PREVIEW / etf_5min / 2015-01-22
file: by_date/etf_5min/2015/2015-01-22.parquet size: 1.2 MB rows: 52,540
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 |
|---|---|---|---|---|---|---|---|
| 2015-01-22 04:00:00 | SPY | ETF | 203.57 | 203.75 | 203.57 | 203.75 | 1168.0 |
| 2015-01-22 04:25:00 | SPY | ETF | 203.1 | 203.1 | 203.1 | 203.1 | 500.0 |
| 2015-01-22 04:30:00 | SPY | ETF | 203.75 | 203.82 | 203.15 | 203.2 | 1495.0 |
| 2015-01-22 04:35:00 | SPY | ETF | 203.3 | 203.97 | 203.3 | 203.9 | 2582.0 |
| 2015-01-22 05:05:00 | SPY | ETF | 203.5 | 203.6 | 203.5 | 203.6 | 20500.0 |
| 2015-01-22 05:10:00 | SPY | ETF | 203.55 | 203.65 | 203.55 | 203.65 | 1900.0 |
| 2015-01-22 05:15:00 | SPY | ETF | 203.69 | 203.7 | 203.69 | 203.7 | 6350.0 |
| 2015-01-22 05:35:00 | SPY | ETF | 203.65 | 203.65 | 203.65 | 203.65 | 400.0 |
| 2015-01-22 05:40:00 | SPY | ETF | 203.51 | 203.51 | 203.51 | 203.51 | 500.0 |
| 2015-01-22 05:55:00 | SPY | ETF | 203.45 | 203.45 | 203.2 | 203.2 | 1170.0 |
| 2015-01-22 06:10:00 | SPY | ETF | 203.28 | 203.28 | 203.28 | 203.28 | 500.0 |
| 2015-01-22 06:15:00 | SPY | ETF | 203.37 | 203.4 | 203.33 | 203.4 | 799.0 |
| 2015-01-22 06:25:00 | SPY | ETF | 203.4 | 203.41 | 203.39 | 203.41 | 400.0 |
| 2015-01-22 06:40:00 | SPY | ETF | 203.4 | 203.5 | 203.4 | 203.42 | 3650.0 |
| 2015-01-22 06:45:00 | SPY | ETF | 203.5 | 203.5 | 203.43 | 203.43 | 3300.0 |
| 2015-01-22 06:50:00 | SPY | ETF | 203.5 | 203.53 | 203.5 | 203.53 | 600.0 |
| 2015-01-22 06:55:00 | SPY | ETF | 203.48 | 203.48 | 203.42 | 203.42 | 900.0 |
| 2015-01-22 07:00:00 | SPY | ETF | 203.5 | 203.54 | 203.48 | 203.48 | 14650.0 |
| 2015-01-22 07:05:00 | SPY | ETF | 203.34 | 203.4 | 203.3 | 203.31 | 480.0 |
| 2015-01-22 07:10:00 | SPY | ETF | 203.4 | 203.46 | 203.4 | 203.43 | 23350.0 |
| 2015-01-22 07:15:00 | SPY | ETF | 203.34 | 203.39 | 203.33 | 203.33 | 10700.0 |
| 2015-01-22 07:20:00 | SPY | ETF | 203.32 | 203.5 | 203.32 | 203.46 | 29820.0 |
| 2015-01-22 07:25:00 | SPY | ETF | 203.48 | 203.48 | 203.4 | 203.43 | 35390.0 |
| 2015-01-22 07:30:00 | SPY | ETF | 203.43 | 203.6 | 203.42 | 203.6 | 26310.0 |
| 2015-01-22 07:35:00 | SPY | ETF | 203.59 | 203.63 | 203.49 | 203.6 | 57332.0 |
| 2015-01-22 07:40:00 | SPY | ETF | 203.57 | 203.71 | 203.54 | 203.63 | 56075.0 |
| 2015-01-22 07:45:00 | SPY | ETF | 203.6 | 203.93 | 203.43 | 203.79 | 261118.0 |
| 2015-01-22 07:50:00 | SPY | ETF | 203.81 | 204.0 | 203.79 | 203.99 | 58839.0 |
| 2015-01-22 07:55:00 | SPY | ETF | 204.0 | 204.25 | 204.0 | 204.06 | 295920.0 |
| 2015-01-22 08:00:00 | SPY | ETF | 204.08 | 204.23 | 203.3 | 203.3 | 159036.0 |
| 2015-01-22 08:05:00 | SPY | ETF | 204.1 | 204.15 | 204.03 | 204.03 | 123765.0 |
| 2015-01-22 08:10:00 | SPY | ETF | 204.01 | 204.09 | 203.96 | 204.09 | 164197.0 |
| 2015-01-22 08:15:00 | SPY | ETF | 204.07 | 204.12 | 204.0 | 204.02 | 54840.0 |
| 2015-01-22 08:20:00 | SPY | ETF | 204.04 | 204.13 | 204.02 | 204.07 | 85292.0 |
| 2015-01-22 08:25:00 | SPY | ETF | 204.09 | 204.17 | 204.02 | 204.07 | 162546.0 |
| 2015-01-22 08:30:00 | SPY | ETF | 204.08 | 204.1 | 203.8 | 203.86 | 158126.0 |
| 2015-01-22 08:35:00 | SPY | ETF | 203.89 | 204.08 | 203.89 | 204.08 | 71815.0 |
| 2015-01-22 08:40:00 | SPY | ETF | 204.07 | 205.09 | 204.07 | 204.16 | 4082885.0 |
| 2015-01-22 08:45:00 | SPY | ETF | 204.15 | 204.69 | 204.14 | 204.49 | 936838.0 |
| 2015-01-22 08:50:00 | SPY | ETF | 204.5 | 204.52 | 203.39 | 203.52 | 1017977.0 |
| 2015-01-22 08:55:00 | SPY | ETF | 203.52 | 204.27 | 203.46 | 204.13 | 1052319.0 |
| 2015-01-22 09:00:00 | SPY | ETF | 204.16 | 204.3 | 203.9 | 204.23 | 301753.0 |
| 2015-01-22 09:05:00 | SPY | ETF | 204.22 | 204.46 | 203.91 | 204.39 | 412652.0 |
| 2015-01-22 09:10:00 | SPY | ETF | 204.38 | 204.58 | 204.23 | 204.27 | 416204.0 |
| 2015-01-22 09:15:00 | SPY | ETF | 204.23 | 204.39 | 204.13 | 204.25 | 212796.0 |
| 2015-01-22 09:20:00 | SPY | ETF | 204.24 | 204.26 | 203.95 | 204.08 | 434283.0 |
| 2015-01-22 09:25:00 | SPY | ETF | 204.12 | 204.17 | 203.91 | 204.0 | 512702.0 |
| 2015-01-22 09:30:00 | SPY | ETF | 203.99 | 204.5 | 203.73 | 203.76 | 5290015.0 |
| 2015-01-22 09:35:00 | SPY | ETF | 203.75 | 203.75 | 203.4 | 203.52 | 3200148.0 |
| 2015-01-22 09:40:00 | SPY | ETF | 203.51 | 203.527 | 202.85 | 203.21 | 4494799.0 |
> showing 50 of 52,540 rows — these rows as CSV