PREVIEW / etf_5min / 2001-10-22
file: by_date/etf_5min/2001/2001-10-22.parquet size: 34 KB rows: 1,298
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 |
|---|---|---|---|---|---|---|---|
| 2001-10-22 09:30:00 | SPY | ETF | 107.3 | 107.5 | 107.21 | 107.36 | 298800.0 |
| 2001-10-22 09:35:00 | SPY | ETF | 107.36 | 107.55 | 107.3 | 107.55 | 531300.0 |
| 2001-10-22 09:40:00 | SPY | ETF | 107.55 | 107.73 | 107.53 | 107.55 | 638200.0 |
| 2001-10-22 09:45:00 | SPY | ETF | 107.57 | 107.72 | 107.45 | 107.72 | 244200.0 |
| 2001-10-22 09:50:00 | SPY | ETF | 107.73 | 107.9 | 107.65 | 107.83 | 791900.0 |
| 2001-10-22 09:55:00 | SPY | ETF | 107.9 | 108.18 | 107.82 | 108.1 | 557100.0 |
| 2001-10-22 10:00:00 | SPY | ETF | 108.09 | 108.19 | 107.95 | 108.0 | 380500.0 |
| 2001-10-22 10:05:00 | SPY | ETF | 107.98 | 108.07 | 107.91 | 108.01 | 211000.0 |
| 2001-10-22 10:10:00 | SPY | ETF | 108.01 | 108.04 | 107.85 | 107.93 | 203400.0 |
| 2001-10-22 10:15:00 | SPY | ETF | 107.95 | 108.02 | 107.85 | 107.96 | 100900.0 |
| 2001-10-22 10:20:00 | SPY | ETF | 107.98 | 107.98 | 107.82 | 107.9 | 66400.0 |
| 2001-10-22 10:25:00 | SPY | ETF | 107.86 | 107.9 | 107.72 | 107.81 | 139400.0 |
| 2001-10-22 10:30:00 | SPY | ETF | 107.87 | 108.04 | 107.75 | 107.95 | 125200.0 |
| 2001-10-22 10:35:00 | SPY | ETF | 108.0 | 108.18 | 107.94 | 108.12 | 72200.0 |
| 2001-10-22 10:40:00 | SPY | ETF | 108.17 | 108.25 | 108.05 | 108.1 | 401100.0 |
| 2001-10-22 10:45:00 | SPY | ETF | 108.1 | 108.15 | 108.03 | 108.09 | 107900.0 |
| 2001-10-22 10:50:00 | SPY | ETF | 108.07 | 108.2 | 108.0 | 108.01 | 164400.0 |
| 2001-10-22 10:55:00 | SPY | ETF | 108.01 | 108.08 | 107.97 | 108.01 | 62700.0 |
| 2001-10-22 11:00:00 | SPY | ETF | 108.0 | 108.13 | 108.0 | 108.05 | 88600.0 |
| 2001-10-22 11:05:00 | SPY | ETF | 108.03 | 108.25 | 108.01 | 108.25 | 82300.0 |
| 2001-10-22 11:10:00 | SPY | ETF | 108.25 | 108.25 | 108.09 | 108.1 | 240300.0 |
| 2001-10-22 11:15:00 | SPY | ETF | 108.1 | 108.11 | 107.96 | 108.0 | 112900.0 |
| 2001-10-22 11:20:00 | SPY | ETF | 107.99 | 108.04 | 107.91 | 108.04 | 89700.0 |
| 2001-10-22 11:25:00 | SPY | ETF | 107.96 | 108.2 | 107.96 | 108.13 | 27800.0 |
| 2001-10-22 11:30:00 | SPY | ETF | 108.13 | 108.35 | 108.05 | 108.33 | 164700.0 |
| 2001-10-22 11:35:00 | SPY | ETF | 108.35 | 108.35 | 108.12 | 108.18 | 43300.0 |
| 2001-10-22 11:40:00 | SPY | ETF | 108.11 | 108.16 | 107.9 | 107.9 | 142200.0 |
| 2001-10-22 11:45:00 | SPY | ETF | 107.91 | 108.04 | 107.91 | 107.99 | 129400.0 |
| 2001-10-22 11:50:00 | SPY | ETF | 108.01 | 108.1 | 107.94 | 108.04 | 57600.0 |
| 2001-10-22 11:55:00 | SPY | ETF | 108.09 | 108.1 | 107.91 | 108.05 | 31300.0 |
| 2001-10-22 12:00:00 | SPY | ETF | 108.05 | 108.1 | 107.95 | 108.1 | 132300.0 |
| 2001-10-22 12:05:00 | SPY | ETF | 108.05 | 108.19 | 108.05 | 108.16 | 98200.0 |
| 2001-10-22 12:10:00 | SPY | ETF | 108.16 | 108.25 | 108.08 | 108.2 | 32500.0 |
| 2001-10-22 12:15:00 | SPY | ETF | 108.15 | 108.25 | 108.1 | 108.13 | 52300.0 |
| 2001-10-22 12:20:00 | SPY | ETF | 108.15 | 108.4 | 108.14 | 108.39 | 66800.0 |
| 2001-10-22 12:25:00 | SPY | ETF | 108.37 | 108.5 | 108.35 | 108.38 | 337900.0 |
| 2001-10-22 12:30:00 | SPY | ETF | 108.42 | 108.58 | 108.37 | 108.49 | 147800.0 |
| 2001-10-22 12:35:00 | SPY | ETF | 108.47 | 108.58 | 108.41 | 108.58 | 125900.0 |
| 2001-10-22 12:40:00 | SPY | ETF | 108.59 | 108.61 | 108.47 | 108.52 | 189600.0 |
| 2001-10-22 12:45:00 | SPY | ETF | 108.57 | 108.6 | 108.45 | 108.55 | 266400.0 |
| 2001-10-22 12:50:00 | SPY | ETF | 108.56 | 108.62 | 108.43 | 108.5 | 99800.0 |
| 2001-10-22 12:55:00 | SPY | ETF | 108.44 | 108.52 | 108.43 | 108.48 | 106200.0 |
| 2001-10-22 13:00:00 | SPY | ETF | 108.46 | 108.52 | 108.42 | 108.51 | 85500.0 |
| 2001-10-22 13:05:00 | SPY | ETF | 108.52 | 108.58 | 108.5 | 108.55 | 21200.0 |
| 2001-10-22 13:10:00 | SPY | ETF | 108.58 | 108.63 | 108.4 | 108.4 | 75600.0 |
| 2001-10-22 13:15:00 | SPY | ETF | 108.41 | 108.44 | 108.1 | 108.25 | 386300.0 |
| 2001-10-22 13:20:00 | SPY | ETF | 108.23 | 108.43 | 108.2 | 108.32 | 137800.0 |
| 2001-10-22 13:25:00 | SPY | ETF | 108.36 | 108.41 | 108.27 | 108.4 | 71700.0 |
| 2001-10-22 13:30:00 | SPY | ETF | 108.34 | 108.35 | 107.95 | 108.0 | 131200.0 |
| 2001-10-22 13:35:00 | SPY | ETF | 107.95 | 108.11 | 107.91 | 108.1 | 188200.0 |
> showing 50 of 1,298 rows — these rows as CSV