PREVIEW / etf_5min / 2006-07-19
file: by_date/etf_5min/2006/2006-07-19.parquet size: 238 KB rows: 10,899
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 |
|---|---|---|---|---|---|---|---|
| 2006-07-19 06:25:00 | SPY | ETF | 123.97 | 123.97 | 123.97 | 123.97 | 100.0 |
| 2006-07-19 06:55:00 | SPY | ETF | 124.02 | 124.02 | 124.02 | 124.02 | 2500.0 |
| 2006-07-19 07:00:00 | SPY | ETF | 124.06 | 124.06 | 124.03 | 124.03 | 3000.0 |
| 2006-07-19 07:05:00 | SPY | ETF | 123.99 | 123.99 | 123.97 | 123.97 | 77200.0 |
| 2006-07-19 07:10:00 | SPY | ETF | 123.96 | 123.96 | 123.93 | 123.93 | 78700.0 |
| 2006-07-19 07:20:00 | SPY | ETF | 123.9 | 123.9 | 123.9 | 123.9 | 95700.0 |
| 2006-07-19 07:25:00 | SPY | ETF | 123.96 | 123.96 | 123.96 | 123.96 | 1000.0 |
| 2006-07-19 07:35:00 | SPY | ETF | 123.95 | 123.95 | 123.95 | 123.95 | 2000.0 |
| 2006-07-19 07:40:00 | SPY | ETF | 123.95 | 123.97 | 123.95 | 123.97 | 10500.0 |
| 2006-07-19 07:45:00 | SPY | ETF | 123.97 | 123.98 | 123.97 | 123.98 | 29900.0 |
| 2006-07-19 07:55:00 | SPY | ETF | 123.95 | 123.95 | 123.93 | 123.93 | 13500.0 |
| 2006-07-19 08:00:00 | SPY | ETF | 123.92 | 124.0 | 123.9 | 123.97 | 1097600.0 |
| 2006-07-19 08:05:00 | SPY | ETF | 123.97 | 124.04 | 123.97 | 124.04 | 16400.0 |
| 2006-07-19 08:10:00 | SPY | ETF | 124.04 | 124.18 | 124.04 | 124.16 | 63500.0 |
| 2006-07-19 08:15:00 | SPY | ETF | 123.99 | 124.3 | 123.99 | 124.13 | 1021900.0 |
| 2006-07-19 08:20:00 | SPY | ETF | 124.25 | 124.45 | 124.23 | 124.39 | 1284100.0 |
| 2006-07-19 08:25:00 | SPY | ETF | 124.38 | 124.53 | 124.3 | 124.32 | 1790200.0 |
| 2006-07-19 08:30:00 | SPY | ETF | 124.31 | 124.31 | 123.79 | 123.86 | 3017700.0 |
| 2006-07-19 08:35:00 | SPY | ETF | 123.86 | 124.25 | 123.82 | 124.05 | 1542900.0 |
| 2006-07-19 08:40:00 | SPY | ETF | 124.05 | 124.1 | 123.86 | 124.1 | 585800.0 |
| 2006-07-19 08:45:00 | SPY | ETF | 124.11 | 124.27 | 124.11 | 124.2 | 586600.0 |
| 2006-07-19 08:50:00 | SPY | ETF | 124.2 | 124.35 | 124.2 | 124.27 | 1360800.0 |
| 2006-07-19 08:55:00 | SPY | ETF | 124.28 | 124.31 | 124.0 | 124.21 | 900000.0 |
| 2006-07-19 09:00:00 | SPY | ETF | 124.22 | 124.22 | 124.14 | 124.15 | 184300.0 |
| 2006-07-19 09:05:00 | SPY | ETF | 124.13 | 124.3 | 124.06 | 124.14 | 275500.0 |
| 2006-07-19 09:10:00 | SPY | ETF | 124.13 | 124.15 | 124.12 | 124.13 | 449100.0 |
| 2006-07-19 09:15:00 | SPY | ETF | 124.13 | 124.13 | 124.06 | 124.08 | 585300.0 |
| 2006-07-19 09:20:00 | SPY | ETF | 124.09 | 124.12 | 124.04 | 124.06 | 380500.0 |
| 2006-07-19 09:25:00 | SPY | ETF | 124.06 | 124.21 | 124.06 | 124.19 | 379200.0 |
| 2006-07-19 09:30:00 | SPY | ETF | 124.18 | 124.36 | 124.15 | 124.35 | 1959700.0 |
| 2006-07-19 09:35:00 | SPY | ETF | 124.35 | 124.58 | 124.32 | 124.5 | 3004500.0 |
| 2006-07-19 09:40:00 | SPY | ETF | 124.5 | 124.51 | 124.36 | 124.44 | 2744900.0 |
| 2006-07-19 09:45:00 | SPY | ETF | 124.45 | 124.66 | 124.38 | 124.58 | 2286800.0 |
| 2006-07-19 09:50:00 | SPY | ETF | 124.6 | 124.75 | 124.48 | 124.69 | 2415900.0 |
| 2006-07-19 09:55:00 | SPY | ETF | 124.69 | 124.7 | 124.53 | 124.7 | 1985200.0 |
| 2006-07-19 10:00:00 | SPY | ETF | 124.7 | 125.44 | 124.61 | 125.27 | 8757700.0 |
| 2006-07-19 10:05:00 | SPY | ETF | 125.27 | 125.51 | 125.16 | 125.27 | 4941700.0 |
| 2006-07-19 10:10:00 | SPY | ETF | 125.28 | 125.4 | 125.24 | 125.33 | 3780400.0 |
| 2006-07-19 10:15:00 | SPY | ETF | 125.33 | 125.36 | 125.23 | 125.27 | 2779200.0 |
| 2006-07-19 10:20:00 | SPY | ETF | 125.28 | 125.29 | 124.94 | 124.95 | 3184300.0 |
| 2006-07-19 10:25:00 | SPY | ETF | 124.95 | 125.18 | 124.91 | 125.08 | 2392600.0 |
| 2006-07-19 10:30:00 | SPY | ETF | 125.08 | 125.21 | 125.03 | 125.09 | 2117900.0 |
| 2006-07-19 10:35:00 | SPY | ETF | 125.1 | 125.56 | 125.03 | 125.37 | 2667600.0 |
| 2006-07-19 10:40:00 | SPY | ETF | 125.37 | 125.73 | 125.35 | 125.73 | 3112700.0 |
| 2006-07-19 10:45:00 | SPY | ETF | 125.72 | 125.82 | 125.64 | 125.65 | 4346900.0 |
| 2006-07-19 10:50:00 | SPY | ETF | 125.64 | 125.73 | 125.36 | 125.56 | 3061400.0 |
| 2006-07-19 10:55:00 | SPY | ETF | 125.56 | 125.68 | 125.51 | 125.64 | 3139100.0 |
| 2006-07-19 11:00:00 | SPY | ETF | 125.64 | 125.7 | 125.55 | 125.63 | 1031100.0 |
| 2006-07-19 11:05:00 | SPY | ETF | 125.61 | 125.68 | 125.49 | 125.54 | 865500.0 |
| 2006-07-19 11:10:00 | SPY | ETF | 125.53 | 125.69 | 125.51 | 125.62 | 1041000.0 |
> showing 50 of 10,899 rows — these rows as CSV