PREVIEW / etf_5min / 2015-07-27
file: by_date/etf_5min/2015/2015-07-27.parquet size: 1.2 MB rows: 50,675
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 |
|---|---|---|---|---|---|---|---|
| 2015-07-27 04:00:00 | SPY | ETF | 207.86 | 207.97 | 207.55 | 207.96 | 2082.0 |
| 2015-07-27 04:05:00 | SPY | ETF | 208.03 | 208.1 | 208.03 | 208.1 | 3450.0 |
| 2015-07-27 04:10:00 | SPY | ETF | 208.1 | 208.16 | 208.1 | 208.16 | 2935.0 |
| 2015-07-27 04:15:00 | SPY | ETF | 208.07 | 208.07 | 207.97 | 207.97 | 500.0 |
| 2015-07-27 04:20:00 | SPY | ETF | 208.11 | 208.16 | 208.11 | 208.16 | 2700.0 |
| 2015-07-27 04:25:00 | SPY | ETF | 208.25 | 208.25 | 208.21 | 208.21 | 2900.0 |
| 2015-07-27 04:30:00 | SPY | ETF | 208.27 | 208.27 | 208.2 | 208.2 | 999.0 |
| 2015-07-27 04:35:00 | SPY | ETF | 208.2 | 208.2 | 208.15 | 208.15 | 899.0 |
| 2015-07-27 04:40:00 | SPY | ETF | 208.17 | 208.2 | 208.17 | 208.2 | 1400.0 |
| 2015-07-27 04:45:00 | SPY | ETF | 208.25 | 208.25 | 208.15 | 208.15 | 1730.0 |
| 2015-07-27 04:50:00 | SPY | ETF | 208.2 | 208.22 | 208.2 | 208.22 | 1202.0 |
| 2015-07-27 04:55:00 | SPY | ETF | 208.25 | 208.25 | 208.25 | 208.25 | 100.0 |
| 2015-07-27 05:10:00 | SPY | ETF | 208.11 | 208.11 | 208.05 | 208.06 | 1761.0 |
| 2015-07-27 05:15:00 | SPY | ETF | 208.15 | 208.16 | 208.15 | 208.15 | 300.0 |
| 2015-07-27 05:20:00 | SPY | ETF | 208.15 | 208.18 | 208.15 | 208.16 | 1700.0 |
| 2015-07-27 05:25:00 | SPY | ETF | 208.12 | 208.12 | 208.05 | 208.06 | 4110.0 |
| 2015-07-27 05:30:00 | SPY | ETF | 208.05 | 208.06 | 208.0 | 208.0 | 3300.0 |
| 2015-07-27 05:35:00 | SPY | ETF | 208.01 | 208.01 | 208.01 | 208.01 | 2000.0 |
| 2015-07-27 05:40:00 | SPY | ETF | 207.97 | 207.97 | 207.9 | 207.95 | 2660.0 |
| 2015-07-27 05:45:00 | SPY | ETF | 207.96 | 207.98 | 207.94 | 207.94 | 7100.0 |
| 2015-07-27 05:50:00 | SPY | ETF | 207.9 | 207.9 | 207.84 | 207.84 | 1600.0 |
| 2015-07-27 05:55:00 | SPY | ETF | 207.82 | 207.82 | 207.7 | 207.7 | 913.0 |
| 2015-07-27 06:00:00 | SPY | ETF | 207.77 | 207.79 | 207.72 | 207.79 | 10865.0 |
| 2015-07-27 06:05:00 | SPY | ETF | 207.7 | 207.74 | 207.67 | 207.71 | 5000.0 |
| 2015-07-27 06:10:00 | SPY | ETF | 207.68 | 207.74 | 207.67 | 207.74 | 13350.0 |
| 2015-07-27 06:15:00 | SPY | ETF | 207.72 | 207.72 | 207.7 | 207.7 | 1000.0 |
| 2015-07-27 06:20:00 | SPY | ETF | 207.77 | 207.77 | 207.61 | 207.74 | 48506.0 |
| 2015-07-27 06:25:00 | SPY | ETF | 207.7 | 207.8 | 207.7 | 207.72 | 5260.0 |
| 2015-07-27 06:30:00 | SPY | ETF | 207.74 | 207.76 | 207.68 | 207.7 | 1900.0 |
| 2015-07-27 06:35:00 | SPY | ETF | 207.7 | 207.71 | 207.65 | 207.69 | 22300.0 |
| 2015-07-27 06:40:00 | SPY | ETF | 207.65 | 207.66 | 207.62 | 207.62 | 26400.0 |
| 2015-07-27 06:45:00 | SPY | ETF | 207.67 | 207.69 | 207.57 | 207.57 | 29450.0 |
| 2015-07-27 06:50:00 | SPY | ETF | 207.6 | 207.66 | 207.54 | 207.6 | 35550.0 |
| 2015-07-27 06:55:00 | SPY | ETF | 207.52 | 207.58 | 207.5 | 207.5 | 45706.0 |
| 2015-07-27 07:00:00 | SPY | ETF | 207.5 | 207.5 | 207.28 | 207.33 | 97651.0 |
| 2015-07-27 07:05:00 | SPY | ETF | 207.32 | 207.37 | 207.25 | 207.25 | 30670.0 |
| 2015-07-27 07:10:00 | SPY | ETF | 207.26 | 207.26 | 207.2 | 207.2 | 66460.0 |
| 2015-07-27 07:15:00 | SPY | ETF | 207.18 | 207.18 | 207.04 | 207.14 | 70496.0 |
| 2015-07-27 07:20:00 | SPY | ETF | 207.14 | 207.21 | 207.11 | 207.18 | 38100.0 |
| 2015-07-27 07:25:00 | SPY | ETF | 207.2 | 207.25 | 207.18 | 207.25 | 24456.0 |
| 2015-07-27 07:30:00 | SPY | ETF | 207.28 | 207.44 | 207.28 | 207.35 | 15427.0 |
| 2015-07-27 07:35:00 | SPY | ETF | 207.39 | 207.41 | 207.28 | 207.32 | 27607.0 |
| 2015-07-27 07:40:00 | SPY | ETF | 207.46 | 207.46 | 207.37 | 207.39 | 35218.0 |
| 2015-07-27 07:45:00 | SPY | ETF | 207.36 | 207.37 | 207.26 | 207.33 | 9045.0 |
| 2015-07-27 07:50:00 | SPY | ETF | 207.32 | 207.38 | 207.26 | 207.29 | 10159.0 |
| 2015-07-27 07:55:00 | SPY | ETF | 207.29 | 207.31 | 207.25 | 207.27 | 49835.0 |
| 2015-07-27 08:00:00 | SPY | ETF | 207.3 | 207.49 | 207.11 | 207.33 | 125965.0 |
| 2015-07-27 08:05:00 | SPY | ETF | 208.61 | 208.61 | 207.16 | 207.16 | 140488.0 |
| 2015-07-27 08:10:00 | SPY | ETF | 207.16 | 207.16 | 207.1 | 207.13 | 112762.0 |
| 2015-07-27 08:15:00 | SPY | ETF | 207.13 | 207.85 | 207.05 | 207.18 | 272527.0 |
> showing 50 of 50,675 rows — these rows as CSV