PREVIEW / etf_5min / 2001-05-11
file: by_date/etf_5min/2001/2001-05-11.parquet size: 27 KB rows: 1,130
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 |
|---|---|---|---|---|---|---|---|
| 2001-05-11 09:30:00 | SPY | ETF | 126.0 | 126.29 | 125.9 | 126.28 | 146900.0 |
| 2001-05-11 09:35:00 | SPY | ETF | 126.21 | 126.44 | 126.04 | 126.05 | 70800.0 |
| 2001-05-11 09:40:00 | SPY | ETF | 126.04 | 126.2 | 126.01 | 126.08 | 101600.0 |
| 2001-05-11 09:45:00 | SPY | ETF | 126.12 | 126.32 | 125.92 | 126.04 | 112600.0 |
| 2001-05-11 09:50:00 | SPY | ETF | 126.01 | 126.42 | 125.96 | 126.37 | 198100.0 |
| 2001-05-11 09:55:00 | SPY | ETF | 126.36 | 126.49 | 126.06 | 126.06 | 261500.0 |
| 2001-05-11 10:00:00 | SPY | ETF | 126.15 | 126.18 | 125.76 | 125.77 | 86200.0 |
| 2001-05-11 10:05:00 | SPY | ETF | 125.76 | 125.84 | 125.55 | 125.55 | 344700.0 |
| 2001-05-11 10:10:00 | SPY | ETF | 125.55 | 125.57 | 125.25 | 125.25 | 181900.0 |
| 2001-05-11 10:15:00 | SPY | ETF | 125.26 | 125.32 | 124.81 | 124.9 | 368800.0 |
| 2001-05-11 10:20:00 | SPY | ETF | 124.97 | 125.19 | 124.91 | 125.12 | 258100.0 |
| 2001-05-11 10:25:00 | SPY | ETF | 125.08 | 125.29 | 125.06 | 125.26 | 125400.0 |
| 2001-05-11 10:30:00 | SPY | ETF | 125.23 | 125.27 | 125.1 | 125.25 | 87300.0 |
| 2001-05-11 10:35:00 | SPY | ETF | 125.25 | 125.39 | 125.19 | 125.29 | 98900.0 |
| 2001-05-11 10:40:00 | SPY | ETF | 125.28 | 125.3 | 125.15 | 125.25 | 58800.0 |
| 2001-05-11 10:45:00 | SPY | ETF | 125.18 | 125.32 | 125.11 | 125.15 | 83700.0 |
| 2001-05-11 10:50:00 | SPY | ETF | 125.16 | 125.31 | 125.11 | 125.15 | 25600.0 |
| 2001-05-11 10:55:00 | SPY | ETF | 125.16 | 125.28 | 125.04 | 125.05 | 22300.0 |
| 2001-05-11 11:00:00 | SPY | ETF | 125.09 | 125.17 | 125.01 | 125.13 | 37800.0 |
| 2001-05-11 11:05:00 | SPY | ETF | 125.03 | 125.13 | 124.95 | 124.95 | 69500.0 |
| 2001-05-11 11:10:00 | SPY | ETF | 125.0 | 125.12 | 124.91 | 125.04 | 63500.0 |
| 2001-05-11 11:15:00 | SPY | ETF | 125.05 | 125.25 | 124.96 | 125.25 | 62000.0 |
| 2001-05-11 11:20:00 | SPY | ETF | 125.23 | 125.29 | 125.03 | 125.27 | 84600.0 |
| 2001-05-11 11:25:00 | SPY | ETF | 125.18 | 125.33 | 125.15 | 125.29 | 70500.0 |
| 2001-05-11 11:30:00 | SPY | ETF | 125.25 | 125.33 | 125.17 | 125.17 | 38000.0 |
| 2001-05-11 11:35:00 | SPY | ETF | 125.17 | 125.28 | 125.07 | 125.12 | 30700.0 |
| 2001-05-11 11:40:00 | SPY | ETF | 125.11 | 125.15 | 125.02 | 125.07 | 10700.0 |
| 2001-05-11 11:45:00 | SPY | ETF | 125.06 | 125.14 | 125.01 | 125.14 | 27900.0 |
| 2001-05-11 11:50:00 | SPY | ETF | 125.1 | 125.16 | 124.96 | 125.05 | 83800.0 |
| 2001-05-11 11:55:00 | SPY | ETF | 125.05 | 125.2 | 124.99 | 125.2 | 10000.0 |
| 2001-05-11 12:00:00 | SPY | ETF | 125.21 | 125.21 | 124.82 | 124.89 | 63100.0 |
| 2001-05-11 12:05:00 | SPY | ETF | 124.9 | 124.98 | 124.78 | 124.82 | 33500.0 |
| 2001-05-11 12:10:00 | SPY | ETF | 124.81 | 124.89 | 124.72 | 124.81 | 153200.0 |
| 2001-05-11 12:15:00 | SPY | ETF | 124.87 | 124.95 | 124.82 | 124.91 | 73700.0 |
| 2001-05-11 12:20:00 | SPY | ETF | 124.85 | 124.93 | 124.81 | 124.82 | 25800.0 |
| 2001-05-11 12:25:00 | SPY | ETF | 124.93 | 124.95 | 124.81 | 124.85 | 159200.0 |
| 2001-05-11 12:30:00 | SPY | ETF | 124.83 | 124.89 | 124.66 | 124.67 | 166400.0 |
| 2001-05-11 12:35:00 | SPY | ETF | 124.6 | 124.81 | 124.6 | 124.79 | 26100.0 |
| 2001-05-11 12:40:00 | SPY | ETF | 124.8 | 124.91 | 124.75 | 124.8 | 29000.0 |
| 2001-05-11 12:45:00 | SPY | ETF | 124.85 | 125.11 | 124.85 | 125.02 | 36000.0 |
| 2001-05-11 12:50:00 | SPY | ETF | 125.01 | 125.11 | 124.9 | 125.0 | 28900.0 |
| 2001-05-11 12:55:00 | SPY | ETF | 124.94 | 125.1 | 124.94 | 125.05 | 43000.0 |
| 2001-05-11 13:00:00 | SPY | ETF | 125.06 | 125.18 | 125.02 | 125.14 | 23200.0 |
| 2001-05-11 13:05:00 | SPY | ETF | 125.06 | 125.13 | 125.02 | 125.05 | 26200.0 |
| 2001-05-11 13:10:00 | SPY | ETF | 125.09 | 125.17 | 125.02 | 125.17 | 64100.0 |
| 2001-05-11 13:15:00 | SPY | ETF | 125.13 | 125.13 | 124.97 | 125.04 | 122000.0 |
| 2001-05-11 13:20:00 | SPY | ETF | 124.97 | 125.13 | 124.97 | 125.13 | 9800.0 |
| 2001-05-11 13:25:00 | SPY | ETF | 125.07 | 125.27 | 125.07 | 125.18 | 159600.0 |
| 2001-05-11 13:30:00 | SPY | ETF | 125.19 | 125.2 | 125.07 | 125.07 | 20800.0 |
| 2001-05-11 13:35:00 | SPY | ETF | 125.1 | 125.15 | 125.06 | 125.09 | 35100.0 |
> showing 50 of 1,130 rows — these rows as CSV