PREVIEW / etf_5min / 2006-08-23
file: by_date/etf_5min/2006/2006-08-23.parquet size: 223 KB rows: 10,786
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 |
|---|---|---|---|---|---|---|---|
| 2006-08-23 07:55:00 | SPY | ETF | 130.05 | 130.05 | 130.05 | 130.05 | 1000.0 |
| 2006-08-23 08:00:00 | SPY | ETF | 130.02 | 130.04 | 129.98 | 130.0 | 62800.0 |
| 2006-08-23 08:05:00 | SPY | ETF | 130.01 | 130.02 | 130.0 | 130.02 | 73700.0 |
| 2006-08-23 08:10:00 | SPY | ETF | 130.1 | 130.1 | 130.1 | 130.1 | 4000.0 |
| 2006-08-23 08:15:00 | SPY | ETF | 130.09 | 130.09 | 130.09 | 130.09 | 1600.0 |
| 2006-08-23 08:20:00 | SPY | ETF | 130.09 | 130.13 | 130.08 | 130.13 | 307600.0 |
| 2006-08-23 08:25:00 | SPY | ETF | 130.14 | 130.15 | 130.12 | 130.15 | 5900.0 |
| 2006-08-23 08:30:00 | SPY | ETF | 130.14 | 130.15 | 130.14 | 130.14 | 12600.0 |
| 2006-08-23 08:35:00 | SPY | ETF | 130.15 | 130.17 | 130.1 | 130.17 | 23300.0 |
| 2006-08-23 08:40:00 | SPY | ETF | 130.18 | 130.22 | 130.16 | 130.22 | 27000.0 |
| 2006-08-23 08:45:00 | SPY | ETF | 130.2 | 130.22 | 130.2 | 130.21 | 46800.0 |
| 2006-08-23 08:50:00 | SPY | ETF | 130.2 | 130.21 | 130.18 | 130.18 | 73600.0 |
| 2006-08-23 08:55:00 | SPY | ETF | 130.18 | 130.2 | 130.18 | 130.19 | 12300.0 |
| 2006-08-23 09:00:00 | SPY | ETF | 130.2 | 130.2 | 130.16 | 130.16 | 3400.0 |
| 2006-08-23 09:05:00 | SPY | ETF | 130.16 | 130.16 | 130.13 | 130.14 | 13600.0 |
| 2006-08-23 09:10:00 | SPY | ETF | 130.17 | 130.19 | 130.15 | 130.18 | 12500.0 |
| 2006-08-23 09:15:00 | SPY | ETF | 130.17 | 130.2 | 130.17 | 130.17 | 97100.0 |
| 2006-08-23 09:20:00 | SPY | ETF | 130.18 | 130.22 | 130.18 | 130.22 | 8900.0 |
| 2006-08-23 09:25:00 | SPY | ETF | 130.21 | 130.24 | 130.15 | 130.17 | 181100.0 |
| 2006-08-23 09:30:00 | SPY | ETF | 130.18 | 130.24 | 130.12 | 130.17 | 1320700.0 |
| 2006-08-23 09:35:00 | SPY | ETF | 130.18 | 130.42 | 130.18 | 130.35 | 1213200.0 |
| 2006-08-23 09:40:00 | SPY | ETF | 130.34 | 130.44 | 130.34 | 130.34 | 2337000.0 |
| 2006-08-23 09:45:00 | SPY | ETF | 130.36 | 130.42 | 130.31 | 130.33 | 515000.0 |
| 2006-08-23 09:50:00 | SPY | ETF | 130.32 | 130.42 | 130.31 | 130.38 | 427300.0 |
| 2006-08-23 09:55:00 | SPY | ETF | 130.39 | 130.42 | 130.29 | 130.31 | 392000.0 |
| 2006-08-23 10:00:00 | SPY | ETF | 130.31 | 130.32 | 130.14 | 130.26 | 1797300.0 |
| 2006-08-23 10:05:00 | SPY | ETF | 130.25 | 130.28 | 130.07 | 130.08 | 1740700.0 |
| 2006-08-23 10:10:00 | SPY | ETF | 130.08 | 130.08 | 129.9 | 129.98 | 4136200.0 |
| 2006-08-23 10:15:00 | SPY | ETF | 129.99 | 130.07 | 129.88 | 129.98 | 2754000.0 |
| 2006-08-23 10:20:00 | SPY | ETF | 129.97 | 130.02 | 129.88 | 129.98 | 726300.0 |
| 2006-08-23 10:25:00 | SPY | ETF | 130.0 | 130.03 | 129.91 | 129.96 | 499100.0 |
| 2006-08-23 10:30:00 | SPY | ETF | 129.95 | 130.05 | 129.91 | 129.98 | 547200.0 |
| 2006-08-23 10:35:00 | SPY | ETF | 129.99 | 130.0 | 129.9 | 129.92 | 540000.0 |
| 2006-08-23 10:40:00 | SPY | ETF | 129.91 | 129.98 | 129.82 | 129.83 | 1130600.0 |
| 2006-08-23 10:45:00 | SPY | ETF | 129.83 | 129.97 | 129.73 | 129.8 | 1522700.0 |
| 2006-08-23 10:50:00 | SPY | ETF | 129.82 | 129.85 | 129.76 | 129.78 | 1220900.0 |
| 2006-08-23 10:55:00 | SPY | ETF | 129.78 | 129.8085 | 129.7 | 129.79 | 998700.0 |
| 2006-08-23 11:00:00 | SPY | ETF | 129.8 | 129.82 | 129.74 | 129.79 | 1461800.0 |
| 2006-08-23 11:05:00 | SPY | ETF | 129.78 | 129.79 | 129.56 | 129.6 | 2032800.0 |
| 2006-08-23 11:10:00 | SPY | ETF | 129.6 | 129.61 | 129.5 | 129.5688 | 1800200.0 |
| 2006-08-23 11:15:00 | SPY | ETF | 129.56 | 129.59 | 129.44 | 129.45 | 832400.0 |
| 2006-08-23 11:20:00 | SPY | ETF | 129.44 | 129.57 | 129.43 | 129.55 | 2320500.0 |
| 2006-08-23 11:25:00 | SPY | ETF | 129.55 | 129.59 | 129.5 | 129.58 | 914400.0 |
| 2006-08-23 11:30:00 | SPY | ETF | 129.58 | 129.58 | 129.5 | 129.51 | 3423800.0 |
| 2006-08-23 11:35:00 | SPY | ETF | 129.51 | 129.59 | 129.501 | 129.55 | 470200.0 |
| 2006-08-23 11:40:00 | SPY | ETF | 129.55 | 129.67 | 129.54 | 129.67 | 802300.0 |
| 2006-08-23 11:45:00 | SPY | ETF | 129.66 | 129.66 | 129.57 | 129.59 | 506700.0 |
| 2006-08-23 11:50:00 | SPY | ETF | 129.59 | 129.68 | 129.57 | 129.64 | 426500.0 |
| 2006-08-23 11:55:00 | SPY | ETF | 129.64 | 129.7 | 129.64 | 129.65 | 585400.0 |
| 2006-08-23 12:00:00 | SPY | ETF | 129.65 | 129.67 | 129.61 | 129.63 | 290600.0 |
> showing 50 of 10,786 rows — these rows as CSV