PREVIEW / etf_5min / 2015-10-21
file: by_date/etf_5min/2015/2015-10-21.parquet size: 1.1 MB rows: 45,804
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 |
|---|---|---|---|---|---|---|---|
| 2015-10-21 04:00:00 | SPY | ETF | 202.8 | 202.94 | 202.8 | 202.94 | 36215.0 |
| 2015-10-21 04:05:00 | SPY | ETF | 202.95 | 203.03 | 202.95 | 203.03 | 1125.0 |
| 2015-10-21 04:10:00 | SPY | ETF | 202.97 | 203.06 | 202.97 | 203.06 | 2350.0 |
| 2015-10-21 04:15:00 | SPY | ETF | 203.05 | 203.18 | 203.05 | 203.12 | 3845.0 |
| 2015-10-21 04:20:00 | SPY | ETF | 202.99 | 202.99 | 202.99 | 202.99 | 400.0 |
| 2015-10-21 04:25:00 | SPY | ETF | 202.99 | 202.99 | 202.99 | 202.99 | 205.0 |
| 2015-10-21 04:30:00 | SPY | ETF | 203.02 | 203.02 | 203.02 | 203.02 | 105.0 |
| 2015-10-21 04:35:00 | SPY | ETF | 203.07 | 203.09 | 203.07 | 203.09 | 410.0 |
| 2015-10-21 04:45:00 | SPY | ETF | 203.01 | 203.01 | 203.01 | 203.01 | 100.0 |
| 2015-10-21 04:50:00 | SPY | ETF | 203.09 | 203.12 | 203.09 | 203.12 | 620.0 |
| 2015-10-21 04:55:00 | SPY | ETF | 203.17 | 203.17 | 203.17 | 203.17 | 6671.0 |
| 2015-10-21 05:00:00 | SPY | ETF | 203.17 | 203.23 | 203.17 | 203.23 | 571.0 |
| 2015-10-21 05:05:00 | SPY | ETF | 203.18 | 203.22 | 203.18 | 203.22 | 1707.0 |
| 2015-10-21 05:10:00 | SPY | ETF | 203.22 | 203.35 | 203.22 | 203.35 | 1876.0 |
| 2015-10-21 05:15:00 | SPY | ETF | 203.35 | 203.47 | 203.35 | 203.47 | 2829.0 |
| 2015-10-21 05:20:00 | SPY | ETF | 203.5 | 203.62 | 203.5 | 203.62 | 2276.0 |
| 2015-10-21 05:25:00 | SPY | ETF | 203.56 | 203.56 | 203.47 | 203.47 | 8906.0 |
| 2015-10-21 05:35:00 | SPY | ETF | 203.6 | 203.64 | 203.55 | 203.55 | 3064.0 |
| 2015-10-21 05:45:00 | SPY | ETF | 203.52 | 203.55 | 203.47 | 203.47 | 3516.0 |
| 2015-10-21 05:55:00 | SPY | ETF | 203.52 | 203.52 | 203.52 | 203.52 | 1100.0 |
| 2015-10-21 06:00:00 | SPY | ETF | 203.52 | 203.53 | 203.52 | 203.53 | 1600.0 |
| 2015-10-21 06:05:00 | SPY | ETF | 203.5 | 203.55 | 203.5 | 203.55 | 2007.0 |
| 2015-10-21 06:10:00 | SPY | ETF | 203.66 | 203.82 | 203.66 | 203.72 | 6936.0 |
| 2015-10-21 06:15:00 | SPY | ETF | 203.81 | 203.85 | 203.78 | 203.8 | 2950.0 |
| 2015-10-21 06:20:00 | SPY | ETF | 203.85 | 203.85 | 203.77 | 203.77 | 2704.0 |
| 2015-10-21 06:25:00 | SPY | ETF | 203.72 | 203.77 | 203.7 | 203.72 | 2012.0 |
| 2015-10-21 06:30:00 | SPY | ETF | 203.77 | 203.83 | 203.75 | 203.75 | 16311.0 |
| 2015-10-21 06:35:00 | SPY | ETF | 203.73 | 203.73 | 203.67 | 203.7 | 10017.0 |
| 2015-10-21 06:40:00 | SPY | ETF | 203.68 | 203.68 | 203.65 | 203.65 | 1653.0 |
| 2015-10-21 06:45:00 | SPY | ETF | 203.68 | 203.7 | 203.65 | 203.7 | 2776.0 |
| 2015-10-21 06:50:00 | SPY | ETF | 203.65 | 203.67 | 203.59 | 203.63 | 60701.0 |
| 2015-10-21 06:55:00 | SPY | ETF | 203.57 | 203.62 | 203.57 | 203.62 | 6626.0 |
| 2015-10-21 07:00:00 | SPY | ETF | 203.58 | 203.58 | 203.5 | 203.53 | 93269.0 |
| 2015-10-21 07:05:00 | SPY | ETF | 203.55 | 203.58 | 203.55 | 203.58 | 48272.0 |
| 2015-10-21 07:10:00 | SPY | ETF | 203.56 | 203.56 | 203.55 | 203.55 | 50500.0 |
| 2015-10-21 07:15:00 | SPY | ETF | 203.55 | 203.6 | 203.52 | 203.52 | 26985.0 |
| 2015-10-21 07:20:00 | SPY | ETF | 203.54 | 203.6 | 203.51 | 203.56 | 51707.0 |
| 2015-10-21 07:25:00 | SPY | ETF | 203.59 | 203.61 | 203.59 | 203.61 | 504.0 |
| 2015-10-21 07:30:00 | SPY | ETF | 203.66 | 203.71 | 203.66 | 203.69 | 30309.0 |
| 2015-10-21 07:35:00 | SPY | ETF | 203.67 | 203.75 | 203.67 | 203.75 | 61338.0 |
| 2015-10-21 07:40:00 | SPY | ETF | 203.72 | 203.72 | 203.65 | 203.68 | 39655.0 |
| 2015-10-21 07:45:00 | SPY | ETF | 203.65 | 203.65 | 203.62 | 203.63 | 32903.0 |
| 2015-10-21 07:50:00 | SPY | ETF | 203.62 | 203.63 | 203.58 | 203.6 | 59401.0 |
| 2015-10-21 07:55:00 | SPY | ETF | 203.6 | 203.65 | 203.57 | 203.63 | 16015.0 |
| 2015-10-21 08:00:00 | SPY | ETF | 203.62 | 203.7 | 203.55 | 203.68 | 57085.0 |
| 2015-10-21 08:05:00 | SPY | ETF | 203.7 | 203.73 | 203.65 | 203.65 | 11634.0 |
| 2015-10-21 08:10:00 | SPY | ETF | 203.65 | 203.65 | 203.57 | 203.57 | 29061.0 |
| 2015-10-21 08:15:00 | SPY | ETF | 203.59 | 203.62 | 203.56 | 203.62 | 36491.0 |
| 2015-10-21 08:20:00 | SPY | ETF | 203.6 | 203.6 | 203.54 | 203.56 | 5689.0 |
| 2015-10-21 08:25:00 | SPY | ETF | 203.57 | 203.59 | 203.54 | 203.58 | 38942.0 |
> showing 50 of 45,804 rows — these rows as CSV