PREVIEW / etf_5min / 2004-06-10
file: by_date/etf_5min/2004/2004-06-10.parquet size: 79 KB rows: 4,308
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 |
|---|---|---|---|---|---|---|---|
| 2004-06-10 08:00:00 | SPY | ETF | 114.14 | 114.15 | 114.14 | 114.15 | 1400.0 |
| 2004-06-10 08:05:00 | SPY | ETF | 114.12 | 114.12 | 114.03 | 114.03 | 155700.0 |
| 2004-06-10 08:10:00 | SPY | ETF | 114.03 | 114.04 | 113.99 | 114.02 | 208400.0 |
| 2004-06-10 08:15:00 | SPY | ETF | 113.96 | 113.96 | 113.96 | 113.96 | 10000.0 |
| 2004-06-10 08:20:00 | SPY | ETF | 114.08 | 114.1 | 114.08 | 114.1 | 18700.0 |
| 2004-06-10 08:25:00 | SPY | ETF | 114.12 | 114.12 | 114.12 | 114.12 | 1700.0 |
| 2004-06-10 08:30:00 | SPY | ETF | 114.12 | 114.12 | 114.01 | 114.01 | 14900.0 |
| 2004-06-10 08:35:00 | SPY | ETF | 114.04 | 114.07 | 114.04 | 114.05 | 2500.0 |
| 2004-06-10 08:40:00 | SPY | ETF | 114.14 | 114.14 | 114.13 | 114.13 | 6000.0 |
| 2004-06-10 08:45:00 | SPY | ETF | 114.13 | 114.13 | 114.11 | 114.11 | 1700.0 |
| 2004-06-10 08:50:00 | SPY | ETF | 114.12 | 114.12 | 114.09 | 114.09 | 25300.0 |
| 2004-06-10 08:55:00 | SPY | ETF | 114.1 | 114.1 | 114.1 | 114.1 | 600.0 |
| 2004-06-10 09:00:00 | SPY | ETF | 114.12 | 114.12 | 114.11 | 114.11 | 10100.0 |
| 2004-06-10 09:05:00 | SPY | ETF | 114.11 | 114.11 | 114.09 | 114.09 | 10000.0 |
| 2004-06-10 09:10:00 | SPY | ETF | 114.09 | 114.09 | 114.09 | 114.09 | 1000.0 |
| 2004-06-10 09:15:00 | SPY | ETF | 114.1 | 114.11 | 114.1 | 114.1 | 1500.0 |
| 2004-06-10 09:20:00 | SPY | ETF | 114.09 | 114.1 | 114.09 | 114.1 | 7300.0 |
| 2004-06-10 09:25:00 | SPY | ETF | 114.1 | 114.1 | 114.01 | 114.05 | 38700.0 |
| 2004-06-10 09:30:00 | SPY | ETF | 114.04 | 114.15 | 114.01 | 114.11 | 435200.0 |
| 2004-06-10 09:35:00 | SPY | ETF | 114.1 | 114.1 | 114.0 | 114.02 | 483600.0 |
| 2004-06-10 09:40:00 | SPY | ETF | 114.03 | 114.12 | 114.0 | 114.0785 | 391300.0 |
| 2004-06-10 09:45:00 | SPY | ETF | 114.0785 | 114.14 | 114.03 | 114.03 | 522800.0 |
| 2004-06-10 09:50:00 | SPY | ETF | 114.03 | 114.1 | 113.95 | 113.98 | 364700.0 |
| 2004-06-10 09:55:00 | SPY | ETF | 113.99 | 114.12 | 113.99 | 114.08 | 224800.0 |
| 2004-06-10 10:00:00 | SPY | ETF | 114.09 | 114.16 | 114.07 | 114.14 | 267900.0 |
| 2004-06-10 10:05:00 | SPY | ETF | 114.13 | 114.2 | 114.09 | 114.18 | 367100.0 |
| 2004-06-10 10:10:00 | SPY | ETF | 114.2 | 114.25 | 114.16 | 114.22 | 1856900.0 |
| 2004-06-10 10:15:00 | SPY | ETF | 114.22 | 114.28 | 114.21 | 114.22 | 672400.0 |
| 2004-06-10 10:20:00 | SPY | ETF | 114.22 | 114.25 | 114.21 | 114.24 | 147100.0 |
| 2004-06-10 10:25:00 | SPY | ETF | 114.24 | 114.29 | 114.22 | 114.23 | 358300.0 |
| 2004-06-10 10:30:00 | SPY | ETF | 114.24 | 114.3 | 114.13 | 114.19 | 395200.0 |
| 2004-06-10 10:35:00 | SPY | ETF | 114.2 | 114.22 | 114.17 | 114.21 | 849600.0 |
| 2004-06-10 10:40:00 | SPY | ETF | 114.21 | 114.21 | 114.12 | 114.17 | 231500.0 |
| 2004-06-10 10:45:00 | SPY | ETF | 114.16 | 114.17 | 114.08 | 114.1 | 303300.0 |
| 2004-06-10 10:50:00 | SPY | ETF | 114.1 | 114.12 | 114.07 | 114.1 | 397500.0 |
| 2004-06-10 10:55:00 | SPY | ETF | 114.09 | 114.15 | 114.07 | 114.08 | 220800.0 |
| 2004-06-10 11:00:00 | SPY | ETF | 114.08 | 114.09 | 113.93 | 113.96 | 532400.0 |
| 2004-06-10 11:05:00 | SPY | ETF | 113.95 | 114.04 | 113.93 | 114.02 | 199400.0 |
| 2004-06-10 11:10:00 | SPY | ETF | 114.03 | 114.1 | 114.0 | 114.08 | 214900.0 |
| 2004-06-10 11:15:00 | SPY | ETF | 114.09 | 114.12 | 114.02 | 114.08 | 110800.0 |
| 2004-06-10 11:20:00 | SPY | ETF | 114.08 | 114.09 | 114.03 | 114.08 | 99100.0 |
| 2004-06-10 11:25:00 | SPY | ETF | 114.09 | 114.15 | 114.08 | 114.14 | 155400.0 |
| 2004-06-10 11:30:00 | SPY | ETF | 114.13 | 114.14 | 114.07 | 114.11 | 72000.0 |
| 2004-06-10 11:35:00 | SPY | ETF | 114.1 | 114.24 | 114.07 | 114.19 | 134900.0 |
| 2004-06-10 11:40:00 | SPY | ETF | 114.2 | 114.25 | 114.19 | 114.23 | 733500.0 |
| 2004-06-10 11:45:00 | SPY | ETF | 114.23 | 114.24 | 114.12 | 114.15 | 99200.0 |
| 2004-06-10 11:50:00 | SPY | ETF | 114.15 | 114.18 | 114.12 | 114.14 | 106200.0 |
| 2004-06-10 11:55:00 | SPY | ETF | 114.12 | 114.16 | 114.11 | 114.14 | 79800.0 |
| 2004-06-10 12:00:00 | SPY | ETF | 114.09 | 114.18 | 114.09 | 114.13 | 99400.0 |
| 2004-06-10 12:05:00 | SPY | ETF | 114.13 | 114.15 | 114.1 | 114.14 | 37700.0 |
> showing 50 of 4,308 rows — these rows as CSV