PREVIEW / etf_5min / 2006-04-17
file: by_date/etf_5min/2006/2006-04-17.parquet size: 188 KB rows: 9,327
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 |
|---|---|---|---|---|---|---|---|
| 2006-04-17 06:20:00 | SPY | ETF | 128.98 | 128.98 | 128.98 | 128.98 | 1000.0 |
| 2006-04-17 06:25:00 | SPY | ETF | 128.96 | 128.98 | 128.96 | 128.98 | 1000.0 |
| 2006-04-17 06:40:00 | SPY | ETF | 128.98 | 128.98 | 128.98 | 128.98 | 500.0 |
| 2006-04-17 07:35:00 | SPY | ETF | 128.83 | 128.83 | 128.79 | 128.79 | 6000.0 |
| 2006-04-17 07:40:00 | SPY | ETF | 128.82 | 128.82 | 128.82 | 128.82 | 3600.0 |
| 2006-04-17 07:45:00 | SPY | ETF | 128.77 | 128.77 | 128.75 | 128.75 | 40500.0 |
| 2006-04-17 08:00:00 | SPY | ETF | 128.81 | 128.88 | 128.74 | 128.86 | 48900.0 |
| 2006-04-17 08:05:00 | SPY | ETF | 128.87 | 128.94 | 128.87 | 128.9 | 3500.0 |
| 2006-04-17 08:10:00 | SPY | ETF | 128.9 | 128.94 | 128.9 | 128.94 | 5200.0 |
| 2006-04-17 08:20:00 | SPY | ETF | 128.93 | 128.98 | 128.93 | 128.95 | 39000.0 |
| 2006-04-17 08:25:00 | SPY | ETF | 128.93 | 128.94 | 128.93 | 128.94 | 4200.0 |
| 2006-04-17 08:30:00 | SPY | ETF | 128.9 | 128.97 | 128.88 | 128.94 | 51200.0 |
| 2006-04-17 08:35:00 | SPY | ETF | 128.91 | 128.92 | 128.9 | 128.9 | 4500.0 |
| 2006-04-17 08:40:00 | SPY | ETF | 128.9 | 128.9 | 128.9 | 128.9 | 2700.0 |
| 2006-04-17 08:45:00 | SPY | ETF | 128.9 | 128.96 | 128.89 | 128.95 | 8400.0 |
| 2006-04-17 08:50:00 | SPY | ETF | 128.92 | 128.92 | 128.9 | 128.91 | 32800.0 |
| 2006-04-17 08:55:00 | SPY | ETF | 128.91 | 128.93 | 128.71 | 128.93 | 36100.0 |
| 2006-04-17 09:00:00 | SPY | ETF | 128.94 | 128.94 | 128.92 | 128.92 | 4100.0 |
| 2006-04-17 09:05:00 | SPY | ETF | 128.94 | 128.97 | 128.94 | 128.97 | 50400.0 |
| 2006-04-17 09:10:00 | SPY | ETF | 128.94 | 128.94 | 128.91 | 128.91 | 105000.0 |
| 2006-04-17 09:15:00 | SPY | ETF | 128.92 | 128.92 | 128.91 | 128.92 | 53600.0 |
| 2006-04-17 09:20:00 | SPY | ETF | 128.92 | 128.95 | 128.92 | 128.95 | 4300.0 |
| 2006-04-17 09:25:00 | SPY | ETF | 128.94 | 128.94 | 128.81 | 128.81 | 27500.0 |
| 2006-04-17 09:30:00 | SPY | ETF | 128.79 | 128.97 | 128.79 | 128.95 | 518300.0 |
| 2006-04-17 09:35:00 | SPY | ETF | 128.97 | 129.07 | 128.91 | 128.9905 | 1120600.0 |
| 2006-04-17 09:40:00 | SPY | ETF | 129.01 | 129.13 | 128.99 | 129.04 | 545200.0 |
| 2006-04-17 09:45:00 | SPY | ETF | 129.03 | 129.14 | 129.01 | 129.08 | 1684200.0 |
| 2006-04-17 09:50:00 | SPY | ETF | 129.09 | 129.16 | 129.01 | 129.06 | 492800.0 |
| 2006-04-17 09:55:00 | SPY | ETF | 129.06 | 129.08 | 128.99 | 129.0 | 274500.0 |
| 2006-04-17 10:00:00 | SPY | ETF | 129.01 | 129.08 | 129.0 | 129.02 | 602800.0 |
| 2006-04-17 10:05:00 | SPY | ETF | 129.03 | 129.17 | 129.02 | 129.15 | 588100.0 |
| 2006-04-17 10:10:00 | SPY | ETF | 129.16 | 129.18 | 129.03 | 129.16 | 1781900.0 |
| 2006-04-17 10:15:00 | SPY | ETF | 129.16 | 129.21 | 129.09 | 129.19 | 893600.0 |
| 2006-04-17 10:20:00 | SPY | ETF | 129.2 | 129.25 | 129.13 | 129.1301 | 1565900.0 |
| 2006-04-17 10:25:00 | SPY | ETF | 129.13 | 129.24 | 129.11 | 129.13 | 854500.0 |
| 2006-04-17 10:30:00 | SPY | ETF | 129.14 | 129.18 | 129.08 | 129.12 | 528300.0 |
| 2006-04-17 10:35:00 | SPY | ETF | 129.11 | 129.14 | 129.06 | 129.1 | 277700.0 |
| 2006-04-17 10:40:00 | SPY | ETF | 129.11 | 129.16 | 128.99 | 129.03 | 367600.0 |
| 2006-04-17 10:45:00 | SPY | ETF | 129.03 | 129.07 | 128.99 | 129.04 | 316100.0 |
| 2006-04-17 10:50:00 | SPY | ETF | 129.05 | 129.13 | 129.0 | 129.12 | 361700.0 |
| 2006-04-17 10:55:00 | SPY | ETF | 129.09 | 129.12 | 129.05 | 129.07 | 174000.0 |
| 2006-04-17 11:00:00 | SPY | ETF | 129.08 | 129.1 | 129.0 | 129.08 | 238400.0 |
| 2006-04-17 11:05:00 | SPY | ETF | 129.06 | 129.15 | 129.03 | 129.07 | 1391900.0 |
| 2006-04-17 11:10:00 | SPY | ETF | 129.08 | 129.12 | 129.07 | 129.09 | 139800.0 |
| 2006-04-17 11:15:00 | SPY | ETF | 129.09 | 129.09 | 128.94 | 128.97 | 464200.0 |
| 2006-04-17 11:20:00 | SPY | ETF | 128.98 | 129.01 | 128.9 | 129.0 | 508600.0 |
| 2006-04-17 11:25:00 | SPY | ETF | 129.01 | 129.05 | 128.94 | 129.042 | 423600.0 |
| 2006-04-17 11:30:00 | SPY | ETF | 129.04 | 129.09 | 129.03 | 129.06 | 195700.0 |
| 2006-04-17 11:35:00 | SPY | ETF | 129.05 | 129.07 | 129.03 | 129.03 | 90500.0 |
| 2006-04-17 11:40:00 | SPY | ETF | 129.03 | 129.09 | 129.02 | 129.04 | 179000.0 |
> showing 50 of 9,327 rows — these rows as CSV