PREVIEW / etf_5min / 2006-04-18
file: by_date/etf_5min/2006/2006-04-18.parquet size: 205 KB rows: 9,711
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 |
|---|---|---|---|---|---|---|---|
| 2006-04-18 06:15:00 | SPY | ETF | 128.78 | 128.78 | 128.78 | 128.78 | 3000.0 |
| 2006-04-18 07:05:00 | SPY | ETF | 128.76 | 128.76 | 128.76 | 128.76 | 6000.0 |
| 2006-04-18 07:10:00 | SPY | ETF | 128.83 | 128.83 | 128.83 | 128.83 | 3000.0 |
| 2006-04-18 07:15:00 | SPY | ETF | 128.75 | 128.75 | 128.75 | 128.75 | 20000.0 |
| 2006-04-18 07:20:00 | SPY | ETF | 128.78 | 128.8 | 128.78 | 128.8 | 1400.0 |
| 2006-04-18 07:25:00 | SPY | ETF | 128.8 | 128.8 | 128.8 | 128.8 | 800.0 |
| 2006-04-18 07:30:00 | SPY | ETF | 128.8 | 128.8 | 128.8 | 128.8 | 1200.0 |
| 2006-04-18 07:35:00 | SPY | ETF | 128.84 | 128.84 | 128.84 | 128.84 | 8500.0 |
| 2006-04-18 07:40:00 | SPY | ETF | 128.84 | 128.89 | 128.84 | 128.89 | 5000.0 |
| 2006-04-18 07:45:00 | SPY | ETF | 128.86 | 128.95 | 128.86 | 128.95 | 12100.0 |
| 2006-04-18 07:50:00 | SPY | ETF | 128.91 | 128.91 | 128.91 | 128.91 | 1000.0 |
| 2006-04-18 07:55:00 | SPY | ETF | 128.93 | 128.93 | 128.89 | 128.89 | 14900.0 |
| 2006-04-18 08:00:00 | SPY | ETF | 128.88 | 128.96 | 128.74 | 128.95 | 408300.0 |
| 2006-04-18 08:05:00 | SPY | ETF | 128.95 | 128.98 | 128.92 | 128.98 | 20300.0 |
| 2006-04-18 08:10:00 | SPY | ETF | 128.97 | 129.02 | 128.97 | 129.02 | 112000.0 |
| 2006-04-18 08:15:00 | SPY | ETF | 128.93 | 128.93 | 128.91 | 128.91 | 2200.0 |
| 2006-04-18 08:20:00 | SPY | ETF | 128.9 | 128.91 | 128.9 | 128.9 | 3600.0 |
| 2006-04-18 08:25:00 | SPY | ETF | 128.9 | 128.99 | 128.9 | 128.99 | 123100.0 |
| 2006-04-18 08:30:00 | SPY | ETF | 128.98 | 129.1 | 128.92 | 129.03 | 517300.0 |
| 2006-04-18 08:35:00 | SPY | ETF | 129.02 | 129.04 | 128.93 | 129.0 | 655000.0 |
| 2006-04-18 08:40:00 | SPY | ETF | 128.97 | 129.0 | 128.78 | 128.96 | 600800.0 |
| 2006-04-18 08:45:00 | SPY | ETF | 128.98 | 129.02 | 128.97 | 128.99 | 75300.0 |
| 2006-04-18 08:50:00 | SPY | ETF | 129.0 | 129.01 | 128.94 | 128.94 | 15000.0 |
| 2006-04-18 08:55:00 | SPY | ETF | 129.0 | 129.09 | 128.98 | 129.0 | 78400.0 |
| 2006-04-18 09:00:00 | SPY | ETF | 128.99 | 129.02 | 128.99 | 129.02 | 544800.0 |
| 2006-04-18 09:05:00 | SPY | ETF | 129.03 | 129.04 | 129.01 | 129.04 | 24900.0 |
| 2006-04-18 09:10:00 | SPY | ETF | 129.0 | 129.0 | 128.98 | 128.99 | 90600.0 |
| 2006-04-18 09:15:00 | SPY | ETF | 128.98 | 128.98 | 128.98 | 128.98 | 5700.0 |
| 2006-04-18 09:20:00 | SPY | ETF | 128.99 | 129.0 | 128.99 | 129.0 | 9400.0 |
| 2006-04-18 09:25:00 | SPY | ETF | 128.99 | 128.99 | 128.94 | 128.96 | 50700.0 |
| 2006-04-18 09:30:00 | SPY | ETF | 128.95 | 129.13 | 128.93 | 129.09 | 1887300.0 |
| 2006-04-18 09:35:00 | SPY | ETF | 129.09 | 129.21 | 129.07 | 129.16 | 1247200.0 |
| 2006-04-18 09:40:00 | SPY | ETF | 129.17 | 129.19 | 129.07 | 129.12 | 1212200.0 |
| 2006-04-18 09:45:00 | SPY | ETF | 129.12 | 129.14 | 129.06 | 129.09 | 678000.0 |
| 2006-04-18 09:50:00 | SPY | ETF | 129.1 | 129.2 | 129.09 | 129.16 | 701900.0 |
| 2006-04-18 09:55:00 | SPY | ETF | 129.15 | 129.29 | 129.13 | 129.26 | 881900.0 |
| 2006-04-18 10:00:00 | SPY | ETF | 129.2574 | 129.35 | 129.25 | 129.31 | 1045700.0 |
| 2006-04-18 10:05:00 | SPY | ETF | 129.31 | 129.39 | 129.21 | 129.23 | 1272700.0 |
| 2006-04-18 10:10:00 | SPY | ETF | 129.23 | 129.28 | 129.15 | 129.18 | 807500.0 |
| 2006-04-18 10:15:00 | SPY | ETF | 129.18 | 129.23 | 129.15 | 129.18 | 356400.0 |
| 2006-04-18 10:20:00 | SPY | ETF | 129.19 | 129.2 | 129.14 | 129.18 | 546800.0 |
| 2006-04-18 10:25:00 | SPY | ETF | 129.18 | 129.24 | 129.15 | 129.15 | 724500.0 |
| 2006-04-18 10:30:00 | SPY | ETF | 129.16 | 129.22 | 129.11 | 129.19 | 796600.0 |
| 2006-04-18 10:35:00 | SPY | ETF | 129.2 | 129.32 | 129.17 | 129.3 | 816500.0 |
| 2006-04-18 10:40:00 | SPY | ETF | 129.3 | 129.32 | 129.2 | 129.22 | 372900.0 |
| 2006-04-18 10:45:00 | SPY | ETF | 129.22 | 129.23 | 129.17 | 129.2 | 252600.0 |
| 2006-04-18 10:50:00 | SPY | ETF | 129.19 | 129.23 | 129.17 | 129.2 | 149100.0 |
| 2006-04-18 10:55:00 | SPY | ETF | 129.19 | 129.19 | 129.11 | 129.12 | 173100.0 |
| 2006-04-18 11:00:00 | SPY | ETF | 129.12 | 129.17 | 129.11 | 129.15 | 1295100.0 |
| 2006-04-18 11:05:00 | SPY | ETF | 129.15 | 129.3 | 129.13 | 129.3 | 357300.0 |
> showing 50 of 9,711 rows — these rows as CSV