PREVIEW / etf_5min / 2015-10-02
file: by_date/etf_5min/2015/2015-10-02.parquet size: 1.2 MB rows: 49,737
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 |
|---|---|---|---|---|---|---|---|
| 2015-10-02 04:05:00 | SPY | ETF | 192.65 | 192.7 | 192.65 | 192.7 | 400.0 |
| 2015-10-02 04:10:00 | SPY | ETF | 192.87 | 192.87 | 192.87 | 192.87 | 400.0 |
| 2015-10-02 04:15:00 | SPY | ETF | 192.8 | 193.0 | 192.8 | 193.0 | 500.0 |
| 2015-10-02 04:20:00 | SPY | ETF | 192.95 | 193.0 | 192.95 | 193.0 | 475.0 |
| 2015-10-02 04:25:00 | SPY | ETF | 193.0 | 193.07 | 192.9 | 192.97 | 9850.0 |
| 2015-10-02 04:35:00 | SPY | ETF | 192.93 | 192.93 | 192.85 | 192.9 | 1750.0 |
| 2015-10-02 04:40:00 | SPY | ETF | 192.95 | 192.95 | 192.95 | 192.95 | 1500.0 |
| 2015-10-02 04:45:00 | SPY | ETF | 193.07 | 193.07 | 193.07 | 193.07 | 300.0 |
| 2015-10-02 04:50:00 | SPY | ETF | 193.13 | 193.13 | 193.13 | 193.13 | 400.0 |
| 2015-10-02 04:55:00 | SPY | ETF | 193.08 | 193.08 | 193.08 | 193.08 | 1000.0 |
| 2015-10-02 05:00:00 | SPY | ETF | 192.9 | 192.9 | 192.9 | 192.9 | 940.0 |
| 2015-10-02 05:10:00 | SPY | ETF | 193.03 | 193.03 | 193.03 | 193.03 | 480.0 |
| 2015-10-02 05:20:00 | SPY | ETF | 193.1 | 193.1 | 193.1 | 193.1 | 1320.0 |
| 2015-10-02 05:25:00 | SPY | ETF | 193.03 | 193.03 | 193.0 | 193.0 | 401.0 |
| 2015-10-02 05:30:00 | SPY | ETF | 192.89 | 192.9 | 192.89 | 192.9 | 1100.0 |
| 2015-10-02 05:35:00 | SPY | ETF | 192.94 | 192.98 | 192.86 | 192.96 | 3300.0 |
| 2015-10-02 05:40:00 | SPY | ETF | 192.92 | 192.92 | 192.92 | 192.92 | 200.0 |
| 2015-10-02 05:45:00 | SPY | ETF | 193.03 | 193.03 | 193.03 | 193.03 | 500.0 |
| 2015-10-02 05:50:00 | SPY | ETF | 193.0 | 193.1 | 193.0 | 193.1 | 1000.0 |
| 2015-10-02 05:55:00 | SPY | ETF | 193.05 | 193.14 | 193.05 | 193.14 | 2800.0 |
| 2015-10-02 06:00:00 | SPY | ETF | 193.16 | 193.16 | 193.14 | 193.16 | 2680.0 |
| 2015-10-02 06:05:00 | SPY | ETF | 193.12 | 193.13 | 193.1 | 193.1 | 21211.0 |
| 2015-10-02 06:10:00 | SPY | ETF | 193.1 | 193.1 | 193.09 | 193.09 | 900.0 |
| 2015-10-02 06:25:00 | SPY | ETF | 193.2 | 193.33 | 193.13 | 193.13 | 2620.0 |
| 2015-10-02 06:30:00 | SPY | ETF | 193.15 | 193.15 | 193.15 | 193.15 | 500.0 |
| 2015-10-02 06:35:00 | SPY | ETF | 193.21 | 193.21 | 193.2 | 193.2 | 600.0 |
| 2015-10-02 06:40:00 | SPY | ETF | 193.2 | 193.2 | 193.17 | 193.18 | 650.0 |
| 2015-10-02 06:45:00 | SPY | ETF | 193.15 | 193.15 | 193.1 | 193.1 | 3300.0 |
| 2015-10-02 06:50:00 | SPY | ETF | 193.08 | 193.12 | 193.04 | 193.06 | 2100.0 |
| 2015-10-02 06:55:00 | SPY | ETF | 193.15 | 193.15 | 193.15 | 193.15 | 1250.0 |
| 2015-10-02 07:00:00 | SPY | ETF | 193.2 | 193.24 | 193.2 | 193.21 | 12719.0 |
| 2015-10-02 07:05:00 | SPY | ETF | 193.21 | 193.21 | 193.09 | 193.1 | 25289.0 |
| 2015-10-02 07:10:00 | SPY | ETF | 193.11 | 193.12 | 193.04 | 193.05 | 1754.0 |
| 2015-10-02 07:15:00 | SPY | ETF | 193.04 | 193.13 | 193.04 | 193.09 | 18300.0 |
| 2015-10-02 07:20:00 | SPY | ETF | 193.09 | 193.12 | 193.01 | 193.01 | 23600.0 |
| 2015-10-02 07:25:00 | SPY | ETF | 193.03 | 193.05 | 192.99 | 193.02 | 29760.0 |
| 2015-10-02 07:30:00 | SPY | ETF | 193.04 | 193.06 | 192.99 | 193.03 | 32735.0 |
| 2015-10-02 07:35:00 | SPY | ETF | 193.05 | 193.15 | 193.05 | 193.14 | 41061.0 |
| 2015-10-02 07:40:00 | SPY | ETF | 193.12 | 193.18 | 193.12 | 193.18 | 7000.0 |
| 2015-10-02 07:45:00 | SPY | ETF | 193.17 | 193.17 | 193.08 | 193.11 | 34286.0 |
| 2015-10-02 07:50:00 | SPY | ETF | 193.1 | 193.19 | 193.04 | 193.18 | 16196.0 |
| 2015-10-02 07:55:00 | SPY | ETF | 193.2 | 193.31 | 193.19 | 193.26 | 54639.0 |
| 2015-10-02 08:00:00 | SPY | ETF | 193.27 | 193.49 | 192.98 | 193.36 | 128776.0 |
| 2015-10-02 08:05:00 | SPY | ETF | 192.42 | 193.35 | 192.42 | 193.24 | 110554.0 |
| 2015-10-02 08:10:00 | SPY | ETF | 193.24 | 193.24 | 193.16 | 193.22 | 11917.0 |
| 2015-10-02 08:15:00 | SPY | ETF | 193.2 | 193.35 | 193.18 | 193.3 | 54975.0 |
| 2015-10-02 08:20:00 | SPY | ETF | 193.3 | 193.48 | 193.29 | 193.46 | 134903.0 |
| 2015-10-02 08:25:00 | SPY | ETF | 193.48 | 193.57 | 193.38 | 193.57 | 159494.0 |
| 2015-10-02 08:30:00 | SPY | ETF | 193.59 | 193.61 | 190.43 | 190.96 | 3101622.0 |
| 2015-10-02 08:35:00 | SPY | ETF | 190.94 | 191.07 | 190.22 | 190.35 | 1354283.0 |
> showing 50 of 49,737 rows — these rows as CSV