PREVIEW / etf_5min / 2005-11-21
file: by_date/etf_5min/2005/2005-11-21.parquet size: 147 KB rows: 7,792
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 |
|---|---|---|---|---|---|---|---|
| 2005-11-21 06:55:00 | SPY | ETF | 125.13 | 125.13 | 125.11 | 125.11 | 25000.0 |
| 2005-11-21 07:10:00 | SPY | ETF | 125.12 | 125.14 | 125.12 | 125.14 | 200.0 |
| 2005-11-21 07:15:00 | SPY | ETF | 125.17 | 125.2 | 125.17 | 125.2 | 3200.0 |
| 2005-11-21 07:25:00 | SPY | ETF | 125.22 | 125.24 | 125.22 | 125.24 | 6700.0 |
| 2005-11-21 07:30:00 | SPY | ETF | 125.2 | 125.2 | 125.19 | 125.19 | 26400.0 |
| 2005-11-21 07:45:00 | SPY | ETF | 125.15 | 125.16 | 125.15 | 125.16 | 3300.0 |
| 2005-11-21 07:50:00 | SPY | ETF | 125.11 | 125.11 | 125.11 | 125.11 | 100.0 |
| 2005-11-21 07:55:00 | SPY | ETF | 125.12 | 125.12 | 125.12 | 125.12 | 1500.0 |
| 2005-11-21 08:00:00 | SPY | ETF | 125.16 | 125.21 | 125.13 | 125.14 | 117200.0 |
| 2005-11-21 08:05:00 | SPY | ETF | 125.14 | 125.14 | 125.14 | 125.14 | 500.0 |
| 2005-11-21 08:10:00 | SPY | ETF | 125.16 | 125.18 | 125.16 | 125.18 | 210200.0 |
| 2005-11-21 08:15:00 | SPY | ETF | 125.18 | 125.21 | 125.14 | 125.14 | 60700.0 |
| 2005-11-21 08:20:00 | SPY | ETF | 125.2 | 125.24 | 125.2 | 125.24 | 24900.0 |
| 2005-11-21 08:25:00 | SPY | ETF | 125.25 | 125.25 | 125.24 | 125.24 | 13500.0 |
| 2005-11-21 08:30:00 | SPY | ETF | 125.22 | 125.22 | 125.15 | 125.21 | 1400.0 |
| 2005-11-21 08:35:00 | SPY | ETF | 125.17 | 125.18 | 125.17 | 125.18 | 3200.0 |
| 2005-11-21 08:40:00 | SPY | ETF | 125.2 | 125.2 | 125.2 | 125.2 | 600.0 |
| 2005-11-21 08:45:00 | SPY | ETF | 125.23 | 125.24 | 125.22 | 125.23 | 18500.0 |
| 2005-11-21 08:50:00 | SPY | ETF | 125.1 | 125.24 | 125.1 | 125.22 | 93500.0 |
| 2005-11-21 08:55:00 | SPY | ETF | 125.21 | 125.22 | 125.19 | 125.19 | 4500.0 |
| 2005-11-21 09:00:00 | SPY | ETF | 125.2 | 125.21 | 125.2 | 125.21 | 21100.0 |
| 2005-11-21 09:05:00 | SPY | ETF | 125.21 | 125.21 | 125.19 | 125.19 | 300.0 |
| 2005-11-21 09:10:00 | SPY | ETF | 125.2 | 125.22 | 125.18 | 125.22 | 6600.0 |
| 2005-11-21 09:15:00 | SPY | ETF | 125.22 | 125.23 | 125.18 | 125.18 | 13700.0 |
| 2005-11-21 09:20:00 | SPY | ETF | 125.21 | 125.21 | 125.17 | 125.17 | 25100.0 |
| 2005-11-21 09:25:00 | SPY | ETF | 125.16 | 125.17 | 125.0 | 125.15 | 161300.0 |
| 2005-11-21 09:30:00 | SPY | ETF | 125.15 | 125.19 | 125.02 | 125.09 | 1227700.0 |
| 2005-11-21 09:35:00 | SPY | ETF | 125.09 | 125.13 | 125.05 | 125.13 | 721700.0 |
| 2005-11-21 09:40:00 | SPY | ETF | 125.12 | 125.2 | 125.08 | 125.1 | 525300.0 |
| 2005-11-21 09:45:00 | SPY | ETF | 125.11 | 125.15 | 125.01 | 125.05 | 727400.0 |
| 2005-11-21 09:50:00 | SPY | ETF | 125.06 | 125.12 | 124.98 | 125.01 | 444000.0 |
| 2005-11-21 09:55:00 | SPY | ETF | 125.01 | 125.04 | 124.99 | 125.01 | 880400.0 |
| 2005-11-21 10:00:00 | SPY | ETF | 125.01 | 125.13 | 125.0 | 125.04 | 687500.0 |
| 2005-11-21 10:05:00 | SPY | ETF | 125.07 | 125.16 | 125.04 | 125.15 | 459100.0 |
| 2005-11-21 10:10:00 | SPY | ETF | 125.14 | 125.25 | 125.13 | 125.16 | 862500.0 |
| 2005-11-21 10:15:00 | SPY | ETF | 125.16 | 125.19 | 125.05 | 125.05 | 418500.0 |
| 2005-11-21 10:20:00 | SPY | ETF | 125.06 | 125.16 | 125.04 | 125.14 | 277400.0 |
| 2005-11-21 10:25:00 | SPY | ETF | 125.11 | 125.22 | 125.11 | 125.19 | 260800.0 |
| 2005-11-21 10:30:00 | SPY | ETF | 125.19 | 125.28 | 125.16 | 125.27 | 534300.0 |
| 2005-11-21 10:35:00 | SPY | ETF | 125.27 | 125.37 | 125.25 | 125.28 | 2282900.0 |
| 2005-11-21 10:40:00 | SPY | ETF | 125.3 | 125.32 | 125.26 | 125.27 | 381900.0 |
| 2005-11-21 10:45:00 | SPY | ETF | 125.28 | 125.33 | 125.27 | 125.28 | 301700.0 |
| 2005-11-21 10:50:00 | SPY | ETF | 125.28 | 125.46 | 125.28 | 125.42 | 1454500.0 |
| 2005-11-21 10:55:00 | SPY | ETF | 125.42 | 125.5 | 125.38 | 125.45 | 945200.0 |
| 2005-11-21 11:00:00 | SPY | ETF | 125.44 | 125.52 | 125.39 | 125.41 | 1031200.0 |
| 2005-11-21 11:05:00 | SPY | ETF | 125.41 | 125.45 | 125.37 | 125.42 | 651000.0 |
| 2005-11-21 11:10:00 | SPY | ETF | 125.41 | 125.43 | 125.31 | 125.33 | 256000.0 |
| 2005-11-21 11:15:00 | SPY | ETF | 125.33 | 125.33 | 125.24 | 125.28 | 1010100.0 |
| 2005-11-21 11:20:00 | SPY | ETF | 125.28 | 125.35 | 125.27 | 125.33 | 216100.0 |
| 2005-11-21 11:25:00 | SPY | ETF | 125.32 | 125.36 | 125.3 | 125.33 | 287900.0 |
> showing 50 of 7,792 rows — these rows as CSV