PREVIEW / etf_5min / 2015-06-29
file: by_date/etf_5min/2015/2015-06-29.parquet size: 1.3 MB rows: 53,205
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 |
|---|---|---|---|---|---|---|---|
| 2015-06-29 04:00:00 | SPY | ETF | 208.05 | 208.06 | 207.82 | 208.06 | 17540.0 |
| 2015-06-29 04:05:00 | SPY | ETF | 208.04 | 208.04 | 207.92 | 208.0 | 6567.0 |
| 2015-06-29 04:10:00 | SPY | ETF | 207.85 | 207.85 | 207.8 | 207.8 | 6104.0 |
| 2015-06-29 04:15:00 | SPY | ETF | 207.8 | 207.8 | 207.65 | 207.65 | 10436.0 |
| 2015-06-29 04:20:00 | SPY | ETF | 207.69 | 207.85 | 207.69 | 207.85 | 1981.0 |
| 2015-06-29 04:25:00 | SPY | ETF | 207.92 | 208.08 | 207.92 | 208.05 | 10870.0 |
| 2015-06-29 04:30:00 | SPY | ETF | 208.05 | 208.05 | 207.96 | 207.96 | 462.0 |
| 2015-06-29 04:35:00 | SPY | ETF | 207.98 | 207.98 | 207.98 | 207.98 | 1200.0 |
| 2015-06-29 04:40:00 | SPY | ETF | 208.0 | 208.12 | 208.0 | 208.12 | 4114.0 |
| 2015-06-29 04:45:00 | SPY | ETF | 208.14 | 208.19 | 208.05 | 208.19 | 9305.0 |
| 2015-06-29 04:50:00 | SPY | ETF | 208.16 | 208.37 | 208.16 | 208.35 | 4650.0 |
| 2015-06-29 04:55:00 | SPY | ETF | 208.32 | 208.32 | 208.27 | 208.3 | 3544.0 |
| 2015-06-29 05:00:00 | SPY | ETF | 208.11 | 208.35 | 208.07 | 208.14 | 2595.0 |
| 2015-06-29 05:05:00 | SPY | ETF | 208.15 | 208.15 | 208.07 | 208.15 | 8000.0 |
| 2015-06-29 05:10:00 | SPY | ETF | 208.12 | 208.12 | 207.9 | 207.91 | 4829.0 |
| 2015-06-29 05:15:00 | SPY | ETF | 207.92 | 208.02 | 207.81 | 207.81 | 8228.0 |
| 2015-06-29 05:20:00 | SPY | ETF | 207.77 | 207.85 | 207.77 | 207.84 | 11485.0 |
| 2015-06-29 05:25:00 | SPY | ETF | 207.82 | 207.82 | 207.78 | 207.78 | 2500.0 |
| 2015-06-29 05:30:00 | SPY | ETF | 207.89 | 207.89 | 207.85 | 207.86 | 1316.0 |
| 2015-06-29 05:35:00 | SPY | ETF | 207.83 | 207.83 | 207.8 | 207.8 | 550.0 |
| 2015-06-29 05:40:00 | SPY | ETF | 208.02 | 208.02 | 208.02 | 208.02 | 400.0 |
| 2015-06-29 05:45:00 | SPY | ETF | 207.99 | 208.04 | 207.95 | 207.95 | 3610.0 |
| 2015-06-29 05:50:00 | SPY | ETF | 207.97 | 207.99 | 207.95 | 207.99 | 3050.0 |
| 2015-06-29 05:55:00 | SPY | ETF | 207.92 | 207.92 | 207.9 | 207.9 | 4100.0 |
| 2015-06-29 06:00:00 | SPY | ETF | 207.83 | 207.87 | 207.75 | 207.75 | 5612.0 |
| 2015-06-29 06:05:00 | SPY | ETF | 207.75 | 207.79 | 207.72 | 207.75 | 2450.0 |
| 2015-06-29 06:10:00 | SPY | ETF | 207.8 | 207.91 | 207.8 | 207.87 | 2099.0 |
| 2015-06-29 06:15:00 | SPY | ETF | 207.82 | 207.82 | 207.65 | 207.66 | 2805.0 |
| 2015-06-29 06:20:00 | SPY | ETF | 207.6 | 207.67 | 207.55 | 207.67 | 14837.0 |
| 2015-06-29 06:25:00 | SPY | ETF | 207.55 | 207.61 | 207.52 | 207.56 | 44348.0 |
| 2015-06-29 06:30:00 | SPY | ETF | 207.56 | 207.56 | 207.41 | 207.47 | 30965.0 |
| 2015-06-29 06:35:00 | SPY | ETF | 207.47 | 207.69 | 207.46 | 207.69 | 16018.0 |
| 2015-06-29 06:40:00 | SPY | ETF | 207.68 | 207.71 | 207.58 | 207.66 | 78008.0 |
| 2015-06-29 06:45:00 | SPY | ETF | 207.67 | 207.8 | 207.64 | 207.78 | 74925.0 |
| 2015-06-29 06:50:00 | SPY | ETF | 207.78 | 207.82 | 207.69 | 207.82 | 7956.0 |
| 2015-06-29 06:55:00 | SPY | ETF | 207.76 | 207.78 | 207.75 | 207.78 | 6755.0 |
| 2015-06-29 07:00:00 | SPY | ETF | 207.8 | 207.81 | 207.74 | 207.76 | 27200.0 |
| 2015-06-29 07:05:00 | SPY | ETF | 207.76 | 207.82 | 207.71 | 207.79 | 17405.0 |
| 2015-06-29 07:10:00 | SPY | ETF | 207.78 | 207.78 | 207.65 | 207.66 | 91831.0 |
| 2015-06-29 07:15:00 | SPY | ETF | 207.67 | 207.69 | 207.61 | 207.61 | 32237.0 |
| 2015-06-29 07:20:00 | SPY | ETF | 207.64 | 207.68 | 207.61 | 207.62 | 73850.0 |
| 2015-06-29 07:25:00 | SPY | ETF | 207.7 | 207.79 | 207.63 | 207.79 | 10765.0 |
| 2015-06-29 07:30:00 | SPY | ETF | 207.75 | 207.81 | 207.73 | 207.78 | 84308.0 |
| 2015-06-29 07:35:00 | SPY | ETF | 207.78 | 207.83 | 207.77 | 207.82 | 42642.0 |
| 2015-06-29 07:40:00 | SPY | ETF | 207.8 | 207.98 | 207.8 | 207.95 | 33410.0 |
| 2015-06-29 07:45:00 | SPY | ETF | 207.95 | 208.06 | 207.92 | 207.92 | 153602.0 |
| 2015-06-29 07:50:00 | SPY | ETF | 207.9 | 208.0 | 207.9 | 207.95 | 27637.0 |
| 2015-06-29 07:55:00 | SPY | ETF | 207.96 | 208.0 | 207.93 | 208.0 | 89695.0 |
| 2015-06-29 08:00:00 | SPY | ETF | 208.0 | 208.01 | 206.805 | 206.805 | 759129.0 |
| 2015-06-29 08:05:00 | SPY | ETF | 207.86 | 207.96 | 207.82 | 207.9 | 86371.0 |
> showing 50 of 53,205 rows — these rows as CSV