PREVIEW / etf_5min / 2015-12-08
file: by_date/etf_5min/2015/2015-12-08.parquet size: 1.2 MB rows: 49,728
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 |
|---|---|---|---|---|---|---|---|
| 2015-12-08 04:00:00 | SPY | ETF | 207.96 | 207.96 | 207.82 | 207.93 | 1871.0 |
| 2015-12-08 04:10:00 | SPY | ETF | 207.87 | 207.87 | 207.76 | 207.76 | 3180.0 |
| 2015-12-08 04:15:00 | SPY | ETF | 207.72 | 207.76 | 207.64 | 207.76 | 1607.0 |
| 2015-12-08 04:20:00 | SPY | ETF | 207.81 | 207.87 | 207.81 | 207.84 | 1360.0 |
| 2015-12-08 04:25:00 | SPY | ETF | 207.71 | 207.71 | 207.71 | 207.71 | 400.0 |
| 2015-12-08 04:30:00 | SPY | ETF | 207.74 | 207.74 | 207.47 | 207.47 | 2262.0 |
| 2015-12-08 04:35:00 | SPY | ETF | 207.4 | 207.41 | 207.29 | 207.31 | 2387.0 |
| 2015-12-08 04:40:00 | SPY | ETF | 207.44 | 207.44 | 207.44 | 207.44 | 100.0 |
| 2015-12-08 04:45:00 | SPY | ETF | 207.55 | 207.55 | 207.55 | 207.55 | 265.0 |
| 2015-12-08 04:50:00 | SPY | ETF | 207.51 | 207.54 | 207.5 | 207.54 | 595.0 |
| 2015-12-08 04:55:00 | SPY | ETF | 207.6 | 207.6 | 207.6 | 207.6 | 500.0 |
| 2015-12-08 05:00:00 | SPY | ETF | 207.58 | 207.76 | 207.58 | 207.76 | 1084.0 |
| 2015-12-08 05:05:00 | SPY | ETF | 207.73 | 207.75 | 207.73 | 207.75 | 610.0 |
| 2015-12-08 05:10:00 | SPY | ETF | 207.72 | 207.72 | 207.72 | 207.72 | 400.0 |
| 2015-12-08 05:15:00 | SPY | ETF | 207.6 | 207.6 | 207.6 | 207.6 | 210.0 |
| 2015-12-08 05:20:00 | SPY | ETF | 207.58 | 207.7 | 207.58 | 207.65 | 1000.0 |
| 2015-12-08 05:25:00 | SPY | ETF | 207.79 | 207.91 | 207.79 | 207.91 | 9803.0 |
| 2015-12-08 05:30:00 | SPY | ETF | 207.89 | 207.93 | 207.86 | 207.86 | 1754.0 |
| 2015-12-08 05:35:00 | SPY | ETF | 207.78 | 207.88 | 207.78 | 207.88 | 400.0 |
| 2015-12-08 05:45:00 | SPY | ETF | 207.82 | 207.88 | 207.82 | 207.86 | 1500.0 |
| 2015-12-08 05:50:00 | SPY | ETF | 207.94 | 207.94 | 207.87 | 207.88 | 750.0 |
| 2015-12-08 05:55:00 | SPY | ETF | 207.86 | 207.87 | 207.86 | 207.87 | 500.0 |
| 2015-12-08 06:00:00 | SPY | ETF | 207.78 | 207.78 | 207.76 | 207.76 | 200.0 |
| 2015-12-08 06:05:00 | SPY | ETF | 207.83 | 207.83 | 207.83 | 207.83 | 300.0 |
| 2015-12-08 06:10:00 | SPY | ETF | 207.73 | 207.75 | 207.7 | 207.75 | 5000.0 |
| 2015-12-08 06:15:00 | SPY | ETF | 207.66 | 207.66 | 207.63 | 207.63 | 498.0 |
| 2015-12-08 06:25:00 | SPY | ETF | 207.71 | 207.71 | 207.57 | 207.57 | 9590.0 |
| 2015-12-08 06:30:00 | SPY | ETF | 207.63 | 207.64 | 207.42 | 207.42 | 8541.0 |
| 2015-12-08 06:35:00 | SPY | ETF | 207.46 | 207.47 | 207.36 | 207.42 | 2820.0 |
| 2015-12-08 06:40:00 | SPY | ETF | 207.45 | 207.5 | 207.43 | 207.48 | 9200.0 |
| 2015-12-08 06:45:00 | SPY | ETF | 207.45 | 207.52 | 207.4 | 207.4 | 12852.0 |
| 2015-12-08 06:50:00 | SPY | ETF | 207.4 | 207.4 | 207.3 | 207.39 | 8841.0 |
| 2015-12-08 06:55:00 | SPY | ETF | 207.43 | 207.45 | 207.35 | 207.38 | 25760.0 |
| 2015-12-08 07:00:00 | SPY | ETF | 207.37 | 207.46 | 207.3 | 207.41 | 34890.0 |
| 2015-12-08 07:05:00 | SPY | ETF | 207.41 | 207.51 | 207.39 | 207.39 | 16925.0 |
| 2015-12-08 07:10:00 | SPY | ETF | 207.36 | 207.36 | 206.99 | 206.99 | 62092.0 |
| 2015-12-08 07:15:00 | SPY | ETF | 207.09 | 207.11 | 206.94 | 206.99 | 66103.0 |
| 2015-12-08 07:20:00 | SPY | ETF | 206.99 | 207.08 | 206.95 | 207.04 | 28594.0 |
| 2015-12-08 07:25:00 | SPY | ETF | 207.04 | 207.04 | 206.78 | 206.92 | 64774.0 |
| 2015-12-08 07:30:00 | SPY | ETF | 206.89 | 207.06 | 206.86 | 207.06 | 23658.0 |
| 2015-12-08 07:35:00 | SPY | ETF | 207.06 | 207.06 | 206.87 | 206.97 | 58950.0 |
| 2015-12-08 07:40:00 | SPY | ETF | 206.93 | 206.95 | 206.79 | 206.95 | 16451.0 |
| 2015-12-08 07:45:00 | SPY | ETF | 206.94 | 206.94 | 206.82 | 206.9 | 13070.0 |
| 2015-12-08 07:50:00 | SPY | ETF | 206.88 | 207.01 | 206.84 | 206.86 | 51153.0 |
| 2015-12-08 07:55:00 | SPY | ETF | 206.86 | 206.87 | 206.66 | 206.67 | 83489.0 |
| 2015-12-08 08:00:00 | SPY | ETF | 206.67 | 207.51 | 206.55 | 206.7 | 273194.0 |
| 2015-12-08 08:05:00 | SPY | ETF | 208.14 | 208.14 | 206.55 | 206.72 | 156566.0 |
| 2015-12-08 08:10:00 | SPY | ETF | 206.71 | 206.77 | 206.63 | 206.63 | 97503.0 |
| 2015-12-08 08:15:00 | SPY | ETF | 206.62 | 206.65 | 206.47 | 206.58 | 76685.0 |
| 2015-12-08 08:20:00 | SPY | ETF | 206.57 | 206.6 | 206.46 | 206.6 | 70860.0 |
> showing 50 of 49,728 rows — these rows as CSV