PREVIEW / etf_5min / 2001-06-26
file: by_date/etf_5min/2001/2001-06-26.parquet size: 32 KB rows: 1,228
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 |
|---|---|---|---|---|---|---|---|
| 2001-06-26 09:30:00 | SPY | ETF | 120.9 | 121.03 | 120.57 | 120.74 | 316700.0 |
| 2001-06-26 09:35:00 | SPY | ETF | 120.66 | 121.17 | 120.66 | 120.97 | 429900.0 |
| 2001-06-26 09:40:00 | SPY | ETF | 120.94 | 121.05 | 120.85 | 121.02 | 246500.0 |
| 2001-06-26 09:45:00 | SPY | ETF | 121.03 | 121.05 | 120.79 | 120.79 | 80700.0 |
| 2001-06-26 09:50:00 | SPY | ETF | 120.79 | 121.15 | 120.66 | 121.06 | 95700.0 |
| 2001-06-26 09:55:00 | SPY | ETF | 121.05 | 121.39 | 120.96 | 121.34 | 178200.0 |
| 2001-06-26 10:00:00 | SPY | ETF | 121.31 | 121.69 | 121.16 | 121.25 | 378600.0 |
| 2001-06-26 10:05:00 | SPY | ETF | 121.3 | 121.39 | 121.15 | 121.2 | 210100.0 |
| 2001-06-26 10:10:00 | SPY | ETF | 121.2 | 121.25 | 121.06 | 121.18 | 115100.0 |
| 2001-06-26 10:15:00 | SPY | ETF | 121.11 | 121.25 | 121.02 | 121.02 | 157800.0 |
| 2001-06-26 10:20:00 | SPY | ETF | 121.04 | 121.09 | 120.97 | 121.09 | 66800.0 |
| 2001-06-26 10:25:00 | SPY | ETF | 121.1 | 121.24 | 120.94 | 121.07 | 90900.0 |
| 2001-06-26 10:30:00 | SPY | ETF | 121.09 | 121.19 | 120.96 | 121.0 | 245000.0 |
| 2001-06-26 10:35:00 | SPY | ETF | 121.0 | 121.27 | 121.0 | 121.21 | 53100.0 |
| 2001-06-26 10:40:00 | SPY | ETF | 121.24 | 121.25 | 121.11 | 121.16 | 50900.0 |
| 2001-06-26 10:45:00 | SPY | ETF | 121.14 | 121.21 | 120.94 | 120.97 | 39300.0 |
| 2001-06-26 10:50:00 | SPY | ETF | 120.96 | 121.01 | 120.78 | 120.98 | 65500.0 |
| 2001-06-26 10:55:00 | SPY | ETF | 120.98 | 120.98 | 120.85 | 120.97 | 54600.0 |
| 2001-06-26 11:00:00 | SPY | ETF | 120.95 | 121.03 | 120.91 | 121.02 | 136100.0 |
| 2001-06-26 11:05:00 | SPY | ETF | 121.02 | 121.18 | 121.01 | 121.1 | 55900.0 |
| 2001-06-26 11:10:00 | SPY | ETF | 121.1 | 121.1 | 120.93 | 121.05 | 18200.0 |
| 2001-06-26 11:15:00 | SPY | ETF | 121.03 | 121.22 | 120.95 | 121.2 | 76600.0 |
| 2001-06-26 11:20:00 | SPY | ETF | 121.2 | 121.29 | 121.04 | 121.08 | 34800.0 |
| 2001-06-26 11:25:00 | SPY | ETF | 121.14 | 121.14 | 120.91 | 120.98 | 21900.0 |
| 2001-06-26 11:30:00 | SPY | ETF | 121.0 | 121.05 | 120.92 | 121.05 | 10100.0 |
| 2001-06-26 11:35:00 | SPY | ETF | 121.1 | 121.14 | 120.65 | 120.7 | 58400.0 |
| 2001-06-26 11:40:00 | SPY | ETF | 120.75 | 120.78 | 120.65 | 120.71 | 202000.0 |
| 2001-06-26 11:45:00 | SPY | ETF | 120.75 | 120.89 | 120.71 | 120.84 | 22700.0 |
| 2001-06-26 11:50:00 | SPY | ETF | 120.79 | 120.89 | 120.67 | 120.85 | 30400.0 |
| 2001-06-26 11:55:00 | SPY | ETF | 120.87 | 120.89 | 120.77 | 120.81 | 21800.0 |
| 2001-06-26 12:00:00 | SPY | ETF | 120.88 | 121.04 | 120.88 | 120.95 | 34100.0 |
| 2001-06-26 12:05:00 | SPY | ETF | 120.98 | 120.98 | 120.88 | 120.88 | 28400.0 |
| 2001-06-26 12:10:00 | SPY | ETF | 120.83 | 120.89 | 120.73 | 120.84 | 37400.0 |
| 2001-06-26 12:15:00 | SPY | ETF | 120.85 | 121.04 | 120.85 | 121.02 | 28200.0 |
| 2001-06-26 12:20:00 | SPY | ETF | 121.02 | 121.09 | 120.9 | 121.0 | 67800.0 |
| 2001-06-26 12:25:00 | SPY | ETF | 120.99 | 120.99 | 120.82 | 120.9 | 16400.0 |
| 2001-06-26 12:30:00 | SPY | ETF | 120.85 | 121.05 | 120.81 | 120.99 | 27700.0 |
| 2001-06-26 12:35:00 | SPY | ETF | 120.99 | 121.03 | 120.86 | 120.89 | 28000.0 |
| 2001-06-26 12:40:00 | SPY | ETF | 121.01 | 121.01 | 120.91 | 120.97 | 30600.0 |
| 2001-06-26 12:45:00 | SPY | ETF | 120.98 | 121.17 | 120.97 | 121.15 | 175800.0 |
| 2001-06-26 12:50:00 | SPY | ETF | 121.19 | 121.22 | 121.12 | 121.2 | 49200.0 |
| 2001-06-26 12:55:00 | SPY | ETF | 121.2 | 121.26 | 121.13 | 121.26 | 12400.0 |
| 2001-06-26 13:00:00 | SPY | ETF | 121.17 | 121.45 | 121.17 | 121.4 | 78200.0 |
| 2001-06-26 13:05:00 | SPY | ETF | 121.3 | 121.4 | 121.26 | 121.35 | 145300.0 |
| 2001-06-26 13:10:00 | SPY | ETF | 121.3 | 121.3 | 121.23 | 121.3 | 97600.0 |
| 2001-06-26 13:15:00 | SPY | ETF | 121.37 | 121.39 | 121.31 | 121.31 | 113400.0 |
| 2001-06-26 13:20:00 | SPY | ETF | 121.36 | 121.54 | 121.31 | 121.47 | 93100.0 |
| 2001-06-26 13:25:00 | SPY | ETF | 121.44 | 121.62 | 121.41 | 121.56 | 114200.0 |
| 2001-06-26 13:30:00 | SPY | ETF | 121.54 | 121.81 | 121.54 | 121.71 | 121700.0 |
| 2001-06-26 13:35:00 | SPY | ETF | 121.69 | 121.77 | 121.59 | 121.63 | 154600.0 |
> showing 50 of 1,228 rows — these rows as CSV