PREVIEW / etf_5min / 2000-10-12
file: by_date/etf_5min/2000/2000-10-12.parquet size: 25 KB rows: 1,071
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 |
|---|---|---|---|---|---|---|---|
| 2000-10-12 09:30:00 | SPY | ETF | 137.2812 | 137.5938 | 137.25 | 137.2812 | 309700.0 |
| 2000-10-12 09:35:00 | SPY | ETF | 137.25 | 137.3438 | 136.5 | 136.75 | 308900.0 |
| 2000-10-12 09:40:00 | SPY | ETF | 136.75 | 136.9375 | 136.25 | 136.5 | 200000.0 |
| 2000-10-12 09:45:00 | SPY | ETF | 136.5 | 136.875 | 136.5 | 136.8125 | 129300.0 |
| 2000-10-12 09:50:00 | SPY | ETF | 136.8438 | 136.9375 | 136.3125 | 136.3125 | 53700.0 |
| 2000-10-12 09:55:00 | SPY | ETF | 136.1562 | 136.1562 | 134.75 | 135.0 | 428300.0 |
| 2000-10-12 10:00:00 | SPY | ETF | 134.75 | 135.5 | 134.625 | 135.375 | 316700.0 |
| 2000-10-12 10:05:00 | SPY | ETF | 135.0625 | 135.4375 | 134.9062 | 135.3438 | 149700.0 |
| 2000-10-12 10:10:00 | SPY | ETF | 135.3125 | 135.3438 | 134.625 | 134.9062 | 481000.0 |
| 2000-10-12 10:15:00 | SPY | ETF | 134.75 | 134.9062 | 133.5312 | 134.0 | 207600.0 |
| 2000-10-12 10:20:00 | SPY | ETF | 133.7188 | 134.5625 | 133.25 | 133.4375 | 468000.0 |
| 2000-10-12 10:25:00 | SPY | ETF | 133.3438 | 134.5625 | 133.3438 | 134.375 | 451000.0 |
| 2000-10-12 10:30:00 | SPY | ETF | 134.1875 | 135.125 | 134.1875 | 134.7188 | 208600.0 |
| 2000-10-12 10:35:00 | SPY | ETF | 134.8438 | 135.25 | 134.5625 | 135.0625 | 259400.0 |
| 2000-10-12 10:40:00 | SPY | ETF | 135.0625 | 135.25 | 134.6875 | 134.6875 | 75300.0 |
| 2000-10-12 10:45:00 | SPY | ETF | 134.6875 | 135.0 | 134.625 | 135.0 | 63100.0 |
| 2000-10-12 10:50:00 | SPY | ETF | 135.0625 | 135.8438 | 134.8125 | 135.6875 | 160000.0 |
| 2000-10-12 10:55:00 | SPY | ETF | 135.6875 | 136.0 | 135.5938 | 135.7812 | 250700.0 |
| 2000-10-12 11:00:00 | SPY | ETF | 135.875 | 135.9688 | 135.5625 | 135.8438 | 127400.0 |
| 2000-10-12 11:05:00 | SPY | ETF | 135.625 | 135.75 | 135.1562 | 135.25 | 138700.0 |
| 2000-10-12 11:10:00 | SPY | ETF | 135.2188 | 135.7188 | 135.125 | 135.625 | 90300.0 |
| 2000-10-12 11:15:00 | SPY | ETF | 135.7812 | 135.7812 | 135.25 | 135.25 | 114900.0 |
| 2000-10-12 11:20:00 | SPY | ETF | 135.1875 | 135.25 | 134.75 | 135.1562 | 158100.0 |
| 2000-10-12 11:25:00 | SPY | ETF | 135.0625 | 135.0938 | 134.625 | 134.6875 | 56300.0 |
| 2000-10-12 11:30:00 | SPY | ETF | 134.625 | 135.4688 | 134.625 | 135.4062 | 56100.0 |
| 2000-10-12 11:35:00 | SPY | ETF | 135.4062 | 135.5 | 135.2188 | 135.4062 | 69400.0 |
| 2000-10-12 11:40:00 | SPY | ETF | 135.1875 | 135.3125 | 134.875 | 134.875 | 94000.0 |
| 2000-10-12 11:45:00 | SPY | ETF | 134.9688 | 135.1875 | 134.6562 | 134.6875 | 301200.0 |
| 2000-10-12 11:50:00 | SPY | ETF | 134.6875 | 134.9688 | 134.5625 | 134.625 | 47000.0 |
| 2000-10-12 11:55:00 | SPY | ETF | 134.625 | 134.75 | 134.5 | 134.625 | 81200.0 |
| 2000-10-12 12:00:00 | SPY | ETF | 134.625 | 134.7188 | 134.0938 | 134.2812 | 203400.0 |
| 2000-10-12 12:05:00 | SPY | ETF | 134.25 | 134.5625 | 134.0625 | 134.5312 | 32600.0 |
| 2000-10-12 12:10:00 | SPY | ETF | 134.5625 | 134.75 | 134.4062 | 134.5312 | 192200.0 |
| 2000-10-12 12:15:00 | SPY | ETF | 134.5312 | 134.5312 | 134.0 | 134.0 | 82700.0 |
| 2000-10-12 12:20:00 | SPY | ETF | 134.0625 | 134.375 | 133.875 | 134.375 | 145000.0 |
| 2000-10-12 12:25:00 | SPY | ETF | 134.4062 | 134.4062 | 133.875 | 133.9062 | 48800.0 |
| 2000-10-12 12:30:00 | SPY | ETF | 133.9062 | 134.5938 | 133.9062 | 134.4375 | 48600.0 |
| 2000-10-12 12:35:00 | SPY | ETF | 134.5625 | 134.5625 | 134.0938 | 134.125 | 22100.0 |
| 2000-10-12 12:40:00 | SPY | ETF | 134.1875 | 134.2188 | 133.7188 | 133.875 | 105400.0 |
| 2000-10-12 12:45:00 | SPY | ETF | 133.9062 | 133.9375 | 133.5 | 133.6875 | 115400.0 |
| 2000-10-12 12:50:00 | SPY | ETF | 133.75 | 134.1562 | 133.625 | 133.8125 | 44900.0 |
| 2000-10-12 12:55:00 | SPY | ETF | 133.8125 | 134.125 | 133.5312 | 134.0625 | 46900.0 |
| 2000-10-12 13:00:00 | SPY | ETF | 134.0625 | 134.2188 | 133.9688 | 134.125 | 26800.0 |
| 2000-10-12 13:05:00 | SPY | ETF | 134.1875 | 134.5625 | 134.125 | 134.4062 | 116200.0 |
| 2000-10-12 13:10:00 | SPY | ETF | 134.5 | 134.5 | 134.0312 | 134.25 | 16700.0 |
| 2000-10-12 13:15:00 | SPY | ETF | 134.0 | 134.3438 | 134.0 | 134.0312 | 43200.0 |
| 2000-10-12 13:20:00 | SPY | ETF | 134.125 | 134.5625 | 134.0312 | 134.3125 | 30400.0 |
| 2000-10-12 13:25:00 | SPY | ETF | 134.4062 | 134.6875 | 134.2812 | 134.375 | 212700.0 |
| 2000-10-12 13:30:00 | SPY | ETF | 134.2812 | 134.4062 | 134.25 | 134.375 | 25400.0 |
| 2000-10-12 13:35:00 | SPY | ETF | 134.375 | 134.5312 | 134.1875 | 134.25 | 79600.0 |
> showing 50 of 1,071 rows — these rows as CSV