PREVIEW / etf_5min / 2001-12-10
file: by_date/etf_5min/2001/2001-12-10.parquet size: 38 KB rows: 1,553
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 |
|---|---|---|---|---|---|---|---|
| 2001-12-10 09:30:00 | SPY | ETF | 115.85 | 115.88 | 115.72 | 115.76 | 348300.0 |
| 2001-12-10 09:35:00 | SPY | ETF | 115.76 | 115.92 | 115.72 | 115.9 | 388300.0 |
| 2001-12-10 09:40:00 | SPY | ETF | 115.9 | 116.03 | 115.84 | 115.9 | 539700.0 |
| 2001-12-10 09:45:00 | SPY | ETF | 115.92 | 116.11 | 115.91 | 116.0 | 345700.0 |
| 2001-12-10 09:50:00 | SPY | ETF | 115.99 | 116.01 | 115.8 | 115.82 | 118400.0 |
| 2001-12-10 09:55:00 | SPY | ETF | 115.86 | 115.95 | 115.8 | 115.9 | 109500.0 |
| 2001-12-10 10:00:00 | SPY | ETF | 115.88 | 116.03 | 115.84 | 116.01 | 146900.0 |
| 2001-12-10 10:05:00 | SPY | ETF | 116.02 | 116.24 | 116.01 | 116.17 | 334900.0 |
| 2001-12-10 10:10:00 | SPY | ETF | 116.17 | 116.2 | 116.0 | 116.1 | 303900.0 |
| 2001-12-10 10:15:00 | SPY | ETF | 116.1 | 116.25 | 116.01 | 116.25 | 260100.0 |
| 2001-12-10 10:20:00 | SPY | ETF | 116.26 | 116.39 | 116.25 | 116.29 | 200300.0 |
| 2001-12-10 10:25:00 | SPY | ETF | 116.25 | 116.31 | 116.15 | 116.18 | 96400.0 |
| 2001-12-10 10:30:00 | SPY | ETF | 116.18 | 116.27 | 116.15 | 116.21 | 86900.0 |
| 2001-12-10 10:35:00 | SPY | ETF | 116.19 | 116.19 | 116.0 | 116.09 | 489000.0 |
| 2001-12-10 10:40:00 | SPY | ETF | 116.09 | 116.11 | 115.91 | 115.92 | 141700.0 |
| 2001-12-10 10:45:00 | SPY | ETF | 115.92 | 115.97 | 115.88 | 115.91 | 259700.0 |
| 2001-12-10 10:50:00 | SPY | ETF | 115.94 | 115.99 | 115.68 | 115.7 | 237000.0 |
| 2001-12-10 10:55:00 | SPY | ETF | 115.7 | 115.8 | 115.68 | 115.78 | 213700.0 |
| 2001-12-10 11:00:00 | SPY | ETF | 115.79 | 115.85 | 115.76 | 115.85 | 48600.0 |
| 2001-12-10 11:05:00 | SPY | ETF | 115.84 | 115.91 | 115.68 | 115.68 | 199900.0 |
| 2001-12-10 11:10:00 | SPY | ETF | 115.68 | 115.73 | 115.57 | 115.65 | 357200.0 |
| 2001-12-10 11:15:00 | SPY | ETF | 115.66 | 115.74 | 115.62 | 115.72 | 208700.0 |
| 2001-12-10 11:20:00 | SPY | ETF | 115.73 | 115.82 | 115.66 | 115.75 | 133300.0 |
| 2001-12-10 11:25:00 | SPY | ETF | 115.81 | 115.85 | 115.72 | 115.76 | 138600.0 |
| 2001-12-10 11:30:00 | SPY | ETF | 115.72 | 115.76 | 115.6 | 115.65 | 186500.0 |
| 2001-12-10 11:35:00 | SPY | ETF | 115.69 | 115.72 | 115.61 | 115.71 | 123400.0 |
| 2001-12-10 11:40:00 | SPY | ETF | 115.7 | 115.7 | 115.55 | 115.6 | 109600.0 |
| 2001-12-10 11:45:00 | SPY | ETF | 115.57 | 115.64 | 115.4 | 115.42 | 208800.0 |
| 2001-12-10 11:50:00 | SPY | ETF | 115.43 | 115.5 | 115.37 | 115.46 | 41200.0 |
| 2001-12-10 11:55:00 | SPY | ETF | 115.42 | 115.49 | 115.41 | 115.48 | 26900.0 |
| 2001-12-10 12:00:00 | SPY | ETF | 115.48 | 115.54 | 115.42 | 115.5 | 61900.0 |
| 2001-12-10 12:05:00 | SPY | ETF | 115.46 | 115.46 | 115.26 | 115.37 | 254000.0 |
| 2001-12-10 12:10:00 | SPY | ETF | 115.38 | 115.42 | 115.14 | 115.18 | 320000.0 |
| 2001-12-10 12:15:00 | SPY | ETF | 115.18 | 115.25 | 115.1 | 115.16 | 169500.0 |
| 2001-12-10 12:20:00 | SPY | ETF | 115.22 | 115.23 | 115.12 | 115.14 | 74100.0 |
| 2001-12-10 12:25:00 | SPY | ETF | 115.14 | 115.23 | 115.09 | 115.23 | 179100.0 |
| 2001-12-10 12:30:00 | SPY | ETF | 115.23 | 115.3 | 115.16 | 115.26 | 90500.0 |
| 2001-12-10 12:35:00 | SPY | ETF | 115.22 | 115.27 | 115.19 | 115.2 | 159100.0 |
| 2001-12-10 12:40:00 | SPY | ETF | 115.26 | 115.33 | 115.18 | 115.33 | 101400.0 |
| 2001-12-10 12:45:00 | SPY | ETF | 115.32 | 115.32 | 115.23 | 115.31 | 30800.0 |
| 2001-12-10 12:50:00 | SPY | ETF | 115.32 | 115.34 | 115.21 | 115.24 | 55600.0 |
| 2001-12-10 12:55:00 | SPY | ETF | 115.27 | 115.3 | 115.21 | 115.24 | 20000.0 |
| 2001-12-10 13:00:00 | SPY | ETF | 115.24 | 115.27 | 115.05 | 115.13 | 145800.0 |
| 2001-12-10 13:05:00 | SPY | ETF | 115.12 | 115.21 | 115.11 | 115.17 | 57000.0 |
| 2001-12-10 13:10:00 | SPY | ETF | 115.21 | 115.25 | 115.14 | 115.22 | 50200.0 |
| 2001-12-10 13:15:00 | SPY | ETF | 115.2 | 115.21 | 115.05 | 115.08 | 89000.0 |
| 2001-12-10 13:20:00 | SPY | ETF | 115.05 | 115.08 | 114.93 | 114.98 | 395100.0 |
| 2001-12-10 13:25:00 | SPY | ETF | 114.97 | 115.01 | 114.88 | 115.0 | 104700.0 |
| 2001-12-10 13:30:00 | SPY | ETF | 114.99 | 115.04 | 114.94 | 115.04 | 72800.0 |
| 2001-12-10 13:35:00 | SPY | ETF | 115.03 | 115.1 | 115.02 | 115.09 | 47500.0 |
> showing 50 of 1,553 rows — these rows as CSV