PREVIEW / etf_5min / 2015-07-01
file: by_date/etf_5min/2015/2015-07-01.parquet size: 1.2 MB rows: 50,389
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 |
|---|---|---|---|---|---|---|---|
| 2015-07-01 04:00:00 | SPY | ETF | 206.78 | 207.04 | 206.78 | 206.97 | 3828.0 |
| 2015-07-01 04:05:00 | SPY | ETF | 206.98 | 207.08 | 206.98 | 207.08 | 1115.0 |
| 2015-07-01 04:10:00 | SPY | ETF | 207.0 | 207.0 | 207.0 | 207.0 | 100.0 |
| 2015-07-01 04:15:00 | SPY | ETF | 207.03 | 207.03 | 206.98 | 206.98 | 200.0 |
| 2015-07-01 04:20:00 | SPY | ETF | 206.94 | 206.94 | 206.94 | 206.94 | 100.0 |
| 2015-07-01 04:25:00 | SPY | ETF | 207.0 | 207.03 | 206.95 | 207.0 | 800.0 |
| 2015-07-01 04:30:00 | SPY | ETF | 207.01 | 207.05 | 207.01 | 207.05 | 1725.0 |
| 2015-07-01 04:35:00 | SPY | ETF | 207.08 | 207.16 | 207.08 | 207.13 | 1445.0 |
| 2015-07-01 04:40:00 | SPY | ETF | 207.1 | 207.12 | 207.0 | 207.0 | 27500.0 |
| 2015-07-01 04:45:00 | SPY | ETF | 207.0 | 207.05 | 207.0 | 207.0 | 1271.0 |
| 2015-07-01 04:50:00 | SPY | ETF | 207.0 | 207.03 | 207.0 | 207.03 | 1120.0 |
| 2015-07-01 04:55:00 | SPY | ETF | 207.08 | 207.72 | 207.08 | 207.62 | 28991.0 |
| 2015-07-01 05:00:00 | SPY | ETF | 207.7 | 207.75 | 207.49 | 207.57 | 50513.0 |
| 2015-07-01 05:05:00 | SPY | ETF | 207.72 | 207.94 | 207.72 | 207.94 | 26583.0 |
| 2015-07-01 05:10:00 | SPY | ETF | 207.95 | 208.25 | 207.87 | 207.92 | 92725.0 |
| 2015-07-01 05:15:00 | SPY | ETF | 208.02 | 208.02 | 207.9 | 208.01 | 35002.0 |
| 2015-07-01 05:20:00 | SPY | ETF | 208.03 | 208.09 | 207.93 | 208.04 | 23412.0 |
| 2015-07-01 05:25:00 | SPY | ETF | 207.95 | 208.35 | 207.95 | 208.27 | 52453.0 |
| 2015-07-01 05:30:00 | SPY | ETF | 208.25 | 208.27 | 207.89 | 208.0 | 71676.0 |
| 2015-07-01 05:35:00 | SPY | ETF | 207.96 | 207.99 | 207.79 | 207.84 | 80732.0 |
| 2015-07-01 05:40:00 | SPY | ETF | 207.86 | 207.89 | 207.67 | 207.89 | 62654.0 |
| 2015-07-01 05:45:00 | SPY | ETF | 207.93 | 207.93 | 207.77 | 207.79 | 1200.0 |
| 2015-07-01 05:50:00 | SPY | ETF | 207.77 | 207.91 | 207.77 | 207.82 | 21300.0 |
| 2015-07-01 05:55:00 | SPY | ETF | 207.88 | 207.95 | 207.7 | 207.7 | 3600.0 |
| 2015-07-01 06:00:00 | SPY | ETF | 207.72 | 207.75 | 207.72 | 207.74 | 2215.0 |
| 2015-07-01 06:05:00 | SPY | ETF | 207.74 | 207.81 | 207.74 | 207.77 | 2610.0 |
| 2015-07-01 06:10:00 | SPY | ETF | 207.86 | 207.86 | 207.86 | 207.86 | 500.0 |
| 2015-07-01 06:15:00 | SPY | ETF | 207.83 | 207.85 | 207.72 | 207.72 | 5652.0 |
| 2015-07-01 06:20:00 | SPY | ETF | 207.71 | 207.79 | 207.63 | 207.66 | 20645.0 |
| 2015-07-01 06:25:00 | SPY | ETF | 207.63 | 207.63 | 207.53 | 207.53 | 11960.0 |
| 2015-07-01 06:30:00 | SPY | ETF | 207.55 | 207.74 | 207.51 | 207.7 | 13754.0 |
| 2015-07-01 06:35:00 | SPY | ETF | 207.78 | 207.85 | 207.77 | 207.82 | 24716.0 |
| 2015-07-01 06:40:00 | SPY | ETF | 207.84 | 207.9 | 207.71 | 207.73 | 86549.0 |
| 2015-07-01 06:45:00 | SPY | ETF | 207.71 | 207.76 | 207.69 | 207.74 | 7700.0 |
| 2015-07-01 06:50:00 | SPY | ETF | 207.74 | 207.79 | 207.69 | 207.79 | 58633.0 |
| 2015-07-01 06:55:00 | SPY | ETF | 207.75 | 207.91 | 207.7 | 207.72 | 14850.0 |
| 2015-07-01 07:00:00 | SPY | ETF | 207.74 | 207.78 | 207.69 | 207.77 | 18777.0 |
| 2015-07-01 07:05:00 | SPY | ETF | 207.74 | 207.8 | 207.68 | 207.7 | 29343.0 |
| 2015-07-01 07:10:00 | SPY | ETF | 207.68 | 207.68 | 207.56 | 207.56 | 22289.0 |
| 2015-07-01 07:15:00 | SPY | ETF | 207.58 | 207.68 | 207.52 | 207.58 | 67834.0 |
| 2015-07-01 07:20:00 | SPY | ETF | 207.57 | 207.58 | 207.51 | 207.52 | 12240.0 |
| 2015-07-01 07:25:00 | SPY | ETF | 207.53 | 207.56 | 207.43 | 207.53 | 41549.0 |
| 2015-07-01 07:30:00 | SPY | ETF | 207.54 | 207.57 | 207.45 | 207.45 | 30936.0 |
| 2015-07-01 07:35:00 | SPY | ETF | 207.45 | 207.5 | 207.4 | 207.5 | 30110.0 |
| 2015-07-01 07:40:00 | SPY | ETF | 207.48 | 207.57 | 207.45 | 207.54 | 92193.0 |
| 2015-07-01 07:45:00 | SPY | ETF | 207.57 | 207.57 | 207.5 | 207.54 | 10135.0 |
| 2015-07-01 07:50:00 | SPY | ETF | 207.53 | 207.57 | 207.49 | 207.51 | 127338.0 |
| 2015-07-01 07:55:00 | SPY | ETF | 207.52 | 207.52 | 207.45 | 207.48 | 199295.0 |
| 2015-07-01 08:00:00 | SPY | ETF | 207.49 | 208.16 | 205.85 | 207.759 | 549024.0 |
| 2015-07-01 08:05:00 | SPY | ETF | 207.62 | 207.78 | 207.62 | 207.73 | 127863.0 |
> showing 50 of 50,389 rows — these rows as CSV