PREVIEW / etf_5min / 2001-11-21
file: by_date/etf_5min/2001/2001-11-21.parquet size: 34 KB rows: 1,455
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 |
|---|---|---|---|---|---|---|---|
| 2001-11-21 09:30:00 | SPY | ETF | 114.5 | 114.64 | 114.4 | 114.47 | 625700.0 |
| 2001-11-21 09:35:00 | SPY | ETF | 114.48 | 114.67 | 114.4 | 114.52 | 348800.0 |
| 2001-11-21 09:40:00 | SPY | ETF | 114.52 | 114.59 | 114.42 | 114.53 | 151200.0 |
| 2001-11-21 09:45:00 | SPY | ETF | 114.5 | 114.58 | 114.24 | 114.25 | 382300.0 |
| 2001-11-21 09:50:00 | SPY | ETF | 114.24 | 114.33 | 114.18 | 114.27 | 501000.0 |
| 2001-11-21 09:55:00 | SPY | ETF | 114.25 | 114.45 | 114.23 | 114.4 | 251200.0 |
| 2001-11-21 10:00:00 | SPY | ETF | 114.39 | 114.42 | 114.21 | 114.21 | 201400.0 |
| 2001-11-21 10:05:00 | SPY | ETF | 114.21 | 114.44 | 114.12 | 114.3 | 150600.0 |
| 2001-11-21 10:10:00 | SPY | ETF | 114.38 | 114.55 | 114.3 | 114.53 | 124600.0 |
| 2001-11-21 10:15:00 | SPY | ETF | 114.57 | 114.64 | 114.45 | 114.45 | 284400.0 |
| 2001-11-21 10:20:00 | SPY | ETF | 114.46 | 114.5 | 114.24 | 114.27 | 166300.0 |
| 2001-11-21 10:25:00 | SPY | ETF | 114.34 | 114.34 | 114.13 | 114.3 | 168000.0 |
| 2001-11-21 10:30:00 | SPY | ETF | 114.26 | 114.3 | 113.97 | 114.0 | 207700.0 |
| 2001-11-21 10:35:00 | SPY | ETF | 114.0 | 114.06 | 113.85 | 113.9 | 409000.0 |
| 2001-11-21 10:40:00 | SPY | ETF | 113.85 | 113.9 | 113.75 | 113.86 | 230500.0 |
| 2001-11-21 10:45:00 | SPY | ETF | 113.89 | 113.93 | 113.75 | 113.75 | 133200.0 |
| 2001-11-21 10:50:00 | SPY | ETF | 113.76 | 113.89 | 113.69 | 113.7 | 147700.0 |
| 2001-11-21 10:55:00 | SPY | ETF | 113.7 | 113.87 | 113.66 | 113.84 | 86500.0 |
| 2001-11-21 11:00:00 | SPY | ETF | 113.81 | 113.9 | 113.71 | 113.86 | 66000.0 |
| 2001-11-21 11:05:00 | SPY | ETF | 113.9 | 113.92 | 113.83 | 113.85 | 193900.0 |
| 2001-11-21 11:10:00 | SPY | ETF | 113.89 | 113.95 | 113.83 | 113.94 | 54000.0 |
| 2001-11-21 11:15:00 | SPY | ETF | 113.9 | 113.97 | 113.88 | 113.88 | 60300.0 |
| 2001-11-21 11:20:00 | SPY | ETF | 113.87 | 113.91 | 113.77 | 113.78 | 48500.0 |
| 2001-11-21 11:25:00 | SPY | ETF | 113.8 | 113.9 | 113.77 | 113.88 | 64000.0 |
| 2001-11-21 11:30:00 | SPY | ETF | 113.9 | 113.97 | 113.81 | 113.97 | 107900.0 |
| 2001-11-21 11:35:00 | SPY | ETF | 113.97 | 114.04 | 113.93 | 113.98 | 112000.0 |
| 2001-11-21 11:40:00 | SPY | ETF | 114.02 | 114.02 | 113.88 | 113.91 | 52700.0 |
| 2001-11-21 11:45:00 | SPY | ETF | 113.94 | 113.94 | 113.84 | 113.9 | 48100.0 |
| 2001-11-21 11:50:00 | SPY | ETF | 113.88 | 113.9 | 113.82 | 113.87 | 271100.0 |
| 2001-11-21 11:55:00 | SPY | ETF | 113.87 | 113.95 | 113.73 | 113.75 | 31100.0 |
| 2001-11-21 12:00:00 | SPY | ETF | 113.73 | 113.85 | 113.71 | 113.85 | 480100.0 |
| 2001-11-21 12:05:00 | SPY | ETF | 113.87 | 113.87 | 113.8 | 113.84 | 91700.0 |
| 2001-11-21 12:10:00 | SPY | ETF | 113.85 | 113.87 | 113.74 | 113.81 | 75500.0 |
| 2001-11-21 12:15:00 | SPY | ETF | 113.86 | 113.95 | 113.81 | 113.92 | 195200.0 |
| 2001-11-21 12:20:00 | SPY | ETF | 113.87 | 114.04 | 113.87 | 113.95 | 70200.0 |
| 2001-11-21 12:25:00 | SPY | ETF | 113.97 | 113.99 | 113.92 | 113.94 | 52100.0 |
| 2001-11-21 12:30:00 | SPY | ETF | 113.97 | 113.99 | 113.91 | 113.97 | 172500.0 |
| 2001-11-21 12:35:00 | SPY | ETF | 113.97 | 114.07 | 113.9 | 114.0 | 125100.0 |
| 2001-11-21 12:40:00 | SPY | ETF | 113.99 | 114.02 | 113.96 | 113.98 | 26900.0 |
| 2001-11-21 12:45:00 | SPY | ETF | 113.99 | 113.99 | 113.85 | 113.88 | 197100.0 |
| 2001-11-21 12:50:00 | SPY | ETF | 113.87 | 113.91 | 113.78 | 113.91 | 74200.0 |
| 2001-11-21 12:55:00 | SPY | ETF | 113.89 | 113.89 | 113.7 | 113.73 | 21300.0 |
| 2001-11-21 13:00:00 | SPY | ETF | 113.72 | 113.77 | 113.62 | 113.64 | 114100.0 |
| 2001-11-21 13:05:00 | SPY | ETF | 113.6 | 113.65 | 113.53 | 113.54 | 69700.0 |
| 2001-11-21 13:10:00 | SPY | ETF | 113.58 | 113.69 | 113.51 | 113.65 | 101200.0 |
| 2001-11-21 13:15:00 | SPY | ETF | 113.65 | 113.77 | 113.62 | 113.73 | 97100.0 |
| 2001-11-21 13:20:00 | SPY | ETF | 113.71 | 113.85 | 113.71 | 113.82 | 263000.0 |
| 2001-11-21 13:25:00 | SPY | ETF | 113.82 | 113.94 | 113.77 | 113.94 | 49500.0 |
| 2001-11-21 13:30:00 | SPY | ETF | 113.9 | 114.04 | 113.87 | 114.03 | 76800.0 |
| 2001-11-21 13:35:00 | SPY | ETF | 114.04 | 114.07 | 113.91 | 113.91 | 198200.0 |
> showing 50 of 1,455 rows — these rows as CSV