PREVIEW / etf_5min / 2002-05-13
file: by_date/etf_5min/2002/2002-05-13.parquet size: 40 KB rows: 1,618
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 |
|---|---|---|---|---|---|---|---|
| 2002-05-13 09:30:00 | SPY | ETF | 106.22 | 106.3 | 106.08 | 106.13 | 515000.0 |
| 2002-05-13 09:35:00 | SPY | ETF | 106.1 | 106.14 | 105.9 | 105.9 | 421300.0 |
| 2002-05-13 09:40:00 | SPY | ETF | 105.91 | 105.99 | 105.79 | 105.88 | 272200.0 |
| 2002-05-13 09:45:00 | SPY | ETF | 105.9 | 105.99 | 105.82 | 105.94 | 469600.0 |
| 2002-05-13 09:50:00 | SPY | ETF | 105.94 | 106.29 | 105.93 | 106.26 | 502800.0 |
| 2002-05-13 09:55:00 | SPY | ETF | 106.21 | 106.33 | 106.14 | 106.21 | 343400.0 |
| 2002-05-13 10:00:00 | SPY | ETF | 106.23 | 106.38 | 106.18 | 106.32 | 289600.0 |
| 2002-05-13 10:05:00 | SPY | ETF | 106.32 | 106.64 | 106.3 | 106.6 | 477500.0 |
| 2002-05-13 10:10:00 | SPY | ETF | 106.6 | 106.82 | 106.53 | 106.82 | 316800.0 |
| 2002-05-13 10:15:00 | SPY | ETF | 106.8 | 106.92 | 106.71 | 106.76 | 484000.0 |
| 2002-05-13 10:20:00 | SPY | ETF | 106.75 | 106.75 | 106.65 | 106.72 | 206000.0 |
| 2002-05-13 10:25:00 | SPY | ETF | 106.75 | 106.91 | 106.69 | 106.9 | 145800.0 |
| 2002-05-13 10:30:00 | SPY | ETF | 106.93 | 107.15 | 106.87 | 107.02 | 409100.0 |
| 2002-05-13 10:35:00 | SPY | ETF | 107.04 | 107.05 | 106.92 | 106.97 | 135500.0 |
| 2002-05-13 10:40:00 | SPY | ETF | 106.99 | 107.12 | 106.97 | 107.0 | 150700.0 |
| 2002-05-13 10:45:00 | SPY | ETF | 107.02 | 107.18 | 107.0 | 107.03 | 290000.0 |
| 2002-05-13 10:50:00 | SPY | ETF | 107.04 | 107.07 | 106.93 | 106.96 | 241400.0 |
| 2002-05-13 10:55:00 | SPY | ETF | 107.01 | 107.04 | 106.85 | 106.9 | 51700.0 |
| 2002-05-13 11:00:00 | SPY | ETF | 106.91 | 107.09 | 106.87 | 107.05 | 69200.0 |
| 2002-05-13 11:05:00 | SPY | ETF | 107.02 | 107.06 | 106.9 | 106.98 | 47700.0 |
| 2002-05-13 11:10:00 | SPY | ETF | 106.98 | 106.98 | 106.87 | 106.96 | 93700.0 |
| 2002-05-13 11:15:00 | SPY | ETF | 106.93 | 107.04 | 106.93 | 107.03 | 348200.0 |
| 2002-05-13 11:20:00 | SPY | ETF | 107.0 | 107.3 | 106.95 | 107.2 | 153100.0 |
| 2002-05-13 11:25:00 | SPY | ETF | 107.26 | 107.26 | 107.12 | 107.15 | 170000.0 |
| 2002-05-13 11:30:00 | SPY | ETF | 107.15 | 107.26 | 107.12 | 107.13 | 140600.0 |
| 2002-05-13 11:35:00 | SPY | ETF | 107.17 | 107.32 | 107.11 | 107.31 | 67000.0 |
| 2002-05-13 11:40:00 | SPY | ETF | 107.29 | 107.36 | 107.22 | 107.22 | 99000.0 |
| 2002-05-13 11:45:00 | SPY | ETF | 107.28 | 107.41 | 107.22 | 107.41 | 28400.0 |
| 2002-05-13 11:50:00 | SPY | ETF | 107.39 | 107.53 | 107.36 | 107.5 | 412700.0 |
| 2002-05-13 11:55:00 | SPY | ETF | 107.53 | 107.59 | 107.48 | 107.48 | 180000.0 |
| 2002-05-13 12:00:00 | SPY | ETF | 107.52 | 107.54 | 107.42 | 107.47 | 48300.0 |
| 2002-05-13 12:05:00 | SPY | ETF | 107.49 | 107.52 | 107.46 | 107.46 | 40600.0 |
| 2002-05-13 12:10:00 | SPY | ETF | 107.5 | 107.5 | 107.41 | 107.41 | 24700.0 |
| 2002-05-13 12:15:00 | SPY | ETF | 107.45 | 107.46 | 107.36 | 107.41 | 86100.0 |
| 2002-05-13 12:20:00 | SPY | ETF | 107.41 | 107.5 | 107.39 | 107.47 | 49800.0 |
| 2002-05-13 12:25:00 | SPY | ETF | 107.47 | 107.47 | 107.38 | 107.46 | 37900.0 |
| 2002-05-13 12:30:00 | SPY | ETF | 107.44 | 107.57 | 107.42 | 107.46 | 100200.0 |
| 2002-05-13 12:35:00 | SPY | ETF | 107.46 | 107.52 | 107.44 | 107.46 | 54200.0 |
| 2002-05-13 12:40:00 | SPY | ETF | 107.46 | 107.46 | 107.24 | 107.27 | 386800.0 |
| 2002-05-13 12:45:00 | SPY | ETF | 107.28 | 107.32 | 107.2 | 107.22 | 158900.0 |
| 2002-05-13 12:50:00 | SPY | ETF | 107.25 | 107.36 | 107.23 | 107.35 | 36100.0 |
| 2002-05-13 12:55:00 | SPY | ETF | 107.34 | 107.37 | 107.29 | 107.32 | 25300.0 |
| 2002-05-13 13:00:00 | SPY | ETF | 107.34 | 107.46 | 107.34 | 107.44 | 73700.0 |
| 2002-05-13 13:05:00 | SPY | ETF | 107.47 | 107.54 | 107.43 | 107.49 | 40900.0 |
| 2002-05-13 13:10:00 | SPY | ETF | 107.52 | 107.68 | 107.44 | 107.61 | 52000.0 |
| 2002-05-13 13:15:00 | SPY | ETF | 107.6 | 107.63 | 107.54 | 107.55 | 27300.0 |
| 2002-05-13 13:20:00 | SPY | ETF | 107.61 | 107.61 | 107.44 | 107.5 | 39200.0 |
| 2002-05-13 13:25:00 | SPY | ETF | 107.49 | 107.52 | 107.42 | 107.52 | 111300.0 |
| 2002-05-13 13:30:00 | SPY | ETF | 107.54 | 107.54 | 107.29 | 107.32 | 187100.0 |
| 2002-05-13 13:35:00 | SPY | ETF | 107.32 | 107.46 | 107.3 | 107.43 | 74500.0 |
> showing 50 of 1,618 rows — these rows as CSV