PREVIEW / etf_5min / 2015-01-14
file: by_date/etf_5min/2015/2015-01-14.parquet size: 1.2 MB rows: 51,680
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 |
|---|---|---|---|---|---|---|---|
| 2015-01-14 04:00:00 | SPY | ETF | 200.87 | 201.0 | 200.87 | 201.0 | 2437.0 |
| 2015-01-14 04:05:00 | SPY | ETF | 200.99 | 201.06 | 200.99 | 200.99 | 20100.0 |
| 2015-01-14 04:10:00 | SPY | ETF | 200.99 | 200.99 | 200.88 | 200.88 | 200620.0 |
| 2015-01-14 04:15:00 | SPY | ETF | 200.87 | 200.87 | 200.84 | 200.84 | 200300.0 |
| 2015-01-14 04:20:00 | SPY | ETF | 200.9 | 201.1 | 200.9 | 200.95 | 10450.0 |
| 2015-01-14 04:25:00 | SPY | ETF | 200.95 | 200.95 | 200.95 | 200.95 | 100.0 |
| 2015-01-14 04:40:00 | SPY | ETF | 201.27 | 201.4 | 201.1 | 201.12 | 112000.0 |
| 2015-01-14 04:45:00 | SPY | ETF | 201.12 | 201.36 | 201.12 | 201.3 | 32600.0 |
| 2015-01-14 04:50:00 | SPY | ETF | 201.31 | 201.73 | 201.3 | 201.67 | 42170.0 |
| 2015-01-14 04:55:00 | SPY | ETF | 201.52 | 201.85 | 201.48 | 201.85 | 11845.0 |
| 2015-01-14 05:00:00 | SPY | ETF | 201.95 | 202.0 | 201.76 | 201.78 | 6580.0 |
| 2015-01-14 05:05:00 | SPY | ETF | 201.9 | 202.33 | 201.9 | 202.03 | 14875.0 |
| 2015-01-14 05:10:00 | SPY | ETF | 202.01 | 202.01 | 201.84 | 201.9 | 1300.0 |
| 2015-01-14 05:15:00 | SPY | ETF | 201.83 | 201.83 | 201.81 | 201.81 | 4000.0 |
| 2015-01-14 05:20:00 | SPY | ETF | 201.77 | 201.77 | 201.77 | 201.77 | 100.0 |
| 2015-01-14 05:25:00 | SPY | ETF | 201.7 | 201.73 | 201.47 | 201.47 | 10000.0 |
| 2015-01-14 05:30:00 | SPY | ETF | 201.46 | 201.6 | 201.41 | 201.6 | 5850.0 |
| 2015-01-14 05:35:00 | SPY | ETF | 201.63 | 201.71 | 201.63 | 201.71 | 25750.0 |
| 2015-01-14 05:40:00 | SPY | ETF | 201.68 | 201.68 | 201.68 | 201.68 | 1000.0 |
| 2015-01-14 05:45:00 | SPY | ETF | 201.71 | 201.71 | 201.71 | 201.71 | 100.0 |
| 2015-01-14 05:50:00 | SPY | ETF | 201.55 | 201.55 | 201.55 | 201.55 | 100.0 |
| 2015-01-14 05:55:00 | SPY | ETF | 201.58 | 201.58 | 201.33 | 201.49 | 7750.0 |
| 2015-01-14 06:00:00 | SPY | ETF | 201.54 | 201.54 | 201.37 | 201.37 | 50550.0 |
| 2015-01-14 06:05:00 | SPY | ETF | 201.37 | 201.4 | 201.32 | 201.4 | 30700.0 |
| 2015-01-14 06:10:00 | SPY | ETF | 201.33 | 201.52 | 201.2 | 201.5 | 87500.0 |
| 2015-01-14 06:15:00 | SPY | ETF | 201.43 | 201.54 | 201.43 | 201.53 | 8700.0 |
| 2015-01-14 06:20:00 | SPY | ETF | 201.51 | 201.51 | 201.49 | 201.49 | 300.0 |
| 2015-01-14 06:25:00 | SPY | ETF | 201.5 | 201.5 | 201.45 | 201.45 | 2100.0 |
| 2015-01-14 06:30:00 | SPY | ETF | 201.5 | 201.55 | 201.49 | 201.55 | 2850.0 |
| 2015-01-14 06:35:00 | SPY | ETF | 201.52 | 201.52 | 201.32 | 201.32 | 2900.0 |
| 2015-01-14 06:40:00 | SPY | ETF | 201.35 | 201.35 | 201.35 | 201.35 | 2556.0 |
| 2015-01-14 06:45:00 | SPY | ETF | 201.38 | 201.38 | 201.38 | 201.38 | 2010.0 |
| 2015-01-14 06:50:00 | SPY | ETF | 201.42 | 201.42 | 201.29 | 201.29 | 8600.0 |
| 2015-01-14 06:55:00 | SPY | ETF | 201.33 | 201.4 | 201.03 | 201.04 | 19104.0 |
| 2015-01-14 07:00:00 | SPY | ETF | 201.02 | 201.19 | 200.92 | 201.13 | 41575.0 |
| 2015-01-14 07:05:00 | SPY | ETF | 201.15 | 201.25 | 201.1 | 201.1 | 143775.0 |
| 2015-01-14 07:10:00 | SPY | ETF | 201.08 | 201.3 | 201.03 | 201.25 | 75962.0 |
| 2015-01-14 07:15:00 | SPY | ETF | 201.33 | 201.38 | 201.25 | 201.25 | 56800.0 |
| 2015-01-14 07:20:00 | SPY | ETF | 201.25 | 201.27 | 201.2 | 201.27 | 39810.0 |
| 2015-01-14 07:25:00 | SPY | ETF | 201.23 | 201.23 | 201.02 | 201.02 | 22179.0 |
| 2015-01-14 07:30:00 | SPY | ETF | 201.01 | 201.01 | 200.86 | 200.91 | 29669.0 |
| 2015-01-14 07:35:00 | SPY | ETF | 200.91 | 200.95 | 200.85 | 200.92 | 40543.0 |
| 2015-01-14 07:40:00 | SPY | ETF | 200.95 | 201.04 | 200.91 | 201.04 | 41325.0 |
| 2015-01-14 07:45:00 | SPY | ETF | 201.07 | 201.07 | 201.01 | 201.05 | 17750.0 |
| 2015-01-14 07:50:00 | SPY | ETF | 201.01 | 201.01 | 200.75 | 200.75 | 31619.0 |
| 2015-01-14 07:55:00 | SPY | ETF | 200.76 | 200.76 | 200.7 | 200.73 | 76470.0 |
| 2015-01-14 08:00:00 | SPY | ETF | 201.18 | 201.3333 | 200.53 | 200.7 | 245623.0 |
| 2015-01-14 08:05:00 | SPY | ETF | 200.7 | 200.84 | 200.62 | 200.82 | 99339.0 |
| 2015-01-14 08:10:00 | SPY | ETF | 200.84 | 200.88 | 200.73 | 200.86 | 101179.0 |
| 2015-01-14 08:15:00 | SPY | ETF | 200.86 | 200.92 | 200.54 | 200.57 | 103191.0 |
> showing 50 of 51,680 rows — these rows as CSV