PREVIEW / etf_5min / 2006-01-11
file: by_date/etf_5min/2006/2006-01-11.parquet size: 176 KB rows: 9,340
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 |
|---|---|---|---|---|---|---|---|
| 2006-01-11 06:40:00 | SPY | ETF | 129.13 | 129.13 | 129.13 | 129.13 | 200.0 |
| 2006-01-11 07:05:00 | SPY | ETF | 129.02 | 129.02 | 129.02 | 129.02 | 2400.0 |
| 2006-01-11 07:10:00 | SPY | ETF | 129.04 | 129.04 | 129.01 | 129.03 | 11400.0 |
| 2006-01-11 07:15:00 | SPY | ETF | 129.03 | 129.03 | 129.03 | 129.03 | 7600.0 |
| 2006-01-11 07:20:00 | SPY | ETF | 128.99 | 129.01 | 128.99 | 129.01 | 3600.0 |
| 2006-01-11 07:25:00 | SPY | ETF | 129.0 | 129.0 | 129.0 | 129.0 | 2400.0 |
| 2006-01-11 07:40:00 | SPY | ETF | 129.03 | 129.03 | 129.03 | 129.03 | 10000.0 |
| 2006-01-11 07:45:00 | SPY | ETF | 129.06 | 129.06 | 129.06 | 129.06 | 11300.0 |
| 2006-01-11 07:50:00 | SPY | ETF | 129.04 | 129.04 | 129.03 | 129.03 | 46000.0 |
| 2006-01-11 07:55:00 | SPY | ETF | 129.03 | 129.03 | 129.0 | 129.0 | 22200.0 |
| 2006-01-11 08:00:00 | SPY | ETF | 129.04 | 129.06 | 128.99 | 129.05 | 359100.0 |
| 2006-01-11 08:05:00 | SPY | ETF | 129.04 | 129.06 | 129.03 | 129.03 | 8600.0 |
| 2006-01-11 08:10:00 | SPY | ETF | 129.02 | 129.03 | 129.02 | 129.03 | 16200.0 |
| 2006-01-11 08:15:00 | SPY | ETF | 129.03 | 129.03 | 129.03 | 129.03 | 5100.0 |
| 2006-01-11 08:20:00 | SPY | ETF | 129.04 | 129.04 | 129.03 | 129.03 | 7700.0 |
| 2006-01-11 08:25:00 | SPY | ETF | 129.04 | 129.04 | 129.03 | 129.03 | 6000.0 |
| 2006-01-11 08:30:00 | SPY | ETF | 129.04 | 129.04 | 129.04 | 129.04 | 1300.0 |
| 2006-01-11 08:35:00 | SPY | ETF | 129.05 | 129.07 | 129.05 | 129.07 | 1400.0 |
| 2006-01-11 08:40:00 | SPY | ETF | 129.07 | 129.12 | 129.07 | 129.11 | 25400.0 |
| 2006-01-11 08:45:00 | SPY | ETF | 129.13 | 129.14 | 129.1 | 129.1 | 305700.0 |
| 2006-01-11 08:50:00 | SPY | ETF | 129.11 | 129.14 | 129.11 | 129.14 | 33300.0 |
| 2006-01-11 08:55:00 | SPY | ETF | 129.13 | 129.14 | 129.1 | 129.1 | 12600.0 |
| 2006-01-11 09:00:00 | SPY | ETF | 129.1 | 129.11 | 129.09 | 129.11 | 8400.0 |
| 2006-01-11 09:05:00 | SPY | ETF | 129.11 | 129.12 | 129.11 | 129.12 | 4600.0 |
| 2006-01-11 09:10:00 | SPY | ETF | 129.12 | 129.12 | 129.09 | 129.09 | 7300.0 |
| 2006-01-11 09:15:00 | SPY | ETF | 129.08 | 129.09 | 129.07 | 129.07 | 36500.0 |
| 2006-01-11 09:20:00 | SPY | ETF | 129.09 | 129.09 | 129.05 | 129.06 | 26100.0 |
| 2006-01-11 09:25:00 | SPY | ETF | 129.06 | 129.06 | 129.01 | 129.01 | 61700.0 |
| 2006-01-11 09:30:00 | SPY | ETF | 129.02 | 129.03 | 128.93 | 128.99 | 527600.0 |
| 2006-01-11 09:35:00 | SPY | ETF | 129.0 | 129.02 | 128.85 | 128.86 | 569000.0 |
| 2006-01-11 09:40:00 | SPY | ETF | 128.86 | 128.9 | 128.81 | 128.89 | 562500.0 |
| 2006-01-11 09:45:00 | SPY | ETF | 128.89 | 128.99 | 128.78 | 128.82 | 611700.0 |
| 2006-01-11 09:50:00 | SPY | ETF | 128.82 | 128.96 | 128.76 | 128.84 | 519400.0 |
| 2006-01-11 09:55:00 | SPY | ETF | 128.86 | 128.89 | 128.81 | 128.88 | 380700.0 |
| 2006-01-11 10:00:00 | SPY | ETF | 128.87 | 128.91 | 128.76 | 128.84 | 643200.0 |
| 2006-01-11 10:05:00 | SPY | ETF | 128.86 | 128.92 | 128.85 | 128.87 | 502000.0 |
| 2006-01-11 10:10:00 | SPY | ETF | 128.87 | 128.94 | 128.79 | 128.89 | 341100.0 |
| 2006-01-11 10:15:00 | SPY | ETF | 128.89 | 129.02 | 128.88 | 128.99 | 553500.0 |
| 2006-01-11 10:20:00 | SPY | ETF | 128.9912 | 129.14 | 128.99 | 129.11 | 966600.0 |
| 2006-01-11 10:25:00 | SPY | ETF | 129.11 | 129.13 | 129.0 | 129.05 | 655200.0 |
| 2006-01-11 10:30:00 | SPY | ETF | 129.06 | 129.09 | 128.9 | 128.93 | 476100.0 |
| 2006-01-11 10:35:00 | SPY | ETF | 128.93 | 129.05 | 128.92 | 129.02 | 634500.0 |
| 2006-01-11 10:40:00 | SPY | ETF | 129.03 | 129.05 | 128.97 | 128.99 | 423800.0 |
| 2006-01-11 10:45:00 | SPY | ETF | 129.02 | 129.05 | 128.92 | 128.94 | 495500.0 |
| 2006-01-11 10:50:00 | SPY | ETF | 128.9401 | 128.97 | 128.76 | 128.78 | 1841800.0 |
| 2006-01-11 10:55:00 | SPY | ETF | 128.78 | 128.82 | 128.73 | 128.8 | 2392700.0 |
| 2006-01-11 11:00:00 | SPY | ETF | 128.8 | 128.83 | 128.74 | 128.82 | 160500.0 |
| 2006-01-11 11:05:00 | SPY | ETF | 128.82 | 128.88 | 128.8 | 128.86 | 332100.0 |
| 2006-01-11 11:10:00 | SPY | ETF | 128.86 | 128.89 | 128.83 | 128.86 | 236100.0 |
| 2006-01-11 11:15:00 | SPY | ETF | 128.86 | 129.0 | 128.85 | 128.9 | 962000.0 |
> showing 50 of 9,340 rows — these rows as CSV