PREVIEW / etf_5min / 2009-04-28
file: by_date/etf_5min/2009/2009-04-28.parquet size: 666 KB rows: 29,017
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 |
|---|---|---|---|---|---|---|---|
| 2009-04-28 04:15:00 | SPY | ETF | 84.77 | 84.77 | 84.65 | 84.65 | 5100.0 |
| 2009-04-28 04:20:00 | SPY | ETF | 84.61 | 84.61 | 84.58 | 84.58 | 400.0 |
| 2009-04-28 04:25:00 | SPY | ETF | 84.69 | 84.69 | 84.69 | 84.69 | 500.0 |
| 2009-04-28 04:30:00 | SPY | ETF | 84.79 | 84.82 | 84.79 | 84.82 | 1030.0 |
| 2009-04-28 05:00:00 | SPY | ETF | 84.8 | 84.8 | 84.8 | 84.8 | 1400.0 |
| 2009-04-28 05:05:00 | SPY | ETF | 84.8 | 84.8 | 84.8 | 84.8 | 200.0 |
| 2009-04-28 05:35:00 | SPY | ETF | 84.72 | 84.72 | 84.72 | 84.72 | 500.0 |
| 2009-04-28 05:45:00 | SPY | ETF | 84.72 | 84.72 | 84.72 | 84.72 | 100.0 |
| 2009-04-28 05:50:00 | SPY | ETF | 84.66 | 84.66 | 84.66 | 84.66 | 100.0 |
| 2009-04-28 05:55:00 | SPY | ETF | 84.65 | 84.67 | 84.65 | 84.67 | 2900.0 |
| 2009-04-28 06:00:00 | SPY | ETF | 84.63 | 84.65 | 84.63 | 84.65 | 2599.0 |
| 2009-04-28 06:05:00 | SPY | ETF | 84.68 | 84.69 | 84.68 | 84.69 | 10000.0 |
| 2009-04-28 06:10:00 | SPY | ETF | 84.61 | 84.61 | 84.61 | 84.61 | 100.0 |
| 2009-04-28 06:20:00 | SPY | ETF | 84.66 | 84.71 | 84.66 | 84.71 | 7400.0 |
| 2009-04-28 06:35:00 | SPY | ETF | 84.58 | 84.59 | 84.56 | 84.59 | 10200.0 |
| 2009-04-28 06:40:00 | SPY | ETF | 84.59 | 84.59 | 84.51 | 84.59 | 13572.0 |
| 2009-04-28 06:45:00 | SPY | ETF | 84.59 | 84.68 | 84.59 | 84.68 | 7500.0 |
| 2009-04-28 06:50:00 | SPY | ETF | 84.65 | 84.68 | 84.63 | 84.68 | 36350.0 |
| 2009-04-28 06:55:00 | SPY | ETF | 84.7 | 84.75 | 84.69 | 84.71 | 42800.0 |
| 2009-04-28 07:00:00 | SPY | ETF | 84.7 | 84.81 | 84.7 | 84.78 | 113003.0 |
| 2009-04-28 07:05:00 | SPY | ETF | 84.77 | 84.78 | 84.71 | 84.71 | 48608.0 |
| 2009-04-28 07:10:00 | SPY | ETF | 84.74 | 84.74 | 84.66 | 84.69 | 195569.0 |
| 2009-04-28 07:15:00 | SPY | ETF | 84.69 | 84.7 | 84.63 | 84.65 | 104428.0 |
| 2009-04-28 07:20:00 | SPY | ETF | 84.64 | 84.68 | 84.62 | 84.65 | 95569.0 |
| 2009-04-28 07:25:00 | SPY | ETF | 84.66 | 84.67 | 84.6 | 84.6 | 90300.0 |
| 2009-04-28 07:30:00 | SPY | ETF | 84.6 | 84.64 | 84.59 | 84.62 | 42600.0 |
| 2009-04-28 07:35:00 | SPY | ETF | 84.64 | 84.66 | 84.6 | 84.62 | 222081.0 |
| 2009-04-28 07:40:00 | SPY | ETF | 84.61 | 84.63 | 84.58 | 84.58 | 175159.0 |
| 2009-04-28 07:45:00 | SPY | ETF | 84.58 | 84.69 | 84.58 | 84.69 | 107252.0 |
| 2009-04-28 07:50:00 | SPY | ETF | 84.7 | 84.75 | 84.66 | 84.74 | 140522.0 |
| 2009-04-28 07:55:00 | SPY | ETF | 84.73 | 84.76 | 84.71 | 84.75 | 133879.0 |
| 2009-04-28 08:00:00 | SPY | ETF | 84.62 | 84.81 | 84.6 | 84.79 | 397370.0 |
| 2009-04-28 08:05:00 | SPY | ETF | 84.8 | 84.84 | 84.78 | 84.81 | 233366.0 |
| 2009-04-28 08:10:00 | SPY | ETF | 84.82 | 84.82 | 84.75 | 84.75 | 253761.0 |
| 2009-04-28 08:15:00 | SPY | ETF | 84.75 | 84.78 | 84.68 | 84.68 | 112781.0 |
| 2009-04-28 08:20:00 | SPY | ETF | 84.68 | 85.84 | 84.61 | 84.63 | 254988.0 |
| 2009-04-28 08:25:00 | SPY | ETF | 84.64 | 84.68 | 84.62 | 84.68 | 95621.0 |
| 2009-04-28 08:30:00 | SPY | ETF | 84.67 | 84.825 | 84.65 | 84.67 | 131102.0 |
| 2009-04-28 08:35:00 | SPY | ETF | 84.68 | 84.78 | 84.66 | 84.77 | 200073.0 |
| 2009-04-28 08:40:00 | SPY | ETF | 84.77 | 84.96 | 84.75 | 84.92 | 705699.0 |
| 2009-04-28 08:45:00 | SPY | ETF | 84.92 | 84.95 | 84.8 | 84.94 | 735345.0 |
| 2009-04-28 08:50:00 | SPY | ETF | 84.95 | 85.1 | 84.91 | 85.04 | 449513.0 |
| 2009-04-28 08:55:00 | SPY | ETF | 85.04 | 85.06 | 84.94 | 84.98 | 179558.0 |
| 2009-04-28 09:00:00 | SPY | ETF | 84.99 | 85.01 | 84.87 | 84.93 | 203705.0 |
| 2009-04-28 09:05:00 | SPY | ETF | 84.94 | 84.95 | 84.77 | 84.88 | 192028.0 |
| 2009-04-28 09:10:00 | SPY | ETF | 84.86 | 85.01 | 84.75 | 84.8 | 225949.0 |
| 2009-04-28 09:15:00 | SPY | ETF | 84.8 | 84.85 | 84.5 | 84.68 | 1075732.0 |
| 2009-04-28 09:20:00 | SPY | ETF | 84.68 | 84.75 | 84.18 | 84.74 | 672215.0 |
| 2009-04-28 09:25:00 | SPY | ETF | 84.74 | 84.98 | 84.71 | 84.98 | 560975.0 |
| 2009-04-28 09:30:00 | SPY | ETF | 84.97 | 85.07 | 84.86 | 84.98 | 5516809.0 |
> showing 50 of 29,017 rows — these rows as CSV