PREVIEW / etf_5min / 2001-08-28
file: by_date/etf_5min/2001/2001-08-28.parquet size: 32 KB rows: 1,287
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 |
|---|---|---|---|---|---|---|---|
| 2001-08-28 09:30:00 | SPY | ETF | 118.28 | 118.4 | 118.14 | 118.2 | 390000.0 |
| 2001-08-28 09:35:00 | SPY | ETF | 118.16 | 118.29 | 118.16 | 118.25 | 151800.0 |
| 2001-08-28 09:40:00 | SPY | ETF | 118.26 | 118.3 | 118.15 | 118.29 | 188800.0 |
| 2001-08-28 09:45:00 | SPY | ETF | 118.24 | 118.37 | 118.24 | 118.28 | 151900.0 |
| 2001-08-28 09:50:00 | SPY | ETF | 118.34 | 118.41 | 118.3 | 118.39 | 113600.0 |
| 2001-08-28 09:55:00 | SPY | ETF | 118.42 | 118.49 | 118.17 | 118.2 | 180200.0 |
| 2001-08-28 10:00:00 | SPY | ETF | 118.21 | 118.22 | 117.75 | 117.78 | 555700.0 |
| 2001-08-28 10:05:00 | SPY | ETF | 117.7 | 117.79 | 117.65 | 117.75 | 289700.0 |
| 2001-08-28 10:10:00 | SPY | ETF | 117.79 | 117.88 | 117.75 | 117.79 | 129500.0 |
| 2001-08-28 10:15:00 | SPY | ETF | 117.79 | 117.82 | 117.6 | 117.6 | 255800.0 |
| 2001-08-28 10:20:00 | SPY | ETF | 117.61 | 117.72 | 117.57 | 117.67 | 92100.0 |
| 2001-08-28 10:25:00 | SPY | ETF | 117.67 | 117.7 | 117.54 | 117.59 | 125600.0 |
| 2001-08-28 10:30:00 | SPY | ETF | 117.62 | 117.62 | 117.36 | 117.38 | 189000.0 |
| 2001-08-28 10:35:00 | SPY | ETF | 117.38 | 117.44 | 117.3 | 117.41 | 254700.0 |
| 2001-08-28 10:40:00 | SPY | ETF | 117.42 | 117.48 | 117.31 | 117.31 | 133500.0 |
| 2001-08-28 10:45:00 | SPY | ETF | 117.31 | 117.31 | 117.05 | 117.08 | 374100.0 |
| 2001-08-28 10:50:00 | SPY | ETF | 117.06 | 117.21 | 117.05 | 117.21 | 205600.0 |
| 2001-08-28 10:55:00 | SPY | ETF | 117.19 | 117.21 | 117.11 | 117.21 | 109200.0 |
| 2001-08-28 11:00:00 | SPY | ETF | 117.19 | 117.25 | 117.08 | 117.09 | 100500.0 |
| 2001-08-28 11:05:00 | SPY | ETF | 117.12 | 117.13 | 116.98 | 117.01 | 156600.0 |
| 2001-08-28 11:10:00 | SPY | ETF | 117.04 | 117.14 | 116.98 | 117.08 | 168100.0 |
| 2001-08-28 11:15:00 | SPY | ETF | 117.08 | 117.08 | 116.96 | 117.01 | 584600.0 |
| 2001-08-28 11:20:00 | SPY | ETF | 117.04 | 117.27 | 117.04 | 117.2 | 180700.0 |
| 2001-08-28 11:25:00 | SPY | ETF | 117.22 | 117.29 | 117.22 | 117.26 | 56800.0 |
| 2001-08-28 11:30:00 | SPY | ETF | 117.26 | 117.36 | 117.21 | 117.22 | 80800.0 |
| 2001-08-28 11:35:00 | SPY | ETF | 117.25 | 117.32 | 117.21 | 117.24 | 24200.0 |
| 2001-08-28 11:40:00 | SPY | ETF | 117.25 | 117.29 | 117.23 | 117.29 | 33400.0 |
| 2001-08-28 11:45:00 | SPY | ETF | 117.29 | 117.36 | 117.23 | 117.24 | 61100.0 |
| 2001-08-28 11:50:00 | SPY | ETF | 117.19 | 117.22 | 117.06 | 117.09 | 113300.0 |
| 2001-08-28 11:55:00 | SPY | ETF | 117.11 | 117.12 | 117.03 | 117.1 | 74900.0 |
| 2001-08-28 12:00:00 | SPY | ETF | 117.12 | 117.21 | 117.1 | 117.21 | 56400.0 |
| 2001-08-28 12:05:00 | SPY | ETF | 117.18 | 117.18 | 117.09 | 117.1 | 4700.0 |
| 2001-08-28 12:10:00 | SPY | ETF | 117.12 | 117.14 | 117.11 | 117.13 | 5900.0 |
| 2001-08-28 12:15:00 | SPY | ETF | 117.11 | 117.14 | 117.07 | 117.08 | 77600.0 |
| 2001-08-28 12:20:00 | SPY | ETF | 117.07 | 117.08 | 117.04 | 117.04 | 10400.0 |
| 2001-08-28 12:25:00 | SPY | ETF | 117.01 | 117.12 | 117.01 | 117.11 | 6600.0 |
| 2001-08-28 12:30:00 | SPY | ETF | 117.13 | 117.21 | 117.13 | 117.18 | 9400.0 |
| 2001-08-28 12:35:00 | SPY | ETF | 117.17 | 117.25 | 117.14 | 117.25 | 8900.0 |
| 2001-08-28 12:40:00 | SPY | ETF | 117.23 | 117.3 | 117.22 | 117.29 | 16900.0 |
| 2001-08-28 12:45:00 | SPY | ETF | 117.3 | 117.3 | 117.21 | 117.21 | 58700.0 |
| 2001-08-28 12:50:00 | SPY | ETF | 117.2 | 117.28 | 117.19 | 117.22 | 16500.0 |
| 2001-08-28 12:55:00 | SPY | ETF | 117.18 | 117.2 | 117.14 | 117.14 | 5600.0 |
| 2001-08-28 13:00:00 | SPY | ETF | 117.17 | 117.17 | 117.02 | 117.06 | 13400.0 |
| 2001-08-28 13:05:00 | SPY | ETF | 117.07 | 117.12 | 117.06 | 117.09 | 14400.0 |
| 2001-08-28 13:10:00 | SPY | ETF | 117.08 | 117.14 | 117.08 | 117.13 | 31400.0 |
| 2001-08-28 13:15:00 | SPY | ETF | 117.12 | 117.15 | 117.08 | 117.08 | 7800.0 |
| 2001-08-28 13:20:00 | SPY | ETF | 117.08 | 117.44 | 117.08 | 117.41 | 189500.0 |
| 2001-08-28 13:25:00 | SPY | ETF | 117.41 | 117.5 | 117.37 | 117.37 | 264300.0 |
| 2001-08-28 13:30:00 | SPY | ETF | 117.39 | 117.43 | 117.21 | 117.21 | 24500.0 |
| 2001-08-28 13:35:00 | SPY | ETF | 117.24 | 117.32 | 117.23 | 117.31 | 129600.0 |
> showing 50 of 1,287 rows — these rows as CSV