PREVIEW / etf_5min / 2002-05-29
file: by_date/etf_5min/2002/2002-05-29.parquet size: 38 KB rows: 1,692
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 |
|---|---|---|---|---|---|---|---|
| 2002-05-29 09:30:00 | SPY | ETF | 107.62 | 107.79 | 107.6 | 107.7 | 217100.0 |
| 2002-05-29 09:35:00 | SPY | ETF | 107.71 | 107.84 | 107.53 | 107.63 | 254800.0 |
| 2002-05-29 09:40:00 | SPY | ETF | 107.6 | 107.9 | 107.55 | 107.75 | 178500.0 |
| 2002-05-29 09:45:00 | SPY | ETF | 107.83 | 107.83 | 107.63 | 107.77 | 258500.0 |
| 2002-05-29 09:50:00 | SPY | ETF | 107.81 | 107.89 | 107.71 | 107.83 | 105600.0 |
| 2002-05-29 09:55:00 | SPY | ETF | 107.82 | 107.94 | 107.79 | 107.85 | 81100.0 |
| 2002-05-29 10:00:00 | SPY | ETF | 107.89 | 108.02 | 107.84 | 107.9 | 400300.0 |
| 2002-05-29 10:05:00 | SPY | ETF | 107.93 | 107.96 | 107.73 | 107.78 | 127900.0 |
| 2002-05-29 10:10:00 | SPY | ETF | 107.77 | 107.82 | 107.6 | 107.7 | 181400.0 |
| 2002-05-29 10:15:00 | SPY | ETF | 107.75 | 107.8 | 107.61 | 107.67 | 108000.0 |
| 2002-05-29 10:20:00 | SPY | ETF | 107.64 | 107.73 | 107.56 | 107.64 | 142700.0 |
| 2002-05-29 10:25:00 | SPY | ETF | 107.6 | 107.72 | 107.44 | 107.47 | 169300.0 |
| 2002-05-29 10:30:00 | SPY | ETF | 107.49 | 107.49 | 107.29 | 107.32 | 889800.0 |
| 2002-05-29 10:35:00 | SPY | ETF | 107.36 | 107.46 | 107.31 | 107.4 | 394900.0 |
| 2002-05-29 10:40:00 | SPY | ETF | 107.4 | 107.48 | 107.29 | 107.44 | 453900.0 |
| 2002-05-29 10:45:00 | SPY | ETF | 107.48 | 107.49 | 107.42 | 107.44 | 305100.0 |
| 2002-05-29 10:50:00 | SPY | ETF | 107.45 | 107.55 | 107.42 | 107.55 | 54800.0 |
| 2002-05-29 10:55:00 | SPY | ETF | 107.54 | 107.58 | 107.44 | 107.48 | 596700.0 |
| 2002-05-29 11:00:00 | SPY | ETF | 107.5 | 107.53 | 107.4 | 107.51 | 47100.0 |
| 2002-05-29 11:05:00 | SPY | ETF | 107.5 | 107.58 | 107.46 | 107.54 | 45000.0 |
| 2002-05-29 11:10:00 | SPY | ETF | 107.53 | 107.6 | 107.5 | 107.57 | 87500.0 |
| 2002-05-29 11:15:00 | SPY | ETF | 107.57 | 107.59 | 107.5 | 107.56 | 80000.0 |
| 2002-05-29 11:20:00 | SPY | ETF | 107.5 | 107.59 | 107.5 | 107.58 | 74000.0 |
| 2002-05-29 11:25:00 | SPY | ETF | 107.59 | 107.69 | 107.56 | 107.67 | 98200.0 |
| 2002-05-29 11:30:00 | SPY | ETF | 107.67 | 107.74 | 107.63 | 107.65 | 145700.0 |
| 2002-05-29 11:35:00 | SPY | ETF | 107.65 | 107.68 | 107.54 | 107.55 | 42000.0 |
| 2002-05-29 11:40:00 | SPY | ETF | 107.56 | 107.64 | 107.54 | 107.61 | 58000.0 |
| 2002-05-29 11:45:00 | SPY | ETF | 107.63 | 107.69 | 107.61 | 107.61 | 25600.0 |
| 2002-05-29 11:50:00 | SPY | ETF | 107.62 | 107.75 | 107.58 | 107.7 | 51500.0 |
| 2002-05-29 11:55:00 | SPY | ETF | 107.71 | 107.9 | 107.71 | 107.82 | 162700.0 |
| 2002-05-29 12:00:00 | SPY | ETF | 107.87 | 107.87 | 107.74 | 107.81 | 166300.0 |
| 2002-05-29 12:05:00 | SPY | ETF | 107.8 | 107.88 | 107.8 | 107.81 | 136900.0 |
| 2002-05-29 12:10:00 | SPY | ETF | 107.82 | 107.86 | 107.8 | 107.82 | 291900.0 |
| 2002-05-29 12:15:00 | SPY | ETF | 107.86 | 107.94 | 107.85 | 107.88 | 99600.0 |
| 2002-05-29 12:20:00 | SPY | ETF | 107.88 | 107.89 | 107.68 | 107.68 | 241000.0 |
| 2002-05-29 12:25:00 | SPY | ETF | 107.7 | 107.76 | 107.66 | 107.71 | 17200.0 |
| 2002-05-29 12:30:00 | SPY | ETF | 107.71 | 107.82 | 107.67 | 107.68 | 78300.0 |
| 2002-05-29 12:35:00 | SPY | ETF | 107.74 | 107.74 | 107.57 | 107.63 | 146700.0 |
| 2002-05-29 12:40:00 | SPY | ETF | 107.63 | 107.68 | 107.62 | 107.68 | 15300.0 |
| 2002-05-29 12:45:00 | SPY | ETF | 107.69 | 107.69 | 107.63 | 107.67 | 79100.0 |
| 2002-05-29 12:50:00 | SPY | ETF | 107.67 | 107.67 | 107.52 | 107.55 | 36300.0 |
| 2002-05-29 12:55:00 | SPY | ETF | 107.56 | 107.65 | 107.54 | 107.58 | 518300.0 |
| 2002-05-29 13:00:00 | SPY | ETF | 107.57 | 107.59 | 107.47 | 107.49 | 322900.0 |
| 2002-05-29 13:05:00 | SPY | ETF | 107.45 | 107.59 | 107.44 | 107.56 | 109300.0 |
| 2002-05-29 13:10:00 | SPY | ETF | 107.56 | 107.68 | 107.48 | 107.59 | 52800.0 |
| 2002-05-29 13:15:00 | SPY | ETF | 107.61 | 107.64 | 107.44 | 107.5 | 27100.0 |
| 2002-05-29 13:20:00 | SPY | ETF | 107.5 | 107.51 | 107.36 | 107.43 | 162700.0 |
| 2002-05-29 13:25:00 | SPY | ETF | 107.45 | 107.5 | 107.4 | 107.43 | 163100.0 |
| 2002-05-29 13:30:00 | SPY | ETF | 107.43 | 107.48 | 107.31 | 107.43 | 98800.0 |
| 2002-05-29 13:35:00 | SPY | ETF | 107.41 | 107.5 | 107.37 | 107.48 | 83700.0 |
> showing 50 of 1,692 rows — these rows as CSV