PREVIEW / etf_5min / 2006-07-21
file: by_date/etf_5min/2006/2006-07-21.parquet size: 210 KB rows: 10,367
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 |
|---|---|---|---|---|---|---|---|
| 2006-07-21 04:15:00 | SPY | ETF | 125.21 | 125.21 | 125.21 | 125.21 | 300.0 |
| 2006-07-21 05:55:00 | SPY | ETF | 125.25 | 125.25 | 125.25 | 125.25 | 6000.0 |
| 2006-07-21 06:25:00 | SPY | ETF | 125.3 | 125.3 | 125.3 | 125.3 | 9000.0 |
| 2006-07-21 06:35:00 | SPY | ETF | 125.25 | 125.25 | 125.25 | 125.25 | 3000.0 |
| 2006-07-21 06:55:00 | SPY | ETF | 125.21 | 125.21 | 125.19 | 125.19 | 100000.0 |
| 2006-07-21 07:10:00 | SPY | ETF | 125.21 | 125.22 | 125.21 | 125.22 | 5000.0 |
| 2006-07-21 07:15:00 | SPY | ETF | 125.16 | 125.16 | 125.16 | 125.16 | 88500.0 |
| 2006-07-21 07:20:00 | SPY | ETF | 125.19 | 125.19 | 125.18 | 125.18 | 37000.0 |
| 2006-07-21 07:25:00 | SPY | ETF | 125.14 | 125.14 | 125.14 | 125.14 | 14900.0 |
| 2006-07-21 07:30:00 | SPY | ETF | 125.04 | 125.06 | 125.0 | 125.01 | 101100.0 |
| 2006-07-21 07:35:00 | SPY | ETF | 125.04 | 125.04 | 124.96 | 125.0 | 53200.0 |
| 2006-07-21 07:40:00 | SPY | ETF | 124.9 | 124.9 | 124.9 | 124.9 | 47800.0 |
| 2006-07-21 07:45:00 | SPY | ETF | 124.92 | 124.92 | 124.91 | 124.91 | 21000.0 |
| 2006-07-21 07:50:00 | SPY | ETF | 124.92 | 124.95 | 124.92 | 124.95 | 14000.0 |
| 2006-07-21 07:55:00 | SPY | ETF | 124.89 | 124.89 | 124.87 | 124.87 | 6000.0 |
| 2006-07-21 08:00:00 | SPY | ETF | 124.87 | 125.29 | 124.84 | 124.92 | 2380200.0 |
| 2006-07-21 08:05:00 | SPY | ETF | 124.88 | 124.91 | 124.87 | 124.9 | 42800.0 |
| 2006-07-21 08:10:00 | SPY | ETF | 124.87 | 124.9 | 124.86 | 124.87 | 93400.0 |
| 2006-07-21 08:15:00 | SPY | ETF | 124.87 | 124.9 | 124.85 | 124.88 | 113600.0 |
| 2006-07-21 08:20:00 | SPY | ETF | 124.88 | 124.93 | 124.86 | 124.86 | 64200.0 |
| 2006-07-21 08:25:00 | SPY | ETF | 124.87 | 124.94 | 124.85 | 124.94 | 266300.0 |
| 2006-07-21 08:30:00 | SPY | ETF | 124.97 | 124.98 | 124.93 | 124.93 | 17400.0 |
| 2006-07-21 08:35:00 | SPY | ETF | 124.92 | 124.98 | 124.92 | 124.96 | 22100.0 |
| 2006-07-21 08:40:00 | SPY | ETF | 124.95 | 124.95 | 124.88 | 124.89 | 256800.0 |
| 2006-07-21 08:45:00 | SPY | ETF | 125.03 | 125.03 | 124.89 | 124.9 | 323000.0 |
| 2006-07-21 08:50:00 | SPY | ETF | 124.89 | 125.02 | 124.89 | 125.0 | 70500.0 |
| 2006-07-21 08:55:00 | SPY | ETF | 125.0 | 125.06 | 124.97 | 125.06 | 25700.0 |
| 2006-07-21 09:00:00 | SPY | ETF | 125.07 | 125.09 | 124.93 | 125.08 | 277600.0 |
| 2006-07-21 09:05:00 | SPY | ETF | 125.08 | 125.09 | 125.08 | 125.08 | 84000.0 |
| 2006-07-21 09:10:00 | SPY | ETF | 125.09 | 125.1 | 125.07 | 125.1 | 36900.0 |
| 2006-07-21 09:15:00 | SPY | ETF | 125.1 | 125.32 | 125.05 | 125.08 | 43300.0 |
| 2006-07-21 09:20:00 | SPY | ETF | 125.09 | 125.17 | 125.07 | 125.17 | 862900.0 |
| 2006-07-21 09:25:00 | SPY | ETF | 125.17 | 125.34 | 125.15 | 125.17 | 872700.0 |
| 2006-07-21 09:30:00 | SPY | ETF | 125.15 | 125.17 | 124.87 | 124.91 | 2052700.0 |
| 2006-07-21 09:35:00 | SPY | ETF | 124.92 | 124.99 | 124.66 | 124.75 | 2212200.0 |
| 2006-07-21 09:40:00 | SPY | ETF | 124.75 | 124.88 | 124.75 | 124.82 | 999400.0 |
| 2006-07-21 09:45:00 | SPY | ETF | 124.81 | 124.86 | 124.14 | 124.25 | 3513600.0 |
| 2006-07-21 09:50:00 | SPY | ETF | 124.24 | 124.74 | 124.22 | 124.35 | 2682100.0 |
| 2006-07-21 09:55:00 | SPY | ETF | 124.36 | 124.58 | 124.35 | 124.43 | 1342600.0 |
| 2006-07-21 10:00:00 | SPY | ETF | 124.43 | 124.5 | 124.27 | 124.28 | 1963700.0 |
| 2006-07-21 10:05:00 | SPY | ETF | 124.28 | 124.41 | 124.23 | 124.4 | 2347400.0 |
| 2006-07-21 10:10:00 | SPY | ETF | 124.4 | 124.4 | 124.06 | 124.11 | 2702600.0 |
| 2006-07-21 10:15:00 | SPY | ETF | 124.13 | 124.22 | 124.02 | 124.22 | 2076000.0 |
| 2006-07-21 10:20:00 | SPY | ETF | 124.21 | 124.39 | 124.17 | 124.31 | 2021100.0 |
| 2006-07-21 10:25:00 | SPY | ETF | 124.31 | 124.35 | 124.2 | 124.26 | 610000.0 |
| 2006-07-21 10:30:00 | SPY | ETF | 124.25 | 124.29 | 124.12 | 124.19 | 1101800.0 |
| 2006-07-21 10:35:00 | SPY | ETF | 124.18 | 124.58 | 124.18 | 124.54 | 2733300.0 |
| 2006-07-21 10:40:00 | SPY | ETF | 124.54 | 124.63 | 124.45 | 124.51 | 2501200.0 |
| 2006-07-21 10:45:00 | SPY | ETF | 124.51 | 124.56 | 124.4 | 124.55 | 670200.0 |
| 2006-07-21 10:50:00 | SPY | ETF | 124.55 | 124.75 | 124.51 | 124.7 | 1527500.0 |
> showing 50 of 10,367 rows — these rows as CSV