PREVIEW / etf_5min / 2012-07-23
file: by_date/etf_5min/2012/2012-07-23.parquet size: 889 KB rows: 37,032
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 |
|---|---|---|---|---|---|---|---|
| 2012-07-23 04:00:00 | SPY | ETF | 135.48 | 136.25 | 135.37 | 135.37 | 11055.0 |
| 2012-07-23 04:15:00 | SPY | ETF | 135.33 | 135.38 | 135.33 | 135.38 | 5861.0 |
| 2012-07-23 04:20:00 | SPY | ETF | 135.38 | 135.38 | 135.26 | 135.26 | 400.0 |
| 2012-07-23 04:35:00 | SPY | ETF | 135.33 | 135.33 | 135.33 | 135.33 | 100.0 |
| 2012-07-23 04:50:00 | SPY | ETF | 135.32 | 135.32 | 135.3 | 135.3 | 21000.0 |
| 2012-07-23 04:55:00 | SPY | ETF | 135.3 | 135.3 | 135.3 | 135.3 | 20200.0 |
| 2012-07-23 05:00:00 | SPY | ETF | 135.31 | 135.31 | 135.31 | 135.31 | 498.0 |
| 2012-07-23 05:10:00 | SPY | ETF | 135.2 | 135.2 | 135.07 | 135.07 | 300.0 |
| 2012-07-23 05:15:00 | SPY | ETF | 135.07 | 135.07 | 134.9 | 134.92 | 13727.0 |
| 2012-07-23 05:20:00 | SPY | ETF | 134.9 | 134.98 | 134.9 | 134.98 | 1060.0 |
| 2012-07-23 05:25:00 | SPY | ETF | 134.99 | 135.03 | 134.99 | 135.03 | 1100.0 |
| 2012-07-23 05:30:00 | SPY | ETF | 135.01 | 135.01 | 135.01 | 135.01 | 4000.0 |
| 2012-07-23 05:40:00 | SPY | ETF | 135.03 | 135.05 | 135.0 | 135.0 | 7128.0 |
| 2012-07-23 05:45:00 | SPY | ETF | 134.97 | 134.97 | 134.92 | 134.92 | 328.0 |
| 2012-07-23 05:50:00 | SPY | ETF | 134.9 | 134.9 | 134.9 | 134.9 | 100.0 |
| 2012-07-23 05:55:00 | SPY | ETF | 134.92 | 134.92 | 134.92 | 134.92 | 200.0 |
| 2012-07-23 06:00:00 | SPY | ETF | 134.94 | 134.95 | 134.9 | 134.9 | 6200.0 |
| 2012-07-23 06:05:00 | SPY | ETF | 134.87 | 134.87 | 134.87 | 134.87 | 2100.0 |
| 2012-07-23 06:10:00 | SPY | ETF | 134.87 | 134.88 | 134.75 | 134.78 | 20364.0 |
| 2012-07-23 06:15:00 | SPY | ETF | 134.81 | 134.94 | 134.81 | 134.94 | 549.0 |
| 2012-07-23 06:20:00 | SPY | ETF | 135.08 | 135.08 | 135.08 | 135.08 | 100.0 |
| 2012-07-23 06:25:00 | SPY | ETF | 135.1 | 135.12 | 135.01 | 135.01 | 3200.0 |
| 2012-07-23 06:30:00 | SPY | ETF | 135.01 | 135.01 | 135.01 | 135.01 | 400.0 |
| 2012-07-23 06:35:00 | SPY | ETF | 135.0 | 135.02 | 135.0 | 135.02 | 3950.0 |
| 2012-07-23 06:40:00 | SPY | ETF | 135.12 | 135.12 | 135.12 | 135.12 | 2000.0 |
| 2012-07-23 06:45:00 | SPY | ETF | 135.12 | 135.15 | 135.05 | 135.05 | 17090.0 |
| 2012-07-23 06:50:00 | SPY | ETF | 135.02 | 135.05 | 135.02 | 135.05 | 1985.0 |
| 2012-07-23 06:55:00 | SPY | ETF | 135.01 | 135.06 | 135.0 | 135.05 | 9520.0 |
| 2012-07-23 07:00:00 | SPY | ETF | 135.06 | 135.1 | 135.0 | 135.03 | 30355.0 |
| 2012-07-23 07:05:00 | SPY | ETF | 135.04 | 135.09 | 135.02 | 135.09 | 25350.0 |
| 2012-07-23 07:10:00 | SPY | ETF | 135.07 | 135.14 | 135.04 | 135.1 | 9850.0 |
| 2012-07-23 07:15:00 | SPY | ETF | 135.1 | 135.1 | 135.02 | 135.05 | 59682.0 |
| 2012-07-23 07:20:00 | SPY | ETF | 135.06 | 135.06 | 134.99 | 134.99 | 19100.0 |
| 2012-07-23 07:25:00 | SPY | ETF | 134.99 | 134.99 | 134.85 | 134.9 | 61383.0 |
| 2012-07-23 07:30:00 | SPY | ETF | 134.9 | 135.0 | 134.89 | 134.95 | 38725.0 |
| 2012-07-23 07:35:00 | SPY | ETF | 134.99 | 135.03 | 134.98 | 135.03 | 28200.0 |
| 2012-07-23 07:40:00 | SPY | ETF | 135.04 | 135.09 | 135.04 | 135.09 | 8917.0 |
| 2012-07-23 07:45:00 | SPY | ETF | 135.06 | 135.14 | 135.04 | 135.04 | 26850.0 |
| 2012-07-23 07:50:00 | SPY | ETF | 135.04 | 135.06 | 134.94 | 134.94 | 27608.0 |
| 2012-07-23 07:55:00 | SPY | ETF | 134.96 | 134.97 | 134.92 | 134.95 | 23872.0 |
| 2012-07-23 08:00:00 | SPY | ETF | 134.95 | 135.09 | 134.87 | 134.9 | 158800.0 |
| 2012-07-23 08:05:00 | SPY | ETF | 134.88 | 134.9 | 134.79 | 134.89 | 147586.0 |
| 2012-07-23 08:10:00 | SPY | ETF | 134.87 | 134.87 | 134.78 | 134.84 | 484208.0 |
| 2012-07-23 08:15:00 | SPY | ETF | 134.84 | 134.87 | 134.76 | 134.77 | 191405.0 |
| 2012-07-23 08:20:00 | SPY | ETF | 134.76 | 134.86 | 134.7 | 134.81 | 528256.0 |
| 2012-07-23 08:25:00 | SPY | ETF | 134.8 | 135.78 | 134.7 | 134.8 | 215757.0 |
| 2012-07-23 08:30:00 | SPY | ETF | 134.78 | 134.88 | 134.55 | 134.6 | 455090.0 |
| 2012-07-23 08:35:00 | SPY | ETF | 134.6 | 134.64 | 134.43 | 134.48 | 515521.0 |
| 2012-07-23 08:40:00 | SPY | ETF | 134.46 | 134.57 | 134.43 | 134.5 | 409523.0 |
| 2012-07-23 08:45:00 | SPY | ETF | 134.5 | 134.54 | 134.37 | 134.52 | 364287.0 |
> showing 50 of 37,032 rows — these rows as CSV