PREVIEW / etf_5min / 2015-03-10
file: by_date/etf_5min/2015/2015-03-10.parquet size: 1.2 MB rows: 51,920
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 |
|---|---|---|---|---|---|---|---|
| 2015-03-10 04:00:00 | SPY | ETF | 207.96 | 207.96 | 207.96 | 207.96 | 478.0 |
| 2015-03-10 04:15:00 | SPY | ETF | 207.82 | 207.82 | 207.7 | 207.7 | 250.0 |
| 2015-03-10 04:25:00 | SPY | ETF | 207.54 | 207.54 | 207.54 | 207.54 | 100.0 |
| 2015-03-10 04:30:00 | SPY | ETF | 207.5 | 207.55 | 207.38 | 207.55 | 5200.0 |
| 2015-03-10 04:35:00 | SPY | ETF | 207.57 | 207.57 | 207.49 | 207.51 | 7600.0 |
| 2015-03-10 04:40:00 | SPY | ETF | 207.59 | 207.6 | 207.5 | 207.55 | 5903.0 |
| 2015-03-10 04:45:00 | SPY | ETF | 207.49 | 207.49 | 207.46 | 207.46 | 2200.0 |
| 2015-03-10 04:50:00 | SPY | ETF | 207.47 | 207.51 | 207.47 | 207.49 | 4035.0 |
| 2015-03-10 04:55:00 | SPY | ETF | 207.5 | 207.5 | 207.44 | 207.44 | 400.0 |
| 2015-03-10 05:10:00 | SPY | ETF | 207.48 | 207.48 | 207.4 | 207.4 | 24355.0 |
| 2015-03-10 05:20:00 | SPY | ETF | 207.42 | 207.42 | 207.36 | 207.36 | 8500.0 |
| 2015-03-10 05:25:00 | SPY | ETF | 207.42 | 207.42 | 207.34 | 207.34 | 3500.0 |
| 2015-03-10 05:30:00 | SPY | ETF | 207.33 | 207.33 | 207.22 | 207.24 | 3365.0 |
| 2015-03-10 05:35:00 | SPY | ETF | 207.24 | 207.24 | 207.22 | 207.22 | 2575.0 |
| 2015-03-10 05:40:00 | SPY | ETF | 207.27 | 207.27 | 207.25 | 207.25 | 985.0 |
| 2015-03-10 05:45:00 | SPY | ETF | 207.23 | 207.24 | 207.22 | 207.24 | 5200.0 |
| 2015-03-10 05:50:00 | SPY | ETF | 207.2 | 207.23 | 207.19 | 207.23 | 4160.0 |
| 2015-03-10 05:55:00 | SPY | ETF | 207.24 | 207.24 | 207.24 | 207.24 | 163.0 |
| 2015-03-10 06:00:00 | SPY | ETF | 207.16 | 207.16 | 206.9 | 206.9 | 28305.0 |
| 2015-03-10 06:05:00 | SPY | ETF | 206.99 | 207.02 | 206.95 | 206.97 | 1885.0 |
| 2015-03-10 06:10:00 | SPY | ETF | 206.94 | 206.94 | 206.87 | 206.9 | 9615.0 |
| 2015-03-10 06:15:00 | SPY | ETF | 206.91 | 206.96 | 206.8 | 206.8 | 8647.0 |
| 2015-03-10 06:20:00 | SPY | ETF | 206.85 | 206.87 | 206.8 | 206.8 | 12900.0 |
| 2015-03-10 06:25:00 | SPY | ETF | 206.8 | 206.85 | 206.74 | 206.84 | 2275.0 |
| 2015-03-10 06:30:00 | SPY | ETF | 206.88 | 206.88 | 206.88 | 206.88 | 10000.0 |
| 2015-03-10 06:35:00 | SPY | ETF | 206.9 | 206.95 | 206.9 | 206.94 | 7500.0 |
| 2015-03-10 06:40:00 | SPY | ETF | 206.88 | 206.99 | 206.88 | 206.95 | 68922.0 |
| 2015-03-10 06:45:00 | SPY | ETF | 206.98 | 207.03 | 206.98 | 207.03 | 12487.0 |
| 2015-03-10 06:50:00 | SPY | ETF | 207.08 | 207.13 | 207.08 | 207.1 | 18555.0 |
| 2015-03-10 06:55:00 | SPY | ETF | 207.12 | 207.12 | 207.05 | 207.05 | 6835.0 |
| 2015-03-10 07:00:00 | SPY | ETF | 207.05 | 207.07 | 207.01 | 207.07 | 13200.0 |
| 2015-03-10 07:05:00 | SPY | ETF | 207.09 | 207.09 | 207.0 | 207.04 | 58968.0 |
| 2015-03-10 07:10:00 | SPY | ETF | 207.03 | 207.05 | 206.95 | 206.95 | 27655.0 |
| 2015-03-10 07:15:00 | SPY | ETF | 206.98 | 206.98 | 206.79 | 206.82 | 47850.0 |
| 2015-03-10 07:20:00 | SPY | ETF | 206.81 | 206.83 | 206.74 | 206.75 | 59954.0 |
| 2015-03-10 07:25:00 | SPY | ETF | 206.8 | 206.8 | 206.51 | 206.55 | 85944.0 |
| 2015-03-10 07:30:00 | SPY | ETF | 206.56 | 206.58 | 206.42 | 206.56 | 70482.0 |
| 2015-03-10 07:35:00 | SPY | ETF | 206.58 | 206.65 | 206.57 | 206.62 | 10480.0 |
| 2015-03-10 07:40:00 | SPY | ETF | 206.64 | 206.68 | 206.51 | 206.53 | 77160.0 |
| 2015-03-10 07:45:00 | SPY | ETF | 206.51 | 206.58 | 206.5 | 206.51 | 30024.0 |
| 2015-03-10 07:50:00 | SPY | ETF | 206.53 | 206.65 | 206.53 | 206.65 | 33621.0 |
| 2015-03-10 07:55:00 | SPY | ETF | 206.65 | 206.65 | 206.51 | 206.53 | 15227.0 |
| 2015-03-10 08:00:00 | SPY | ETF | 206.56 | 207.09 | 206.38 | 206.47 | 218335.0 |
| 2015-03-10 08:05:00 | SPY | ETF | 206.48 | 206.5 | 206.42 | 206.46 | 162982.0 |
| 2015-03-10 08:10:00 | SPY | ETF | 206.48 | 206.51 | 206.35 | 206.36 | 84808.0 |
| 2015-03-10 08:15:00 | SPY | ETF | 206.35 | 206.35 | 206.18 | 206.28 | 240452.0 |
| 2015-03-10 08:20:00 | SPY | ETF | 206.28 | 206.32 | 206.18 | 206.3 | 60033.0 |
| 2015-03-10 08:25:00 | SPY | ETF | 206.28 | 206.28 | 206.13 | 206.28 | 244679.0 |
| 2015-03-10 08:30:00 | SPY | ETF | 206.28 | 206.38 | 206.26 | 206.34 | 236416.0 |
| 2015-03-10 08:35:00 | SPY | ETF | 206.34 | 206.38 | 206.29 | 206.345 | 67538.0 |
> showing 50 of 51,920 rows — these rows as CSV