PREVIEW / etf_5min / 2009-01-15
file: by_date/etf_5min/2009/2009-01-15.parquet size: 681 KB rows: 28,743
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 |
|---|---|---|---|---|---|---|---|
| 2009-01-15 04:15:00 | SPY | ETF | 83.55 | 83.55 | 83.54 | 83.54 | 2000.0 |
| 2009-01-15 04:30:00 | SPY | ETF | 83.84 | 83.87 | 83.84 | 83.87 | 200.0 |
| 2009-01-15 04:50:00 | SPY | ETF | 84.0 | 84.05 | 84.0 | 84.05 | 200.0 |
| 2009-01-15 05:20:00 | SPY | ETF | 84.02 | 84.03 | 84.02 | 84.02 | 20000.0 |
| 2009-01-15 05:40:00 | SPY | ETF | 84.08 | 84.22 | 84.08 | 84.22 | 609.0 |
| 2009-01-15 05:45:00 | SPY | ETF | 84.25 | 84.25 | 84.25 | 84.25 | 109.0 |
| 2009-01-15 06:10:00 | SPY | ETF | 84.32 | 84.32 | 84.2 | 84.2 | 3800.0 |
| 2009-01-15 06:15:00 | SPY | ETF | 84.18 | 84.18 | 84.18 | 84.18 | 1000.0 |
| 2009-01-15 06:20:00 | SPY | ETF | 84.0 | 84.0 | 84.0 | 84.0 | 100.0 |
| 2009-01-15 06:30:00 | SPY | ETF | 83.93 | 84.6 | 83.93 | 84.27 | 130605.0 |
| 2009-01-15 06:35:00 | SPY | ETF | 84.2 | 84.4 | 84.2 | 84.4 | 7800.0 |
| 2009-01-15 06:40:00 | SPY | ETF | 84.37 | 84.4 | 84.26 | 84.4 | 39200.0 |
| 2009-01-15 06:45:00 | SPY | ETF | 84.25 | 84.25 | 84.15 | 84.18 | 15600.0 |
| 2009-01-15 06:50:00 | SPY | ETF | 84.16 | 84.23 | 84.09 | 84.14 | 26100.0 |
| 2009-01-15 06:55:00 | SPY | ETF | 84.18 | 84.27 | 84.12 | 84.27 | 23200.0 |
| 2009-01-15 07:00:00 | SPY | ETF | 84.26 | 84.35 | 84.09 | 84.09 | 156897.0 |
| 2009-01-15 07:05:00 | SPY | ETF | 84.13 | 84.15 | 83.94 | 84.02 | 47900.0 |
| 2009-01-15 07:10:00 | SPY | ETF | 84.05 | 84.1 | 83.99 | 84.09 | 40200.0 |
| 2009-01-15 07:15:00 | SPY | ETF | 84.13 | 84.18 | 84.09 | 84.18 | 45500.0 |
| 2009-01-15 07:20:00 | SPY | ETF | 84.18 | 84.19 | 84.02 | 84.05 | 39700.0 |
| 2009-01-15 07:25:00 | SPY | ETF | 84.03 | 84.03 | 83.51 | 83.73 | 111952.0 |
| 2009-01-15 07:30:00 | SPY | ETF | 83.72 | 83.84 | 83.72 | 83.78 | 31800.0 |
| 2009-01-15 07:35:00 | SPY | ETF | 83.79 | 83.8 | 83.69 | 83.75 | 34800.0 |
| 2009-01-15 07:40:00 | SPY | ETF | 83.7 | 83.85 | 83.69 | 83.75 | 171600.0 |
| 2009-01-15 07:45:00 | SPY | ETF | 83.76 | 83.83 | 83.56 | 83.56 | 127228.0 |
| 2009-01-15 07:50:00 | SPY | ETF | 83.53 | 83.64 | 83.37 | 83.58 | 391449.0 |
| 2009-01-15 07:55:00 | SPY | ETF | 83.58 | 83.66 | 83.37 | 83.62 | 182438.0 |
| 2009-01-15 08:00:00 | SPY | ETF | 83.62 | 83.73 | 83.56 | 83.64 | 213045.0 |
| 2009-01-15 08:05:00 | SPY | ETF | 83.64 | 83.74 | 83.55 | 83.63 | 600460.0 |
| 2009-01-15 08:10:00 | SPY | ETF | 83.62 | 83.64 | 83.53 | 83.54 | 362071.0 |
| 2009-01-15 08:15:00 | SPY | ETF | 83.56 | 83.71 | 83.55 | 83.68 | 85706.0 |
| 2009-01-15 08:20:00 | SPY | ETF | 83.69 | 83.84 | 83.66 | 83.84 | 290868.0 |
| 2009-01-15 08:25:00 | SPY | ETF | 83.83 | 83.9 | 83.78 | 83.84 | 268237.0 |
| 2009-01-15 08:30:00 | SPY | ETF | 83.83 | 84.07 | 83.79 | 83.79 | 536401.0 |
| 2009-01-15 08:35:00 | SPY | ETF | 83.8 | 83.91 | 83.7 | 83.87 | 236194.0 |
| 2009-01-15 08:40:00 | SPY | ETF | 83.9 | 84.23 | 83.87 | 84.23 | 514293.0 |
| 2009-01-15 08:45:00 | SPY | ETF | 84.24 | 84.49 | 84.21 | 84.35 | 1065486.0 |
| 2009-01-15 08:50:00 | SPY | ETF | 84.33 | 84.42 | 84.28 | 84.29 | 116464.0 |
| 2009-01-15 08:55:00 | SPY | ETF | 84.28 | 84.31 | 84.22 | 84.24 | 239411.0 |
| 2009-01-15 09:00:00 | SPY | ETF | 84.22 | 84.27 | 83.93 | 84.14 | 799236.0 |
| 2009-01-15 09:05:00 | SPY | ETF | 84.13 | 84.29 | 84.07 | 84.21 | 305323.0 |
| 2009-01-15 09:10:00 | SPY | ETF | 84.21 | 84.22 | 84.03 | 84.11 | 239959.0 |
| 2009-01-15 09:15:00 | SPY | ETF | 84.11 | 84.26 | 84.04 | 84.15 | 200190.0 |
| 2009-01-15 09:20:00 | SPY | ETF | 84.16 | 84.2 | 84.05 | 84.12 | 203459.0 |
| 2009-01-15 09:25:00 | SPY | ETF | 84.13 | 84.21 | 84.05 | 84.12 | 351277.0 |
| 2009-01-15 09:30:00 | SPY | ETF | 84.12 | 84.29 | 83.91 | 83.91 | 9629291.0 |
| 2009-01-15 09:35:00 | SPY | ETF | 83.91 | 83.99 | 83.7 | 83.91 | 6117466.0 |
| 2009-01-15 09:40:00 | SPY | ETF | 83.91 | 84.1 | 83.45 | 83.53 | 5325209.0 |
| 2009-01-15 09:45:00 | SPY | ETF | 83.53 | 83.54 | 82.91 | 83.02 | 8437344.0 |
| 2009-01-15 09:50:00 | SPY | ETF | 83.03 | 83.8308 | 82.91 | 83.2 | 8825815.0 |
> showing 50 of 28,743 rows — these rows as CSV