PREVIEW / etf_5min / 2001-01-18
file: by_date/etf_5min/2001/2001-01-18.parquet size: 24 KB rows: 1,107
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 |
|---|---|---|---|---|---|---|---|
| 2001-01-18 09:30:00 | SPY | ETF | 133.4375 | 133.6562 | 133.4375 | 133.6562 | 336700.0 |
| 2001-01-18 09:35:00 | SPY | ETF | 133.4375 | 133.5938 | 133.25 | 133.25 | 102300.0 |
| 2001-01-18 09:40:00 | SPY | ETF | 133.25 | 133.4062 | 133.125 | 133.125 | 174500.0 |
| 2001-01-18 09:45:00 | SPY | ETF | 133.3125 | 133.4062 | 133.1562 | 133.2188 | 417500.0 |
| 2001-01-18 09:50:00 | SPY | ETF | 133.2812 | 133.2812 | 132.9375 | 132.9375 | 116800.0 |
| 2001-01-18 09:55:00 | SPY | ETF | 132.9375 | 133.4062 | 132.9375 | 133.375 | 114600.0 |
| 2001-01-18 10:00:00 | SPY | ETF | 133.4062 | 133.5312 | 133.2188 | 133.25 | 90600.0 |
| 2001-01-18 10:05:00 | SPY | ETF | 133.25 | 133.4688 | 133.25 | 133.4688 | 39000.0 |
| 2001-01-18 10:10:00 | SPY | ETF | 133.4688 | 133.5938 | 133.2812 | 133.2812 | 155000.0 |
| 2001-01-18 10:15:00 | SPY | ETF | 133.1875 | 133.375 | 132.9375 | 133.0625 | 49800.0 |
| 2001-01-18 10:20:00 | SPY | ETF | 133.1875 | 133.25 | 132.9375 | 133.0625 | 42400.0 |
| 2001-01-18 10:25:00 | SPY | ETF | 133.0625 | 133.3438 | 133.0312 | 133.3438 | 132900.0 |
| 2001-01-18 10:30:00 | SPY | ETF | 133.375 | 133.4375 | 133.2188 | 133.4375 | 21800.0 |
| 2001-01-18 10:35:00 | SPY | ETF | 133.5625 | 133.5625 | 133.4375 | 133.4688 | 61000.0 |
| 2001-01-18 10:40:00 | SPY | ETF | 133.5625 | 133.8125 | 133.4688 | 133.6875 | 28300.0 |
| 2001-01-18 10:45:00 | SPY | ETF | 133.7188 | 133.875 | 133.625 | 133.875 | 254600.0 |
| 2001-01-18 10:50:00 | SPY | ETF | 133.8125 | 133.9688 | 133.6875 | 133.875 | 175300.0 |
| 2001-01-18 10:55:00 | SPY | ETF | 133.9688 | 133.9688 | 133.75 | 133.875 | 170100.0 |
| 2001-01-18 11:00:00 | SPY | ETF | 133.8125 | 133.9062 | 133.6875 | 133.875 | 141400.0 |
| 2001-01-18 11:05:00 | SPY | ETF | 133.9688 | 134.1562 | 133.875 | 134.0312 | 149200.0 |
| 2001-01-18 11:10:00 | SPY | ETF | 134.0 | 134.1875 | 133.9688 | 134.0312 | 106500.0 |
| 2001-01-18 11:15:00 | SPY | ETF | 134.0 | 134.0625 | 133.9062 | 134.0625 | 101900.0 |
| 2001-01-18 11:20:00 | SPY | ETF | 134.0 | 134.25 | 133.9688 | 134.0625 | 167800.0 |
| 2001-01-18 11:25:00 | SPY | ETF | 134.1875 | 134.2188 | 133.9375 | 133.9375 | 21700.0 |
| 2001-01-18 11:30:00 | SPY | ETF | 134.0312 | 134.0625 | 133.875 | 134.0312 | 546200.0 |
| 2001-01-18 11:35:00 | SPY | ETF | 134.0 | 134.0938 | 133.9688 | 134.0625 | 75300.0 |
| 2001-01-18 11:40:00 | SPY | ETF | 134.0625 | 134.125 | 133.9688 | 134.0 | 38500.0 |
| 2001-01-18 11:45:00 | SPY | ETF | 134.0938 | 134.4062 | 134.0 | 134.2812 | 124400.0 |
| 2001-01-18 11:50:00 | SPY | ETF | 134.375 | 134.4375 | 134.2188 | 134.25 | 103100.0 |
| 2001-01-18 11:55:00 | SPY | ETF | 134.2188 | 134.3125 | 134.0312 | 134.1562 | 21500.0 |
| 2001-01-18 12:00:00 | SPY | ETF | 134.125 | 134.125 | 134.0 | 134.125 | 16400.0 |
| 2001-01-18 12:05:00 | SPY | ETF | 134.0938 | 134.1562 | 134.0 | 134.0938 | 19400.0 |
| 2001-01-18 12:10:00 | SPY | ETF | 134.1562 | 134.25 | 134.0312 | 134.125 | 107800.0 |
| 2001-01-18 12:15:00 | SPY | ETF | 134.0625 | 134.3125 | 134.0312 | 134.3125 | 71500.0 |
| 2001-01-18 12:20:00 | SPY | ETF | 134.3125 | 134.5938 | 134.2812 | 134.5312 | 169200.0 |
| 2001-01-18 12:25:00 | SPY | ETF | 134.625 | 134.7188 | 134.5625 | 134.5625 | 99800.0 |
| 2001-01-18 12:30:00 | SPY | ETF | 134.6875 | 134.75 | 134.4688 | 134.75 | 80200.0 |
| 2001-01-18 12:35:00 | SPY | ETF | 134.8438 | 134.9062 | 134.6562 | 134.6562 | 40100.0 |
| 2001-01-18 12:40:00 | SPY | ETF | 134.5938 | 134.8438 | 134.5938 | 134.7188 | 31000.0 |
| 2001-01-18 12:45:00 | SPY | ETF | 134.75 | 134.8438 | 134.5938 | 134.7188 | 11900.0 |
| 2001-01-18 12:50:00 | SPY | ETF | 134.6562 | 134.7188 | 134.625 | 134.625 | 3200.0 |
| 2001-01-18 12:55:00 | SPY | ETF | 134.6875 | 134.6875 | 134.5312 | 134.6875 | 21400.0 |
| 2001-01-18 13:00:00 | SPY | ETF | 134.8125 | 134.9688 | 134.6562 | 134.9688 | 26800.0 |
| 2001-01-18 13:05:00 | SPY | ETF | 134.875 | 135.0938 | 134.875 | 135.0 | 160000.0 |
| 2001-01-18 13:10:00 | SPY | ETF | 135.0312 | 135.25 | 134.9062 | 135.125 | 19500.0 |
| 2001-01-18 13:15:00 | SPY | ETF | 135.25 | 135.3438 | 135.1875 | 135.1875 | 180200.0 |
| 2001-01-18 13:20:00 | SPY | ETF | 135.1875 | 135.25 | 135.0625 | 135.25 | 21100.0 |
| 2001-01-18 13:25:00 | SPY | ETF | 135.25 | 135.3125 | 135.125 | 135.1875 | 29400.0 |
| 2001-01-18 13:30:00 | SPY | ETF | 135.1562 | 135.25 | 135.0 | 135.0 | 39700.0 |
| 2001-01-18 13:35:00 | SPY | ETF | 135.0 | 135.125 | 135.0 | 135.0938 | 81400.0 |
> showing 50 of 1,107 rows — these rows as CSV