PREVIEW / etf_5min / 2000-10-18
file: by_date/etf_5min/2000/2000-10-18.parquet size: 25 KB rows: 999
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 |
|---|---|---|---|---|---|---|---|
| 2000-10-18 09:30:00 | SPY | ETF | 132.625 | 133.1562 | 132.625 | 132.9375 | 369400.0 |
| 2000-10-18 09:35:00 | SPY | ETF | 132.9375 | 133.0 | 131.6875 | 131.8125 | 674400.0 |
| 2000-10-18 09:40:00 | SPY | ETF | 131.6875 | 131.8125 | 130.1562 | 130.6875 | 872100.0 |
| 2000-10-18 09:45:00 | SPY | ETF | 130.75 | 131.0 | 130.3125 | 130.375 | 207100.0 |
| 2000-10-18 09:50:00 | SPY | ETF | 130.375 | 132.1562 | 130.375 | 132.125 | 319300.0 |
| 2000-10-18 09:55:00 | SPY | ETF | 131.8125 | 132.5 | 131.8125 | 132.2188 | 325500.0 |
| 2000-10-18 10:00:00 | SPY | ETF | 132.125 | 132.4688 | 132.0 | 132.4375 | 226600.0 |
| 2000-10-18 10:05:00 | SPY | ETF | 132.25 | 133.0 | 132.1875 | 132.8125 | 341800.0 |
| 2000-10-18 10:10:00 | SPY | ETF | 132.9375 | 133.1875 | 132.5625 | 133.125 | 244600.0 |
| 2000-10-18 10:15:00 | SPY | ETF | 133.0 | 133.125 | 132.375 | 132.375 | 79100.0 |
| 2000-10-18 10:20:00 | SPY | ETF | 132.3125 | 132.5625 | 132.125 | 132.3125 | 421600.0 |
| 2000-10-18 10:25:00 | SPY | ETF | 132.4375 | 132.6562 | 132.0625 | 132.6562 | 98300.0 |
| 2000-10-18 10:30:00 | SPY | ETF | 132.6562 | 133.0625 | 132.3438 | 132.625 | 121200.0 |
| 2000-10-18 10:35:00 | SPY | ETF | 132.9062 | 133.4375 | 132.9062 | 133.3438 | 88900.0 |
| 2000-10-18 10:40:00 | SPY | ETF | 133.3125 | 133.5 | 133.0625 | 133.5 | 94400.0 |
| 2000-10-18 10:45:00 | SPY | ETF | 133.4375 | 134.0 | 133.4375 | 134.0 | 271300.0 |
| 2000-10-18 10:50:00 | SPY | ETF | 134.0 | 134.4062 | 134.0 | 134.125 | 72100.0 |
| 2000-10-18 10:55:00 | SPY | ETF | 134.2812 | 134.2812 | 133.8438 | 133.9062 | 149700.0 |
| 2000-10-18 11:00:00 | SPY | ETF | 134.0625 | 134.9062 | 133.9375 | 134.9062 | 91800.0 |
| 2000-10-18 11:05:00 | SPY | ETF | 134.9375 | 135.5 | 134.8438 | 135.125 | 122500.0 |
| 2000-10-18 11:10:00 | SPY | ETF | 135.125 | 135.25 | 134.625 | 134.75 | 133300.0 |
| 2000-10-18 11:15:00 | SPY | ETF | 134.9375 | 134.9375 | 134.5 | 134.5 | 129200.0 |
| 2000-10-18 11:20:00 | SPY | ETF | 134.6562 | 134.7188 | 134.25 | 134.25 | 73800.0 |
| 2000-10-18 11:25:00 | SPY | ETF | 134.3438 | 134.4375 | 134.0625 | 134.2188 | 79700.0 |
| 2000-10-18 11:30:00 | SPY | ETF | 134.125 | 134.5625 | 134.125 | 134.4062 | 91400.0 |
| 2000-10-18 11:35:00 | SPY | ETF | 134.3125 | 134.3125 | 133.8438 | 133.8438 | 40000.0 |
| 2000-10-18 11:40:00 | SPY | ETF | 133.8125 | 134.0938 | 133.75 | 134.0625 | 35500.0 |
| 2000-10-18 11:45:00 | SPY | ETF | 134.0312 | 134.625 | 134.0 | 134.625 | 160200.0 |
| 2000-10-18 11:50:00 | SPY | ETF | 134.625 | 135.125 | 134.5312 | 134.7188 | 172400.0 |
| 2000-10-18 11:55:00 | SPY | ETF | 134.6875 | 134.8125 | 134.625 | 134.6875 | 45900.0 |
| 2000-10-18 12:00:00 | SPY | ETF | 134.6875 | 134.7188 | 134.5 | 134.6562 | 191600.0 |
| 2000-10-18 12:05:00 | SPY | ETF | 134.6875 | 134.7188 | 134.4375 | 134.5 | 31300.0 |
| 2000-10-18 12:10:00 | SPY | ETF | 134.625 | 134.625 | 134.3438 | 134.4375 | 30600.0 |
| 2000-10-18 12:15:00 | SPY | ETF | 134.375 | 134.375 | 133.9375 | 134.2812 | 67800.0 |
| 2000-10-18 12:20:00 | SPY | ETF | 134.2812 | 134.2812 | 133.7812 | 133.9375 | 50400.0 |
| 2000-10-18 12:25:00 | SPY | ETF | 133.8125 | 133.9062 | 133.625 | 133.625 | 12800.0 |
| 2000-10-18 12:30:00 | SPY | ETF | 133.6562 | 134.0312 | 133.625 | 134.0312 | 20100.0 |
| 2000-10-18 12:35:00 | SPY | ETF | 134.125 | 134.375 | 134.125 | 134.2812 | 78500.0 |
| 2000-10-18 12:40:00 | SPY | ETF | 134.3125 | 134.75 | 134.25 | 134.5938 | 109300.0 |
| 2000-10-18 12:45:00 | SPY | ETF | 134.375 | 135.0 | 134.375 | 135.0 | 42500.0 |
| 2000-10-18 12:50:00 | SPY | ETF | 135.125 | 135.1562 | 134.75 | 134.9062 | 73200.0 |
| 2000-10-18 12:55:00 | SPY | ETF | 134.9688 | 135.2188 | 134.875 | 135.0 | 20600.0 |
| 2000-10-18 13:00:00 | SPY | ETF | 135.0625 | 135.125 | 134.5 | 134.5625 | 141800.0 |
| 2000-10-18 13:05:00 | SPY | ETF | 134.4375 | 134.625 | 134.375 | 134.375 | 27400.0 |
| 2000-10-18 13:10:00 | SPY | ETF | 134.4375 | 134.7188 | 134.25 | 134.5625 | 116900.0 |
| 2000-10-18 13:15:00 | SPY | ETF | 134.5 | 134.625 | 134.125 | 134.1875 | 24300.0 |
| 2000-10-18 13:20:00 | SPY | ETF | 134.2812 | 134.3125 | 134.1562 | 134.2812 | 25000.0 |
| 2000-10-18 13:25:00 | SPY | ETF | 134.3125 | 134.8125 | 134.3125 | 134.625 | 18000.0 |
| 2000-10-18 13:30:00 | SPY | ETF | 134.5625 | 134.5625 | 134.25 | 134.25 | 101500.0 |
| 2000-10-18 13:35:00 | SPY | ETF | 134.4375 | 134.5625 | 134.0938 | 134.2812 | 17200.0 |
> showing 50 of 999 rows — these rows as CSV