PREVIEW / etf_5min / 2004-11-03
file: by_date/etf_5min/2004/2004-11-03.parquet size: 109 KB rows: 5,707
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 |
|---|---|---|---|---|---|---|---|
| 2004-11-03 08:00:00 | SPY | ETF | 114.78 | 114.88 | 114.75 | 114.86 | 113800.0 |
| 2004-11-03 08:05:00 | SPY | ETF | 114.86 | 114.94 | 114.85 | 114.9 | 108100.0 |
| 2004-11-03 08:10:00 | SPY | ETF | 114.9 | 114.96 | 114.9 | 114.95 | 66300.0 |
| 2004-11-03 08:15:00 | SPY | ETF | 114.95 | 114.97 | 114.88 | 114.9 | 37900.0 |
| 2004-11-03 08:20:00 | SPY | ETF | 114.9 | 114.98 | 114.9 | 114.95 | 52700.0 |
| 2004-11-03 08:25:00 | SPY | ETF | 114.96 | 114.96 | 114.93 | 114.94 | 21500.0 |
| 2004-11-03 08:30:00 | SPY | ETF | 114.94 | 115.03 | 114.94 | 115.0 | 66400.0 |
| 2004-11-03 08:35:00 | SPY | ETF | 115.0 | 115.06 | 115.0 | 115.05 | 95000.0 |
| 2004-11-03 08:40:00 | SPY | ETF | 115.05 | 115.08 | 115.05 | 115.06 | 67900.0 |
| 2004-11-03 08:45:00 | SPY | ETF | 115.08 | 115.08 | 115.0 | 115.03 | 87100.0 |
| 2004-11-03 08:50:00 | SPY | ETF | 115.04 | 115.05 | 114.98 | 114.98 | 60400.0 |
| 2004-11-03 08:55:00 | SPY | ETF | 114.97 | 115.03 | 114.97 | 115.01 | 82200.0 |
| 2004-11-03 09:00:00 | SPY | ETF | 115.0 | 115.02 | 114.98 | 114.98 | 42400.0 |
| 2004-11-03 09:05:00 | SPY | ETF | 114.97 | 114.98 | 114.94 | 114.97 | 49100.0 |
| 2004-11-03 09:10:00 | SPY | ETF | 114.97 | 114.98 | 114.94 | 114.98 | 93600.0 |
| 2004-11-03 09:15:00 | SPY | ETF | 114.96 | 115.0 | 114.96 | 114.98 | 32700.0 |
| 2004-11-03 09:20:00 | SPY | ETF | 114.97 | 114.98 | 114.94 | 114.95 | 50300.0 |
| 2004-11-03 09:25:00 | SPY | ETF | 114.95 | 115.05 | 114.94 | 115.03 | 129100.0 |
| 2004-11-03 09:30:00 | SPY | ETF | 115.03 | 115.35 | 114.99 | 115.31 | 3903600.0 |
| 2004-11-03 09:35:00 | SPY | ETF | 115.31 | 115.36 | 115.2 | 115.25 | 2134700.0 |
| 2004-11-03 09:40:00 | SPY | ETF | 115.24 | 115.3 | 115.13 | 115.18 | 2816100.0 |
| 2004-11-03 09:45:00 | SPY | ETF | 115.18 | 115.21 | 114.98 | 115.03 | 1480400.0 |
| 2004-11-03 09:50:00 | SPY | ETF | 115.03 | 115.1 | 114.94 | 115.03 | 2026100.0 |
| 2004-11-03 09:55:00 | SPY | ETF | 115.03 | 115.14 | 114.98 | 115.09 | 856300.0 |
| 2004-11-03 10:00:00 | SPY | ETF | 115.09 | 115.19 | 114.89 | 114.9 | 1591400.0 |
| 2004-11-03 10:05:00 | SPY | ETF | 114.89 | 114.97 | 114.78 | 114.8 | 1507200.0 |
| 2004-11-03 10:10:00 | SPY | ETF | 114.8 | 114.91 | 114.7 | 114.91 | 1478400.0 |
| 2004-11-03 10:15:00 | SPY | ETF | 114.88 | 114.94 | 114.81 | 114.85 | 1136700.0 |
| 2004-11-03 10:20:00 | SPY | ETF | 114.84 | 114.92 | 114.75 | 114.81 | 1530800.0 |
| 2004-11-03 10:25:00 | SPY | ETF | 114.81 | 115.01 | 114.77 | 115.0 | 1119100.0 |
| 2004-11-03 10:30:00 | SPY | ETF | 115.01 | 115.3 | 114.97 | 115.29 | 2657900.0 |
| 2004-11-03 10:35:00 | SPY | ETF | 115.27 | 115.29 | 115.06 | 115.16 | 1539100.0 |
| 2004-11-03 10:40:00 | SPY | ETF | 115.15 | 115.17 | 115.03 | 115.07 | 795300.0 |
| 2004-11-03 10:45:00 | SPY | ETF | 115.07 | 115.09 | 114.88 | 114.96 | 870400.0 |
| 2004-11-03 10:50:00 | SPY | ETF | 114.95 | 115.02 | 114.9 | 114.92 | 1256600.0 |
| 2004-11-03 10:55:00 | SPY | ETF | 114.94 | 115.04 | 114.91 | 114.93 | 385700.0 |
| 2004-11-03 11:00:00 | SPY | ETF | 114.94 | 115.0 | 114.8 | 114.83 | 755000.0 |
| 2004-11-03 11:05:00 | SPY | ETF | 114.83 | 115.23 | 114.8 | 115.08 | 2778800.0 |
| 2004-11-03 11:10:00 | SPY | ETF | 115.05 | 115.16 | 114.95 | 115.08 | 1341200.0 |
| 2004-11-03 11:15:00 | SPY | ETF | 115.07 | 115.18 | 114.98 | 115.08 | 647200.0 |
| 2004-11-03 11:20:00 | SPY | ETF | 115.06 | 115.21 | 115.05 | 115.11 | 629300.0 |
| 2004-11-03 11:25:00 | SPY | ETF | 115.13 | 115.25 | 115.06 | 115.2 | 824900.0 |
| 2004-11-03 11:30:00 | SPY | ETF | 115.2 | 115.28 | 115.15 | 115.23 | 827300.0 |
| 2004-11-03 11:35:00 | SPY | ETF | 115.24 | 115.26 | 115.18 | 115.2 | 411700.0 |
| 2004-11-03 11:40:00 | SPY | ETF | 115.19 | 115.24 | 115.1 | 115.15 | 355600.0 |
| 2004-11-03 11:45:00 | SPY | ETF | 115.14 | 115.16 | 115.06 | 115.09 | 320400.0 |
| 2004-11-03 11:50:00 | SPY | ETF | 115.09 | 115.12 | 115.05 | 115.08 | 602000.0 |
| 2004-11-03 11:55:00 | SPY | ETF | 115.08 | 115.09 | 114.93 | 114.96 | 592500.0 |
| 2004-11-03 12:00:00 | SPY | ETF | 114.96 | 114.99 | 114.9 | 114.94 | 567300.0 |
| 2004-11-03 12:05:00 | SPY | ETF | 114.94 | 114.97 | 114.88 | 114.95 | 300300.0 |
> showing 50 of 5,707 rows — these rows as CSV