PREVIEW / etf_5min / 2015-10-19
file: by_date/etf_5min/2015/2015-10-19.parquet size: 1.1 MB rows: 46,232
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 |
|---|---|---|---|---|---|---|---|
| 2015-10-19 04:00:00 | SPY | ETF | 203.4 | 203.4 | 203.17 | 203.17 | 980.0 |
| 2015-10-19 04:05:00 | SPY | ETF | 203.16 | 203.21 | 203.16 | 203.21 | 3019.0 |
| 2015-10-19 04:10:00 | SPY | ETF | 203.21 | 203.21 | 203.21 | 203.21 | 1610.0 |
| 2015-10-19 04:15:00 | SPY | ETF | 203.21 | 203.21 | 203.21 | 203.21 | 100.0 |
| 2015-10-19 04:20:00 | SPY | ETF | 203.18 | 203.18 | 203.15 | 203.15 | 3904.0 |
| 2015-10-19 04:25:00 | SPY | ETF | 203.1 | 203.1 | 203.05 | 203.05 | 904.0 |
| 2015-10-19 04:35:00 | SPY | ETF | 203.2 | 203.21 | 203.2 | 203.21 | 206.0 |
| 2015-10-19 04:45:00 | SPY | ETF | 203.3 | 203.3 | 203.25 | 203.25 | 1403.0 |
| 2015-10-19 04:50:00 | SPY | ETF | 203.21 | 203.21 | 203.2 | 203.2 | 505.0 |
| 2015-10-19 04:55:00 | SPY | ETF | 203.16 | 203.16 | 203.16 | 203.16 | 1207.0 |
| 2015-10-19 05:00:00 | SPY | ETF | 203.16 | 203.16 | 203.13 | 203.13 | 3206.0 |
| 2015-10-19 05:05:00 | SPY | ETF | 203.12 | 203.12 | 203.0 | 203.0 | 12326.0 |
| 2015-10-19 05:10:00 | SPY | ETF | 203.04 | 203.04 | 203.04 | 203.04 | 500.0 |
| 2015-10-19 05:20:00 | SPY | ETF | 203.01 | 203.01 | 202.95 | 202.95 | 1003.0 |
| 2015-10-19 05:25:00 | SPY | ETF | 203.04 | 203.04 | 203.04 | 203.04 | 500.0 |
| 2015-10-19 05:30:00 | SPY | ETF | 203.04 | 203.04 | 203.04 | 203.04 | 501.0 |
| 2015-10-19 05:35:00 | SPY | ETF | 203.06 | 203.06 | 203.01 | 203.01 | 1501.0 |
| 2015-10-19 05:40:00 | SPY | ETF | 203.04 | 203.04 | 202.98 | 202.98 | 603.0 |
| 2015-10-19 05:45:00 | SPY | ETF | 203.03 | 203.03 | 203.0 | 203.0 | 627.0 |
| 2015-10-19 05:55:00 | SPY | ETF | 203.03 | 203.03 | 203.03 | 203.03 | 1501.0 |
| 2015-10-19 06:00:00 | SPY | ETF | 203.03 | 203.03 | 203.02 | 203.02 | 800.0 |
| 2015-10-19 06:05:00 | SPY | ETF | 203.08 | 203.08 | 203.03 | 203.03 | 302.0 |
| 2015-10-19 06:10:00 | SPY | ETF | 203.01 | 203.01 | 202.95 | 202.98 | 2205.0 |
| 2015-10-19 06:15:00 | SPY | ETF | 203.03 | 203.05 | 202.98 | 203.05 | 33305.0 |
| 2015-10-19 06:20:00 | SPY | ETF | 203.05 | 203.1 | 203.05 | 203.05 | 20344.0 |
| 2015-10-19 06:25:00 | SPY | ETF | 203.05 | 203.06 | 203.02 | 203.02 | 45402.0 |
| 2015-10-19 06:50:00 | SPY | ETF | 203.03 | 203.03 | 203.02 | 203.02 | 200.0 |
| 2015-10-19 06:55:00 | SPY | ETF | 203.03 | 203.03 | 202.9 | 202.9 | 1108.0 |
| 2015-10-19 07:00:00 | SPY | ETF | 202.96 | 202.98 | 202.9 | 202.9 | 11830.0 |
| 2015-10-19 07:05:00 | SPY | ETF | 202.87 | 202.9 | 202.85 | 202.86 | 4426.0 |
| 2015-10-19 07:10:00 | SPY | ETF | 202.84 | 202.84 | 202.76 | 202.83 | 16648.0 |
| 2015-10-19 07:15:00 | SPY | ETF | 202.82 | 202.92 | 202.82 | 202.92 | 4807.0 |
| 2015-10-19 07:20:00 | SPY | ETF | 202.88 | 202.95 | 202.88 | 202.95 | 4753.0 |
| 2015-10-19 07:25:00 | SPY | ETF | 202.9 | 202.9 | 202.86 | 202.88 | 4616.0 |
| 2015-10-19 07:30:00 | SPY | ETF | 202.93 | 202.97 | 202.81 | 202.82 | 18859.0 |
| 2015-10-19 07:35:00 | SPY | ETF | 202.83 | 202.83 | 202.69 | 202.71 | 16465.0 |
| 2015-10-19 07:40:00 | SPY | ETF | 202.71 | 202.71 | 202.63 | 202.63 | 16702.0 |
| 2015-10-19 07:45:00 | SPY | ETF | 202.62 | 202.65 | 202.59 | 202.63 | 92393.0 |
| 2015-10-19 07:50:00 | SPY | ETF | 202.64 | 202.72 | 202.64 | 202.7 | 24169.0 |
| 2015-10-19 07:55:00 | SPY | ETF | 202.72 | 202.73 | 202.66 | 202.66 | 18493.0 |
| 2015-10-19 08:00:00 | SPY | ETF | 202.68 | 202.86 | 202.58 | 202.58 | 103970.0 |
| 2015-10-19 08:05:00 | SPY | ETF | 202.57 | 202.6 | 202.46 | 202.53 | 154816.0 |
| 2015-10-19 08:10:00 | SPY | ETF | 202.53 | 202.57 | 202.5 | 202.57 | 46772.0 |
| 2015-10-19 08:15:00 | SPY | ETF | 202.57 | 202.61 | 202.55 | 202.59 | 28956.0 |
| 2015-10-19 08:20:00 | SPY | ETF | 202.58 | 202.59 | 202.49 | 202.54 | 57296.0 |
| 2015-10-19 08:25:00 | SPY | ETF | 202.54 | 202.62 | 202.54 | 202.61 | 19511.0 |
| 2015-10-19 08:30:00 | SPY | ETF | 202.58 | 202.58 | 202.49 | 202.5 | 75815.0 |
| 2015-10-19 08:35:00 | SPY | ETF | 202.52 | 202.54 | 202.47 | 202.49 | 116097.0 |
| 2015-10-19 08:40:00 | SPY | ETF | 202.49 | 202.54 | 202.38 | 202.38 | 231754.0 |
| 2015-10-19 08:45:00 | SPY | ETF | 202.39 | 203.27 | 202.39 | 202.5 | 68502.0 |
> showing 50 of 46,232 rows — these rows as CSV