211100.0 |
| 2000-05-26 12:45:00 | SPY | ETF | 138.625 | 138.625 | 138.5 | 138.5625 | 155300.0 |
| 2000-05-26 12:50:00 | SPY | ETF | 138.5 | 138.5 | 138.4062 | 138.5 | 6200.0 |
| 2000-05-26 12:55:00 | SPY | ETF | 138.5312 | 138.6562 | 138.5 | 138.5 | 5600.0 |
| 2000-05-26 13:00:00 | SPY | ETF | 138.5 | 138.5 | 138.1875 | 138.4375 | 26000.0 |
| 2000-05-26 13:05:00 | SPY | ETF | 138.4375 | 138.4688 | 138.375 | 138.4062 | 6200.0 |
| 2000-05-26 13:10:00 | SPY | ETF | 138.1875 | 138.3438 | 138.1875 | 138.2812 | 28700.0 |
| 2000-05-26 13:15:00 | SPY | ETF | 138.3125 | 138.5938 | 138.3125 | 138.4375 | 2900.0 |
| 2000-05-26 13:20:00 | SPY | ETF | 138.4375 | 138.4688 | 138.3125 | 138.4688 | 11400.0 |
| 2000-05-26 13:25:00 | SPY | ETF | 138.0938 | 138.2188 | 138.0938 | 138.2188 | 6600.0 |
| 2000-05-26 13:30:00 | SPY | ETF | 138.125 | 138.1562 | 138.0 | 138.0 | 16600.0 |
| 2000-05-26 13:35:00 | SPY | ETF | 138.0625 | 138.3125 | 138.0625 | 138.3125 | 1900.0 |
> showing 50 of 660 rows — these rows as CSV