PREVIEW / etf_5min / 2015-03-17
file: by_date/etf_5min/2015/2015-03-17.parquet size: 1.1 MB rows: 47,273
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 |
|---|---|---|---|---|---|---|---|
| 2015-03-17 04:00:00 | SPY | ETF | 208.12 | 208.12 | 208.12 | 208.12 | 1000.0 |
| 2015-03-17 04:10:00 | SPY | ETF | 208.31 | 208.31 | 208.26 | 208.3 | 600.0 |
| 2015-03-17 04:15:00 | SPY | ETF | 208.22 | 208.22 | 208.2 | 208.2 | 300.0 |
| 2015-03-17 04:25:00 | SPY | ETF | 208.13 | 208.13 | 208.13 | 208.13 | 400.0 |
| 2015-03-17 04:50:00 | SPY | ETF | 208.08 | 208.08 | 208.07 | 208.07 | 700.0 |
| 2015-03-17 04:55:00 | SPY | ETF | 208.02 | 208.02 | 208.01 | 208.01 | 1100.0 |
| 2015-03-17 05:00:00 | SPY | ETF | 208.01 | 208.01 | 208.01 | 208.01 | 600.0 |
| 2015-03-17 05:10:00 | SPY | ETF | 207.99 | 207.99 | 207.99 | 207.99 | 200.0 |
| 2015-03-17 05:20:00 | SPY | ETF | 207.8 | 207.81 | 207.8 | 207.81 | 1080.0 |
| 2015-03-17 05:25:00 | SPY | ETF | 207.81 | 207.81 | 207.81 | 207.81 | 200.0 |
| 2015-03-17 05:30:00 | SPY | ETF | 207.88 | 207.88 | 207.88 | 207.88 | 1000.0 |
| 2015-03-17 05:35:00 | SPY | ETF | 207.82 | 207.82 | 207.82 | 207.82 | 1200.0 |
| 2015-03-17 05:40:00 | SPY | ETF | 207.88 | 207.88 | 207.88 | 207.88 | 1000.0 |
| 2015-03-17 05:45:00 | SPY | ETF | 207.85 | 207.88 | 207.85 | 207.87 | 1106.0 |
| 2015-03-17 05:50:00 | SPY | ETF | 207.8 | 207.8 | 207.78 | 207.78 | 1134.0 |
| 2015-03-17 05:55:00 | SPY | ETF | 207.8 | 207.84 | 207.8 | 207.84 | 1501.0 |
| 2015-03-17 06:05:00 | SPY | ETF | 207.7 | 207.7 | 207.51 | 207.51 | 3266.0 |
| 2015-03-17 06:10:00 | SPY | ETF | 207.53 | 207.59 | 207.5 | 207.5 | 1410.0 |
| 2015-03-17 06:15:00 | SPY | ETF | 207.55 | 207.57 | 207.55 | 207.57 | 4800.0 |
| 2015-03-17 06:20:00 | SPY | ETF | 207.56 | 207.56 | 207.51 | 207.51 | 1790.0 |
| 2015-03-17 06:25:00 | SPY | ETF | 207.54 | 207.54 | 207.53 | 207.53 | 250.0 |
| 2015-03-17 06:30:00 | SPY | ETF | 207.5 | 207.54 | 207.5 | 207.54 | 1850.0 |
| 2015-03-17 06:35:00 | SPY | ETF | 207.59 | 207.59 | 207.56 | 207.56 | 700.0 |
| 2015-03-17 06:40:00 | SPY | ETF | 207.5 | 207.51 | 207.48 | 207.5 | 5237.0 |
| 2015-03-17 06:45:00 | SPY | ETF | 207.52 | 207.53 | 207.51 | 207.53 | 1300.0 |
| 2015-03-17 06:50:00 | SPY | ETF | 207.56 | 207.56 | 207.52 | 207.56 | 3200.0 |
| 2015-03-17 06:55:00 | SPY | ETF | 207.5 | 207.5 | 207.48 | 207.48 | 2900.0 |
| 2015-03-17 07:00:00 | SPY | ETF | 207.49 | 207.51 | 207.48 | 207.48 | 39499.0 |
| 2015-03-17 07:05:00 | SPY | ETF | 207.51 | 207.61 | 207.49 | 207.6 | 1054.0 |
| 2015-03-17 07:10:00 | SPY | ETF | 207.57 | 207.57 | 207.43 | 207.44 | 11808.0 |
| 2015-03-17 07:15:00 | SPY | ETF | 207.5 | 207.53 | 207.46 | 207.53 | 6901.0 |
| 2015-03-17 07:20:00 | SPY | ETF | 207.47 | 207.48 | 207.45 | 207.48 | 2704.0 |
| 2015-03-17 07:25:00 | SPY | ETF | 207.45 | 207.48 | 207.43 | 207.46 | 13639.0 |
| 2015-03-17 07:30:00 | SPY | ETF | 207.43 | 207.49 | 207.43 | 207.44 | 74034.0 |
| 2015-03-17 07:35:00 | SPY | ETF | 207.46 | 207.48 | 207.43 | 207.48 | 18640.0 |
| 2015-03-17 07:40:00 | SPY | ETF | 207.53 | 207.58 | 207.5 | 207.58 | 17033.0 |
| 2015-03-17 07:45:00 | SPY | ETF | 207.58 | 207.61 | 207.58 | 207.59 | 124633.0 |
| 2015-03-17 07:50:00 | SPY | ETF | 207.56 | 207.59 | 207.55 | 207.56 | 79515.0 |
| 2015-03-17 07:55:00 | SPY | ETF | 207.56 | 207.6 | 207.54 | 207.54 | 8585.0 |
| 2015-03-17 08:00:00 | SPY | ETF | 207.39 | 207.65 | 207.39 | 207.64 | 251356.0 |
| 2015-03-17 08:05:00 | SPY | ETF | 207.64 | 207.75 | 207.6 | 207.72 | 239405.0 |
| 2015-03-17 08:10:00 | SPY | ETF | 207.72 | 207.82 | 207.69 | 207.78 | 68900.0 |
| 2015-03-17 08:15:00 | SPY | ETF | 207.8 | 207.85 | 207.79 | 207.85 | 50558.0 |
| 2015-03-17 08:20:00 | SPY | ETF | 207.83 | 207.83 | 207.71 | 207.72 | 83429.0 |
| 2015-03-17 08:25:00 | SPY | ETF | 207.71 | 207.78 | 207.68 | 207.77 | 69941.0 |
| 2015-03-17 08:30:00 | SPY | ETF | 207.79 | 207.81 | 207.6 | 207.7 | 162359.0 |
| 2015-03-17 08:35:00 | SPY | ETF | 207.71 | 207.71 | 207.5 | 207.55 | 341977.0 |
| 2015-03-17 08:40:00 | SPY | ETF | 207.54 | 207.61 | 207.54 | 207.57 | 97950.0 |
| 2015-03-17 08:45:00 | SPY | ETF | 207.58 | 207.64 | 207.57 | 207.64 | 34353.0 |
| 2015-03-17 08:50:00 | SPY | ETF | 207.64 | 207.66 | 207.6 | 207.63 | 12050.0 |
> showing 50 of 47,273 rows — these rows as CSV