PREVIEW / etf_5min / 2001-06-20
file: by_date/etf_5min/2001/2001-06-20.parquet size: 32 KB rows: 1,212
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 |
|---|---|---|---|---|---|---|---|
| 2001-06-20 09:30:00 | SPY | ETF | 121.19 | 121.4 | 121.1 | 121.38 | 344300.0 |
| 2001-06-20 09:35:00 | SPY | ETF | 121.38 | 121.69 | 121.25 | 121.64 | 278900.0 |
| 2001-06-20 09:40:00 | SPY | ETF | 121.69 | 122.1 | 121.66 | 122.05 | 353400.0 |
| 2001-06-20 09:45:00 | SPY | ETF | 121.96 | 122.1 | 121.8 | 121.93 | 227300.0 |
| 2001-06-20 09:50:00 | SPY | ETF | 121.81 | 121.95 | 121.72 | 121.85 | 57600.0 |
| 2001-06-20 09:55:00 | SPY | ETF | 121.8 | 122.17 | 121.75 | 122.11 | 149300.0 |
| 2001-06-20 10:00:00 | SPY | ETF | 122.1 | 122.5 | 122.07 | 122.34 | 217600.0 |
| 2001-06-20 10:05:00 | SPY | ETF | 122.37 | 122.7 | 122.25 | 122.7 | 122100.0 |
| 2001-06-20 10:10:00 | SPY | ETF | 122.65 | 122.73 | 122.4 | 122.46 | 91100.0 |
| 2001-06-20 10:15:00 | SPY | ETF | 122.5 | 122.54 | 122.26 | 122.38 | 177100.0 |
| 2001-06-20 10:20:00 | SPY | ETF | 122.37 | 122.46 | 122.28 | 122.36 | 29800.0 |
| 2001-06-20 10:25:00 | SPY | ETF | 122.41 | 122.56 | 122.22 | 122.27 | 37800.0 |
| 2001-06-20 10:30:00 | SPY | ETF | 122.27 | 122.39 | 122.16 | 122.39 | 144300.0 |
| 2001-06-20 10:35:00 | SPY | ETF | 122.34 | 122.39 | 122.07 | 122.2 | 208500.0 |
| 2001-06-20 10:40:00 | SPY | ETF | 122.2 | 122.32 | 122.19 | 122.23 | 61700.0 |
| 2001-06-20 10:45:00 | SPY | ETF | 122.19 | 122.53 | 122.15 | 122.4 | 95300.0 |
| 2001-06-20 10:50:00 | SPY | ETF | 122.47 | 122.65 | 122.39 | 122.5 | 240700.0 |
| 2001-06-20 10:55:00 | SPY | ETF | 122.52 | 122.63 | 122.44 | 122.47 | 88800.0 |
| 2001-06-20 11:00:00 | SPY | ETF | 122.42 | 122.61 | 122.33 | 122.6 | 128100.0 |
| 2001-06-20 11:05:00 | SPY | ETF | 122.65 | 122.85 | 122.6 | 122.64 | 406100.0 |
| 2001-06-20 11:10:00 | SPY | ETF | 122.69 | 122.7 | 122.56 | 122.58 | 139500.0 |
| 2001-06-20 11:15:00 | SPY | ETF | 122.52 | 122.62 | 122.36 | 122.4 | 278600.0 |
| 2001-06-20 11:20:00 | SPY | ETF | 122.4 | 122.54 | 122.36 | 122.49 | 168000.0 |
| 2001-06-20 11:25:00 | SPY | ETF | 122.47 | 122.47 | 122.25 | 122.42 | 16700.0 |
| 2001-06-20 11:30:00 | SPY | ETF | 122.46 | 122.47 | 122.15 | 122.22 | 46100.0 |
| 2001-06-20 11:35:00 | SPY | ETF | 122.27 | 122.29 | 122.08 | 122.12 | 44800.0 |
| 2001-06-20 11:40:00 | SPY | ETF | 122.07 | 122.18 | 122.01 | 122.04 | 35100.0 |
| 2001-06-20 11:45:00 | SPY | ETF | 121.96 | 122.08 | 121.94 | 122.03 | 36400.0 |
| 2001-06-20 11:50:00 | SPY | ETF | 121.98 | 122.0 | 121.84 | 121.96 | 53000.0 |
| 2001-06-20 11:55:00 | SPY | ETF | 122.0 | 122.04 | 121.88 | 121.91 | 67300.0 |
| 2001-06-20 12:00:00 | SPY | ETF | 121.88 | 121.89 | 121.77 | 121.78 | 36500.0 |
| 2001-06-20 12:05:00 | SPY | ETF | 121.81 | 121.83 | 121.7 | 121.81 | 31200.0 |
| 2001-06-20 12:10:00 | SPY | ETF | 121.8 | 121.82 | 121.67 | 121.81 | 20800.0 |
| 2001-06-20 12:15:00 | SPY | ETF | 121.82 | 121.96 | 121.79 | 121.95 | 41400.0 |
| 2001-06-20 12:20:00 | SPY | ETF | 121.95 | 122.0 | 121.89 | 121.95 | 12200.0 |
| 2001-06-20 12:25:00 | SPY | ETF | 121.93 | 122.04 | 121.9 | 121.9 | 40300.0 |
| 2001-06-20 12:30:00 | SPY | ETF | 121.88 | 122.08 | 121.88 | 122.05 | 77800.0 |
| 2001-06-20 12:35:00 | SPY | ETF | 122.08 | 122.17 | 122.0 | 122.08 | 55400.0 |
| 2001-06-20 12:40:00 | SPY | ETF | 122.08 | 122.1 | 122.0 | 122.1 | 42200.0 |
| 2001-06-20 12:45:00 | SPY | ETF | 122.09 | 122.14 | 122.03 | 122.03 | 91300.0 |
| 2001-06-20 12:50:00 | SPY | ETF | 122.04 | 122.08 | 121.9 | 122.0 | 39500.0 |
| 2001-06-20 12:55:00 | SPY | ETF | 121.97 | 122.05 | 121.95 | 121.95 | 36000.0 |
| 2001-06-20 13:00:00 | SPY | ETF | 121.92 | 121.95 | 121.81 | 121.84 | 30100.0 |
| 2001-06-20 13:05:00 | SPY | ETF | 121.85 | 121.94 | 121.85 | 121.9 | 11300.0 |
| 2001-06-20 13:10:00 | SPY | ETF | 121.86 | 122.02 | 121.83 | 122.0 | 31100.0 |
| 2001-06-20 13:15:00 | SPY | ETF | 121.99 | 122.0 | 121.94 | 121.96 | 19300.0 |
| 2001-06-20 13:20:00 | SPY | ETF | 122.0 | 122.03 | 121.86 | 121.91 | 25900.0 |
| 2001-06-20 13:25:00 | SPY | ETF | 121.92 | 121.94 | 121.72 | 121.76 | 129400.0 |
| 2001-06-20 13:30:00 | SPY | ETF | 121.75 | 121.79 | 121.69 | 121.79 | 46900.0 |
| 2001-06-20 13:35:00 | SPY | ETF | 121.79 | 121.85 | 121.73 | 121.74 | 26200.0 |
> showing 50 of 1,212 rows — these rows as CSV