PREVIEW / etf_5min / 2015-01-07
file: by_date/etf_5min/2015/2015-01-07.parquet size: 1.2 MB rows: 51,198
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 |
|---|---|---|---|---|---|---|---|
| 2015-01-07 04:00:00 | SPY | ETF | 200.29 | 200.52 | 200.29 | 200.5 | 26120.0 |
| 2015-01-07 04:10:00 | SPY | ETF | 200.39 | 200.39 | 200.39 | 200.39 | 300.0 |
| 2015-01-07 04:25:00 | SPY | ETF | 200.39 | 200.39 | 200.39 | 200.39 | 100.0 |
| 2015-01-07 04:30:00 | SPY | ETF | 200.15 | 200.15 | 200.15 | 200.15 | 100.0 |
| 2015-01-07 04:40:00 | SPY | ETF | 200.68 | 200.68 | 200.68 | 200.68 | 2000.0 |
| 2015-01-07 04:50:00 | SPY | ETF | 200.6 | 200.6 | 200.6 | 200.6 | 125.0 |
| 2015-01-07 05:00:00 | SPY | ETF | 200.63 | 200.63 | 200.63 | 200.63 | 500.0 |
| 2015-01-07 05:05:00 | SPY | ETF | 200.68 | 200.68 | 200.61 | 200.64 | 5200.0 |
| 2015-01-07 05:10:00 | SPY | ETF | 200.62 | 200.64 | 200.57 | 200.57 | 4000.0 |
| 2015-01-07 05:15:00 | SPY | ETF | 200.57 | 200.67 | 200.57 | 200.67 | 1900.0 |
| 2015-01-07 05:20:00 | SPY | ETF | 200.69 | 200.69 | 200.69 | 200.69 | 1700.0 |
| 2015-01-07 05:25:00 | SPY | ETF | 200.77 | 200.84 | 200.77 | 200.84 | 9200.0 |
| 2015-01-07 05:35:00 | SPY | ETF | 200.9 | 200.91 | 200.88 | 200.88 | 2100.0 |
| 2015-01-07 05:40:00 | SPY | ETF | 200.87 | 200.96 | 200.84 | 200.96 | 2300.0 |
| 2015-01-07 05:45:00 | SPY | ETF | 200.97 | 201.01 | 200.97 | 201.01 | 16725.0 |
| 2015-01-07 05:50:00 | SPY | ETF | 201.1 | 201.12 | 201.07 | 201.1 | 114100.0 |
| 2015-01-07 05:55:00 | SPY | ETF | 201.15 | 201.23 | 201.15 | 201.17 | 194800.0 |
| 2015-01-07 06:00:00 | SPY | ETF | 201.1 | 201.1 | 201.1 | 201.1 | 200.0 |
| 2015-01-07 06:05:00 | SPY | ETF | 201.08 | 201.13 | 201.06 | 201.13 | 3900.0 |
| 2015-01-07 06:10:00 | SPY | ETF | 201.15 | 201.21 | 201.13 | 201.13 | 10869.0 |
| 2015-01-07 06:15:00 | SPY | ETF | 201.15 | 201.2 | 201.11 | 201.13 | 1145.0 |
| 2015-01-07 06:20:00 | SPY | ETF | 201.13 | 201.13 | 201.13 | 201.13 | 200.0 |
| 2015-01-07 06:25:00 | SPY | ETF | 201.08 | 201.13 | 201.05 | 201.06 | 6550.0 |
| 2015-01-07 06:30:00 | SPY | ETF | 201.03 | 201.03 | 200.98 | 201.01 | 17325.0 |
| 2015-01-07 06:35:00 | SPY | ETF | 201.01 | 201.1 | 201.01 | 201.1 | 5175.0 |
| 2015-01-07 06:40:00 | SPY | ETF | 201.1 | 201.1 | 201.01 | 201.03 | 45025.0 |
| 2015-01-07 06:45:00 | SPY | ETF | 201.01 | 201.14 | 201.01 | 201.14 | 11490.0 |
| 2015-01-07 06:55:00 | SPY | ETF | 200.99 | 201.01 | 200.92 | 201.01 | 1600.0 |
| 2015-01-07 07:00:00 | SPY | ETF | 201.01 | 201.13 | 201.01 | 201.13 | 15810.0 |
| 2015-01-07 07:05:00 | SPY | ETF | 201.13 | 201.33 | 201.09 | 201.26 | 27718.0 |
| 2015-01-07 07:10:00 | SPY | ETF | 201.27 | 201.27 | 201.04 | 201.08 | 9360.0 |
| 2015-01-07 07:15:00 | SPY | ETF | 201.07 | 201.2 | 201.04 | 201.12 | 23051.0 |
| 2015-01-07 07:20:00 | SPY | ETF | 201.11 | 201.14 | 201.03 | 201.05 | 4530.0 |
| 2015-01-07 07:25:00 | SPY | ETF | 201.13 | 201.13 | 201.06 | 201.09 | 58116.0 |
| 2015-01-07 07:30:00 | SPY | ETF | 201.1 | 201.1 | 200.98 | 201.01 | 42120.0 |
| 2015-01-07 07:35:00 | SPY | ETF | 201.02 | 201.15 | 201.02 | 201.1 | 26657.0 |
| 2015-01-07 07:40:00 | SPY | ETF | 201.1 | 201.23 | 201.1 | 201.2 | 92838.0 |
| 2015-01-07 07:45:00 | SPY | ETF | 201.22 | 201.3 | 201.15 | 201.15 | 21575.0 |
| 2015-01-07 07:50:00 | SPY | ETF | 201.16 | 201.26 | 201.15 | 201.22 | 46601.0 |
| 2015-01-07 07:55:00 | SPY | ETF | 201.24 | 201.45 | 201.22 | 201.45 | 19723.0 |
| 2015-01-07 08:00:00 | SPY | ETF | 201.26 | 201.51 | 201.03 | 201.36 | 132209.0 |
| 2015-01-07 08:05:00 | SPY | ETF | 201.38 | 201.46 | 201.32 | 201.44 | 64713.0 |
| 2015-01-07 08:10:00 | SPY | ETF | 201.44 | 201.64 | 201.42 | 201.56 | 88825.0 |
| 2015-01-07 08:15:00 | SPY | ETF | 201.65 | 201.77 | 201.41 | 201.45 | 248564.0 |
| 2015-01-07 08:20:00 | SPY | ETF | 201.48 | 201.54 | 201.46 | 201.49 | 52988.0 |
| 2015-01-07 08:25:00 | SPY | ETF | 201.49 | 201.56 | 201.46 | 201.54 | 53140.0 |
| 2015-01-07 08:30:00 | SPY | ETF | 201.54 | 201.54 | 201.3 | 201.32 | 134371.0 |
| 2015-01-07 08:35:00 | SPY | ETF | 201.32 | 201.38 | 201.27 | 201.37 | 72602.0 |
| 2015-01-07 08:40:00 | SPY | ETF | 201.39 | 201.39 | 201.25 | 201.26 | 34339.0 |
| 2015-01-07 08:45:00 | SPY | ETF | 201.25 | 201.36 | 201.21 | 201.26 | 203457.0 |
> showing 50 of 51,198 rows — these rows as CSV