PREVIEW / etf_5min / 2001-03-21
file: by_date/etf_5min/2001/2001-03-21.parquet size: 33 KB rows: 1,238
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 |
|---|---|---|---|---|---|---|---|
| 2001-03-21 09:30:00 | SPY | ETF | 114.18 | 114.44 | 114.1 | 114.18 | 392200.0 |
| 2001-03-21 09:35:00 | SPY | ETF | 114.18 | 114.18 | 113.35 | 113.35 | 705800.0 |
| 2001-03-21 09:40:00 | SPY | ETF | 113.48 | 113.99 | 113.31 | 113.6 | 624000.0 |
| 2001-03-21 09:45:00 | SPY | ETF | 113.75 | 114.4 | 113.68 | 114.4 | 440300.0 |
| 2001-03-21 09:50:00 | SPY | ETF | 114.2 | 114.3 | 113.71 | 113.8 | 156300.0 |
| 2001-03-21 09:55:00 | SPY | ETF | 113.7 | 114.04 | 113.5 | 113.52 | 268600.0 |
| 2001-03-21 10:00:00 | SPY | ETF | 113.45 | 113.53 | 113.06 | 113.34 | 862500.0 |
| 2001-03-21 10:05:00 | SPY | ETF | 113.26 | 113.89 | 113.22 | 113.61 | 342800.0 |
| 2001-03-21 10:10:00 | SPY | ETF | 113.72 | 113.94 | 113.62 | 113.75 | 98500.0 |
| 2001-03-21 10:15:00 | SPY | ETF | 113.61 | 114.7 | 113.61 | 114.7 | 270900.0 |
| 2001-03-21 10:20:00 | SPY | ETF | 114.66 | 114.95 | 114.35 | 114.81 | 598100.0 |
| 2001-03-21 10:25:00 | SPY | ETF | 114.83 | 114.9 | 114.36 | 114.5 | 270600.0 |
| 2001-03-21 10:30:00 | SPY | ETF | 114.65 | 114.65 | 114.21 | 114.25 | 71900.0 |
| 2001-03-21 10:35:00 | SPY | ETF | 114.34 | 114.89 | 114.21 | 114.65 | 103600.0 |
| 2001-03-21 10:40:00 | SPY | ETF | 114.77 | 115.0 | 114.5 | 114.9 | 69200.0 |
| 2001-03-21 10:45:00 | SPY | ETF | 114.75 | 115.26 | 114.75 | 115.15 | 193200.0 |
| 2001-03-21 10:50:00 | SPY | ETF | 115.18 | 115.25 | 114.9 | 115.1 | 141900.0 |
| 2001-03-21 10:55:00 | SPY | ETF | 115.1 | 115.1 | 114.65 | 114.8 | 83900.0 |
| 2001-03-21 11:00:00 | SPY | ETF | 114.67 | 114.9 | 114.42 | 114.55 | 73900.0 |
| 2001-03-21 11:05:00 | SPY | ETF | 114.46 | 114.58 | 114.32 | 114.4 | 114000.0 |
| 2001-03-21 11:10:00 | SPY | ETF | 114.29 | 114.4 | 114.11 | 114.11 | 133000.0 |
| 2001-03-21 11:15:00 | SPY | ETF | 114.16 | 114.22 | 113.83 | 113.95 | 236700.0 |
| 2001-03-21 11:20:00 | SPY | ETF | 113.9 | 114.09 | 113.86 | 113.98 | 101500.0 |
| 2001-03-21 11:25:00 | SPY | ETF | 113.98 | 114.08 | 113.74 | 113.94 | 47200.0 |
| 2001-03-21 11:30:00 | SPY | ETF | 114.08 | 114.36 | 114.02 | 114.36 | 79800.0 |
| 2001-03-21 11:35:00 | SPY | ETF | 114.24 | 114.4 | 114.2 | 114.28 | 28700.0 |
| 2001-03-21 11:40:00 | SPY | ETF | 114.21 | 114.27 | 114.0 | 114.14 | 37700.0 |
| 2001-03-21 11:45:00 | SPY | ETF | 114.18 | 114.18 | 113.61 | 113.65 | 71500.0 |
| 2001-03-21 11:50:00 | SPY | ETF | 113.75 | 113.88 | 113.58 | 113.58 | 114000.0 |
| 2001-03-21 11:55:00 | SPY | ETF | 113.72 | 113.85 | 113.59 | 113.69 | 949900.0 |
| 2001-03-21 12:00:00 | SPY | ETF | 113.68 | 113.76 | 113.35 | 113.63 | 342000.0 |
| 2001-03-21 12:05:00 | SPY | ETF | 113.5 | 113.74 | 113.32 | 113.35 | 37300.0 |
| 2001-03-21 12:10:00 | SPY | ETF | 113.32 | 113.42 | 113.11 | 113.34 | 47300.0 |
| 2001-03-21 12:15:00 | SPY | ETF | 113.37 | 113.5 | 113.19 | 113.48 | 72600.0 |
| 2001-03-21 12:20:00 | SPY | ETF | 113.5 | 113.5 | 113.2 | 113.26 | 30600.0 |
| 2001-03-21 12:25:00 | SPY | ETF | 113.25 | 113.33 | 113.11 | 113.23 | 87700.0 |
| 2001-03-21 12:30:00 | SPY | ETF | 113.34 | 113.65 | 113.11 | 113.65 | 189500.0 |
| 2001-03-21 12:35:00 | SPY | ETF | 113.59 | 113.75 | 113.42 | 113.6 | 132500.0 |
| 2001-03-21 12:40:00 | SPY | ETF | 113.65 | 113.65 | 113.34 | 113.65 | 25600.0 |
| 2001-03-21 12:45:00 | SPY | ETF | 113.64 | 113.92 | 113.6 | 113.85 | 326300.0 |
| 2001-03-21 12:50:00 | SPY | ETF | 113.82 | 113.91 | 113.62 | 113.75 | 179100.0 |
| 2001-03-21 12:55:00 | SPY | ETF | 113.7 | 114.12 | 113.7 | 113.84 | 228600.0 |
| 2001-03-21 13:00:00 | SPY | ETF | 113.85 | 113.95 | 113.72 | 113.95 | 162000.0 |
| 2001-03-21 13:05:00 | SPY | ETF | 113.95 | 114.02 | 113.5 | 113.55 | 251600.0 |
| 2001-03-21 13:10:00 | SPY | ETF | 113.59 | 113.8 | 113.5 | 113.5 | 240300.0 |
| 2001-03-21 13:15:00 | SPY | ETF | 113.62 | 113.62 | 113.3 | 113.35 | 166000.0 |
| 2001-03-21 13:20:00 | SPY | ETF | 113.46 | 113.55 | 113.31 | 113.31 | 76000.0 |
| 2001-03-21 13:25:00 | SPY | ETF | 113.37 | 113.37 | 113.0 | 113.01 | 166300.0 |
| 2001-03-21 13:30:00 | SPY | ETF | 113.04 | 113.25 | 112.98 | 113.15 | 153300.0 |
| 2001-03-21 13:35:00 | SPY | ETF | 113.29 | 113.45 | 113.2 | 113.33 | 45800.0 |
> showing 50 of 1,238 rows — these rows as CSV