PREVIEW / etf_5min / 2001-10-08
file: by_date/etf_5min/2001/2001-10-08.parquet size: 32 KB rows: 1,237
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 |
|---|---|---|---|---|---|---|---|
| 2001-10-08 09:30:00 | SPY | ETF | 106.27 | 106.47 | 106.0 | 106.09 | 518600.0 |
| 2001-10-08 09:35:00 | SPY | ETF | 106.1 | 106.4 | 106.05 | 106.34 | 396000.0 |
| 2001-10-08 09:40:00 | SPY | ETF | 106.26 | 106.5 | 106.17 | 106.4 | 221100.0 |
| 2001-10-08 09:45:00 | SPY | ETF | 106.4 | 106.45 | 105.95 | 106.03 | 372600.0 |
| 2001-10-08 09:50:00 | SPY | ETF | 106.0 | 106.65 | 105.93 | 106.59 | 329400.0 |
| 2001-10-08 09:55:00 | SPY | ETF | 106.64 | 106.7 | 106.44 | 106.67 | 335000.0 |
| 2001-10-08 10:00:00 | SPY | ETF | 106.65 | 106.73 | 106.17 | 106.36 | 271300.0 |
| 2001-10-08 10:05:00 | SPY | ETF | 106.36 | 106.4 | 105.87 | 105.91 | 154600.0 |
| 2001-10-08 10:10:00 | SPY | ETF | 105.99 | 106.2 | 105.91 | 106.06 | 344200.0 |
| 2001-10-08 10:15:00 | SPY | ETF | 106.03 | 106.36 | 106.0 | 106.28 | 407800.0 |
| 2001-10-08 10:20:00 | SPY | ETF | 106.25 | 106.33 | 105.92 | 106.12 | 125500.0 |
| 2001-10-08 10:25:00 | SPY | ETF | 106.15 | 106.36 | 106.13 | 106.31 | 141000.0 |
| 2001-10-08 10:30:00 | SPY | ETF | 106.36 | 106.67 | 106.35 | 106.58 | 426400.0 |
| 2001-10-08 10:35:00 | SPY | ETF | 106.59 | 106.68 | 106.42 | 106.68 | 163600.0 |
| 2001-10-08 10:40:00 | SPY | ETF | 106.65 | 106.87 | 106.65 | 106.73 | 318500.0 |
| 2001-10-08 10:45:00 | SPY | ETF | 106.75 | 107.21 | 106.7 | 106.96 | 305800.0 |
| 2001-10-08 10:50:00 | SPY | ETF | 106.98 | 107.08 | 106.88 | 106.9 | 130800.0 |
| 2001-10-08 10:55:00 | SPY | ETF | 106.9 | 107.05 | 106.8 | 106.84 | 229100.0 |
| 2001-10-08 11:00:00 | SPY | ETF | 106.85 | 106.99 | 106.83 | 106.88 | 62400.0 |
| 2001-10-08 11:05:00 | SPY | ETF | 106.91 | 107.05 | 106.84 | 107.0 | 139400.0 |
| 2001-10-08 11:10:00 | SPY | ETF | 106.99 | 107.1 | 106.84 | 107.1 | 115600.0 |
| 2001-10-08 11:15:00 | SPY | ETF | 107.12 | 107.3 | 107.05 | 107.2 | 253600.0 |
| 2001-10-08 11:20:00 | SPY | ETF | 107.25 | 107.27 | 107.01 | 107.03 | 229000.0 |
| 2001-10-08 11:25:00 | SPY | ETF | 107.0 | 107.12 | 106.91 | 106.95 | 99400.0 |
| 2001-10-08 11:30:00 | SPY | ETF | 107.0 | 107.1 | 106.82 | 106.82 | 76200.0 |
| 2001-10-08 11:35:00 | SPY | ETF | 106.82 | 106.94 | 106.78 | 106.86 | 144000.0 |
| 2001-10-08 11:40:00 | SPY | ETF | 106.92 | 106.94 | 106.75 | 106.77 | 61300.0 |
| 2001-10-08 11:45:00 | SPY | ETF | 106.83 | 106.83 | 106.57 | 106.6 | 69100.0 |
| 2001-10-08 11:50:00 | SPY | ETF | 106.58 | 106.85 | 106.57 | 106.76 | 83400.0 |
| 2001-10-08 11:55:00 | SPY | ETF | 106.71 | 106.94 | 106.71 | 106.79 | 91000.0 |
| 2001-10-08 12:00:00 | SPY | ETF | 106.9 | 106.9 | 106.66 | 106.73 | 70100.0 |
| 2001-10-08 12:05:00 | SPY | ETF | 106.73 | 106.74 | 106.51 | 106.51 | 91500.0 |
| 2001-10-08 12:10:00 | SPY | ETF | 106.54 | 106.63 | 106.48 | 106.58 | 104600.0 |
| 2001-10-08 12:15:00 | SPY | ETF | 106.58 | 106.78 | 106.5 | 106.71 | 47900.0 |
| 2001-10-08 12:20:00 | SPY | ETF | 106.76 | 106.76 | 106.57 | 106.57 | 25500.0 |
| 2001-10-08 12:25:00 | SPY | ETF | 106.51 | 106.67 | 106.46 | 106.67 | 50300.0 |
| 2001-10-08 12:30:00 | SPY | ETF | 106.6 | 106.83 | 106.6 | 106.7 | 41100.0 |
| 2001-10-08 12:35:00 | SPY | ETF | 106.72 | 106.9 | 106.7 | 106.79 | 37200.0 |
| 2001-10-08 12:40:00 | SPY | ETF | 106.71 | 106.87 | 106.71 | 106.78 | 29700.0 |
| 2001-10-08 12:45:00 | SPY | ETF | 106.7 | 106.85 | 106.68 | 106.75 | 43600.0 |
| 2001-10-08 12:50:00 | SPY | ETF | 106.75 | 106.81 | 106.5 | 106.59 | 62200.0 |
| 2001-10-08 12:55:00 | SPY | ETF | 106.58 | 106.67 | 106.53 | 106.6 | 70800.0 |
| 2001-10-08 13:00:00 | SPY | ETF | 106.52 | 106.62 | 106.45 | 106.57 | 62300.0 |
| 2001-10-08 13:05:00 | SPY | ETF | 106.56 | 106.67 | 106.52 | 106.6 | 38400.0 |
| 2001-10-08 13:10:00 | SPY | ETF | 106.54 | 106.67 | 106.52 | 106.62 | 11000.0 |
| 2001-10-08 13:15:00 | SPY | ETF | 106.53 | 106.56 | 106.41 | 106.56 | 30300.0 |
| 2001-10-08 13:20:00 | SPY | ETF | 106.58 | 106.84 | 106.53 | 106.83 | 82400.0 |
| 2001-10-08 13:25:00 | SPY | ETF | 106.8 | 106.86 | 106.68 | 106.68 | 37800.0 |
| 2001-10-08 13:30:00 | SPY | ETF | 106.71 | 106.88 | 106.68 | 106.76 | 103000.0 |
| 2001-10-08 13:35:00 | SPY | ETF | 106.78 | 106.83 | 106.53 | 106.55 | 60600.0 |
> showing 50 of 1,237 rows — these rows as CSV