PREVIEW / etf_5min / 2015-05-18
file: by_date/etf_5min/2015/2015-05-18.parquet size: 1.1 MB rows: 46,900
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 |
|---|---|---|---|---|---|---|---|
| 2015-05-18 04:00:00 | SPY | ETF | 212.3 | 212.31 | 212.3 | 212.3 | 5285.0 |
| 2015-05-18 04:15:00 | SPY | ETF | 212.28 | 212.28 | 212.28 | 212.28 | 13000.0 |
| 2015-05-18 04:20:00 | SPY | ETF | 212.28 | 212.29 | 212.28 | 212.28 | 33050.0 |
| 2015-05-18 04:25:00 | SPY | ETF | 212.25 | 212.28 | 212.25 | 212.28 | 801.0 |
| 2015-05-18 04:30:00 | SPY | ETF | 212.2 | 212.2 | 212.2 | 212.2 | 100.0 |
| 2015-05-18 04:35:00 | SPY | ETF | 212.2 | 212.2 | 212.2 | 212.2 | 200.0 |
| 2015-05-18 04:50:00 | SPY | ETF | 212.3 | 212.3 | 212.29 | 212.29 | 1000.0 |
| 2015-05-18 04:55:00 | SPY | ETF | 212.38 | 212.46 | 212.38 | 212.45 | 6200.0 |
| 2015-05-18 05:00:00 | SPY | ETF | 212.51 | 212.51 | 212.4 | 212.4 | 210.0 |
| 2015-05-18 05:30:00 | SPY | ETF | 212.48 | 212.48 | 212.48 | 212.48 | 1000.0 |
| 2015-05-18 05:35:00 | SPY | ETF | 212.48 | 212.48 | 212.48 | 212.48 | 549.0 |
| 2015-05-18 05:40:00 | SPY | ETF | 212.48 | 212.48 | 212.48 | 212.48 | 500.0 |
| 2015-05-18 05:50:00 | SPY | ETF | 212.38 | 212.4 | 212.31 | 212.31 | 3810.0 |
| 2015-05-18 05:55:00 | SPY | ETF | 212.31 | 212.32 | 212.26 | 212.26 | 7000.0 |
| 2015-05-18 06:00:00 | SPY | ETF | 212.27 | 212.27 | 212.23 | 212.27 | 810.0 |
| 2015-05-18 06:05:00 | SPY | ETF | 212.25 | 212.25 | 212.22 | 212.22 | 1000.0 |
| 2015-05-18 06:10:00 | SPY | ETF | 212.24 | 212.24 | 212.18 | 212.18 | 1600.0 |
| 2015-05-18 06:15:00 | SPY | ETF | 212.2 | 212.2 | 212.0 | 212.05 | 4586.0 |
| 2015-05-18 06:20:00 | SPY | ETF | 212.05 | 212.05 | 211.94 | 211.99 | 2555.0 |
| 2015-05-18 06:25:00 | SPY | ETF | 211.98 | 212.08 | 211.98 | 212.08 | 201.0 |
| 2015-05-18 06:30:00 | SPY | ETF | 212.08 | 212.09 | 212.05 | 212.09 | 11164.0 |
| 2015-05-18 06:35:00 | SPY | ETF | 212.12 | 212.18 | 212.12 | 212.18 | 1600.0 |
| 2015-05-18 06:40:00 | SPY | ETF | 212.14 | 212.14 | 212.0 | 212.02 | 1224.0 |
| 2015-05-18 06:45:00 | SPY | ETF | 212.06 | 212.11 | 212.06 | 212.11 | 200.0 |
| 2015-05-18 06:55:00 | SPY | ETF | 212.12 | 212.24 | 212.12 | 212.24 | 2501.0 |
| 2015-05-18 07:00:00 | SPY | ETF | 212.19 | 212.25 | 212.19 | 212.23 | 25600.0 |
| 2015-05-18 07:05:00 | SPY | ETF | 212.22 | 212.22 | 212.21 | 212.21 | 4460.0 |
| 2015-05-18 07:10:00 | SPY | ETF | 212.18 | 212.18 | 212.15 | 212.17 | 22700.0 |
| 2015-05-18 07:15:00 | SPY | ETF | 212.17 | 212.18 | 212.09 | 212.09 | 22165.0 |
| 2015-05-18 07:20:00 | SPY | ETF | 212.1 | 212.1 | 211.92 | 211.92 | 63296.0 |
| 2015-05-18 07:25:00 | SPY | ETF | 211.95 | 212.0 | 211.92 | 211.98 | 19313.0 |
| 2015-05-18 07:30:00 | SPY | ETF | 211.98 | 211.99 | 211.88 | 211.98 | 26589.0 |
| 2015-05-18 07:35:00 | SPY | ETF | 212.01 | 212.01 | 211.96 | 211.98 | 16150.0 |
| 2015-05-18 07:40:00 | SPY | ETF | 211.96 | 211.96 | 211.88 | 211.88 | 35350.0 |
| 2015-05-18 07:45:00 | SPY | ETF | 211.88 | 211.94 | 211.87 | 211.91 | 35260.0 |
| 2015-05-18 07:50:00 | SPY | ETF | 211.93 | 212.05 | 211.92 | 212.02 | 10700.0 |
| 2015-05-18 07:55:00 | SPY | ETF | 212.04 | 212.06 | 212.02 | 212.03 | 14661.0 |
| 2015-05-18 08:00:00 | SPY | ETF | 212.03 | 212.2 | 211.93 | 212.03 | 65692.0 |
| 2015-05-18 08:05:00 | SPY | ETF | 212.12 | 212.12 | 212.0 | 212.1 | 69167.0 |
| 2015-05-18 08:10:00 | SPY | ETF | 212.1 | 212.14 | 212.07 | 212.11 | 43795.0 |
| 2015-05-18 08:15:00 | SPY | ETF | 212.08 | 212.11 | 212.05 | 212.11 | 19385.0 |
| 2015-05-18 08:20:00 | SPY | ETF | 212.09 | 212.13 | 212.08 | 212.12 | 70710.0 |
| 2015-05-18 08:25:00 | SPY | ETF | 212.12 | 212.12 | 212.07 | 212.079 | 14211.0 |
| 2015-05-18 08:30:00 | SPY | ETF | 212.07 | 212.07 | 211.97 | 212.01 | 86797.0 |
| 2015-05-18 08:35:00 | SPY | ETF | 212.01 | 212.08 | 212.0 | 212.06 | 27221.0 |
| 2015-05-18 08:40:00 | SPY | ETF | 212.05 | 212.1 | 212.04 | 212.09 | 21459.0 |
| 2015-05-18 08:45:00 | SPY | ETF | 212.08 | 212.18 | 212.08 | 212.18 | 20962.0 |
| 2015-05-18 08:50:00 | SPY | ETF | 212.17 | 212.17 | 212.06 | 212.15 | 19031.0 |
| 2015-05-18 08:55:00 | SPY | ETF | 212.12 | 212.14 | 212.1 | 212.12 | 21119.0 |
| 2015-05-18 09:00:00 | SPY | ETF | 212.15 | 212.16 | 212.09 | 212.11 | 24478.0 |
> showing 50 of 46,900 rows — these rows as CSV