PREVIEW / etf_5min / 2000-12-14
file: by_date/etf_5min/2000/2000-12-14.parquet size: 23 KB rows: 1,011
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 |
|---|---|---|---|---|---|---|---|
| 2000-12-14 09:30:00 | SPY | ETF | 135.875 | 136.0312 | 135.8125 | 135.875 | 189100.0 |
| 2000-12-14 09:35:00 | SPY | ETF | 135.875 | 136.25 | 135.75 | 136.25 | 178800.0 |
| 2000-12-14 09:40:00 | SPY | ETF | 136.25 | 136.3125 | 135.9062 | 136.125 | 94400.0 |
| 2000-12-14 09:45:00 | SPY | ETF | 136.1562 | 136.5 | 136.1562 | 136.5 | 141800.0 |
| 2000-12-14 09:50:00 | SPY | ETF | 136.2812 | 136.4062 | 136.0938 | 136.2812 | 92800.0 |
| 2000-12-14 09:55:00 | SPY | ETF | 136.1875 | 136.2812 | 136.0 | 136.125 | 45900.0 |
| 2000-12-14 10:00:00 | SPY | ETF | 136.125 | 136.1562 | 135.8438 | 136.0 | 69500.0 |
| 2000-12-14 10:05:00 | SPY | ETF | 135.9062 | 135.9688 | 135.5312 | 135.6875 | 52500.0 |
| 2000-12-14 10:10:00 | SPY | ETF | 135.5938 | 135.6875 | 135.4688 | 135.5 | 68100.0 |
| 2000-12-14 10:15:00 | SPY | ETF | 135.5625 | 135.8438 | 135.4375 | 135.4688 | 28800.0 |
| 2000-12-14 10:20:00 | SPY | ETF | 135.375 | 135.8438 | 135.375 | 135.5625 | 30900.0 |
| 2000-12-14 10:25:00 | SPY | ETF | 135.5 | 135.7812 | 135.3438 | 135.4062 | 69500.0 |
| 2000-12-14 10:30:00 | SPY | ETF | 135.375 | 135.4375 | 135.0 | 135.0625 | 86300.0 |
| 2000-12-14 10:35:00 | SPY | ETF | 135.0312 | 135.1875 | 134.9375 | 135.0 | 539000.0 |
| 2000-12-14 10:40:00 | SPY | ETF | 135.0938 | 135.1875 | 134.625 | 134.7188 | 91800.0 |
| 2000-12-14 10:45:00 | SPY | ETF | 134.625 | 135.0938 | 134.5625 | 135.0938 | 46800.0 |
| 2000-12-14 10:50:00 | SPY | ETF | 135.0312 | 135.25 | 134.875 | 135.25 | 94200.0 |
| 2000-12-14 10:55:00 | SPY | ETF | 135.25 | 135.5312 | 135.125 | 135.25 | 169900.0 |
| 2000-12-14 11:00:00 | SPY | ETF | 135.5 | 135.7812 | 135.2188 | 135.75 | 338800.0 |
| 2000-12-14 11:05:00 | SPY | ETF | 135.7188 | 135.7812 | 135.3438 | 135.3438 | 73000.0 |
| 2000-12-14 11:10:00 | SPY | ETF | 135.3438 | 135.5312 | 135.2812 | 135.5312 | 259600.0 |
| 2000-12-14 11:15:00 | SPY | ETF | 135.5 | 135.5312 | 135.1562 | 135.2812 | 65100.0 |
| 2000-12-14 11:20:00 | SPY | ETF | 135.3438 | 135.4688 | 135.0938 | 135.2812 | 71600.0 |
| 2000-12-14 11:25:00 | SPY | ETF | 135.125 | 135.3438 | 135.0625 | 135.1875 | 35200.0 |
| 2000-12-14 11:30:00 | SPY | ETF | 135.25 | 135.4062 | 135.0312 | 135.2188 | 111100.0 |
| 2000-12-14 11:35:00 | SPY | ETF | 135.4062 | 135.5 | 135.2188 | 135.5 | 94100.0 |
| 2000-12-14 11:40:00 | SPY | ETF | 135.5625 | 135.75 | 135.5 | 135.6562 | 62400.0 |
| 2000-12-14 11:45:00 | SPY | ETF | 135.5312 | 135.7188 | 135.5 | 135.7188 | 39100.0 |
| 2000-12-14 11:50:00 | SPY | ETF | 135.6875 | 135.7188 | 135.5625 | 135.5938 | 18600.0 |
| 2000-12-14 11:55:00 | SPY | ETF | 135.5625 | 135.875 | 135.5 | 135.875 | 32600.0 |
| 2000-12-14 12:00:00 | SPY | ETF | 135.875 | 136.1875 | 135.875 | 136.1875 | 318900.0 |
| 2000-12-14 12:05:00 | SPY | ETF | 136.0312 | 136.1875 | 135.8438 | 136.0312 | 69800.0 |
| 2000-12-14 12:10:00 | SPY | ETF | 136.0312 | 136.0938 | 135.8438 | 135.8438 | 27100.0 |
| 2000-12-14 12:15:00 | SPY | ETF | 135.7812 | 135.8438 | 135.625 | 135.7812 | 37100.0 |
| 2000-12-14 12:20:00 | SPY | ETF | 135.5625 | 135.7812 | 135.5312 | 135.5312 | 11300.0 |
| 2000-12-14 12:25:00 | SPY | ETF | 135.5 | 135.6875 | 135.5 | 135.6875 | 10100.0 |
| 2000-12-14 12:30:00 | SPY | ETF | 135.6875 | 135.9062 | 135.6562 | 135.8438 | 50500.0 |
| 2000-12-14 12:35:00 | SPY | ETF | 135.8438 | 135.8438 | 135.375 | 135.375 | 18900.0 |
| 2000-12-14 12:40:00 | SPY | ETF | 135.375 | 135.5 | 135.2188 | 135.3125 | 124100.0 |
| 2000-12-14 12:45:00 | SPY | ETF | 135.1562 | 135.4375 | 135.1562 | 135.25 | 33100.0 |
| 2000-12-14 12:50:00 | SPY | ETF | 135.3125 | 135.625 | 135.2812 | 135.625 | 27600.0 |
| 2000-12-14 12:55:00 | SPY | ETF | 135.5 | 135.7188 | 135.5 | 135.5 | 13700.0 |
| 2000-12-14 13:00:00 | SPY | ETF | 135.5 | 135.625 | 135.5 | 135.5 | 12700.0 |
| 2000-12-14 13:05:00 | SPY | ETF | 135.5 | 135.7188 | 135.5 | 135.625 | 13800.0 |
| 2000-12-14 13:10:00 | SPY | ETF | 135.5938 | 135.6562 | 135.3125 | 135.3125 | 25000.0 |
| 2000-12-14 13:15:00 | SPY | ETF | 135.375 | 135.5625 | 135.25 | 135.5625 | 51200.0 |
| 2000-12-14 13:20:00 | SPY | ETF | 135.4688 | 135.5 | 135.2188 | 135.4062 | 16800.0 |
| 2000-12-14 13:25:00 | SPY | ETF | 135.375 | 135.5312 | 135.2188 | 135.5312 | 14800.0 |
| 2000-12-14 13:30:00 | SPY | ETF | 135.5 | 135.5 | 135.3438 | 135.375 | 119900.0 |
| 2000-12-14 13:35:00 | SPY | ETF | 135.375 | 135.625 | 135.375 | 135.4688 | 29200.0 |
> showing 50 of 1,011 rows — these rows as CSV