PREVIEW / etf_5min / 2001-06-15
file: by_date/etf_5min/2001/2001-06-15.parquet size: 32 KB rows: 1,249
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 |
|---|---|---|---|---|---|---|---|
| 2001-06-15 09:30:00 | SPY | ETF | 120.91 | 121.15 | 120.81 | 121.08 | 378600.0 |
| 2001-06-15 09:35:00 | SPY | ETF | 120.9 | 121.34 | 120.9 | 121.3 | 221500.0 |
| 2001-06-15 09:40:00 | SPY | ETF | 121.24 | 121.47 | 121.12 | 121.32 | 650700.0 |
| 2001-06-15 09:45:00 | SPY | ETF | 121.34 | 121.35 | 121.05 | 121.18 | 298900.0 |
| 2001-06-15 09:50:00 | SPY | ETF | 121.18 | 121.18 | 120.75 | 120.76 | 148400.0 |
| 2001-06-15 09:55:00 | SPY | ETF | 120.75 | 120.96 | 120.7 | 120.7 | 254000.0 |
| 2001-06-15 10:00:00 | SPY | ETF | 120.7 | 120.75 | 120.4 | 120.66 | 199600.0 |
| 2001-06-15 10:05:00 | SPY | ETF | 120.61 | 120.8 | 120.56 | 120.75 | 209500.0 |
| 2001-06-15 10:10:00 | SPY | ETF | 120.78 | 120.84 | 120.59 | 120.83 | 91300.0 |
| 2001-06-15 10:15:00 | SPY | ETF | 120.71 | 120.84 | 120.52 | 120.65 | 123000.0 |
| 2001-06-15 10:20:00 | SPY | ETF | 120.67 | 120.75 | 120.6 | 120.75 | 66400.0 |
| 2001-06-15 10:25:00 | SPY | ETF | 120.8 | 121.1 | 120.75 | 120.95 | 178600.0 |
| 2001-06-15 10:30:00 | SPY | ETF | 120.98 | 121.48 | 120.9 | 121.36 | 278400.0 |
| 2001-06-15 10:35:00 | SPY | ETF | 121.36 | 121.48 | 121.17 | 121.17 | 237900.0 |
| 2001-06-15 10:40:00 | SPY | ETF | 121.24 | 121.37 | 121.18 | 121.36 | 113700.0 |
| 2001-06-15 10:45:00 | SPY | ETF | 121.44 | 121.89 | 121.4 | 121.76 | 402900.0 |
| 2001-06-15 10:50:00 | SPY | ETF | 121.81 | 122.18 | 121.74 | 122.08 | 458700.0 |
| 2001-06-15 10:55:00 | SPY | ETF | 121.94 | 121.98 | 121.73 | 121.8 | 182100.0 |
| 2001-06-15 11:00:00 | SPY | ETF | 121.72 | 122.04 | 121.72 | 121.96 | 45200.0 |
| 2001-06-15 11:05:00 | SPY | ETF | 121.96 | 122.16 | 121.88 | 122.05 | 127100.0 |
| 2001-06-15 11:10:00 | SPY | ETF | 121.99 | 122.09 | 121.9 | 121.91 | 57400.0 |
| 2001-06-15 11:15:00 | SPY | ETF | 121.92 | 122.3 | 121.92 | 122.25 | 138900.0 |
| 2001-06-15 11:20:00 | SPY | ETF | 122.25 | 122.36 | 122.11 | 122.28 | 326000.0 |
| 2001-06-15 11:25:00 | SPY | ETF | 122.28 | 122.29 | 122.13 | 122.16 | 105800.0 |
| 2001-06-15 11:30:00 | SPY | ETF | 122.16 | 122.27 | 122.06 | 122.12 | 141100.0 |
| 2001-06-15 11:35:00 | SPY | ETF | 122.11 | 122.18 | 121.88 | 121.94 | 175400.0 |
| 2001-06-15 11:40:00 | SPY | ETF | 121.9 | 121.95 | 121.8 | 121.86 | 97800.0 |
| 2001-06-15 11:45:00 | SPY | ETF | 121.8 | 121.97 | 121.77 | 121.89 | 63200.0 |
| 2001-06-15 11:50:00 | SPY | ETF | 121.8 | 121.8 | 121.59 | 121.7 | 53000.0 |
| 2001-06-15 11:55:00 | SPY | ETF | 121.7 | 121.75 | 121.56 | 121.72 | 111900.0 |
| 2001-06-15 12:00:00 | SPY | ETF | 121.63 | 121.9 | 121.61 | 121.9 | 98800.0 |
| 2001-06-15 12:05:00 | SPY | ETF | 121.82 | 121.97 | 121.82 | 121.91 | 34600.0 |
| 2001-06-15 12:10:00 | SPY | ETF | 121.9 | 122.04 | 121.83 | 121.83 | 23400.0 |
| 2001-06-15 12:15:00 | SPY | ETF | 121.9 | 122.06 | 121.83 | 121.83 | 20700.0 |
| 2001-06-15 12:20:00 | SPY | ETF | 121.8 | 121.9 | 121.7 | 121.8 | 29900.0 |
| 2001-06-15 12:25:00 | SPY | ETF | 121.77 | 121.85 | 121.75 | 121.83 | 74500.0 |
| 2001-06-15 12:30:00 | SPY | ETF | 121.8 | 121.92 | 121.78 | 121.87 | 16800.0 |
| 2001-06-15 12:35:00 | SPY | ETF | 121.84 | 122.18 | 121.84 | 122.18 | 143400.0 |
| 2001-06-15 12:40:00 | SPY | ETF | 122.12 | 122.18 | 122.06 | 122.12 | 96200.0 |
| 2001-06-15 12:45:00 | SPY | ETF | 122.1 | 122.22 | 122.08 | 122.18 | 45700.0 |
| 2001-06-15 12:50:00 | SPY | ETF | 122.17 | 122.37 | 122.17 | 122.33 | 126400.0 |
| 2001-06-15 12:55:00 | SPY | ETF | 122.38 | 122.4 | 122.27 | 122.31 | 178600.0 |
| 2001-06-15 13:00:00 | SPY | ETF | 122.34 | 122.36 | 122.16 | 122.2 | 20500.0 |
| 2001-06-15 13:05:00 | SPY | ETF | 122.14 | 122.25 | 122.11 | 122.13 | 97800.0 |
| 2001-06-15 13:10:00 | SPY | ETF | 122.2 | 122.33 | 122.13 | 122.3 | 65300.0 |
| 2001-06-15 13:15:00 | SPY | ETF | 122.28 | 122.31 | 122.03 | 122.03 | 60800.0 |
| 2001-06-15 13:20:00 | SPY | ETF | 122.05 | 122.05 | 121.89 | 121.9 | 100000.0 |
| 2001-06-15 13:25:00 | SPY | ETF | 121.94 | 122.02 | 121.85 | 122.0 | 32000.0 |
| 2001-06-15 13:30:00 | SPY | ETF | 122.04 | 122.11 | 121.99 | 122.0 | 35300.0 |
| 2001-06-15 13:35:00 | SPY | ETF | 122.09 | 122.1 | 122.0 | 122.05 | 60900.0 |
> showing 50 of 1,249 rows — these rows as CSV