PREVIEW / etf_5min / 2002-05-31
file: by_date/etf_5min/2002/2002-05-31.parquet size: 40 KB rows: 1,703
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 |
|---|---|---|---|---|---|---|---|
| 2002-05-31 09:30:00 | SPY | ETF | 107.4 | 107.53 | 107.34 | 107.34 | 618200.0 |
| 2002-05-31 09:35:00 | SPY | ETF | 107.36 | 107.48 | 107.21 | 107.38 | 232600.0 |
| 2002-05-31 09:40:00 | SPY | ETF | 107.38 | 107.6 | 107.38 | 107.41 | 260600.0 |
| 2002-05-31 09:45:00 | SPY | ETF | 107.43 | 107.55 | 107.24 | 107.4 | 335500.0 |
| 2002-05-31 09:50:00 | SPY | ETF | 107.4 | 107.48 | 107.24 | 107.3 | 357500.0 |
| 2002-05-31 09:55:00 | SPY | ETF | 107.37 | 107.81 | 107.27 | 107.68 | 345100.0 |
| 2002-05-31 10:00:00 | SPY | ETF | 107.6 | 108.0 | 107.6 | 107.83 | 1763200.0 |
| 2002-05-31 10:05:00 | SPY | ETF | 107.83 | 108.03 | 107.81 | 107.9 | 470500.0 |
| 2002-05-31 10:10:00 | SPY | ETF | 107.91 | 108.1 | 107.87 | 108.1 | 712600.0 |
| 2002-05-31 10:15:00 | SPY | ETF | 108.1 | 108.16 | 107.94 | 107.95 | 241200.0 |
| 2002-05-31 10:20:00 | SPY | ETF | 107.99 | 108.02 | 107.9 | 107.95 | 292000.0 |
| 2002-05-31 10:25:00 | SPY | ETF | 107.96 | 107.99 | 107.84 | 107.97 | 185500.0 |
| 2002-05-31 10:30:00 | SPY | ETF | 107.94 | 107.96 | 107.78 | 107.78 | 382700.0 |
| 2002-05-31 10:35:00 | SPY | ETF | 107.8 | 107.82 | 107.7 | 107.77 | 80700.0 |
| 2002-05-31 10:40:00 | SPY | ETF | 107.81 | 107.88 | 107.75 | 107.83 | 108400.0 |
| 2002-05-31 10:45:00 | SPY | ETF | 107.82 | 107.88 | 107.7 | 107.85 | 84900.0 |
| 2002-05-31 10:50:00 | SPY | ETF | 107.84 | 107.89 | 107.78 | 107.85 | 41800.0 |
| 2002-05-31 10:55:00 | SPY | ETF | 107.89 | 107.98 | 107.8 | 107.93 | 108100.0 |
| 2002-05-31 11:00:00 | SPY | ETF | 107.9 | 108.07 | 107.9 | 107.97 | 72600.0 |
| 2002-05-31 11:05:00 | SPY | ETF | 107.99 | 108.1 | 107.9 | 108.1 | 114300.0 |
| 2002-05-31 11:10:00 | SPY | ETF | 108.09 | 108.21 | 108.09 | 108.16 | 112400.0 |
| 2002-05-31 11:15:00 | SPY | ETF | 108.15 | 108.2 | 108.0 | 108.08 | 175400.0 |
| 2002-05-31 11:20:00 | SPY | ETF | 108.04 | 108.15 | 108.02 | 108.08 | 217200.0 |
| 2002-05-31 11:25:00 | SPY | ETF | 108.05 | 108.15 | 108.02 | 108.1 | 54100.0 |
| 2002-05-31 11:30:00 | SPY | ETF | 108.08 | 108.26 | 108.06 | 108.23 | 89400.0 |
| 2002-05-31 11:35:00 | SPY | ETF | 108.25 | 108.27 | 108.17 | 108.24 | 161100.0 |
| 2002-05-31 11:40:00 | SPY | ETF | 108.25 | 108.3 | 108.12 | 108.15 | 84300.0 |
| 2002-05-31 11:45:00 | SPY | ETF | 108.15 | 108.18 | 107.98 | 108.03 | 98700.0 |
| 2002-05-31 11:50:00 | SPY | ETF | 108.02 | 108.1 | 108.0 | 108.02 | 124600.0 |
| 2002-05-31 11:55:00 | SPY | ETF | 108.03 | 108.05 | 107.98 | 108.01 | 321900.0 |
| 2002-05-31 12:00:00 | SPY | ETF | 108.01 | 108.04 | 107.91 | 107.95 | 121800.0 |
| 2002-05-31 12:05:00 | SPY | ETF | 107.95 | 108.09 | 107.94 | 108.02 | 74300.0 |
| 2002-05-31 12:10:00 | SPY | ETF | 108.04 | 108.08 | 107.98 | 108.05 | 37400.0 |
| 2002-05-31 12:15:00 | SPY | ETF | 108.05 | 108.13 | 108.02 | 108.08 | 60800.0 |
| 2002-05-31 12:20:00 | SPY | ETF | 108.04 | 108.19 | 108.02 | 108.17 | 85300.0 |
| 2002-05-31 12:25:00 | SPY | ETF | 108.17 | 108.25 | 108.14 | 108.2 | 287900.0 |
| 2002-05-31 12:30:00 | SPY | ETF | 108.14 | 108.25 | 108.14 | 108.25 | 329100.0 |
| 2002-05-31 12:35:00 | SPY | ETF | 108.24 | 108.26 | 108.19 | 108.25 | 59800.0 |
| 2002-05-31 12:40:00 | SPY | ETF | 108.25 | 108.33 | 108.23 | 108.33 | 460900.0 |
| 2002-05-31 12:45:00 | SPY | ETF | 108.33 | 108.47 | 108.3 | 108.4 | 233700.0 |
| 2002-05-31 12:50:00 | SPY | ETF | 108.4 | 108.45 | 108.33 | 108.34 | 98300.0 |
| 2002-05-31 12:55:00 | SPY | ETF | 108.37 | 108.47 | 108.34 | 108.45 | 101400.0 |
| 2002-05-31 13:00:00 | SPY | ETF | 108.48 | 108.56 | 108.4 | 108.41 | 380900.0 |
| 2002-05-31 13:05:00 | SPY | ETF | 108.4 | 108.46 | 108.37 | 108.38 | 155500.0 |
| 2002-05-31 13:10:00 | SPY | ETF | 108.38 | 108.4 | 108.3 | 108.4 | 311900.0 |
| 2002-05-31 13:15:00 | SPY | ETF | 108.4 | 108.46 | 108.33 | 108.41 | 44800.0 |
| 2002-05-31 13:20:00 | SPY | ETF | 108.41 | 108.49 | 108.35 | 108.42 | 121600.0 |
| 2002-05-31 13:25:00 | SPY | ETF | 108.41 | 108.44 | 108.29 | 108.35 | 34500.0 |
| 2002-05-31 13:30:00 | SPY | ETF | 108.38 | 108.39 | 108.29 | 108.35 | 22100.0 |
| 2002-05-31 13:35:00 | SPY | ETF | 108.31 | 108.4 | 108.3 | 108.35 | 123400.0 |
> showing 50 of 1,703 rows — these rows as CSV