PREVIEW / etf_5min / 2006-11-08
file: by_date/etf_5min/2006/2006-11-08.parquet size: 258 KB rows: 12,158
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 |
|---|---|---|---|---|---|---|---|
| 2006-11-08 06:05:00 | SPY | ETF | 138.06 | 138.07 | 138.06 | 138.07 | 8000.0 |
| 2006-11-08 06:20:00 | SPY | ETF | 138.12 | 138.13 | 138.12 | 138.13 | 15000.0 |
| 2006-11-08 06:30:00 | SPY | ETF | 138.12 | 138.12 | 138.12 | 138.12 | 1000.0 |
| 2006-11-08 06:35:00 | SPY | ETF | 138.09 | 138.09 | 138.07 | 138.07 | 10000.0 |
| 2006-11-08 06:45:00 | SPY | ETF | 138.0 | 138.01 | 138.0 | 138.01 | 22000.0 |
| 2006-11-08 06:55:00 | SPY | ETF | 138.05 | 138.05 | 138.05 | 138.05 | 200.0 |
| 2006-11-08 07:00:00 | SPY | ETF | 138.01 | 138.01 | 137.9 | 137.94 | 10200.0 |
| 2006-11-08 07:05:00 | SPY | ETF | 137.94 | 137.94 | 137.87 | 137.93 | 56200.0 |
| 2006-11-08 07:10:00 | SPY | ETF | 137.89 | 137.92 | 137.88 | 137.92 | 32600.0 |
| 2006-11-08 07:15:00 | SPY | ETF | 137.94 | 137.98 | 137.94 | 137.96 | 5500.0 |
| 2006-11-08 07:20:00 | SPY | ETF | 137.91 | 137.97 | 137.91 | 137.97 | 105000.0 |
| 2006-11-08 07:25:00 | SPY | ETF | 137.95 | 137.95 | 137.9 | 137.9 | 1100.0 |
| 2006-11-08 07:30:00 | SPY | ETF | 137.89 | 137.91 | 137.89 | 137.9 | 6100.0 |
| 2006-11-08 07:35:00 | SPY | ETF | 137.88 | 137.9 | 137.88 | 137.9 | 12600.0 |
| 2006-11-08 07:40:00 | SPY | ETF | 137.88 | 138.0 | 137.88 | 138.0 | 13600.0 |
| 2006-11-08 07:45:00 | SPY | ETF | 138.05 | 138.05 | 138.01 | 138.03 | 49700.0 |
| 2006-11-08 07:50:00 | SPY | ETF | 138.03 | 138.03 | 138.0 | 138.0 | 12900.0 |
| 2006-11-08 07:55:00 | SPY | ETF | 138.06 | 138.13 | 138.04 | 138.12 | 21000.0 |
| 2006-11-08 08:00:00 | SPY | ETF | 138.08 | 138.16 | 137.88 | 138.15 | 1687200.0 |
| 2006-11-08 08:05:00 | SPY | ETF | 138.15 | 138.15 | 138.03 | 138.08 | 38800.0 |
| 2006-11-08 08:10:00 | SPY | ETF | 138.09 | 138.12 | 138.09 | 138.12 | 35800.0 |
| 2006-11-08 08:15:00 | SPY | ETF | 138.1 | 138.1 | 138.01 | 138.01 | 102500.0 |
| 2006-11-08 08:20:00 | SPY | ETF | 138.05 | 138.12 | 138.05 | 138.1 | 76000.0 |
| 2006-11-08 08:25:00 | SPY | ETF | 138.09 | 138.17 | 138.09 | 138.13 | 170100.0 |
| 2006-11-08 08:30:00 | SPY | ETF | 138.14 | 138.16 | 138.1 | 138.14 | 89900.0 |
| 2006-11-08 08:35:00 | SPY | ETF | 138.13 | 138.15 | 138.0 | 138.04 | 114800.0 |
| 2006-11-08 08:40:00 | SPY | ETF | 138.05 | 138.07 | 137.93 | 137.94 | 274800.0 |
| 2006-11-08 08:45:00 | SPY | ETF | 137.93 | 138.11 | 137.92 | 137.93 | 193100.0 |
| 2006-11-08 08:50:00 | SPY | ETF | 137.93 | 137.99 | 137.92 | 137.94 | 160500.0 |
| 2006-11-08 08:55:00 | SPY | ETF | 137.95 | 138.02 | 137.95 | 138.0 | 264300.0 |
| 2006-11-08 09:00:00 | SPY | ETF | 137.99 | 138.37 | 137.75 | 137.99 | 307700.0 |
| 2006-11-08 09:05:00 | SPY | ETF | 137.99 | 138.0 | 137.8 | 137.95 | 196800.0 |
| 2006-11-08 09:10:00 | SPY | ETF | 137.96 | 138.03 | 137.96 | 138.0 | 35200.0 |
| 2006-11-08 09:15:00 | SPY | ETF | 138.01 | 138.02 | 137.98 | 137.99 | 15900.0 |
| 2006-11-08 09:20:00 | SPY | ETF | 138.0 | 138.03 | 138.0 | 138.01 | 66300.0 |
| 2006-11-08 09:25:00 | SPY | ETF | 138.0 | 138.0 | 137.94 | 138.0 | 216500.0 |
| 2006-11-08 09:30:00 | SPY | ETF | 138.0 | 138.04 | 137.83 | 137.9 | 1794200.0 |
| 2006-11-08 09:35:00 | SPY | ETF | 137.9 | 137.94 | 137.79 | 137.85 | 3349800.0 |
| 2006-11-08 09:40:00 | SPY | ETF | 137.85 | 138.16 | 137.82 | 138.16 | 3202400.0 |
| 2006-11-08 09:45:00 | SPY | ETF | 138.15 | 138.2 | 138.04 | 138.1 | 2634100.0 |
| 2006-11-08 09:50:00 | SPY | ETF | 138.1 | 138.2 | 138.02 | 138.15 | 1958400.0 |
| 2006-11-08 09:55:00 | SPY | ETF | 138.14 | 138.22 | 138.06 | 138.12 | 1123900.0 |
| 2006-11-08 10:00:00 | SPY | ETF | 138.14 | 138.26 | 138.07 | 138.24 | 1991900.0 |
| 2006-11-08 10:05:00 | SPY | ETF | 138.23 | 138.33 | 138.23 | 138.27 | 3256700.0 |
| 2006-11-08 10:10:00 | SPY | ETF | 138.27 | 138.32 | 138.14 | 138.18 | 767800.0 |
| 2006-11-08 10:15:00 | SPY | ETF | 138.18 | 138.25 | 138.1 | 138.18 | 842800.0 |
| 2006-11-08 10:20:00 | SPY | ETF | 138.17 | 138.24 | 138.1 | 138.12 | 736100.0 |
| 2006-11-08 10:25:00 | SPY | ETF | 138.11 | 138.18 | 138.06 | 138.08 | 395000.0 |
| 2006-11-08 10:30:00 | SPY | ETF | 138.08 | 138.14 | 138.01 | 138.08 | 1437700.0 |
| 2006-11-08 10:35:00 | SPY | ETF | 138.14 | 138.35 | 138.1 | 138.32 | 1642900.0 |
> showing 50 of 12,158 rows — these rows as CSV