PREVIEW / etf_5min / 2006-02-17
file: by_date/etf_5min/2006/2006-02-17.parquet size: 160 KB rows: 8,889
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 |
|---|---|---|---|---|---|---|---|
| 2006-02-17 07:00:00 | SPY | ETF | 129.03 | 129.03 | 129.03 | 129.03 | 600.0 |
| 2006-02-17 07:05:00 | SPY | ETF | 129.05 | 129.05 | 129.05 | 129.05 | 4000.0 |
| 2006-02-17 07:10:00 | SPY | ETF | 129.03 | 129.03 | 129.03 | 129.03 | 1400.0 |
| 2006-02-17 07:15:00 | SPY | ETF | 129.02 | 129.02 | 129.02 | 129.02 | 1500.0 |
| 2006-02-17 07:20:00 | SPY | ETF | 129.03 | 129.04 | 128.99 | 129.04 | 4900.0 |
| 2006-02-17 07:25:00 | SPY | ETF | 129.04 | 129.06 | 129.04 | 129.06 | 3000.0 |
| 2006-02-17 07:30:00 | SPY | ETF | 129.07 | 129.08 | 129.07 | 129.08 | 8500.0 |
| 2006-02-17 07:35:00 | SPY | ETF | 129.08 | 129.08 | 129.06 | 129.06 | 13600.0 |
| 2006-02-17 07:40:00 | SPY | ETF | 129.05 | 129.05 | 129.05 | 129.05 | 500.0 |
| 2006-02-17 07:45:00 | SPY | ETF | 129.11 | 129.11 | 129.11 | 129.11 | 23900.0 |
| 2006-02-17 07:50:00 | SPY | ETF | 129.11 | 129.11 | 129.11 | 129.11 | 1000.0 |
| 2006-02-17 08:00:00 | SPY | ETF | 129.03 | 129.12 | 128.99 | 129.12 | 131100.0 |
| 2006-02-17 08:05:00 | SPY | ETF | 129.12 | 129.13 | 129.1 | 129.12 | 272300.0 |
| 2006-02-17 08:10:00 | SPY | ETF | 129.12 | 129.12 | 129.07 | 129.08 | 76600.0 |
| 2006-02-17 08:15:00 | SPY | ETF | 129.08 | 129.11 | 129.06 | 129.1 | 18900.0 |
| 2006-02-17 08:20:00 | SPY | ETF | 129.1 | 129.11 | 129.1 | 129.11 | 24500.0 |
| 2006-02-17 08:25:00 | SPY | ETF | 129.13 | 129.13 | 129.11 | 129.12 | 66300.0 |
| 2006-02-17 08:30:00 | SPY | ETF | 129.11 | 129.16 | 129.0 | 129.04 | 498600.0 |
| 2006-02-17 08:35:00 | SPY | ETF | 129.05 | 129.1 | 129.03 | 129.07 | 37800.0 |
| 2006-02-17 08:40:00 | SPY | ETF | 129.08 | 129.09 | 129.07 | 129.07 | 13100.0 |
| 2006-02-17 08:45:00 | SPY | ETF | 129.06 | 129.06 | 128.98 | 129.02 | 35900.0 |
| 2006-02-17 08:50:00 | SPY | ETF | 129.08 | 129.09 | 129.06 | 129.09 | 33100.0 |
| 2006-02-17 08:55:00 | SPY | ETF | 129.09 | 129.11 | 129.08 | 129.09 | 48700.0 |
| 2006-02-17 09:00:00 | SPY | ETF | 129.09 | 129.09 | 129.09 | 129.09 | 31000.0 |
| 2006-02-17 09:05:00 | SPY | ETF | 129.1 | 129.15 | 129.1 | 129.13 | 59600.0 |
| 2006-02-17 09:10:00 | SPY | ETF | 129.14 | 129.14 | 129.05 | 129.06 | 14200.0 |
| 2006-02-17 09:15:00 | SPY | ETF | 129.07 | 129.11 | 129.07 | 129.08 | 9800.0 |
| 2006-02-17 09:20:00 | SPY | ETF | 129.08 | 129.18 | 129.08 | 129.18 | 217400.0 |
| 2006-02-17 09:25:00 | SPY | ETF | 129.18 | 129.2 | 129.08 | 129.08 | 495500.0 |
| 2006-02-17 09:30:00 | SPY | ETF | 129.09 | 129.16 | 128.9 | 128.95 | 977200.0 |
| 2006-02-17 09:35:00 | SPY | ETF | 128.95 | 129.0 | 128.91 | 128.91 | 1110900.0 |
| 2006-02-17 09:40:00 | SPY | ETF | 128.92 | 128.97 | 128.87 | 128.88 | 2311900.0 |
| 2006-02-17 09:45:00 | SPY | ETF | 128.89 | 128.94 | 128.83 | 128.86 | 732800.0 |
| 2006-02-17 09:50:00 | SPY | ETF | 128.87 | 128.93 | 128.8 | 128.81 | 955000.0 |
| 2006-02-17 09:55:00 | SPY | ETF | 128.82 | 128.92 | 128.81 | 128.9 | 795200.0 |
| 2006-02-17 10:00:00 | SPY | ETF | 128.91 | 128.92 | 128.83 | 128.88 | 457500.0 |
| 2006-02-17 10:05:00 | SPY | ETF | 128.89 | 128.93 | 128.75 | 128.8 | 821300.0 |
| 2006-02-17 10:10:00 | SPY | ETF | 128.81 | 128.82 | 128.69 | 128.7292 | 580900.0 |
| 2006-02-17 10:15:00 | SPY | ETF | 128.72 | 128.83 | 128.69 | 128.78 | 967500.0 |
| 2006-02-17 10:20:00 | SPY | ETF | 128.78 | 128.81 | 128.61 | 128.68 | 1333800.0 |
| 2006-02-17 10:25:00 | SPY | ETF | 128.7 | 128.71 | 128.58 | 128.65 | 692300.0 |
| 2006-02-17 10:30:00 | SPY | ETF | 128.66 | 128.78 | 128.64 | 128.72 | 795900.0 |
| 2006-02-17 10:35:00 | SPY | ETF | 128.72 | 128.76 | 128.68 | 128.72 | 338200.0 |
| 2006-02-17 10:40:00 | SPY | ETF | 128.72 | 128.78 | 128.7 | 128.72 | 468300.0 |
| 2006-02-17 10:45:00 | SPY | ETF | 128.73 | 128.78 | 128.68 | 128.78 | 369700.0 |
| 2006-02-17 10:50:00 | SPY | ETF | 128.78 | 128.8 | 128.73 | 128.75 | 368700.0 |
| 2006-02-17 10:55:00 | SPY | ETF | 128.75 | 128.81 | 128.72 | 128.72 | 550200.0 |
| 2006-02-17 11:00:00 | SPY | ETF | 128.72 | 128.98 | 128.63 | 128.73 | 872800.0 |
| 2006-02-17 11:05:00 | SPY | ETF | 128.71 | 128.9 | 128.71 | 128.81 | 450200.0 |
| 2006-02-17 11:10:00 | SPY | ETF | 128.81 | 128.92 | 128.78 | 128.91 | 846400.0 |
> showing 50 of 8,889 rows — these rows as CSV