PREVIEW / etf_5min / 2001-07-27
file: by_date/etf_5min/2001/2001-07-27.parquet size: 29 KB rows: 1,142
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 |
|---|---|---|---|---|---|---|---|
| 2001-07-27 09:30:00 | SPY | ETF | 120.83 | 120.83 | 120.5 | 120.7 | 380300.0 |
| 2001-07-27 09:35:00 | SPY | ETF | 120.71 | 120.99 | 120.71 | 120.86 | 157200.0 |
| 2001-07-27 09:40:00 | SPY | ETF | 120.86 | 120.87 | 120.61 | 120.63 | 258800.0 |
| 2001-07-27 09:45:00 | SPY | ETF | 120.63 | 120.75 | 120.42 | 120.48 | 100600.0 |
| 2001-07-27 09:50:00 | SPY | ETF | 120.45 | 120.5 | 120.36 | 120.48 | 356500.0 |
| 2001-07-27 09:55:00 | SPY | ETF | 120.4 | 120.43 | 120.17 | 120.3 | 96500.0 |
| 2001-07-27 10:00:00 | SPY | ETF | 120.31 | 120.55 | 120.27 | 120.46 | 97200.0 |
| 2001-07-27 10:05:00 | SPY | ETF | 120.46 | 120.54 | 120.28 | 120.48 | 69100.0 |
| 2001-07-27 10:10:00 | SPY | ETF | 120.41 | 120.67 | 120.41 | 120.52 | 107700.0 |
| 2001-07-27 10:15:00 | SPY | ETF | 120.56 | 120.6 | 120.46 | 120.55 | 67300.0 |
| 2001-07-27 10:20:00 | SPY | ETF | 120.59 | 120.59 | 120.26 | 120.3 | 201700.0 |
| 2001-07-27 10:25:00 | SPY | ETF | 120.28 | 120.41 | 120.06 | 120.09 | 88800.0 |
| 2001-07-27 10:30:00 | SPY | ETF | 120.14 | 120.25 | 120.1 | 120.15 | 45000.0 |
| 2001-07-27 10:35:00 | SPY | ETF | 120.15 | 120.22 | 120.0 | 120.12 | 89100.0 |
| 2001-07-27 10:40:00 | SPY | ETF | 120.14 | 120.21 | 120.06 | 120.13 | 127900.0 |
| 2001-07-27 10:45:00 | SPY | ETF | 120.17 | 120.17 | 119.98 | 119.98 | 99200.0 |
| 2001-07-27 10:50:00 | SPY | ETF | 120.0 | 120.1 | 119.91 | 120.1 | 133200.0 |
| 2001-07-27 10:55:00 | SPY | ETF | 120.08 | 120.21 | 120.0 | 120.21 | 99900.0 |
| 2001-07-27 11:00:00 | SPY | ETF | 120.17 | 120.21 | 120.06 | 120.13 | 43500.0 |
| 2001-07-27 11:05:00 | SPY | ETF | 120.14 | 120.59 | 120.14 | 120.54 | 56700.0 |
| 2001-07-27 11:10:00 | SPY | ETF | 120.47 | 120.68 | 120.47 | 120.65 | 71600.0 |
| 2001-07-27 11:15:00 | SPY | ETF | 120.65 | 120.83 | 120.52 | 120.75 | 41900.0 |
| 2001-07-27 11:20:00 | SPY | ETF | 120.76 | 120.85 | 120.73 | 120.81 | 298400.0 |
| 2001-07-27 11:25:00 | SPY | ETF | 120.8 | 120.84 | 120.72 | 120.77 | 306600.0 |
| 2001-07-27 11:30:00 | SPY | ETF | 120.78 | 121.05 | 120.72 | 121.05 | 381400.0 |
| 2001-07-27 11:35:00 | SPY | ETF | 121.03 | 121.07 | 120.92 | 120.92 | 238100.0 |
| 2001-07-27 11:40:00 | SPY | ETF | 120.88 | 120.91 | 120.76 | 120.78 | 70500.0 |
| 2001-07-27 11:45:00 | SPY | ETF | 120.84 | 120.9 | 120.81 | 120.86 | 119000.0 |
| 2001-07-27 11:50:00 | SPY | ETF | 120.86 | 120.89 | 120.62 | 120.73 | 43000.0 |
| 2001-07-27 11:55:00 | SPY | ETF | 120.74 | 120.82 | 120.67 | 120.79 | 34500.0 |
| 2001-07-27 12:00:00 | SPY | ETF | 120.79 | 120.79 | 120.66 | 120.69 | 105500.0 |
| 2001-07-27 12:05:00 | SPY | ETF | 120.71 | 120.75 | 120.62 | 120.63 | 71600.0 |
| 2001-07-27 12:10:00 | SPY | ETF | 120.62 | 120.75 | 120.61 | 120.73 | 51100.0 |
| 2001-07-27 12:15:00 | SPY | ETF | 120.73 | 120.74 | 120.64 | 120.72 | 130600.0 |
| 2001-07-27 12:20:00 | SPY | ETF | 120.73 | 120.8 | 120.65 | 120.75 | 9400.0 |
| 2001-07-27 12:25:00 | SPY | ETF | 120.73 | 120.85 | 120.68 | 120.85 | 46400.0 |
| 2001-07-27 12:30:00 | SPY | ETF | 120.86 | 120.96 | 120.86 | 120.9 | 54100.0 |
| 2001-07-27 12:35:00 | SPY | ETF | 120.88 | 120.98 | 120.86 | 120.96 | 13400.0 |
| 2001-07-27 12:40:00 | SPY | ETF | 120.95 | 121.18 | 120.95 | 121.09 | 90100.0 |
| 2001-07-27 12:45:00 | SPY | ETF | 121.08 | 121.1 | 120.95 | 120.95 | 17700.0 |
| 2001-07-27 12:50:00 | SPY | ETF | 120.97 | 120.99 | 120.85 | 120.88 | 57600.0 |
| 2001-07-27 12:55:00 | SPY | ETF | 120.88 | 120.95 | 120.79 | 120.95 | 38900.0 |
| 2001-07-27 13:00:00 | SPY | ETF | 120.95 | 121.11 | 120.95 | 121.08 | 19100.0 |
| 2001-07-27 13:05:00 | SPY | ETF | 121.07 | 121.15 | 120.97 | 121.04 | 21200.0 |
| 2001-07-27 13:10:00 | SPY | ETF | 121.01 | 121.19 | 121.01 | 121.09 | 29300.0 |
| 2001-07-27 13:15:00 | SPY | ETF | 121.09 | 121.2 | 121.06 | 121.2 | 108600.0 |
| 2001-07-27 13:20:00 | SPY | ETF | 121.25 | 121.35 | 121.16 | 121.21 | 74200.0 |
| 2001-07-27 13:25:00 | SPY | ETF | 121.17 | 121.26 | 121.12 | 121.26 | 16400.0 |
| 2001-07-27 13:30:00 | SPY | ETF | 121.25 | 121.26 | 121.11 | 121.18 | 120300.0 |
| 2001-07-27 13:35:00 | SPY | ETF | 121.17 | 121.29 | 121.15 | 121.28 | 48700.0 |
> showing 50 of 1,142 rows — these rows as CSV