PREVIEW / etf_5min / 2009-10-22
file: by_date/etf_5min/2009/2009-10-22.parquet size: 764 KB rows: 30,722
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 |
|---|---|---|---|---|---|---|---|
| 2009-10-22 04:15:00 | SPY | ETF | 108.04 | 108.04 | 107.93 | 107.93 | 1300.0 |
| 2009-10-22 04:20:00 | SPY | ETF | 107.92 | 107.95 | 107.92 | 107.95 | 200.0 |
| 2009-10-22 04:25:00 | SPY | ETF | 107.95 | 107.95 | 107.95 | 107.95 | 100.0 |
| 2009-10-22 04:40:00 | SPY | ETF | 107.98 | 107.98 | 107.98 | 107.98 | 100.0 |
| 2009-10-22 04:50:00 | SPY | ETF | 107.67 | 107.83 | 107.67 | 107.83 | 2100.0 |
| 2009-10-22 05:10:00 | SPY | ETF | 107.84 | 107.84 | 107.84 | 107.84 | 500.0 |
| 2009-10-22 05:15:00 | SPY | ETF | 107.9 | 107.9 | 107.9 | 107.9 | 2000.0 |
| 2009-10-22 05:25:00 | SPY | ETF | 107.79 | 107.85 | 107.79 | 107.8 | 1500.0 |
| 2009-10-22 05:40:00 | SPY | ETF | 107.85 | 107.88 | 107.85 | 107.88 | 10300.0 |
| 2009-10-22 06:00:00 | SPY | ETF | 108.02 | 108.02 | 108.02 | 108.02 | 100.0 |
| 2009-10-22 06:10:00 | SPY | ETF | 108.0 | 108.0 | 108.0 | 108.0 | 10100.0 |
| 2009-10-22 06:30:00 | SPY | ETF | 107.91 | 108.0 | 107.87 | 107.91 | 34937.0 |
| 2009-10-22 06:45:00 | SPY | ETF | 108.14 | 108.14 | 108.14 | 108.14 | 100.0 |
| 2009-10-22 06:50:00 | SPY | ETF | 108.14 | 108.14 | 108.14 | 108.14 | 300.0 |
| 2009-10-22 07:00:00 | SPY | ETF | 108.14 | 108.14 | 108.12 | 108.12 | 7700.0 |
| 2009-10-22 07:05:00 | SPY | ETF | 108.17 | 108.17 | 108.13 | 108.14 | 26100.0 |
| 2009-10-22 07:10:00 | SPY | ETF | 108.14 | 108.17 | 108.14 | 108.14 | 9190.0 |
| 2009-10-22 07:15:00 | SPY | ETF | 108.16 | 108.16 | 108.1 | 108.1 | 10900.0 |
| 2009-10-22 07:20:00 | SPY | ETF | 108.05 | 108.09 | 108.03 | 108.09 | 25777.0 |
| 2009-10-22 07:25:00 | SPY | ETF | 108.04 | 108.1 | 108.0 | 108.04 | 15060.0 |
| 2009-10-22 07:30:00 | SPY | ETF | 108.13 | 108.17 | 108.1 | 108.16 | 372400.0 |
| 2009-10-22 07:35:00 | SPY | ETF | 108.16 | 108.19 | 108.13 | 108.13 | 106734.0 |
| 2009-10-22 07:40:00 | SPY | ETF | 108.15 | 108.21 | 108.15 | 108.2 | 168470.0 |
| 2009-10-22 07:45:00 | SPY | ETF | 108.19 | 108.22 | 108.09 | 108.11 | 122110.0 |
| 2009-10-22 07:50:00 | SPY | ETF | 108.13 | 108.17 | 108.13 | 108.16 | 40399.0 |
| 2009-10-22 07:55:00 | SPY | ETF | 108.16 | 108.19 | 108.14 | 108.19 | 81525.0 |
| 2009-10-22 08:00:00 | SPY | ETF | 108.17 | 108.21 | 107.91 | 108.21 | 471831.0 |
| 2009-10-22 08:05:00 | SPY | ETF | 108.21 | 108.31 | 108.21 | 108.28 | 583770.0 |
| 2009-10-22 08:10:00 | SPY | ETF | 108.28 | 108.34 | 108.27 | 108.29 | 438373.0 |
| 2009-10-22 08:15:00 | SPY | ETF | 108.3 | 108.35 | 108.3 | 108.35 | 146698.0 |
| 2009-10-22 08:20:00 | SPY | ETF | 108.34 | 108.5 | 108.32 | 108.47 | 489947.0 |
| 2009-10-22 08:25:00 | SPY | ETF | 108.47 | 108.47 | 108.32 | 108.33 | 903085.0 |
| 2009-10-22 08:30:00 | SPY | ETF | 108.32 | 108.37 | 108.02 | 108.21 | 1018639.0 |
| 2009-10-22 08:35:00 | SPY | ETF | 108.21 | 108.32 | 108.18 | 108.24 | 446629.0 |
| 2009-10-22 08:40:00 | SPY | ETF | 108.24 | 108.27 | 108.16 | 108.27 | 268074.0 |
| 2009-10-22 08:45:00 | SPY | ETF | 108.25 | 108.25 | 108.17 | 108.19 | 248594.0 |
| 2009-10-22 08:50:00 | SPY | ETF | 108.18 | 108.23 | 108.09 | 108.1 | 401010.0 |
| 2009-10-22 08:55:00 | SPY | ETF | 108.1 | 108.15 | 108.05 | 108.05 | 328066.0 |
| 2009-10-22 09:00:00 | SPY | ETF | 108.06 | 108.2 | 107.98 | 108.0 | 347005.0 |
| 2009-10-22 09:05:00 | SPY | ETF | 107.99 | 108.08 | 107.98 | 108.07 | 302286.0 |
| 2009-10-22 09:10:00 | SPY | ETF | 108.07 | 108.12 | 108.07 | 108.11 | 171998.0 |
| 2009-10-22 09:15:00 | SPY | ETF | 108.12 | 108.25 | 108.1 | 108.24 | 470372.0 |
| 2009-10-22 09:20:00 | SPY | ETF | 108.24 | 108.24 | 108.17 | 108.17 | 194414.0 |
| 2009-10-22 09:25:00 | SPY | ETF | 108.17 | 108.19 | 108.14 | 108.19 | 387428.0 |
| 2009-10-22 09:30:00 | SPY | ETF | 108.19 | 108.23 | 108.01 | 108.16 | 3912596.0 |
| 2009-10-22 09:35:00 | SPY | ETF | 108.16 | 108.515 | 108.15 | 108.339 | 4722745.0 |
| 2009-10-22 09:40:00 | SPY | ETF | 108.32 | 108.45 | 108.08 | 108.09 | 4823214.0 |
| 2009-10-22 09:45:00 | SPY | ETF | 108.0899 | 108.19 | 107.8 | 107.8 | 5226847.0 |
| 2009-10-22 09:50:00 | SPY | ETF | 107.8 | 107.965 | 107.69 | 107.96 | 3837291.0 |
| 2009-10-22 09:55:00 | SPY | ETF | 107.95 | 107.96 | 107.71 | 107.86 | 4821736.0 |
> showing 50 of 30,722 rows — these rows as CSV