PREVIEW / etf_5min / 2001-01-22
file: by_date/etf_5min/2001/2001-01-22.parquet size: 22 KB rows: 1,031
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 |
|---|---|---|---|---|---|---|---|
| 2001-01-22 09:30:00 | SPY | ETF | 134.25 | 134.25 | 133.9062 | 134.0312 | 256100.0 |
| 2001-01-22 09:35:00 | SPY | ETF | 134.0 | 134.4062 | 134.0 | 134.125 | 38800.0 |
| 2001-01-22 09:40:00 | SPY | ETF | 134.25 | 134.25 | 133.8125 | 134.0625 | 135000.0 |
| 2001-01-22 09:45:00 | SPY | ETF | 134.0625 | 134.375 | 133.9062 | 134.25 | 70300.0 |
| 2001-01-22 09:50:00 | SPY | ETF | 134.4375 | 134.6562 | 134.2188 | 134.5 | 185000.0 |
| 2001-01-22 09:55:00 | SPY | ETF | 134.5 | 134.7812 | 134.4688 | 134.5 | 157600.0 |
| 2001-01-22 10:00:00 | SPY | ETF | 134.4688 | 134.8438 | 134.4688 | 134.5625 | 75900.0 |
| 2001-01-22 10:05:00 | SPY | ETF | 134.5625 | 134.5938 | 134.3125 | 134.3125 | 61900.0 |
| 2001-01-22 10:10:00 | SPY | ETF | 134.3438 | 134.7812 | 134.3438 | 134.75 | 10400.0 |
| 2001-01-22 10:15:00 | SPY | ETF | 134.625 | 134.9688 | 134.625 | 134.875 | 115800.0 |
| 2001-01-22 10:20:00 | SPY | ETF | 134.7812 | 135.2188 | 134.7812 | 135.0625 | 161700.0 |
| 2001-01-22 10:25:00 | SPY | ETF | 135.0 | 135.0625 | 134.8438 | 134.9062 | 233700.0 |
| 2001-01-22 10:30:00 | SPY | ETF | 134.8125 | 135.0 | 134.75 | 135.0 | 226000.0 |
| 2001-01-22 10:35:00 | SPY | ETF | 135.0 | 135.25 | 135.0 | 135.2188 | 21100.0 |
| 2001-01-22 10:40:00 | SPY | ETF | 135.2188 | 135.5312 | 135.125 | 135.5 | 98300.0 |
| 2001-01-22 10:45:00 | SPY | ETF | 135.5 | 135.625 | 135.3125 | 135.4062 | 264000.0 |
| 2001-01-22 10:50:00 | SPY | ETF | 135.4688 | 135.5938 | 135.3438 | 135.5 | 83300.0 |
| 2001-01-22 10:55:00 | SPY | ETF | 135.5 | 135.5 | 135.25 | 135.25 | 37000.0 |
| 2001-01-22 11:00:00 | SPY | ETF | 135.25 | 135.625 | 135.25 | 135.625 | 55500.0 |
| 2001-01-22 11:05:00 | SPY | ETF | 135.625 | 135.7812 | 135.4375 | 135.5312 | 116200.0 |
| 2001-01-22 11:10:00 | SPY | ETF | 135.4062 | 135.5625 | 135.1875 | 135.3438 | 18200.0 |
| 2001-01-22 11:15:00 | SPY | ETF | 135.4688 | 135.4688 | 135.0312 | 135.1562 | 32400.0 |
| 2001-01-22 11:20:00 | SPY | ETF | 135.1875 | 135.25 | 135.0625 | 135.0625 | 77500.0 |
| 2001-01-22 11:25:00 | SPY | ETF | 135.0938 | 135.2188 | 135.0 | 135.0 | 74700.0 |
| 2001-01-22 11:30:00 | SPY | ETF | 135.0625 | 135.125 | 134.875 | 135.0312 | 24400.0 |
| 2001-01-22 11:35:00 | SPY | ETF | 134.9375 | 135.0 | 134.875 | 134.9375 | 13100.0 |
| 2001-01-22 11:40:00 | SPY | ETF | 134.9375 | 135.0312 | 134.8125 | 134.9688 | 56200.0 |
| 2001-01-22 11:45:00 | SPY | ETF | 134.7812 | 134.7812 | 134.625 | 134.6562 | 11200.0 |
| 2001-01-22 11:50:00 | SPY | ETF | 134.7188 | 134.7812 | 134.4375 | 134.4375 | 26000.0 |
| 2001-01-22 11:55:00 | SPY | ETF | 134.4375 | 134.5625 | 134.2188 | 134.25 | 43500.0 |
| 2001-01-22 12:00:00 | SPY | ETF | 134.25 | 134.3125 | 134.125 | 134.25 | 42500.0 |
| 2001-01-22 12:05:00 | SPY | ETF | 134.25 | 134.5 | 134.25 | 134.3125 | 64800.0 |
| 2001-01-22 12:10:00 | SPY | ETF | 134.4375 | 134.5 | 134.25 | 134.25 | 27500.0 |
| 2001-01-22 12:15:00 | SPY | ETF | 134.3438 | 134.4062 | 134.1562 | 134.375 | 119300.0 |
| 2001-01-22 12:20:00 | SPY | ETF | 134.375 | 134.5312 | 134.25 | 134.375 | 33800.0 |
| 2001-01-22 12:25:00 | SPY | ETF | 134.3438 | 134.3438 | 134.125 | 134.25 | 7300.0 |
| 2001-01-22 12:30:00 | SPY | ETF | 134.1875 | 134.2188 | 133.9375 | 133.9375 | 205000.0 |
| 2001-01-22 12:35:00 | SPY | ETF | 133.9375 | 134.1562 | 133.8438 | 134.1562 | 101500.0 |
| 2001-01-22 12:40:00 | SPY | ETF | 134.125 | 134.125 | 133.8125 | 133.9375 | 107400.0 |
| 2001-01-22 12:45:00 | SPY | ETF | 133.9375 | 134.1875 | 133.9062 | 133.9688 | 35700.0 |
| 2001-01-22 12:50:00 | SPY | ETF | 133.9688 | 134.25 | 133.9688 | 134.125 | 30500.0 |
| 2001-01-22 12:55:00 | SPY | ETF | 134.25 | 134.2812 | 134.0938 | 134.1562 | 28500.0 |
| 2001-01-22 13:00:00 | SPY | ETF | 134.125 | 134.375 | 134.0312 | 134.3438 | 26400.0 |
| 2001-01-22 13:05:00 | SPY | ETF | 134.4062 | 134.4062 | 134.2188 | 134.2812 | 6000.0 |
| 2001-01-22 13:10:00 | SPY | ETF | 134.2812 | 134.4375 | 134.2188 | 134.3125 | 31400.0 |
| 2001-01-22 13:15:00 | SPY | ETF | 134.3125 | 134.3125 | 134.0312 | 134.125 | 70800.0 |
| 2001-01-22 13:20:00 | SPY | ETF | 134.0 | 134.1875 | 133.9688 | 134.0938 | 20700.0 |
| 2001-01-22 13:25:00 | SPY | ETF | 134.0938 | 134.0938 | 133.9375 | 133.9375 | 18200.0 |
| 2001-01-22 13:30:00 | SPY | ETF | 133.9375 | 133.9375 | 133.75 | 133.8125 | 21500.0 |
| 2001-01-22 13:35:00 | SPY | ETF | 133.7812 | 133.875 | 133.625 | 133.6875 | 66300.0 |
> showing 50 of 1,031 rows — these rows as CSV