PREVIEW / etf_5min / 2009-10-12
file: by_date/etf_5min/2009/2009-10-12.parquet size: 686 KB rows: 29,930
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 |
|---|---|---|---|---|---|---|---|
| 2009-10-12 04:15:00 | SPY | ETF | 107.7 | 107.82 | 107.7 | 107.8 | 3700.0 |
| 2009-10-12 04:25:00 | SPY | ETF | 107.86 | 107.89 | 107.86 | 107.89 | 800.0 |
| 2009-10-12 04:35:00 | SPY | ETF | 107.8 | 107.8 | 107.8 | 107.8 | 300.0 |
| 2009-10-12 04:55:00 | SPY | ETF | 107.9 | 107.9 | 107.9 | 107.9 | 200.0 |
| 2009-10-12 05:00:00 | SPY | ETF | 107.93 | 107.98 | 107.93 | 107.98 | 700.0 |
| 2009-10-12 05:05:00 | SPY | ETF | 107.95 | 107.95 | 107.95 | 107.95 | 2000.0 |
| 2009-10-12 05:10:00 | SPY | ETF | 107.88 | 107.88 | 107.86 | 107.86 | 250.0 |
| 2009-10-12 05:15:00 | SPY | ETF | 107.9 | 107.9 | 107.9 | 107.9 | 200.0 |
| 2009-10-12 05:20:00 | SPY | ETF | 107.9 | 107.9 | 107.9 | 107.9 | 100.0 |
| 2009-10-12 05:30:00 | SPY | ETF | 107.86 | 107.9 | 107.86 | 107.9 | 3350.0 |
| 2009-10-12 05:35:00 | SPY | ETF | 107.88 | 107.88 | 107.88 | 107.88 | 2700.0 |
| 2009-10-12 05:40:00 | SPY | ETF | 107.88 | 107.88 | 107.88 | 107.88 | 5000.0 |
| 2009-10-12 05:45:00 | SPY | ETF | 107.83 | 107.86 | 107.83 | 107.86 | 2800.0 |
| 2009-10-12 05:55:00 | SPY | ETF | 107.9 | 107.9 | 107.9 | 107.9 | 100.0 |
| 2009-10-12 06:00:00 | SPY | ETF | 107.92 | 107.92 | 107.92 | 107.92 | 200.0 |
| 2009-10-12 06:10:00 | SPY | ETF | 107.91 | 107.91 | 107.85 | 107.85 | 4952.0 |
| 2009-10-12 06:15:00 | SPY | ETF | 107.91 | 107.91 | 107.9 | 107.9 | 21326.0 |
| 2009-10-12 06:20:00 | SPY | ETF | 107.9 | 107.92 | 107.9 | 107.92 | 10000.0 |
| 2009-10-12 06:30:00 | SPY | ETF | 107.92 | 107.92 | 107.92 | 107.92 | 300.0 |
| 2009-10-12 06:40:00 | SPY | ETF | 107.87 | 107.9 | 107.87 | 107.9 | 25200.0 |
| 2009-10-12 06:50:00 | SPY | ETF | 107.9 | 107.9 | 107.87 | 107.87 | 1100.0 |
| 2009-10-12 06:55:00 | SPY | ETF | 107.92 | 107.95 | 107.92 | 107.95 | 1452.0 |
| 2009-10-12 07:00:00 | SPY | ETF | 107.94 | 108.1 | 107.94 | 108.09 | 37400.0 |
| 2009-10-12 07:05:00 | SPY | ETF | 108.1 | 108.13 | 108.07 | 108.13 | 34250.0 |
| 2009-10-12 07:10:00 | SPY | ETF | 108.1 | 108.1 | 108.01 | 108.01 | 1100.0 |
| 2009-10-12 07:15:00 | SPY | ETF | 108.04 | 108.04 | 108.0 | 108.03 | 5321.0 |
| 2009-10-12 07:20:00 | SPY | ETF | 108.0 | 108.0 | 107.95 | 107.95 | 58629.0 |
| 2009-10-12 07:25:00 | SPY | ETF | 107.95 | 108.0 | 107.94 | 107.97 | 27714.0 |
| 2009-10-12 07:30:00 | SPY | ETF | 107.99 | 108.01 | 107.96 | 107.99 | 26853.0 |
| 2009-10-12 07:35:00 | SPY | ETF | 107.99 | 107.99 | 107.96 | 107.96 | 2700.0 |
| 2009-10-12 07:40:00 | SPY | ETF | 107.95 | 108.03 | 107.95 | 107.97 | 88973.0 |
| 2009-10-12 07:45:00 | SPY | ETF | 108.01 | 108.01 | 108.0 | 108.01 | 73024.0 |
| 2009-10-12 07:50:00 | SPY | ETF | 108.0 | 108.0 | 107.98 | 107.99 | 54500.0 |
| 2009-10-12 07:55:00 | SPY | ETF | 107.98 | 107.98 | 107.97 | 107.98 | 20974.0 |
| 2009-10-12 08:00:00 | SPY | ETF | 107.97 | 107.97 | 107.91 | 107.91 | 107381.0 |
| 2009-10-12 08:05:00 | SPY | ETF | 107.92 | 107.96 | 107.91 | 107.94 | 319437.0 |
| 2009-10-12 08:10:00 | SPY | ETF | 107.95 | 107.95 | 107.93 | 107.93 | 31990.0 |
| 2009-10-12 08:15:00 | SPY | ETF | 107.92 | 107.93 | 107.87 | 107.87 | 101903.0 |
| 2009-10-12 08:20:00 | SPY | ETF | 107.87 | 107.88 | 107.81 | 107.85 | 96605.0 |
| 2009-10-12 08:25:00 | SPY | ETF | 107.85 | 107.93 | 107.84 | 107.91 | 183844.0 |
| 2009-10-12 08:30:00 | SPY | ETF | 107.91 | 107.92 | 107.86 | 107.87 | 76491.0 |
| 2009-10-12 08:35:00 | SPY | ETF | 107.86 | 107.86 | 107.84 | 107.85 | 67924.0 |
| 2009-10-12 08:40:00 | SPY | ETF | 107.84 | 107.85 | 107.81 | 107.82 | 52923.0 |
| 2009-10-12 08:45:00 | SPY | ETF | 107.82 | 107.84 | 107.81 | 107.81 | 50941.0 |
| 2009-10-12 08:50:00 | SPY | ETF | 107.82 | 107.82 | 107.78 | 107.8 | 101843.0 |
| 2009-10-12 08:55:00 | SPY | ETF | 107.79 | 107.84 | 107.76 | 107.81 | 178288.0 |
| 2009-10-12 09:00:00 | SPY | ETF | 107.81 | 107.83 | 107.8 | 107.81 | 47751.0 |
| 2009-10-12 09:05:00 | SPY | ETF | 107.81 | 107.83 | 107.8 | 107.81 | 69488.0 |
| 2009-10-12 09:10:00 | SPY | ETF | 107.81 | 107.83 | 107.8 | 107.81 | 102457.0 |
| 2009-10-12 09:15:00 | SPY | ETF | 107.8 | 107.82 | 107.8 | 107.81 | 53810.0 |
> showing 50 of 29,930 rows — these rows as CSV