PREVIEW / etf_5min / 2001-11-27
file: by_date/etf_5min/2001/2001-11-27.parquet size: 42 KB rows: 1,615
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 |
|---|---|---|---|---|---|---|---|
| 2001-11-27 09:30:00 | SPY | ETF | 115.62 | 115.73 | 115.6 | 115.62 | 346300.0 |
| 2001-11-27 09:35:00 | SPY | ETF | 115.63 | 115.63 | 115.46 | 115.56 | 184400.0 |
| 2001-11-27 09:40:00 | SPY | ETF | 115.55 | 115.64 | 115.47 | 115.59 | 224500.0 |
| 2001-11-27 09:45:00 | SPY | ETF | 115.59 | 115.78 | 115.56 | 115.72 | 190300.0 |
| 2001-11-27 09:50:00 | SPY | ETF | 115.77 | 115.78 | 115.64 | 115.74 | 57700.0 |
| 2001-11-27 09:55:00 | SPY | ETF | 115.7 | 115.85 | 115.64 | 115.8 | 202700.0 |
| 2001-11-27 10:00:00 | SPY | ETF | 115.82 | 115.84 | 115.03 | 115.2 | 551100.0 |
| 2001-11-27 10:05:00 | SPY | ETF | 115.19 | 115.28 | 114.79 | 114.9 | 524400.0 |
| 2001-11-27 10:10:00 | SPY | ETF | 114.9 | 115.04 | 114.83 | 115.0 | 519400.0 |
| 2001-11-27 10:15:00 | SPY | ETF | 114.98 | 115.0 | 114.61 | 114.7 | 478800.0 |
| 2001-11-27 10:20:00 | SPY | ETF | 114.72 | 114.95 | 114.67 | 114.9 | 281600.0 |
| 2001-11-27 10:25:00 | SPY | ETF | 114.92 | 115.0 | 114.83 | 115.0 | 366100.0 |
| 2001-11-27 10:30:00 | SPY | ETF | 115.05 | 115.06 | 114.86 | 114.88 | 216100.0 |
| 2001-11-27 10:35:00 | SPY | ETF | 114.9 | 114.95 | 114.81 | 114.88 | 120600.0 |
| 2001-11-27 10:40:00 | SPY | ETF | 114.9 | 114.96 | 114.71 | 114.73 | 96700.0 |
| 2001-11-27 10:45:00 | SPY | ETF | 114.73 | 114.9 | 114.63 | 114.63 | 70200.0 |
| 2001-11-27 10:50:00 | SPY | ETF | 114.65 | 114.7 | 114.51 | 114.61 | 252000.0 |
| 2001-11-27 10:55:00 | SPY | ETF | 114.68 | 114.68 | 114.58 | 114.59 | 149900.0 |
| 2001-11-27 11:00:00 | SPY | ETF | 114.61 | 114.77 | 114.52 | 114.72 | 191700.0 |
| 2001-11-27 11:05:00 | SPY | ETF | 114.77 | 114.82 | 114.71 | 114.75 | 114800.0 |
| 2001-11-27 11:10:00 | SPY | ETF | 114.72 | 114.94 | 114.68 | 114.93 | 59600.0 |
| 2001-11-27 11:15:00 | SPY | ETF | 114.93 | 115.04 | 114.86 | 115.0 | 112600.0 |
| 2001-11-27 11:20:00 | SPY | ETF | 115.0 | 115.0 | 114.85 | 114.94 | 74700.0 |
| 2001-11-27 11:25:00 | SPY | ETF | 114.94 | 115.04 | 114.89 | 114.9 | 76900.0 |
| 2001-11-27 11:30:00 | SPY | ETF | 114.95 | 114.96 | 114.84 | 114.9 | 74600.0 |
| 2001-11-27 11:35:00 | SPY | ETF | 114.89 | 115.14 | 114.89 | 115.04 | 201500.0 |
| 2001-11-27 11:40:00 | SPY | ETF | 115.04 | 115.1 | 114.93 | 114.98 | 56000.0 |
| 2001-11-27 11:45:00 | SPY | ETF | 114.96 | 115.04 | 114.91 | 114.95 | 37900.0 |
| 2001-11-27 11:50:00 | SPY | ETF | 114.94 | 114.99 | 114.81 | 114.85 | 144800.0 |
| 2001-11-27 11:55:00 | SPY | ETF | 114.87 | 115.01 | 114.87 | 115.01 | 108100.0 |
| 2001-11-27 12:00:00 | SPY | ETF | 115.0 | 115.07 | 114.94 | 115.06 | 114100.0 |
| 2001-11-27 12:05:00 | SPY | ETF | 115.04 | 115.2 | 115.04 | 115.18 | 161600.0 |
| 2001-11-27 12:10:00 | SPY | ETF | 115.2 | 115.25 | 115.1 | 115.23 | 171500.0 |
| 2001-11-27 12:15:00 | SPY | ETF | 115.25 | 115.3 | 115.16 | 115.19 | 77200.0 |
| 2001-11-27 12:20:00 | SPY | ETF | 115.18 | 115.28 | 115.16 | 115.28 | 70200.0 |
| 2001-11-27 12:25:00 | SPY | ETF | 115.28 | 115.34 | 115.19 | 115.2 | 239100.0 |
| 2001-11-27 12:30:00 | SPY | ETF | 115.2 | 115.24 | 115.09 | 115.09 | 124600.0 |
| 2001-11-27 12:35:00 | SPY | ETF | 115.1 | 115.2 | 115.06 | 115.16 | 76500.0 |
| 2001-11-27 12:40:00 | SPY | ETF | 115.2 | 115.24 | 115.12 | 115.24 | 79000.0 |
| 2001-11-27 12:45:00 | SPY | ETF | 115.24 | 115.25 | 115.05 | 115.06 | 43500.0 |
| 2001-11-27 12:50:00 | SPY | ETF | 115.08 | 115.12 | 115.01 | 115.08 | 146400.0 |
| 2001-11-27 12:55:00 | SPY | ETF | 115.08 | 115.18 | 115.08 | 115.18 | 143100.0 |
| 2001-11-27 13:00:00 | SPY | ETF | 115.16 | 115.4 | 115.16 | 115.4 | 552800.0 |
| 2001-11-27 13:05:00 | SPY | ETF | 115.4 | 115.68 | 115.36 | 115.65 | 256800.0 |
| 2001-11-27 13:10:00 | SPY | ETF | 115.68 | 115.7 | 115.58 | 115.66 | 364200.0 |
| 2001-11-27 13:15:00 | SPY | ETF | 115.65 | 115.98 | 115.65 | 115.9 | 427100.0 |
| 2001-11-27 13:20:00 | SPY | ETF | 115.9 | 115.92 | 115.78 | 115.85 | 335400.0 |
| 2001-11-27 13:25:00 | SPY | ETF | 115.83 | 115.95 | 115.78 | 115.95 | 331000.0 |
| 2001-11-27 13:30:00 | SPY | ETF | 115.98 | 116.14 | 115.91 | 116.02 | 200100.0 |
| 2001-11-27 13:35:00 | SPY | ETF | 116.01 | 116.02 | 115.84 | 115.84 | 50200.0 |
> showing 50 of 1,615 rows — these rows as CSV