PREVIEW / etf_5min / 2006-07-20
file: by_date/etf_5min/2006/2006-07-20.parquet size: 222 KB rows: 10,371
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 |
|---|---|---|---|---|---|---|---|
| 2006-07-20 05:30:00 | SPY | ETF | 126.0 | 126.0 | 126.0 | 126.0 | 2000.0 |
| 2006-07-20 06:00:00 | SPY | ETF | 126.05 | 126.05 | 126.05 | 126.05 | 25000.0 |
| 2006-07-20 06:30:00 | SPY | ETF | 125.98 | 125.98 | 125.98 | 125.98 | 64000.0 |
| 2006-07-20 06:50:00 | SPY | ETF | 125.95 | 125.95 | 125.95 | 125.95 | 1000.0 |
| 2006-07-20 07:10:00 | SPY | ETF | 125.95 | 125.95 | 125.93 | 125.93 | 15200.0 |
| 2006-07-20 07:15:00 | SPY | ETF | 125.93 | 125.93 | 125.86 | 125.86 | 51300.0 |
| 2006-07-20 07:20:00 | SPY | ETF | 125.9 | 125.9 | 125.9 | 125.9 | 1600.0 |
| 2006-07-20 07:25:00 | SPY | ETF | 125.9 | 125.95 | 125.88 | 125.95 | 38500.0 |
| 2006-07-20 07:30:00 | SPY | ETF | 125.99 | 126.01 | 125.99 | 126.0 | 26900.0 |
| 2006-07-20 07:35:00 | SPY | ETF | 125.99 | 125.99 | 125.99 | 125.99 | 1000.0 |
| 2006-07-20 07:40:00 | SPY | ETF | 125.96 | 125.97 | 125.96 | 125.97 | 12000.0 |
| 2006-07-20 07:45:00 | SPY | ETF | 125.98 | 126.04 | 125.98 | 126.0 | 21200.0 |
| 2006-07-20 07:50:00 | SPY | ETF | 126.02 | 126.02 | 125.96 | 126.0 | 143800.0 |
| 2006-07-20 07:55:00 | SPY | ETF | 125.97 | 125.97 | 125.95 | 125.95 | 37500.0 |
| 2006-07-20 08:00:00 | SPY | ETF | 125.95 | 126.04 | 125.86 | 125.92 | 368400.0 |
| 2006-07-20 08:05:00 | SPY | ETF | 126.03 | 126.03 | 125.89 | 125.99 | 338200.0 |
| 2006-07-20 08:10:00 | SPY | ETF | 126.0 | 126.05 | 125.97 | 126.04 | 24700.0 |
| 2006-07-20 08:15:00 | SPY | ETF | 125.91 | 126.15 | 125.91 | 126.1 | 357800.0 |
| 2006-07-20 08:20:00 | SPY | ETF | 126.11 | 126.17 | 126.1 | 126.17 | 131300.0 |
| 2006-07-20 08:25:00 | SPY | ETF | 126.16 | 126.2 | 126.15 | 126.17 | 170200.0 |
| 2006-07-20 08:30:00 | SPY | ETF | 126.15 | 126.16 | 125.93 | 126.11 | 201400.0 |
| 2006-07-20 08:35:00 | SPY | ETF | 126.13 | 126.13 | 126.07 | 126.09 | 80700.0 |
| 2006-07-20 08:40:00 | SPY | ETF | 126.09 | 126.09 | 126.0 | 126.03 | 580400.0 |
| 2006-07-20 08:45:00 | SPY | ETF | 126.03 | 126.04 | 125.98 | 126.0 | 51900.0 |
| 2006-07-20 08:50:00 | SPY | ETF | 125.99 | 126.11 | 125.98 | 126.11 | 716200.0 |
| 2006-07-20 08:55:00 | SPY | ETF | 126.04 | 126.11 | 126.03 | 126.09 | 234600.0 |
| 2006-07-20 09:00:00 | SPY | ETF | 126.09 | 126.1 | 126.06 | 126.1 | 141500.0 |
| 2006-07-20 09:05:00 | SPY | ETF | 126.09 | 126.11 | 126.08 | 126.11 | 7200.0 |
| 2006-07-20 09:10:00 | SPY | ETF | 126.1 | 126.13 | 126.1 | 126.13 | 69600.0 |
| 2006-07-20 09:15:00 | SPY | ETF | 126.13 | 126.17 | 126.13 | 126.15 | 58300.0 |
| 2006-07-20 09:20:00 | SPY | ETF | 126.14 | 126.17 | 126.12 | 126.16 | 90400.0 |
| 2006-07-20 09:25:00 | SPY | ETF | 126.17 | 126.19 | 126.09 | 126.11 | 236200.0 |
| 2006-07-20 09:30:00 | SPY | ETF | 126.12 | 126.27 | 126.09 | 126.23 | 1968600.0 |
| 2006-07-20 09:35:00 | SPY | ETF | 126.23 | 126.3 | 126.15 | 126.28 | 1352700.0 |
| 2006-07-20 09:40:00 | SPY | ETF | 126.29 | 126.3 | 126.07 | 126.09 | 2231900.0 |
| 2006-07-20 09:45:00 | SPY | ETF | 126.1 | 126.12 | 126.01 | 126.03 | 2284600.0 |
| 2006-07-20 09:50:00 | SPY | ETF | 126.05 | 126.08 | 125.98 | 126.02 | 1430200.0 |
| 2006-07-20 09:55:00 | SPY | ETF | 126.0 | 126.04 | 125.83 | 125.87 | 1310800.0 |
| 2006-07-20 10:00:00 | SPY | ETF | 125.85 | 125.96 | 125.78 | 125.82 | 4650200.0 |
| 2006-07-20 10:05:00 | SPY | ETF | 125.82 | 125.83 | 125.69 | 125.69 | 3486500.0 |
| 2006-07-20 10:10:00 | SPY | ETF | 125.7 | 125.81 | 125.67 | 125.79 | 1724800.0 |
| 2006-07-20 10:15:00 | SPY | ETF | 125.79 | 125.82 | 125.66 | 125.75 | 1545200.0 |
| 2006-07-20 10:20:00 | SPY | ETF | 125.76 | 125.9 | 125.7 | 125.82 | 2755500.0 |
| 2006-07-20 10:25:00 | SPY | ETF | 125.83 | 125.9 | 125.77 | 125.89 | 1444000.0 |
| 2006-07-20 10:30:00 | SPY | ETF | 125.89 | 125.92 | 125.81 | 125.86 | 1662300.0 |
| 2006-07-20 10:35:00 | SPY | ETF | 125.88 | 125.96 | 125.82 | 125.82 | 1647300.0 |
| 2006-07-20 10:40:00 | SPY | ETF | 125.81 | 125.92 | 125.74 | 125.77 | 798400.0 |
| 2006-07-20 10:45:00 | SPY | ETF | 125.76 | 125.79 | 125.68 | 125.78 | 868300.0 |
| 2006-07-20 10:50:00 | SPY | ETF | 125.77 | 125.89 | 125.75 | 125.88 | 1083200.0 |
| 2006-07-20 10:55:00 | SPY | ETF | 125.88 | 126.06 | 125.84 | 126.05 | 1235600.0 |
> showing 50 of 10,371 rows — these rows as CSV