PREVIEW / etf_5min / 2002-04-29
file: by_date/etf_5min/2002/2002-04-29.parquet size: 42 KB rows: 1,757
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 |
|---|---|---|---|---|---|---|---|
| 2002-04-29 09:30:00 | SPY | ETF | 107.93 | 107.98 | 107.7 | 107.74 | 709900.0 |
| 2002-04-29 09:35:00 | SPY | ETF | 107.7 | 107.99 | 107.7 | 107.99 | 403300.0 |
| 2002-04-29 09:40:00 | SPY | ETF | 107.99 | 107.99 | 107.71 | 107.72 | 265500.0 |
| 2002-04-29 09:45:00 | SPY | ETF | 107.72 | 108.0 | 107.66 | 107.9 | 282200.0 |
| 2002-04-29 09:50:00 | SPY | ETF | 107.91 | 108.13 | 107.85 | 108.09 | 223000.0 |
| 2002-04-29 09:55:00 | SPY | ETF | 108.1 | 108.19 | 107.97 | 108.17 | 572200.0 |
| 2002-04-29 10:00:00 | SPY | ETF | 108.16 | 108.26 | 108.07 | 108.13 | 307500.0 |
| 2002-04-29 10:05:00 | SPY | ETF | 108.14 | 108.16 | 107.98 | 108.0 | 279000.0 |
| 2002-04-29 10:10:00 | SPY | ETF | 107.98 | 108.09 | 107.92 | 107.99 | 143600.0 |
| 2002-04-29 10:15:00 | SPY | ETF | 108.03 | 108.03 | 107.82 | 107.84 | 143300.0 |
| 2002-04-29 10:20:00 | SPY | ETF | 107.84 | 107.88 | 107.63 | 107.66 | 431000.0 |
| 2002-04-29 10:25:00 | SPY | ETF | 107.65 | 107.73 | 107.53 | 107.7 | 273300.0 |
| 2002-04-29 10:30:00 | SPY | ETF | 107.72 | 107.79 | 107.69 | 107.75 | 223400.0 |
| 2002-04-29 10:35:00 | SPY | ETF | 107.75 | 107.99 | 107.75 | 107.96 | 145500.0 |
| 2002-04-29 10:40:00 | SPY | ETF | 107.97 | 107.97 | 107.84 | 107.86 | 64700.0 |
| 2002-04-29 10:45:00 | SPY | ETF | 107.86 | 107.94 | 107.81 | 107.85 | 119600.0 |
| 2002-04-29 10:50:00 | SPY | ETF | 107.83 | 107.92 | 107.75 | 107.79 | 206400.0 |
| 2002-04-29 10:55:00 | SPY | ETF | 107.77 | 108.13 | 107.77 | 108.09 | 121600.0 |
| 2002-04-29 11:00:00 | SPY | ETF | 108.08 | 108.13 | 108.02 | 108.05 | 222900.0 |
| 2002-04-29 11:05:00 | SPY | ETF | 108.06 | 108.09 | 107.99 | 108.04 | 250400.0 |
| 2002-04-29 11:10:00 | SPY | ETF | 108.04 | 108.06 | 107.97 | 108.04 | 34000.0 |
| 2002-04-29 11:15:00 | SPY | ETF | 108.0 | 108.05 | 107.92 | 107.95 | 58000.0 |
| 2002-04-29 11:20:00 | SPY | ETF | 107.95 | 107.99 | 107.82 | 107.85 | 208100.0 |
| 2002-04-29 11:25:00 | SPY | ETF | 107.85 | 107.92 | 107.85 | 107.86 | 67700.0 |
| 2002-04-29 11:30:00 | SPY | ETF | 107.89 | 107.89 | 107.76 | 107.81 | 93800.0 |
| 2002-04-29 11:35:00 | SPY | ETF | 107.82 | 107.83 | 107.67 | 107.73 | 94100.0 |
| 2002-04-29 11:40:00 | SPY | ETF | 107.74 | 107.79 | 107.63 | 107.63 | 206700.0 |
| 2002-04-29 11:45:00 | SPY | ETF | 107.67 | 107.71 | 107.55 | 107.57 | 102300.0 |
| 2002-04-29 11:50:00 | SPY | ETF | 107.59 | 107.73 | 107.56 | 107.65 | 198800.0 |
| 2002-04-29 11:55:00 | SPY | ETF | 107.67 | 107.8 | 107.67 | 107.75 | 45900.0 |
| 2002-04-29 12:00:00 | SPY | ETF | 107.75 | 107.79 | 107.69 | 107.76 | 68600.0 |
| 2002-04-29 12:05:00 | SPY | ETF | 107.78 | 107.86 | 107.72 | 107.84 | 47000.0 |
| 2002-04-29 12:10:00 | SPY | ETF | 107.84 | 107.91 | 107.83 | 107.88 | 53600.0 |
| 2002-04-29 12:15:00 | SPY | ETF | 107.88 | 107.94 | 107.83 | 107.89 | 168600.0 |
| 2002-04-29 12:20:00 | SPY | ETF | 107.9 | 107.94 | 107.8 | 107.83 | 87200.0 |
| 2002-04-29 12:25:00 | SPY | ETF | 107.79 | 107.83 | 107.73 | 107.81 | 147400.0 |
| 2002-04-29 12:30:00 | SPY | ETF | 107.8 | 107.93 | 107.8 | 107.84 | 58500.0 |
| 2002-04-29 12:35:00 | SPY | ETF | 107.85 | 107.91 | 107.77 | 107.9 | 39500.0 |
| 2002-04-29 12:40:00 | SPY | ETF | 107.87 | 107.87 | 107.77 | 107.8 | 14600.0 |
| 2002-04-29 12:45:00 | SPY | ETF | 107.8 | 107.8 | 107.65 | 107.71 | 95900.0 |
| 2002-04-29 12:50:00 | SPY | ETF | 107.73 | 107.77 | 107.69 | 107.72 | 39500.0 |
| 2002-04-29 12:55:00 | SPY | ETF | 107.71 | 107.73 | 107.62 | 107.68 | 53600.0 |
| 2002-04-29 13:00:00 | SPY | ETF | 107.65 | 107.69 | 107.48 | 107.5 | 156200.0 |
| 2002-04-29 13:05:00 | SPY | ETF | 107.51 | 107.54 | 107.42 | 107.45 | 143700.0 |
| 2002-04-29 13:10:00 | SPY | ETF | 107.45 | 107.45 | 107.1 | 107.21 | 665700.0 |
| 2002-04-29 13:15:00 | SPY | ETF | 107.24 | 107.31 | 107.2 | 107.27 | 162400.0 |
| 2002-04-29 13:20:00 | SPY | ETF | 107.27 | 107.31 | 107.21 | 107.27 | 108300.0 |
| 2002-04-29 13:25:00 | SPY | ETF | 107.26 | 107.45 | 107.26 | 107.36 | 51100.0 |
| 2002-04-29 13:30:00 | SPY | ETF | 107.34 | 107.48 | 107.34 | 107.47 | 656600.0 |
| 2002-04-29 13:35:00 | SPY | ETF | 107.48 | 107.54 | 107.45 | 107.49 | 82100.0 |
> showing 50 of 1,757 rows — these rows as CSV