PREVIEW / etf_5min / 2012-02-08
file: by_date/etf_5min/2012/2012-02-08.parquet size: 900 KB rows: 37,863
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 |
|---|---|---|---|---|---|---|---|
| 2012-02-08 04:05:00 | SPY | ETF | 135.19 | 135.2 | 135.19 | 135.2 | 1058.0 |
| 2012-02-08 04:10:00 | SPY | ETF | 135.2 | 135.2 | 135.2 | 135.2 | 225.0 |
| 2012-02-08 04:20:00 | SPY | ETF | 135.13 | 135.13 | 135.13 | 135.13 | 24950.0 |
| 2012-02-08 04:30:00 | SPY | ETF | 135.13 | 135.13 | 135.04 | 135.04 | 5100.0 |
| 2012-02-08 04:40:00 | SPY | ETF | 135.11 | 135.11 | 135.11 | 135.11 | 500.0 |
| 2012-02-08 04:45:00 | SPY | ETF | 135.14 | 135.17 | 135.14 | 135.17 | 830.0 |
| 2012-02-08 04:50:00 | SPY | ETF | 135.16 | 135.16 | 135.16 | 135.16 | 6000.0 |
| 2012-02-08 04:55:00 | SPY | ETF | 135.02 | 135.02 | 135.02 | 135.02 | 1200.0 |
| 2012-02-08 05:00:00 | SPY | ETF | 135.06 | 135.06 | 135.06 | 135.06 | 6000.0 |
| 2012-02-08 05:15:00 | SPY | ETF | 134.95 | 134.95 | 134.94 | 134.94 | 300.0 |
| 2012-02-08 05:25:00 | SPY | ETF | 134.91 | 134.91 | 134.91 | 134.91 | 500.0 |
| 2012-02-08 05:30:00 | SPY | ETF | 134.99 | 134.99 | 134.99 | 134.99 | 2000.0 |
| 2012-02-08 05:50:00 | SPY | ETF | 135.01 | 135.01 | 134.99 | 134.99 | 1440.0 |
| 2012-02-08 05:55:00 | SPY | ETF | 134.99 | 134.99 | 134.99 | 134.99 | 200.0 |
| 2012-02-08 06:05:00 | SPY | ETF | 134.96 | 134.96 | 134.89 | 134.89 | 20100.0 |
| 2012-02-08 06:10:00 | SPY | ETF | 135.0 | 135.0 | 134.97 | 134.99 | 3200.0 |
| 2012-02-08 06:15:00 | SPY | ETF | 134.99 | 135.02 | 134.99 | 135.0 | 2700.0 |
| 2012-02-08 06:30:00 | SPY | ETF | 134.88 | 134.88 | 134.88 | 134.88 | 1975.0 |
| 2012-02-08 06:40:00 | SPY | ETF | 135.02 | 135.03 | 135.0 | 135.0 | 50200.0 |
| 2012-02-08 06:45:00 | SPY | ETF | 134.98 | 135.03 | 134.98 | 135.03 | 1010.0 |
| 2012-02-08 06:50:00 | SPY | ETF | 135.02 | 135.05 | 135.01 | 135.05 | 3200.0 |
| 2012-02-08 06:55:00 | SPY | ETF | 135.05 | 135.07 | 135.05 | 135.07 | 24900.0 |
| 2012-02-08 07:00:00 | SPY | ETF | 135.04 | 135.08 | 135.0 | 135.0 | 31900.0 |
| 2012-02-08 07:05:00 | SPY | ETF | 134.97 | 135.07 | 134.97 | 135.0 | 61600.0 |
| 2012-02-08 07:10:00 | SPY | ETF | 134.99 | 135.04 | 134.95 | 134.95 | 56300.0 |
| 2012-02-08 07:15:00 | SPY | ETF | 134.95 | 134.98 | 134.92 | 134.92 | 23200.0 |
| 2012-02-08 07:20:00 | SPY | ETF | 134.93 | 134.96 | 134.93 | 134.96 | 9400.0 |
| 2012-02-08 07:25:00 | SPY | ETF | 134.95 | 134.98 | 134.93 | 134.98 | 134984.0 |
| 2012-02-08 07:30:00 | SPY | ETF | 134.98 | 135.03 | 134.95 | 135.02 | 39300.0 |
| 2012-02-08 07:35:00 | SPY | ETF | 135.02 | 135.02 | 135.01 | 135.01 | 8452.0 |
| 2012-02-08 07:40:00 | SPY | ETF | 135.0 | 135.0 | 134.97 | 134.98 | 6300.0 |
| 2012-02-08 07:45:00 | SPY | ETF | 135.0 | 135.06 | 135.0 | 135.06 | 60900.0 |
| 2012-02-08 07:50:00 | SPY | ETF | 135.05 | 135.09 | 135.03 | 135.06 | 22555.0 |
| 2012-02-08 07:55:00 | SPY | ETF | 135.05 | 135.05 | 135.03 | 135.03 | 1900.0 |
| 2012-02-08 08:00:00 | SPY | ETF | 135.02 | 135.08 | 135.01 | 135.07 | 28010.0 |
| 2012-02-08 08:05:00 | SPY | ETF | 134.95 | 135.08 | 134.95 | 135.02 | 218346.0 |
| 2012-02-08 08:10:00 | SPY | ETF | 135.02 | 135.06 | 135.0 | 135.0 | 24640.0 |
| 2012-02-08 08:15:00 | SPY | ETF | 135.01 | 135.03 | 135.0 | 135.03 | 7200.0 |
| 2012-02-08 08:20:00 | SPY | ETF | 135.03 | 135.04 | 135.0 | 135.04 | 33000.0 |
| 2012-02-08 08:25:00 | SPY | ETF | 135.04 | 135.09 | 135.04 | 135.08 | 23252.0 |
| 2012-02-08 08:30:00 | SPY | ETF | 135.08 | 135.09 | 135.03 | 135.04 | 70595.0 |
| 2012-02-08 08:35:00 | SPY | ETF | 135.03 | 135.06 | 135.01 | 135.06 | 82331.0 |
| 2012-02-08 08:40:00 | SPY | ETF | 135.05 | 135.05 | 135.0 | 135.02 | 83703.0 |
| 2012-02-08 08:45:00 | SPY | ETF | 135.02 | 135.07 | 135.01 | 135.03 | 70242.0 |
| 2012-02-08 08:50:00 | SPY | ETF | 135.04 | 135.05 | 135.03 | 135.05 | 59530.0 |
| 2012-02-08 08:55:00 | SPY | ETF | 135.06 | 135.07 | 134.94 | 134.94 | 108718.0 |
| 2012-02-08 09:00:00 | SPY | ETF | 134.94 | 134.96 | 134.9 | 134.92 | 140504.0 |
| 2012-02-08 09:05:00 | SPY | ETF | 134.93 | 134.94 | 134.86 | 134.9 | 89912.0 |
| 2012-02-08 09:10:00 | SPY | ETF | 134.89 | 134.95 | 134.86 | 134.95 | 63846.0 |
| 2012-02-08 09:15:00 | SPY | ETF | 134.94 | 134.96 | 134.88 | 134.91 | 231278.0 |
> showing 50 of 37,863 rows — these rows as CSV