PREVIEW / etf_5min / 2001-10-30
file: by_date/etf_5min/2001/2001-10-30.parquet size: 36 KB rows: 1,384
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 |
|---|---|---|---|---|---|---|---|
| 2001-10-30 09:30:00 | SPY | ETF | 107.35 | 107.35 | 107.0 | 107.13 | 695700.0 |
| 2001-10-30 09:35:00 | SPY | ETF | 107.13 | 107.28 | 106.9 | 106.97 | 463900.0 |
| 2001-10-30 09:40:00 | SPY | ETF | 106.91 | 107.1 | 106.82 | 107.07 | 495600.0 |
| 2001-10-30 09:45:00 | SPY | ETF | 107.1 | 107.18 | 107.0 | 107.09 | 329900.0 |
| 2001-10-30 09:50:00 | SPY | ETF | 107.08 | 107.18 | 106.9 | 107.04 | 234500.0 |
| 2001-10-30 09:55:00 | SPY | ETF | 107.06 | 107.1 | 106.7 | 106.78 | 1509300.0 |
| 2001-10-30 10:00:00 | SPY | ETF | 106.8 | 106.8 | 106.06 | 106.26 | 1624100.0 |
| 2001-10-30 10:05:00 | SPY | ETF | 106.16 | 106.3 | 106.06 | 106.3 | 980500.0 |
| 2001-10-30 10:10:00 | SPY | ETF | 106.3 | 106.38 | 106.1 | 106.15 | 511300.0 |
| 2001-10-30 10:15:00 | SPY | ETF | 106.22 | 106.29 | 105.95 | 106.01 | 223300.0 |
| 2001-10-30 10:20:00 | SPY | ETF | 106.07 | 106.07 | 105.9 | 105.97 | 742600.0 |
| 2001-10-30 10:25:00 | SPY | ETF | 105.92 | 106.18 | 105.92 | 106.15 | 437100.0 |
| 2001-10-30 10:30:00 | SPY | ETF | 106.16 | 106.16 | 105.85 | 105.9 | 235600.0 |
| 2001-10-30 10:35:00 | SPY | ETF | 105.95 | 105.98 | 105.7 | 105.85 | 328000.0 |
| 2001-10-30 10:40:00 | SPY | ETF | 105.85 | 106.0 | 105.65 | 105.65 | 140900.0 |
| 2001-10-30 10:45:00 | SPY | ETF | 105.62 | 105.8 | 105.56 | 105.75 | 292000.0 |
| 2001-10-30 10:50:00 | SPY | ETF | 105.8 | 105.95 | 105.7 | 105.88 | 159000.0 |
| 2001-10-30 10:55:00 | SPY | ETF | 105.88 | 106.05 | 105.84 | 106.0 | 344900.0 |
| 2001-10-30 11:00:00 | SPY | ETF | 106.0 | 106.19 | 105.96 | 106.15 | 390600.0 |
| 2001-10-30 11:05:00 | SPY | ETF | 106.18 | 106.18 | 105.97 | 106.04 | 199400.0 |
| 2001-10-30 11:10:00 | SPY | ETF | 106.04 | 106.22 | 105.97 | 106.2 | 866900.0 |
| 2001-10-30 11:15:00 | SPY | ETF | 106.19 | 106.45 | 106.19 | 106.39 | 251300.0 |
| 2001-10-30 11:20:00 | SPY | ETF | 106.38 | 106.45 | 106.26 | 106.41 | 302200.0 |
| 2001-10-30 11:25:00 | SPY | ETF | 106.45 | 106.55 | 106.4 | 106.4 | 354200.0 |
| 2001-10-30 11:30:00 | SPY | ETF | 106.45 | 106.57 | 106.27 | 106.33 | 720400.0 |
| 2001-10-30 11:35:00 | SPY | ETF | 106.27 | 106.35 | 106.23 | 106.26 | 151400.0 |
| 2001-10-30 11:40:00 | SPY | ETF | 106.27 | 106.47 | 106.26 | 106.45 | 220900.0 |
| 2001-10-30 11:45:00 | SPY | ETF | 106.47 | 106.6 | 106.34 | 106.58 | 301400.0 |
| 2001-10-30 11:50:00 | SPY | ETF | 106.57 | 106.64 | 106.53 | 106.6 | 628400.0 |
| 2001-10-30 11:55:00 | SPY | ETF | 106.62 | 106.75 | 106.55 | 106.65 | 328900.0 |
| 2001-10-30 12:00:00 | SPY | ETF | 106.64 | 106.72 | 106.56 | 106.63 | 240800.0 |
| 2001-10-30 12:05:00 | SPY | ETF | 106.61 | 106.73 | 106.59 | 106.65 | 105600.0 |
| 2001-10-30 12:10:00 | SPY | ETF | 106.68 | 106.7 | 106.42 | 106.42 | 165300.0 |
| 2001-10-30 12:15:00 | SPY | ETF | 106.44 | 106.46 | 106.3 | 106.4 | 66900.0 |
| 2001-10-30 12:20:00 | SPY | ETF | 106.43 | 106.49 | 106.37 | 106.44 | 66300.0 |
| 2001-10-30 12:25:00 | SPY | ETF | 106.45 | 106.61 | 106.4 | 106.53 | 67200.0 |
| 2001-10-30 12:30:00 | SPY | ETF | 106.55 | 106.6 | 106.45 | 106.54 | 55600.0 |
| 2001-10-30 12:35:00 | SPY | ETF | 106.58 | 106.58 | 106.32 | 106.35 | 142800.0 |
| 2001-10-30 12:40:00 | SPY | ETF | 106.34 | 106.5 | 106.34 | 106.46 | 206400.0 |
| 2001-10-30 12:45:00 | SPY | ETF | 106.41 | 106.53 | 106.38 | 106.48 | 57900.0 |
| 2001-10-30 12:50:00 | SPY | ETF | 106.53 | 106.62 | 106.49 | 106.53 | 67200.0 |
| 2001-10-30 12:55:00 | SPY | ETF | 106.53 | 106.58 | 106.46 | 106.5 | 71100.0 |
| 2001-10-30 13:00:00 | SPY | ETF | 106.51 | 106.68 | 106.49 | 106.59 | 100900.0 |
| 2001-10-30 13:05:00 | SPY | ETF | 106.63 | 106.65 | 106.42 | 106.45 | 91400.0 |
| 2001-10-30 13:10:00 | SPY | ETF | 106.43 | 106.5 | 106.33 | 106.36 | 72400.0 |
| 2001-10-30 13:15:00 | SPY | ETF | 106.35 | 106.54 | 106.32 | 106.44 | 67300.0 |
| 2001-10-30 13:20:00 | SPY | ETF | 106.43 | 106.6 | 106.43 | 106.55 | 95000.0 |
| 2001-10-30 13:25:00 | SPY | ETF | 106.53 | 106.55 | 106.42 | 106.46 | 69600.0 |
| 2001-10-30 13:30:00 | SPY | ETF | 106.55 | 106.8 | 106.52 | 106.8 | 121200.0 |
| 2001-10-30 13:35:00 | SPY | ETF | 106.85 | 106.95 | 106.75 | 106.85 | 462900.0 |
> showing 50 of 1,384 rows — these rows as CSV