PREVIEW / etf_5min / 2006-08-16
file: by_date/etf_5min/2006/2006-08-16.parquet size: 231 KB rows: 11,382
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 |
|---|---|---|---|---|---|---|---|
| 2006-08-16 07:00:00 | SPY | ETF | 128.69 | 128.69 | 128.69 | 128.69 | 400.0 |
| 2006-08-16 07:05:00 | SPY | ETF | 128.67 | 128.67 | 128.67 | 128.67 | 5000.0 |
| 2006-08-16 07:10:00 | SPY | ETF | 128.62 | 128.62 | 128.62 | 128.62 | 2400.0 |
| 2006-08-16 07:15:00 | SPY | ETF | 128.65 | 128.68 | 128.65 | 128.66 | 4800.0 |
| 2006-08-16 07:20:00 | SPY | ETF | 128.68 | 128.68 | 128.67 | 128.68 | 2600.0 |
| 2006-08-16 07:30:00 | SPY | ETF | 128.67 | 128.67 | 128.67 | 128.67 | 6500.0 |
| 2006-08-16 07:35:00 | SPY | ETF | 128.67 | 128.67 | 128.62 | 128.62 | 104900.0 |
| 2006-08-16 07:45:00 | SPY | ETF | 128.71 | 128.71 | 128.71 | 128.71 | 12500.0 |
| 2006-08-16 07:50:00 | SPY | ETF | 128.68 | 128.7 | 128.68 | 128.7 | 6400.0 |
| 2006-08-16 07:55:00 | SPY | ETF | 128.66 | 128.71 | 128.65 | 128.71 | 26000.0 |
| 2006-08-16 08:00:00 | SPY | ETF | 128.68 | 128.75 | 128.63 | 128.74 | 157300.0 |
| 2006-08-16 08:05:00 | SPY | ETF | 128.73 | 128.73 | 128.69 | 128.69 | 10300.0 |
| 2006-08-16 08:10:00 | SPY | ETF | 128.68 | 128.69 | 128.64 | 128.64 | 46900.0 |
| 2006-08-16 08:15:00 | SPY | ETF | 128.64 | 128.68 | 128.63 | 128.64 | 26200.0 |
| 2006-08-16 08:20:00 | SPY | ETF | 128.64 | 128.7 | 128.64 | 128.69 | 139300.0 |
| 2006-08-16 08:25:00 | SPY | ETF | 128.64 | 128.74 | 128.64 | 128.64 | 48700.0 |
| 2006-08-16 08:30:00 | SPY | ETF | 128.68 | 129.23 | 128.68 | 129.19 | 2010600.0 |
| 2006-08-16 08:35:00 | SPY | ETF | 129.18 | 129.2 | 129.07 | 129.18 | 381000.0 |
| 2006-08-16 08:40:00 | SPY | ETF | 129.18 | 129.31 | 129.15 | 129.21 | 657800.0 |
| 2006-08-16 08:45:00 | SPY | ETF | 129.21 | 129.25 | 129.17 | 129.23 | 191100.0 |
| 2006-08-16 08:50:00 | SPY | ETF | 129.23 | 129.3 | 129.21 | 129.3 | 160200.0 |
| 2006-08-16 08:55:00 | SPY | ETF | 129.3 | 129.34 | 129.3 | 129.31 | 264400.0 |
| 2006-08-16 09:00:00 | SPY | ETF | 129.32 | 129.34 | 129.3 | 129.3 | 184900.0 |
| 2006-08-16 09:05:00 | SPY | ETF | 129.32 | 129.35 | 129.3 | 129.32 | 114300.0 |
| 2006-08-16 09:10:00 | SPY | ETF | 129.31 | 129.35 | 129.3 | 129.31 | 100600.0 |
| 2006-08-16 09:15:00 | SPY | ETF | 129.32 | 129.38 | 129.31 | 129.34 | 108000.0 |
| 2006-08-16 09:20:00 | SPY | ETF | 129.33 | 129.34 | 129.28 | 129.31 | 126800.0 |
| 2006-08-16 09:25:00 | SPY | ETF | 129.31 | 129.33 | 129.22 | 129.33 | 575700.0 |
| 2006-08-16 09:30:00 | SPY | ETF | 129.32 | 129.4 | 129.18 | 129.2 | 2477700.0 |
| 2006-08-16 09:35:00 | SPY | ETF | 129.2 | 129.3 | 129.19 | 129.3 | 1413600.0 |
| 2006-08-16 09:40:00 | SPY | ETF | 129.29 | 129.34 | 129.24 | 129.29 | 990100.0 |
| 2006-08-16 09:45:00 | SPY | ETF | 129.2981 | 129.31 | 129.13 | 129.16 | 1059400.0 |
| 2006-08-16 09:50:00 | SPY | ETF | 129.17 | 129.32 | 129.13 | 129.18 | 1158900.0 |
| 2006-08-16 09:55:00 | SPY | ETF | 129.18 | 129.2 | 129.12 | 129.12 | 637400.0 |
| 2006-08-16 10:00:00 | SPY | ETF | 129.12 | 129.17 | 129.08 | 129.11 | 939300.0 |
| 2006-08-16 10:05:00 | SPY | ETF | 129.12 | 129.22 | 129.1 | 129.14 | 789100.0 |
| 2006-08-16 10:10:00 | SPY | ETF | 129.14 | 129.21 | 129.11 | 129.18 | 542200.0 |
| 2006-08-16 10:15:00 | SPY | ETF | 129.17 | 129.26 | 129.08 | 129.11 | 676600.0 |
| 2006-08-16 10:20:00 | SPY | ETF | 129.1 | 129.13 | 129.04 | 129.08 | 464200.0 |
| 2006-08-16 10:25:00 | SPY | ETF | 129.08 | 129.17 | 129.08 | 129.15 | 1809700.0 |
| 2006-08-16 10:30:00 | SPY | ETF | 129.15 | 129.22 | 129.12 | 129.21 | 542900.0 |
| 2006-08-16 10:35:00 | SPY | ETF | 129.21 | 129.27 | 129.13 | 129.14 | 637100.0 |
| 2006-08-16 10:40:00 | SPY | ETF | 129.17 | 129.38 | 129.14 | 129.36 | 861400.0 |
| 2006-08-16 10:45:00 | SPY | ETF | 129.34 | 129.38 | 129.28 | 129.33 | 745300.0 |
| 2006-08-16 10:50:00 | SPY | ETF | 129.32 | 129.45 | 129.3 | 129.41 | 1379900.0 |
| 2006-08-16 10:55:00 | SPY | ETF | 129.42 | 129.46 | 129.34 | 129.36 | 1338400.0 |
| 2006-08-16 11:00:00 | SPY | ETF | 129.34 | 129.35 | 129.27 | 129.29 | 547800.0 |
| 2006-08-16 11:05:00 | SPY | ETF | 129.29 | 129.39 | 129.27 | 129.32 | 542700.0 |
| 2006-08-16 11:10:00 | SPY | ETF | 129.3 | 129.31 | 129.2 | 129.28 | 711900.0 |
| 2006-08-16 11:15:00 | SPY | ETF | 129.28 | 129.31 | 129.24 | 129.26 | 407200.0 |
> showing 50 of 11,382 rows — these rows as CSV