PREVIEW / etf_5min / 2008-01-18
file: by_date/etf_5min/2008/2008-01-18.parquet size: 506 KB rows: 24,256
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 |
|---|---|---|---|---|---|---|---|
| 2008-01-18 04:10:00 | SPY | ETF | 134.02 | 134.02 | 134.02 | 134.02 | 8000.0 |
| 2008-01-18 04:15:00 | SPY | ETF | 134.05 | 134.05 | 134.01 | 134.01 | 3000.0 |
| 2008-01-18 04:20:00 | SPY | ETF | 134.07 | 134.07 | 134.07 | 134.07 | 2000.0 |
| 2008-01-18 04:25:00 | SPY | ETF | 134.34 | 134.34 | 134.34 | 134.34 | 1500.0 |
| 2008-01-18 04:30:00 | SPY | ETF | 134.24 | 134.32 | 134.24 | 134.32 | 600.0 |
| 2008-01-18 04:45:00 | SPY | ETF | 134.18 | 134.18 | 134.18 | 134.18 | 2000.0 |
| 2008-01-18 04:50:00 | SPY | ETF | 134.42 | 134.49 | 134.42 | 134.47 | 3100.0 |
| 2008-01-18 04:55:00 | SPY | ETF | 134.44 | 134.44 | 134.4 | 134.4 | 1100.0 |
| 2008-01-18 05:00:00 | SPY | ETF | 134.5 | 134.5 | 134.5 | 134.5 | 100.0 |
| 2008-01-18 05:15:00 | SPY | ETF | 134.71 | 134.71 | 134.71 | 134.71 | 1000.0 |
| 2008-01-18 05:25:00 | SPY | ETF | 134.76 | 134.76 | 134.76 | 134.76 | 1000.0 |
| 2008-01-18 05:35:00 | SPY | ETF | 134.9 | 135.03 | 134.9 | 135.02 | 7100.0 |
| 2008-01-18 05:40:00 | SPY | ETF | 135.09 | 135.16 | 135.08 | 135.16 | 9300.0 |
| 2008-01-18 05:45:00 | SPY | ETF | 134.91 | 134.91 | 134.91 | 134.91 | 3000.0 |
| 2008-01-18 05:50:00 | SPY | ETF | 134.95 | 134.95 | 134.78 | 134.78 | 1600.0 |
| 2008-01-18 05:55:00 | SPY | ETF | 134.81 | 134.81 | 134.78 | 134.78 | 1100.0 |
| 2008-01-18 06:10:00 | SPY | ETF | 134.81 | 134.81 | 134.81 | 134.81 | 20000.0 |
| 2008-01-18 06:15:00 | SPY | ETF | 134.83 | 134.83 | 134.83 | 134.83 | 5000.0 |
| 2008-01-18 06:20:00 | SPY | ETF | 134.64 | 134.66 | 134.63 | 134.66 | 20000.0 |
| 2008-01-18 06:25:00 | SPY | ETF | 134.75 | 134.76 | 134.75 | 134.76 | 6000.0 |
| 2008-01-18 06:30:00 | SPY | ETF | 134.88 | 134.95 | 134.86 | 134.95 | 45500.0 |
| 2008-01-18 06:35:00 | SPY | ETF | 134.96 | 134.96 | 134.96 | 134.96 | 5000.0 |
| 2008-01-18 06:40:00 | SPY | ETF | 135.03 | 135.2 | 135.03 | 135.03 | 221500.0 |
| 2008-01-18 06:45:00 | SPY | ETF | 134.99 | 135.1 | 134.99 | 135.1 | 50700.0 |
| 2008-01-18 06:50:00 | SPY | ETF | 135.04 | 135.06 | 135.03 | 135.05 | 54500.0 |
| 2008-01-18 06:55:00 | SPY | ETF | 135.09 | 135.1 | 135.05 | 135.1 | 54400.0 |
| 2008-01-18 07:00:00 | SPY | ETF | 135.1 | 135.15 | 135.01 | 135.05 | 109300.0 |
| 2008-01-18 07:05:00 | SPY | ETF | 135.03 | 135.15 | 135.01 | 135.15 | 44500.0 |
| 2008-01-18 07:10:00 | SPY | ETF | 135.15 | 135.17 | 134.93 | 134.99 | 134500.0 |
| 2008-01-18 07:15:00 | SPY | ETF | 135.0 | 135.14 | 135.0 | 135.03 | 71000.0 |
| 2008-01-18 07:20:00 | SPY | ETF | 135.05 | 135.08 | 134.86 | 134.9 | 182000.0 |
| 2008-01-18 07:25:00 | SPY | ETF | 134.9 | 134.95 | 134.84 | 134.85 | 164800.0 |
| 2008-01-18 07:30:00 | SPY | ETF | 134.85 | 134.88 | 134.69 | 134.8 | 170500.0 |
| 2008-01-18 07:35:00 | SPY | ETF | 134.81 | 135.0 | 134.8 | 135.0 | 70300.0 |
| 2008-01-18 07:40:00 | SPY | ETF | 134.98 | 135.02 | 134.88 | 134.88 | 191900.0 |
| 2008-01-18 07:45:00 | SPY | ETF | 134.88 | 134.99 | 134.88 | 134.98 | 99200.0 |
| 2008-01-18 07:50:00 | SPY | ETF | 134.99 | 135.5 | 134.95 | 135.35 | 344900.0 |
| 2008-01-18 07:55:00 | SPY | ETF | 135.35 | 135.46 | 135.3 | 135.36 | 443900.0 |
| 2008-01-18 08:00:00 | SPY | ETF | 135.36 | 135.39 | 133.95 | 135.21 | 662197.0 |
| 2008-01-18 08:05:00 | SPY | ETF | 135.21 | 135.47 | 135.21 | 135.44 | 1141500.0 |
| 2008-01-18 08:10:00 | SPY | ETF | 134.84 | 135.51 | 134.84 | 135.4 | 520000.0 |
| 2008-01-18 08:15:00 | SPY | ETF | 135.4 | 135.41 | 135.23 | 135.24 | 255700.0 |
| 2008-01-18 08:20:00 | SPY | ETF | 135.25 | 135.47 | 135.19 | 135.38 | 639300.0 |
| 2008-01-18 08:25:00 | SPY | ETF | 135.38 | 135.38 | 135.25 | 135.25 | 349500.0 |
| 2008-01-18 08:30:00 | SPY | ETF | 135.25 | 135.42 | 135.18 | 135.36 | 320200.0 |
| 2008-01-18 08:35:00 | SPY | ETF | 135.35 | 135.37 | 135.05 | 135.08 | 408100.0 |
| 2008-01-18 08:40:00 | SPY | ETF | 135.09 | 135.11 | 134.91 | 134.93 | 222600.0 |
| 2008-01-18 08:45:00 | SPY | ETF | 134.92 | 135.05 | 134.92 | 134.95 | 87800.0 |
| 2008-01-18 08:50:00 | SPY | ETF | 134.95 | 135.08 | 134.95 | 135.0 | 87000.0 |
| 2008-01-18 08:55:00 | SPY | ETF | 134.99 | 135.1 | 134.98 | 135.04 | 256900.0 |
> showing 50 of 24,256 rows — these rows as CSV