PREVIEW / etf_5min / 2006-08-18
file: by_date/etf_5min/2006/2006-08-18.parquet size: 215 KB rows: 10,506
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 |
|---|---|---|---|---|---|---|---|
| 2006-08-18 06:40:00 | SPY | ETF | 129.81 | 129.81 | 129.81 | 129.81 | 25000.0 |
| 2006-08-18 07:20:00 | SPY | ETF | 129.92 | 129.93 | 129.92 | 129.93 | 49800.0 |
| 2006-08-18 07:30:00 | SPY | ETF | 129.93 | 129.93 | 129.93 | 129.93 | 300.0 |
| 2006-08-18 07:45:00 | SPY | ETF | 129.91 | 129.91 | 129.91 | 129.91 | 9900.0 |
| 2006-08-18 07:50:00 | SPY | ETF | 129.96 | 129.96 | 129.96 | 129.96 | 100.0 |
| 2006-08-18 07:55:00 | SPY | ETF | 129.9 | 129.9 | 129.88 | 129.88 | 2800.0 |
| 2006-08-18 08:00:00 | SPY | ETF | 129.85 | 129.96 | 129.85 | 129.86 | 73700.0 |
| 2006-08-18 08:10:00 | SPY | ETF | 129.88 | 129.88 | 129.88 | 129.88 | 500.0 |
| 2006-08-18 08:15:00 | SPY | ETF | 129.88 | 129.91 | 129.88 | 129.91 | 31000.0 |
| 2006-08-18 08:20:00 | SPY | ETF | 129.91 | 129.93 | 129.9 | 129.91 | 71700.0 |
| 2006-08-18 08:25:00 | SPY | ETF | 129.89 | 129.89 | 129.87 | 129.88 | 3700.0 |
| 2006-08-18 08:30:00 | SPY | ETF | 129.88 | 129.9 | 129.88 | 129.9 | 7800.0 |
| 2006-08-18 08:35:00 | SPY | ETF | 129.93 | 129.93 | 129.93 | 129.93 | 9400.0 |
| 2006-08-18 08:40:00 | SPY | ETF | 129.92 | 129.92 | 129.86 | 129.87 | 18600.0 |
| 2006-08-18 08:45:00 | SPY | ETF | 129.88 | 129.92 | 129.88 | 129.92 | 51400.0 |
| 2006-08-18 08:50:00 | SPY | ETF | 129.94 | 129.96 | 129.93 | 129.96 | 19700.0 |
| 2006-08-18 08:55:00 | SPY | ETF | 129.97 | 130.0 | 129.97 | 130.0 | 18300.0 |
| 2006-08-18 09:00:00 | SPY | ETF | 130.0 | 130.08 | 129.99 | 130.04 | 130200.0 |
| 2006-08-18 09:05:00 | SPY | ETF | 130.04 | 130.06 | 130.04 | 130.04 | 75600.0 |
| 2006-08-18 09:10:00 | SPY | ETF | 130.05 | 130.11 | 129.85 | 130.1 | 76300.0 |
| 2006-08-18 09:15:00 | SPY | ETF | 130.12 | 130.12 | 130.05 | 130.05 | 39400.0 |
| 2006-08-18 09:20:00 | SPY | ETF | 130.06 | 130.13 | 130.06 | 130.13 | 49500.0 |
| 2006-08-18 09:25:00 | SPY | ETF | 130.13 | 130.2 | 130.12 | 130.19 | 423700.0 |
| 2006-08-18 09:30:00 | SPY | ETF | 130.19 | 130.22 | 130.08 | 130.09 | 2002200.0 |
| 2006-08-18 09:35:00 | SPY | ETF | 130.1 | 130.2 | 130.07 | 130.1 | 933100.0 |
| 2006-08-18 09:40:00 | SPY | ETF | 130.09 | 130.15 | 130.03 | 130.07 | 861200.0 |
| 2006-08-18 09:45:00 | SPY | ETF | 130.08 | 130.2 | 130.0 | 130.04 | 1090500.0 |
| 2006-08-18 09:50:00 | SPY | ETF | 130.03 | 130.04 | 129.82 | 129.84 | 3266800.0 |
| 2006-08-18 09:55:00 | SPY | ETF | 129.84 | 129.93 | 129.68 | 129.74 | 2767600.0 |
| 2006-08-18 10:00:00 | SPY | ETF | 129.74 | 129.86 | 129.7 | 129.84 | 2533300.0 |
| 2006-08-18 10:05:00 | SPY | ETF | 129.84 | 129.85 | 129.7 | 129.79 | 1285000.0 |
| 2006-08-18 10:10:00 | SPY | ETF | 129.79 | 129.81 | 129.71 | 129.79 | 592900.0 |
| 2006-08-18 10:15:00 | SPY | ETF | 129.79 | 129.84 | 129.65 | 129.71 | 1390200.0 |
| 2006-08-18 10:20:00 | SPY | ETF | 129.71 | 129.74 | 129.61 | 129.71 | 805600.0 |
| 2006-08-18 10:25:00 | SPY | ETF | 129.71 | 129.75 | 129.65 | 129.7 | 597800.0 |
| 2006-08-18 10:30:00 | SPY | ETF | 129.7 | 129.75 | 129.65 | 129.68 | 972800.0 |
| 2006-08-18 10:35:00 | SPY | ETF | 129.69 | 129.79 | 129.59 | 129.76 | 1054900.0 |
| 2006-08-18 10:40:00 | SPY | ETF | 129.76 | 129.95 | 129.74 | 129.89 | 1032200.0 |
| 2006-08-18 10:45:00 | SPY | ETF | 129.91 | 129.93 | 129.82 | 129.87 | 905300.0 |
| 2006-08-18 10:50:00 | SPY | ETF | 129.86 | 129.88 | 129.8 | 129.83 | 172400.0 |
| 2006-08-18 10:55:00 | SPY | ETF | 129.83 | 129.9 | 129.79 | 129.8 | 1341600.0 |
| 2006-08-18 11:00:00 | SPY | ETF | 129.8 | 130.01 | 129.8 | 129.99 | 368800.0 |
| 2006-08-18 11:05:00 | SPY | ETF | 129.99 | 130.03 | 129.92 | 129.97 | 1050500.0 |
| 2006-08-18 11:10:00 | SPY | ETF | 129.97 | 130.02 | 129.93 | 129.93 | 398000.0 |
| 2006-08-18 11:15:00 | SPY | ETF | 129.93 | 129.97 | 129.91 | 129.93 | 93000.0 |
| 2006-08-18 11:20:00 | SPY | ETF | 129.93 | 129.95 | 129.85 | 129.86 | 145000.0 |
| 2006-08-18 11:25:00 | SPY | ETF | 129.85 | 129.88 | 129.81 | 129.86 | 287700.0 |
| 2006-08-18 11:30:00 | SPY | ETF | 129.86 | 129.88 | 129.71 | 129.74 | 309600.0 |
| 2006-08-18 11:35:00 | SPY | ETF | 129.74 | 129.85 | 129.73 | 129.85 | 375500.0 |
| 2006-08-18 11:40:00 | SPY | ETF | 129.84 | 129.92 | 129.8 | 129.88 | 561700.0 |
> showing 50 of 10,506 rows — these rows as CSV