PREVIEW / etf_5min / 2000-11-22
file: by_date/etf_5min/2000/2000-11-22.parquet size: 21 KB rows: 932
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 |
|---|---|---|---|---|---|---|---|
| 2000-11-22 09:30:00 | SPY | ETF | 134.3438 | 134.3438 | 134.0 | 134.1562 | 118500.0 |
| 2000-11-22 09:35:00 | SPY | ETF | 134.0 | 134.5 | 133.7812 | 134.5 | 204800.0 |
| 2000-11-22 09:40:00 | SPY | ETF | 134.3438 | 134.625 | 134.25 | 134.625 | 74300.0 |
| 2000-11-22 09:45:00 | SPY | ETF | 134.625 | 134.75 | 134.4375 | 134.5938 | 368300.0 |
| 2000-11-22 09:50:00 | SPY | ETF | 134.4375 | 134.875 | 134.4375 | 134.625 | 63500.0 |
| 2000-11-22 09:55:00 | SPY | ETF | 134.625 | 134.625 | 134.375 | 134.4688 | 43100.0 |
| 2000-11-22 10:00:00 | SPY | ETF | 134.4375 | 134.5 | 134.0625 | 134.3438 | 64100.0 |
| 2000-11-22 10:05:00 | SPY | ETF | 134.3438 | 134.375 | 134.0312 | 134.125 | 43500.0 |
| 2000-11-22 10:10:00 | SPY | ETF | 134.0312 | 134.375 | 134.0 | 134.25 | 43500.0 |
| 2000-11-22 10:15:00 | SPY | ETF | 134.1875 | 134.2812 | 133.6562 | 133.8125 | 127900.0 |
| 2000-11-22 10:20:00 | SPY | ETF | 133.8438 | 133.9375 | 133.5 | 133.8438 | 42800.0 |
| 2000-11-22 10:25:00 | SPY | ETF | 133.9062 | 134.0 | 133.5938 | 134.0 | 97500.0 |
| 2000-11-22 10:30:00 | SPY | ETF | 134.0 | 134.0 | 133.7188 | 133.875 | 26200.0 |
| 2000-11-22 10:35:00 | SPY | ETF | 133.8125 | 133.9375 | 133.5 | 133.6562 | 36200.0 |
| 2000-11-22 10:40:00 | SPY | ETF | 133.6562 | 133.6562 | 133.125 | 133.3125 | 94300.0 |
| 2000-11-22 10:45:00 | SPY | ETF | 133.2188 | 133.5 | 132.8438 | 133.0938 | 258000.0 |
| 2000-11-22 10:50:00 | SPY | ETF | 133.0 | 133.5312 | 132.9375 | 133.4375 | 76100.0 |
| 2000-11-22 10:55:00 | SPY | ETF | 133.4688 | 133.6875 | 133.3125 | 133.4062 | 34400.0 |
| 2000-11-22 11:00:00 | SPY | ETF | 133.2812 | 133.5938 | 133.2812 | 133.4688 | 41200.0 |
| 2000-11-22 11:05:00 | SPY | ETF | 133.5625 | 133.5625 | 133.125 | 133.4688 | 61700.0 |
| 2000-11-22 11:10:00 | SPY | ETF | 133.5 | 133.5 | 133.0625 | 133.0938 | 20700.0 |
| 2000-11-22 11:15:00 | SPY | ETF | 133.0625 | 133.1875 | 132.8125 | 133.0 | 31500.0 |
| 2000-11-22 11:20:00 | SPY | ETF | 133.0938 | 133.2188 | 132.9062 | 132.9062 | 36800.0 |
| 2000-11-22 11:25:00 | SPY | ETF | 133.0 | 133.4062 | 133.0 | 133.3125 | 9800.0 |
| 2000-11-22 11:30:00 | SPY | ETF | 133.4688 | 133.5 | 133.2812 | 133.4375 | 4200.0 |
| 2000-11-22 11:35:00 | SPY | ETF | 133.25 | 133.375 | 133.0312 | 133.375 | 126500.0 |
| 2000-11-22 11:40:00 | SPY | ETF | 133.4062 | 133.4688 | 133.2188 | 133.4375 | 9000.0 |
| 2000-11-22 11:45:00 | SPY | ETF | 133.4688 | 133.5 | 133.25 | 133.4062 | 7200.0 |
| 2000-11-22 11:50:00 | SPY | ETF | 133.4062 | 133.6562 | 133.3438 | 133.6562 | 22300.0 |
| 2000-11-22 11:55:00 | SPY | ETF | 133.6562 | 133.6562 | 133.4062 | 133.5 | 21000.0 |
| 2000-11-22 12:00:00 | SPY | ETF | 133.4688 | 133.5312 | 133.2812 | 133.4375 | 14500.0 |
| 2000-11-22 12:05:00 | SPY | ETF | 133.3438 | 133.4375 | 133.2188 | 133.25 | 40900.0 |
| 2000-11-22 12:10:00 | SPY | ETF | 133.3125 | 133.3125 | 133.0938 | 133.3125 | 7600.0 |
| 2000-11-22 12:15:00 | SPY | ETF | 133.3438 | 133.375 | 133.0625 | 133.2188 | 5800.0 |
| 2000-11-22 12:20:00 | SPY | ETF | 133.1562 | 133.1562 | 133.0312 | 133.125 | 22600.0 |
| 2000-11-22 12:25:00 | SPY | ETF | 133.1875 | 133.3438 | 133.0938 | 133.3125 | 4600.0 |
| 2000-11-22 12:30:00 | SPY | ETF | 133.3125 | 133.3438 | 133.0625 | 133.0625 | 56500.0 |
| 2000-11-22 12:35:00 | SPY | ETF | 133.0 | 133.0625 | 132.6875 | 132.8125 | 155400.0 |
| 2000-11-22 12:40:00 | SPY | ETF | 132.6562 | 133.0312 | 132.6562 | 133.0312 | 182700.0 |
| 2000-11-22 12:45:00 | SPY | ETF | 132.875 | 133.0312 | 132.8125 | 132.9375 | 22600.0 |
| 2000-11-22 12:50:00 | SPY | ETF | 132.8438 | 132.9375 | 132.75 | 132.9375 | 12900.0 |
| 2000-11-22 12:55:00 | SPY | ETF | 133.0 | 133.125 | 132.875 | 132.9688 | 27300.0 |
| 2000-11-22 13:00:00 | SPY | ETF | 132.9375 | 133.0938 | 132.875 | 132.9688 | 26400.0 |
| 2000-11-22 13:05:00 | SPY | ETF | 132.9375 | 132.9375 | 132.5312 | 132.7188 | 182200.0 |
| 2000-11-22 13:10:00 | SPY | ETF | 132.5938 | 133.0 | 132.5312 | 132.9062 | 44800.0 |
| 2000-11-22 13:15:00 | SPY | ETF | 133.0 | 134.0 | 133.0 | 133.8438 | 188800.0 |
| 2000-11-22 13:20:00 | SPY | ETF | 133.8438 | 134.375 | 133.8438 | 133.9688 | 233100.0 |
| 2000-11-22 13:25:00 | SPY | ETF | 133.9688 | 134.125 | 133.625 | 133.6562 | 198400.0 |
| 2000-11-22 13:30:00 | SPY | ETF | 133.5 | 134.0312 | 133.5 | 133.9375 | 121200.0 |
| 2000-11-22 13:35:00 | SPY | ETF | 133.8438 | 133.9062 | 133.625 | 133.75 | 56800.0 |
> showing 50 of 932 rows — these rows as CSV