PREVIEW / etf_5min / 2000-12-18
file: by_date/etf_5min/2000/2000-12-18.parquet size: 23 KB rows: 1,039
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 |
|---|---|---|---|---|---|---|---|
| 2000-12-18 09:30:00 | SPY | ETF | 132.0625 | 132.625 | 132.0625 | 132.625 | 98700.0 |
| 2000-12-18 09:35:00 | SPY | ETF | 132.6875 | 132.9375 | 132.5938 | 132.9375 | 231500.0 |
| 2000-12-18 09:40:00 | SPY | ETF | 132.9688 | 133.0625 | 132.6875 | 132.9062 | 186400.0 |
| 2000-12-18 09:45:00 | SPY | ETF | 132.9375 | 132.9375 | 132.625 | 132.7812 | 270000.0 |
| 2000-12-18 09:50:00 | SPY | ETF | 132.9062 | 133.0312 | 132.7812 | 132.9375 | 124500.0 |
| 2000-12-18 09:55:00 | SPY | ETF | 132.8438 | 132.8438 | 132.5625 | 132.5625 | 52400.0 |
| 2000-12-18 10:00:00 | SPY | ETF | 132.5 | 132.9688 | 132.4688 | 132.9375 | 73300.0 |
| 2000-12-18 10:05:00 | SPY | ETF | 132.7812 | 133.4062 | 132.7812 | 133.3125 | 147300.0 |
| 2000-12-18 10:10:00 | SPY | ETF | 133.3438 | 133.4062 | 133.0625 | 133.3438 | 63200.0 |
| 2000-12-18 10:15:00 | SPY | ETF | 133.1875 | 133.375 | 133.125 | 133.1875 | 51500.0 |
| 2000-12-18 10:20:00 | SPY | ETF | 133.25 | 133.2812 | 132.9688 | 133.0625 | 115200.0 |
| 2000-12-18 10:25:00 | SPY | ETF | 133.2188 | 133.3125 | 133.0938 | 133.2188 | 11700.0 |
| 2000-12-18 10:30:00 | SPY | ETF | 133.0938 | 133.4688 | 133.0312 | 133.4688 | 124200.0 |
| 2000-12-18 10:35:00 | SPY | ETF | 133.3438 | 133.4375 | 133.0 | 133.0312 | 86300.0 |
| 2000-12-18 10:40:00 | SPY | ETF | 133.0938 | 133.0938 | 132.8125 | 133.0 | 116000.0 |
| 2000-12-18 10:45:00 | SPY | ETF | 133.0 | 133.0312 | 132.6875 | 132.6875 | 30200.0 |
| 2000-12-18 10:50:00 | SPY | ETF | 132.625 | 132.8438 | 132.5625 | 132.625 | 113000.0 |
| 2000-12-18 10:55:00 | SPY | ETF | 132.7188 | 132.9375 | 132.6875 | 132.8438 | 99900.0 |
| 2000-12-18 11:00:00 | SPY | ETF | 132.9375 | 133.125 | 132.7812 | 132.9688 | 138100.0 |
| 2000-12-18 11:05:00 | SPY | ETF | 133.0 | 133.25 | 132.9062 | 133.0625 | 27300.0 |
| 2000-12-18 11:10:00 | SPY | ETF | 133.0938 | 133.2188 | 132.875 | 133.0 | 31500.0 |
| 2000-12-18 11:15:00 | SPY | ETF | 132.8438 | 132.9688 | 132.5938 | 132.5938 | 48600.0 |
| 2000-12-18 11:20:00 | SPY | ETF | 132.75 | 132.8438 | 132.5938 | 132.7188 | 71600.0 |
| 2000-12-18 11:25:00 | SPY | ETF | 132.75 | 132.7812 | 132.5 | 132.5625 | 26600.0 |
| 2000-12-18 11:30:00 | SPY | ETF | 132.6562 | 132.7188 | 132.2812 | 132.375 | 139700.0 |
| 2000-12-18 11:35:00 | SPY | ETF | 132.5 | 132.5 | 132.1875 | 132.3125 | 32700.0 |
| 2000-12-18 11:40:00 | SPY | ETF | 132.375 | 132.5625 | 132.2812 | 132.5625 | 26900.0 |
| 2000-12-18 11:45:00 | SPY | ETF | 132.4688 | 132.7188 | 132.4688 | 132.5 | 21800.0 |
| 2000-12-18 11:50:00 | SPY | ETF | 132.5 | 132.8125 | 132.5 | 132.625 | 112400.0 |
| 2000-12-18 11:55:00 | SPY | ETF | 132.6875 | 132.9375 | 132.625 | 132.7188 | 161100.0 |
| 2000-12-18 12:00:00 | SPY | ETF | 132.7188 | 132.8438 | 132.6562 | 132.75 | 81000.0 |
| 2000-12-18 12:05:00 | SPY | ETF | 132.8125 | 132.8125 | 132.5 | 132.5938 | 86800.0 |
| 2000-12-18 12:10:00 | SPY | ETF | 132.5 | 132.5625 | 132.3125 | 132.4375 | 39700.0 |
| 2000-12-18 12:15:00 | SPY | ETF | 132.375 | 132.5625 | 132.25 | 132.375 | 29800.0 |
| 2000-12-18 12:20:00 | SPY | ETF | 132.4375 | 132.5312 | 132.25 | 132.3438 | 13500.0 |
| 2000-12-18 12:25:00 | SPY | ETF | 132.3125 | 132.4062 | 132.125 | 132.4062 | 54100.0 |
| 2000-12-18 12:30:00 | SPY | ETF | 132.3125 | 132.4375 | 132.3125 | 132.3125 | 79000.0 |
| 2000-12-18 12:35:00 | SPY | ETF | 132.3125 | 132.5 | 132.3125 | 132.5 | 102200.0 |
| 2000-12-18 12:40:00 | SPY | ETF | 132.5 | 132.75 | 132.4375 | 132.5625 | 56700.0 |
| 2000-12-18 12:45:00 | SPY | ETF | 132.5938 | 132.6875 | 132.4375 | 132.4375 | 45000.0 |
| 2000-12-18 12:50:00 | SPY | ETF | 132.4375 | 132.75 | 132.4375 | 132.6875 | 39400.0 |
| 2000-12-18 12:55:00 | SPY | ETF | 132.625 | 132.875 | 132.5625 | 132.7812 | 24000.0 |
| 2000-12-18 13:00:00 | SPY | ETF | 132.8125 | 132.9062 | 132.625 | 132.7188 | 337800.0 |
| 2000-12-18 13:05:00 | SPY | ETF | 132.5938 | 133.0 | 132.5625 | 132.9375 | 124800.0 |
| 2000-12-18 13:10:00 | SPY | ETF | 133.0 | 133.1875 | 132.9375 | 133.0312 | 13100.0 |
| 2000-12-18 13:15:00 | SPY | ETF | 133.1875 | 133.2188 | 133.0312 | 133.0625 | 62400.0 |
| 2000-12-18 13:20:00 | SPY | ETF | 133.125 | 133.125 | 132.875 | 133.0 | 57900.0 |
| 2000-12-18 13:25:00 | SPY | ETF | 132.8438 | 132.9375 | 132.7188 | 132.8125 | 8400.0 |
| 2000-12-18 13:30:00 | SPY | ETF | 132.8438 | 132.875 | 132.6562 | 132.7188 | 49100.0 |
| 2000-12-18 13:35:00 | SPY | ETF | 132.7188 | 133.0 | 132.7188 | 132.8438 | 174300.0 |
> showing 50 of 1,039 rows — these rows as CSV