PREVIEW / etf_5min / 2006-02-21
file: by_date/etf_5min/2006/2006-02-21.parquet size: 175 KB rows: 9,181
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 |
|---|---|---|---|---|---|---|---|
| 2006-02-21 04:50:00 | SPY | ETF | 129.0 | 129.0 | 129.0 | 129.0 | 100.0 |
| 2006-02-21 05:55:00 | SPY | ETF | 129.23 | 129.23 | 129.23 | 129.23 | 100.0 |
| 2006-02-21 06:30:00 | SPY | ETF | 129.2 | 129.2 | 129.2 | 129.2 | 50000.0 |
| 2006-02-21 06:45:00 | SPY | ETF | 129.25 | 129.25 | 129.25 | 129.25 | 100.0 |
| 2006-02-21 07:00:00 | SPY | ETF | 129.25 | 129.27 | 129.25 | 129.27 | 45000.0 |
| 2006-02-21 07:05:00 | SPY | ETF | 129.25 | 129.25 | 129.25 | 129.25 | 10100.0 |
| 2006-02-21 07:10:00 | SPY | ETF | 129.2 | 129.2 | 129.2 | 129.2 | 16500.0 |
| 2006-02-21 07:20:00 | SPY | ETF | 129.23 | 129.25 | 129.23 | 129.25 | 1100.0 |
| 2006-02-21 07:25:00 | SPY | ETF | 129.3 | 129.3 | 129.3 | 129.3 | 3000.0 |
| 2006-02-21 07:30:00 | SPY | ETF | 129.31 | 129.31 | 129.31 | 129.31 | 500.0 |
| 2006-02-21 07:35:00 | SPY | ETF | 129.28 | 129.28 | 129.25 | 129.25 | 45500.0 |
| 2006-02-21 07:40:00 | SPY | ETF | 129.25 | 129.25 | 129.25 | 129.25 | 100.0 |
| 2006-02-21 07:45:00 | SPY | ETF | 129.2 | 129.2 | 129.2 | 129.2 | 30100.0 |
| 2006-02-21 07:50:00 | SPY | ETF | 129.25 | 129.25 | 129.21 | 129.21 | 400.0 |
| 2006-02-21 07:55:00 | SPY | ETF | 129.21 | 129.21 | 129.21 | 129.21 | 6000.0 |
| 2006-02-21 08:00:00 | SPY | ETF | 129.27 | 129.3 | 129.15 | 129.23 | 276000.0 |
| 2006-02-21 08:05:00 | SPY | ETF | 129.24 | 129.24 | 129.23 | 129.23 | 2900.0 |
| 2006-02-21 08:10:00 | SPY | ETF | 129.24 | 129.28 | 129.22 | 129.25 | 18900.0 |
| 2006-02-21 08:15:00 | SPY | ETF | 129.2 | 129.2 | 129.19 | 129.19 | 3500.0 |
| 2006-02-21 08:20:00 | SPY | ETF | 129.19 | 129.21 | 129.19 | 129.2 | 36600.0 |
| 2006-02-21 08:25:00 | SPY | ETF | 129.19 | 129.2 | 129.16 | 129.18 | 10600.0 |
| 2006-02-21 08:30:00 | SPY | ETF | 129.18 | 129.19 | 129.17 | 129.17 | 8300.0 |
| 2006-02-21 08:35:00 | SPY | ETF | 129.18 | 129.23 | 129.17 | 129.18 | 21500.0 |
| 2006-02-21 08:40:00 | SPY | ETF | 129.15 | 129.2 | 129.15 | 129.17 | 41400.0 |
| 2006-02-21 08:45:00 | SPY | ETF | 129.18 | 129.22 | 129.18 | 129.22 | 4700.0 |
| 2006-02-21 08:50:00 | SPY | ETF | 129.21 | 129.21 | 129.19 | 129.2 | 4300.0 |
| 2006-02-21 08:55:00 | SPY | ETF | 129.21 | 129.21 | 129.16 | 129.16 | 250700.0 |
| 2006-02-21 09:00:00 | SPY | ETF | 129.16 | 129.26 | 129.14 | 129.2 | 44600.0 |
| 2006-02-21 09:05:00 | SPY | ETF | 129.19 | 129.19 | 129.17 | 129.18 | 5700.0 |
| 2006-02-21 09:10:00 | SPY | ETF | 129.2 | 129.21 | 129.16 | 129.16 | 10000.0 |
| 2006-02-21 09:15:00 | SPY | ETF | 129.17 | 129.2 | 129.17 | 129.18 | 9200.0 |
| 2006-02-21 09:20:00 | SPY | ETF | 129.19 | 129.19 | 129.14 | 129.14 | 5300.0 |
| 2006-02-21 09:25:00 | SPY | ETF | 129.14 | 129.14 | 129.1 | 129.12 | 40400.0 |
| 2006-02-21 09:30:00 | SPY | ETF | 129.12 | 129.21 | 129.1 | 129.15 | 923300.0 |
| 2006-02-21 09:35:00 | SPY | ETF | 129.14 | 129.25 | 129.11 | 129.23 | 1038900.0 |
| 2006-02-21 09:40:00 | SPY | ETF | 129.24 | 129.36 | 129.16 | 129.32 | 960100.0 |
| 2006-02-21 09:45:00 | SPY | ETF | 129.32 | 129.4 | 129.2 | 129.22 | 823300.0 |
| 2006-02-21 09:50:00 | SPY | ETF | 129.22 | 129.25 | 129.12 | 129.16 | 968200.0 |
| 2006-02-21 09:55:00 | SPY | ETF | 129.17 | 129.28 | 129.06 | 129.09 | 549300.0 |
| 2006-02-21 10:00:00 | SPY | ETF | 129.07 | 129.2 | 129.0 | 129.01 | 940000.0 |
| 2006-02-21 10:05:00 | SPY | ETF | 129.0105 | 129.03 | 128.93 | 128.99 | 639200.0 |
| 2006-02-21 10:10:00 | SPY | ETF | 129.0 | 129.0 | 128.76 | 128.83 | 1493000.0 |
| 2006-02-21 10:15:00 | SPY | ETF | 128.83 | 128.83 | 128.67 | 128.71 | 1682100.0 |
| 2006-02-21 10:20:00 | SPY | ETF | 128.7 | 128.72 | 128.61 | 128.7082 | 1576700.0 |
| 2006-02-21 10:25:00 | SPY | ETF | 128.7 | 128.72 | 128.48 | 128.58 | 1430900.0 |
| 2006-02-21 10:30:00 | SPY | ETF | 128.57 | 128.69 | 128.54 | 128.63 | 673600.0 |
| 2006-02-21 10:35:00 | SPY | ETF | 128.64 | 128.66 | 128.59 | 128.63 | 297200.0 |
| 2006-02-21 10:40:00 | SPY | ETF | 128.65 | 128.77 | 128.64 | 128.75 | 961000.0 |
| 2006-02-21 10:45:00 | SPY | ETF | 128.77 | 128.77 | 128.66 | 128.69 | 801700.0 |
| 2006-02-21 10:50:00 | SPY | ETF | 128.7 | 128.78 | 128.67 | 128.78 | 332700.0 |
> showing 50 of 9,181 rows — these rows as CSV