PREVIEW / etf_5min / 2001-07-16
file: by_date/etf_5min/2001/2001-07-16.parquet size: 32 KB rows: 1,226
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 |
|---|---|---|---|---|---|---|---|
| 2001-07-16 09:30:00 | SPY | ETF | 121.77 | 121.95 | 121.77 | 121.87 | 334800.0 |
| 2001-07-16 09:35:00 | SPY | ETF | 121.9 | 122.2 | 121.81 | 122.17 | 426400.0 |
| 2001-07-16 09:40:00 | SPY | ETF | 122.19 | 122.28 | 121.93 | 121.95 | 158100.0 |
| 2001-07-16 09:45:00 | SPY | ETF | 121.96 | 122.25 | 121.96 | 122.13 | 100900.0 |
| 2001-07-16 09:50:00 | SPY | ETF | 122.13 | 122.14 | 121.91 | 122.04 | 92500.0 |
| 2001-07-16 09:55:00 | SPY | ETF | 121.96 | 122.1 | 121.8 | 121.83 | 92700.0 |
| 2001-07-16 10:00:00 | SPY | ETF | 121.76 | 121.88 | 121.55 | 121.71 | 135100.0 |
| 2001-07-16 10:05:00 | SPY | ETF | 121.71 | 121.79 | 121.61 | 121.71 | 105500.0 |
| 2001-07-16 10:10:00 | SPY | ETF | 121.71 | 121.84 | 121.58 | 121.75 | 70200.0 |
| 2001-07-16 10:15:00 | SPY | ETF | 121.75 | 121.94 | 121.74 | 121.88 | 73900.0 |
| 2001-07-16 10:20:00 | SPY | ETF | 121.8 | 121.95 | 121.71 | 121.71 | 21200.0 |
| 2001-07-16 10:25:00 | SPY | ETF | 121.7 | 121.75 | 121.57 | 121.73 | 28600.0 |
| 2001-07-16 10:30:00 | SPY | ETF | 121.75 | 121.75 | 121.43 | 121.52 | 68900.0 |
| 2001-07-16 10:35:00 | SPY | ETF | 121.52 | 121.69 | 121.52 | 121.61 | 66500.0 |
| 2001-07-16 10:40:00 | SPY | ETF | 121.6 | 121.85 | 121.59 | 121.8 | 49200.0 |
| 2001-07-16 10:45:00 | SPY | ETF | 121.75 | 121.8 | 121.6 | 121.7 | 49900.0 |
| 2001-07-16 10:50:00 | SPY | ETF | 121.68 | 121.84 | 121.64 | 121.83 | 91500.0 |
| 2001-07-16 10:55:00 | SPY | ETF | 121.84 | 121.9 | 121.8 | 121.85 | 44100.0 |
| 2001-07-16 11:00:00 | SPY | ETF | 121.79 | 122.06 | 121.79 | 121.99 | 31700.0 |
| 2001-07-16 11:05:00 | SPY | ETF | 121.91 | 121.94 | 121.85 | 121.9 | 6400.0 |
| 2001-07-16 11:10:00 | SPY | ETF | 121.87 | 121.87 | 121.73 | 121.76 | 11800.0 |
| 2001-07-16 11:15:00 | SPY | ETF | 121.76 | 121.92 | 121.76 | 121.76 | 39600.0 |
| 2001-07-16 11:20:00 | SPY | ETF | 121.75 | 121.84 | 121.72 | 121.77 | 12300.0 |
| 2001-07-16 11:25:00 | SPY | ETF | 121.77 | 121.95 | 121.75 | 121.95 | 19600.0 |
| 2001-07-16 11:30:00 | SPY | ETF | 122.0 | 122.0 | 121.85 | 121.91 | 17400.0 |
| 2001-07-16 11:35:00 | SPY | ETF | 121.88 | 121.94 | 121.76 | 121.78 | 9000.0 |
| 2001-07-16 11:40:00 | SPY | ETF | 121.8 | 121.8 | 121.56 | 121.61 | 56500.0 |
| 2001-07-16 11:45:00 | SPY | ETF | 121.56 | 121.63 | 121.35 | 121.35 | 45200.0 |
| 2001-07-16 11:50:00 | SPY | ETF | 121.47 | 121.5 | 121.35 | 121.47 | 61900.0 |
| 2001-07-16 11:55:00 | SPY | ETF | 121.47 | 121.56 | 121.41 | 121.41 | 41600.0 |
| 2001-07-16 12:00:00 | SPY | ETF | 121.41 | 121.46 | 121.4 | 121.4 | 17800.0 |
| 2001-07-16 12:05:00 | SPY | ETF | 121.4 | 121.43 | 121.27 | 121.28 | 35600.0 |
| 2001-07-16 12:10:00 | SPY | ETF | 121.29 | 121.37 | 121.23 | 121.37 | 47300.0 |
| 2001-07-16 12:15:00 | SPY | ETF | 121.35 | 121.42 | 121.32 | 121.32 | 55300.0 |
| 2001-07-16 12:20:00 | SPY | ETF | 121.34 | 121.38 | 121.26 | 121.38 | 12300.0 |
| 2001-07-16 12:25:00 | SPY | ETF | 121.39 | 121.44 | 121.32 | 121.43 | 65300.0 |
| 2001-07-16 12:30:00 | SPY | ETF | 121.43 | 121.43 | 121.21 | 121.29 | 13700.0 |
| 2001-07-16 12:35:00 | SPY | ETF | 121.27 | 121.27 | 121.08 | 121.19 | 52700.0 |
| 2001-07-16 12:40:00 | SPY | ETF | 121.16 | 121.26 | 121.06 | 121.1 | 25400.0 |
| 2001-07-16 12:45:00 | SPY | ETF | 121.06 | 121.23 | 121.03 | 121.23 | 19200.0 |
| 2001-07-16 12:50:00 | SPY | ETF | 121.21 | 121.23 | 121.11 | 121.15 | 38000.0 |
| 2001-07-16 12:55:00 | SPY | ETF | 121.1 | 121.18 | 121.06 | 121.06 | 44200.0 |
| 2001-07-16 13:00:00 | SPY | ETF | 121.11 | 121.12 | 120.95 | 120.95 | 47700.0 |
| 2001-07-16 13:05:00 | SPY | ETF | 120.94 | 121.04 | 120.86 | 120.9 | 75000.0 |
| 2001-07-16 13:10:00 | SPY | ETF | 120.87 | 120.97 | 120.86 | 120.92 | 49200.0 |
| 2001-07-16 13:15:00 | SPY | ETF | 120.95 | 120.99 | 120.87 | 120.99 | 13900.0 |
| 2001-07-16 13:20:00 | SPY | ETF | 120.99 | 121.03 | 120.94 | 120.94 | 51400.0 |
| 2001-07-16 13:25:00 | SPY | ETF | 120.94 | 120.97 | 120.85 | 120.85 | 18300.0 |
| 2001-07-16 13:30:00 | SPY | ETF | 120.9 | 120.9 | 120.43 | 120.46 | 128800.0 |
| 2001-07-16 13:35:00 | SPY | ETF | 120.48 | 120.59 | 120.43 | 120.58 | 96400.0 |
> showing 50 of 1,226 rows — these rows as CSV