PREVIEW / etf_5min / 2002-05-30
file: by_date/etf_5min/2002/2002-05-30.parquet size: 43 KB rows: 1,768
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 |
|---|---|---|---|---|---|---|---|
| 2002-05-30 09:30:00 | SPY | ETF | 106.55 | 106.68 | 106.5 | 106.55 | 1078300.0 |
| 2002-05-30 09:35:00 | SPY | ETF | 106.61 | 106.61 | 106.4 | 106.55 | 381100.0 |
| 2002-05-30 09:40:00 | SPY | ETF | 106.51 | 106.71 | 106.51 | 106.62 | 304400.0 |
| 2002-05-30 09:45:00 | SPY | ETF | 106.65 | 106.85 | 106.54 | 106.84 | 198600.0 |
| 2002-05-30 09:50:00 | SPY | ETF | 106.83 | 106.86 | 106.67 | 106.72 | 548100.0 |
| 2002-05-30 09:55:00 | SPY | ETF | 106.71 | 106.93 | 106.68 | 106.81 | 490500.0 |
| 2002-05-30 10:00:00 | SPY | ETF | 106.81 | 106.84 | 106.7 | 106.74 | 240800.0 |
| 2002-05-30 10:05:00 | SPY | ETF | 106.71 | 106.96 | 106.63 | 106.95 | 201800.0 |
| 2002-05-30 10:10:00 | SPY | ETF | 106.95 | 106.98 | 106.8 | 106.93 | 430000.0 |
| 2002-05-30 10:15:00 | SPY | ETF | 106.9 | 106.92 | 106.81 | 106.89 | 115400.0 |
| 2002-05-30 10:20:00 | SPY | ETF | 106.9 | 107.18 | 106.86 | 107.11 | 247200.0 |
| 2002-05-30 10:25:00 | SPY | ETF | 107.15 | 107.31 | 107.12 | 107.31 | 319900.0 |
| 2002-05-30 10:30:00 | SPY | ETF | 107.31 | 107.33 | 107.14 | 107.25 | 205400.0 |
| 2002-05-30 10:35:00 | SPY | ETF | 107.26 | 107.5 | 107.22 | 107.44 | 510900.0 |
| 2002-05-30 10:40:00 | SPY | ETF | 107.45 | 107.48 | 107.32 | 107.34 | 763900.0 |
| 2002-05-30 10:45:00 | SPY | ETF | 107.4 | 107.51 | 107.28 | 107.28 | 159500.0 |
| 2002-05-30 10:50:00 | SPY | ETF | 107.27 | 107.27 | 107.14 | 107.17 | 206400.0 |
| 2002-05-30 10:55:00 | SPY | ETF | 107.17 | 107.29 | 107.17 | 107.24 | 91800.0 |
| 2002-05-30 11:00:00 | SPY | ETF | 107.23 | 107.41 | 107.23 | 107.28 | 117800.0 |
| 2002-05-30 11:05:00 | SPY | ETF | 107.29 | 107.36 | 107.26 | 107.28 | 204800.0 |
| 2002-05-30 11:10:00 | SPY | ETF | 107.28 | 107.39 | 107.28 | 107.38 | 128800.0 |
| 2002-05-30 11:15:00 | SPY | ETF | 107.36 | 107.39 | 107.23 | 107.23 | 99000.0 |
| 2002-05-30 11:20:00 | SPY | ETF | 107.23 | 107.31 | 107.21 | 107.25 | 210300.0 |
| 2002-05-30 11:25:00 | SPY | ETF | 107.25 | 107.3 | 107.14 | 107.17 | 104800.0 |
| 2002-05-30 11:30:00 | SPY | ETF | 107.16 | 107.26 | 107.15 | 107.25 | 106800.0 |
| 2002-05-30 11:35:00 | SPY | ETF | 107.21 | 107.22 | 107.04 | 107.06 | 152300.0 |
| 2002-05-30 11:40:00 | SPY | ETF | 107.08 | 107.09 | 107.02 | 107.03 | 78000.0 |
| 2002-05-30 11:45:00 | SPY | ETF | 107.05 | 107.07 | 106.91 | 106.97 | 52700.0 |
| 2002-05-30 11:50:00 | SPY | ETF | 106.98 | 107.03 | 106.95 | 106.95 | 126200.0 |
| 2002-05-30 11:55:00 | SPY | ETF | 106.96 | 107.04 | 106.96 | 107.0 | 28600.0 |
| 2002-05-30 12:00:00 | SPY | ETF | 107.0 | 107.03 | 106.9 | 106.94 | 39500.0 |
| 2002-05-30 12:05:00 | SPY | ETF | 106.96 | 106.97 | 106.71 | 106.73 | 117300.0 |
| 2002-05-30 12:10:00 | SPY | ETF | 106.76 | 106.81 | 106.7 | 106.76 | 180300.0 |
| 2002-05-30 12:15:00 | SPY | ETF | 106.78 | 106.84 | 106.77 | 106.8 | 96500.0 |
| 2002-05-30 12:20:00 | SPY | ETF | 106.82 | 106.82 | 106.7 | 106.75 | 69300.0 |
| 2002-05-30 12:25:00 | SPY | ETF | 106.74 | 106.93 | 106.73 | 106.87 | 122700.0 |
| 2002-05-30 12:30:00 | SPY | ETF | 106.9 | 106.9 | 106.79 | 106.82 | 268200.0 |
| 2002-05-30 12:35:00 | SPY | ETF | 106.84 | 106.84 | 106.75 | 106.77 | 25800.0 |
| 2002-05-30 12:40:00 | SPY | ETF | 106.77 | 106.78 | 106.71 | 106.75 | 25800.0 |
| 2002-05-30 12:45:00 | SPY | ETF | 106.73 | 106.73 | 106.54 | 106.65 | 49100.0 |
| 2002-05-30 12:50:00 | SPY | ETF | 106.62 | 106.65 | 106.37 | 106.41 | 155900.0 |
| 2002-05-30 12:55:00 | SPY | ETF | 106.37 | 106.41 | 106.24 | 106.35 | 288500.0 |
| 2002-05-30 13:00:00 | SPY | ETF | 106.34 | 106.42 | 106.19 | 106.25 | 198600.0 |
| 2002-05-30 13:05:00 | SPY | ETF | 106.2 | 106.24 | 105.94 | 106.0 | 782100.0 |
| 2002-05-30 13:10:00 | SPY | ETF | 106.0 | 106.12 | 105.95 | 106.08 | 394200.0 |
| 2002-05-30 13:15:00 | SPY | ETF | 106.04 | 106.09 | 106.0 | 106.04 | 187700.0 |
| 2002-05-30 13:20:00 | SPY | ETF | 106.05 | 106.1 | 105.9 | 106.06 | 310000.0 |
| 2002-05-30 13:25:00 | SPY | ETF | 106.08 | 106.29 | 106.04 | 106.25 | 173300.0 |
| 2002-05-30 13:30:00 | SPY | ETF | 106.25 | 106.27 | 106.13 | 106.18 | 109800.0 |
| 2002-05-30 13:35:00 | SPY | ETF | 106.19 | 106.27 | 106.12 | 106.27 | 157800.0 |
> showing 50 of 1,768 rows — these rows as CSV