PREVIEW / etf_5min / 2006-10-26
file: by_date/etf_5min/2006/2006-10-26.parquet size: 254 KB rows: 12,104
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 |
|---|---|---|---|---|---|---|---|
| 2006-10-26 06:25:00 | SPY | ETF | 138.75 | 138.75 | 138.75 | 138.75 | 2000.0 |
| 2006-10-26 06:55:00 | SPY | ETF | 138.74 | 138.74 | 138.74 | 138.74 | 7200.0 |
| 2006-10-26 07:00:00 | SPY | ETF | 138.72 | 138.72 | 138.72 | 138.72 | 12000.0 |
| 2006-10-26 07:10:00 | SPY | ETF | 138.7 | 138.7 | 138.7 | 138.7 | 1400.0 |
| 2006-10-26 07:20:00 | SPY | ETF | 138.66 | 138.66 | 138.66 | 138.66 | 500.0 |
| 2006-10-26 07:30:00 | SPY | ETF | 138.66 | 138.71 | 138.66 | 138.71 | 700.0 |
| 2006-10-26 07:35:00 | SPY | ETF | 138.7 | 138.7 | 138.7 | 138.7 | 3500.0 |
| 2006-10-26 07:40:00 | SPY | ETF | 138.69 | 138.69 | 138.69 | 138.69 | 200.0 |
| 2006-10-26 07:45:00 | SPY | ETF | 138.69 | 138.7 | 138.69 | 138.7 | 15000.0 |
| 2006-10-26 07:55:00 | SPY | ETF | 138.7 | 138.7 | 138.7 | 138.7 | 12000.0 |
| 2006-10-26 08:00:00 | SPY | ETF | 138.71 | 138.76 | 138.67 | 138.74 | 64200.0 |
| 2006-10-26 08:05:00 | SPY | ETF | 138.76 | 138.76 | 138.73 | 138.74 | 31700.0 |
| 2006-10-26 08:10:00 | SPY | ETF | 138.75 | 138.78 | 138.73 | 138.73 | 93600.0 |
| 2006-10-26 08:15:00 | SPY | ETF | 138.74 | 138.75 | 138.73 | 138.75 | 8500.0 |
| 2006-10-26 08:20:00 | SPY | ETF | 138.72 | 138.76 | 138.71 | 138.74 | 57900.0 |
| 2006-10-26 08:25:00 | SPY | ETF | 138.72 | 138.74 | 138.71 | 138.74 | 33900.0 |
| 2006-10-26 08:30:00 | SPY | ETF | 138.71 | 138.79 | 138.63 | 138.73 | 392600.0 |
| 2006-10-26 08:35:00 | SPY | ETF | 138.73 | 138.74 | 138.72 | 138.74 | 411400.0 |
| 2006-10-26 08:40:00 | SPY | ETF | 138.72 | 138.74 | 138.7 | 138.7 | 21800.0 |
| 2006-10-26 08:45:00 | SPY | ETF | 138.7 | 138.71 | 138.69 | 138.71 | 12300.0 |
| 2006-10-26 08:50:00 | SPY | ETF | 138.71 | 138.71 | 138.68 | 138.68 | 3500.0 |
| 2006-10-26 08:55:00 | SPY | ETF | 138.69 | 138.69 | 138.69 | 138.69 | 2500.0 |
| 2006-10-26 09:00:00 | SPY | ETF | 138.69 | 138.71 | 138.69 | 138.71 | 2000.0 |
| 2006-10-26 09:05:00 | SPY | ETF | 138.7 | 138.75 | 138.69 | 138.75 | 11900.0 |
| 2006-10-26 09:10:00 | SPY | ETF | 138.74 | 138.74 | 138.73 | 138.73 | 3300.0 |
| 2006-10-26 09:15:00 | SPY | ETF | 138.73 | 138.74 | 138.72 | 138.72 | 14000.0 |
| 2006-10-26 09:20:00 | SPY | ETF | 138.72 | 138.72 | 138.69 | 138.71 | 35200.0 |
| 2006-10-26 09:25:00 | SPY | ETF | 138.7 | 138.7 | 138.67 | 138.67 | 44400.0 |
| 2006-10-26 09:30:00 | SPY | ETF | 138.66 | 138.73 | 138.66 | 138.67 | 1226800.0 |
| 2006-10-26 09:35:00 | SPY | ETF | 138.68 | 138.71 | 138.62 | 138.66 | 939300.0 |
| 2006-10-26 09:40:00 | SPY | ETF | 138.66 | 138.67 | 138.54 | 138.61 | 821000.0 |
| 2006-10-26 09:45:00 | SPY | ETF | 138.6 | 138.66 | 138.56 | 138.6 | 571100.0 |
| 2006-10-26 09:50:00 | SPY | ETF | 138.6 | 138.63 | 138.5 | 138.58 | 1408800.0 |
| 2006-10-26 09:55:00 | SPY | ETF | 138.59 | 138.6 | 138.52 | 138.57 | 505300.0 |
| 2006-10-26 10:00:00 | SPY | ETF | 138.56 | 138.63 | 138.41 | 138.44 | 973700.0 |
| 2006-10-26 10:05:00 | SPY | ETF | 138.43 | 138.52 | 138.39 | 138.5 | 959700.0 |
| 2006-10-26 10:10:00 | SPY | ETF | 138.52 | 138.58 | 138.47 | 138.55 | 1369700.0 |
| 2006-10-26 10:15:00 | SPY | ETF | 138.54 | 138.63 | 138.5 | 138.51 | 865000.0 |
| 2006-10-26 10:20:00 | SPY | ETF | 138.51 | 138.61 | 138.23 | 138.25 | 2162900.0 |
| 2006-10-26 10:25:00 | SPY | ETF | 138.23 | 138.27 | 138.1 | 138.11 | 1521400.0 |
| 2006-10-26 10:30:00 | SPY | ETF | 138.12 | 138.15 | 138.06 | 138.13 | 791400.0 |
| 2006-10-26 10:35:00 | SPY | ETF | 138.13 | 138.25 | 138.11 | 138.14 | 548700.0 |
| 2006-10-26 10:40:00 | SPY | ETF | 138.14 | 138.17 | 137.98 | 138.01 | 751700.0 |
| 2006-10-26 10:45:00 | SPY | ETF | 138.01 | 138.15 | 137.99 | 138.05 | 1097700.0 |
| 2006-10-26 10:50:00 | SPY | ETF | 138.05 | 138.1 | 137.98 | 138.02 | 1201400.0 |
| 2006-10-26 10:55:00 | SPY | ETF | 138.03 | 138.14 | 138.03 | 138.13 | 842900.0 |
| 2006-10-26 11:00:00 | SPY | ETF | 138.12 | 138.13 | 138.0 | 138.05 | 538800.0 |
| 2006-10-26 11:05:00 | SPY | ETF | 138.05 | 138.11 | 138.03 | 138.1 | 357700.0 |
| 2006-10-26 11:10:00 | SPY | ETF | 138.1 | 138.19 | 138.0901 | 138.12 | 1011500.0 |
| 2006-10-26 11:15:00 | SPY | ETF | 138.12 | 138.17 | 138.1 | 138.1575 | 331400.0 |
> showing 50 of 12,104 rows — these rows as CSV