PREVIEW / etf_5min / 2015-12-30
file: by_date/etf_5min/2015/2015-12-30.parquet size: 1.2 MB rows: 51,374
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 |
|---|---|---|---|---|---|---|---|
| 2015-12-30 04:00:00 | SPY | ETF | 207.28 | 207.28 | 207.15 | 207.15 | 650.0 |
| 2015-12-30 04:05:00 | SPY | ETF | 207.24 | 207.38 | 207.23 | 207.28 | 3900.0 |
| 2015-12-30 04:10:00 | SPY | ETF | 207.28 | 207.28 | 207.28 | 207.28 | 500.0 |
| 2015-12-30 04:15:00 | SPY | ETF | 207.27 | 207.27 | 207.23 | 207.23 | 3200.0 |
| 2015-12-30 04:20:00 | SPY | ETF | 207.21 | 207.21 | 207.19 | 207.19 | 639.0 |
| 2015-12-30 04:25:00 | SPY | ETF | 207.16 | 207.16 | 207.16 | 207.16 | 210.0 |
| 2015-12-30 04:30:00 | SPY | ETF | 207.18 | 207.18 | 207.18 | 207.18 | 2300.0 |
| 2015-12-30 04:50:00 | SPY | ETF | 207.28 | 207.28 | 207.28 | 207.28 | 1000.0 |
| 2015-12-30 05:45:00 | SPY | ETF | 207.38 | 207.38 | 207.38 | 207.38 | 300.0 |
| 2015-12-30 05:50:00 | SPY | ETF | 207.39 | 207.39 | 207.39 | 207.39 | 200.0 |
| 2015-12-30 05:55:00 | SPY | ETF | 207.33 | 207.33 | 207.33 | 207.33 | 102.0 |
| 2015-12-30 06:00:00 | SPY | ETF | 207.3 | 207.3 | 207.28 | 207.28 | 210.0 |
| 2015-12-30 06:10:00 | SPY | ETF | 207.32 | 207.32 | 207.32 | 207.32 | 101.0 |
| 2015-12-30 06:35:00 | SPY | ETF | 207.35 | 207.38 | 207.34 | 207.37 | 3900.0 |
| 2015-12-30 06:45:00 | SPY | ETF | 207.3 | 207.3 | 207.3 | 207.3 | 2504.0 |
| 2015-12-30 06:50:00 | SPY | ETF | 207.32 | 207.32 | 207.29 | 207.31 | 1800.0 |
| 2015-12-30 06:55:00 | SPY | ETF | 207.34 | 207.39 | 207.34 | 207.39 | 700.0 |
| 2015-12-30 07:00:00 | SPY | ETF | 207.4 | 207.44 | 207.34 | 207.34 | 3845.0 |
| 2015-12-30 07:05:00 | SPY | ETF | 207.34 | 207.34 | 207.3 | 207.3 | 6000.0 |
| 2015-12-30 07:10:00 | SPY | ETF | 207.33 | 207.34 | 207.25 | 207.25 | 13910.0 |
| 2015-12-30 07:15:00 | SPY | ETF | 207.25 | 207.25 | 207.15 | 207.24 | 9327.0 |
| 2015-12-30 07:20:00 | SPY | ETF | 207.24 | 207.24 | 207.17 | 207.2 | 44374.0 |
| 2015-12-30 07:25:00 | SPY | ETF | 207.2 | 207.21 | 207.18 | 207.21 | 18781.0 |
| 2015-12-30 07:30:00 | SPY | ETF | 207.21 | 207.25 | 207.18 | 207.18 | 11700.0 |
| 2015-12-30 07:35:00 | SPY | ETF | 207.24 | 207.29 | 207.24 | 207.29 | 3100.0 |
| 2015-12-30 07:40:00 | SPY | ETF | 207.28 | 207.28 | 207.17 | 207.17 | 30700.0 |
| 2015-12-30 07:45:00 | SPY | ETF | 207.16 | 207.17 | 207.14 | 207.14 | 15165.0 |
| 2015-12-30 07:50:00 | SPY | ETF | 207.17 | 207.22 | 207.16 | 207.19 | 17437.0 |
| 2015-12-30 07:55:00 | SPY | ETF | 207.16 | 207.19 | 207.16 | 207.17 | 5610.0 |
| 2015-12-30 08:00:00 | SPY | ETF | 207.19 | 207.32 | 207.14 | 207.17 | 32425.0 |
| 2015-12-30 08:05:00 | SPY | ETF | 207.17 | 207.18 | 207.15 | 207.17 | 13455.0 |
| 2015-12-30 08:10:00 | SPY | ETF | 207.14 | 207.15 | 207.09 | 207.11 | 20740.0 |
| 2015-12-30 08:15:00 | SPY | ETF | 207.11 | 207.12 | 207.09 | 207.11 | 12157.0 |
| 2015-12-30 08:20:00 | SPY | ETF | 207.11 | 207.11 | 207.07 | 207.1 | 9961.0 |
| 2015-12-30 08:25:00 | SPY | ETF | 207.1 | 207.15 | 207.1 | 207.14 | 14126.0 |
| 2015-12-30 08:30:00 | SPY | ETF | 207.15 | 207.15 | 207.1 | 207.1 | 14000.0 |
| 2015-12-30 08:35:00 | SPY | ETF | 207.1 | 207.11 | 207.08 | 207.1 | 9700.0 |
| 2015-12-30 08:40:00 | SPY | ETF | 207.1 | 207.18 | 207.1 | 207.17 | 31779.0 |
| 2015-12-30 08:45:00 | SPY | ETF | 207.15 | 207.18 | 207.12 | 207.12 | 10100.0 |
| 2015-12-30 08:50:00 | SPY | ETF | 207.11 | 207.11 | 207.07 | 207.08 | 14420.0 |
| 2015-12-30 08:55:00 | SPY | ETF | 207.1 | 207.1 | 207.04 | 207.09 | 58662.0 |
| 2015-12-30 09:00:00 | SPY | ETF | 207.09 | 207.17 | 207.09 | 207.17 | 54553.0 |
| 2015-12-30 09:05:00 | SPY | ETF | 207.17 | 207.22 | 207.14 | 207.16 | 89993.0 |
| 2015-12-30 09:10:00 | SPY | ETF | 207.15 | 207.16 | 207.05 | 207.06 | 40395.0 |
| 2015-12-30 09:15:00 | SPY | ETF | 207.05 | 207.2 | 207.04 | 207.16 | 75335.0 |
| 2015-12-30 09:20:00 | SPY | ETF | 207.15 | 207.19 | 207.15 | 207.17 | 35237.0 |
| 2015-12-30 09:25:00 | SPY | ETF | 207.17 | 207.19 | 207.07 | 207.11 | 114253.0 |
| 2015-12-30 09:30:00 | SPY | ETF | 207.11 | 207.21 | 206.86 | 206.89 | 1636587.0 |
| 2015-12-30 09:35:00 | SPY | ETF | 206.89 | 206.975 | 206.79 | 206.84 | 924887.0 |
| 2015-12-30 09:40:00 | SPY | ETF | 206.84 | 206.99 | 206.72 | 206.8078 | 816189.0 |
> showing 50 of 51,374 rows — these rows as CSV