PREVIEW / etf_5min / 2017-11-14
file: by_date/etf_5min/2017/2017-11-14.parquet size: 1.2 MB rows: 54,469
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 |
|---|---|---|---|---|---|---|---|
| 2017-11-14 04:00:00 | SPY | ETF | 258.1 | 258.1 | 258.1 | 258.1 | 147.0 |
| 2017-11-14 04:10:00 | SPY | ETF | 258.05 | 258.05 | 258.05 | 258.05 | 102.0 |
| 2017-11-14 04:20:00 | SPY | ETF | 258.05 | 258.05 | 258.05 | 258.05 | 100.0 |
| 2017-11-14 04:25:00 | SPY | ETF | 258.08 | 258.08 | 258.08 | 258.08 | 180.0 |
| 2017-11-14 04:30:00 | SPY | ETF | 258.05 | 258.05 | 258.05 | 258.05 | 100.0 |
| 2017-11-14 04:35:00 | SPY | ETF | 258.01 | 258.01 | 257.95 | 257.95 | 583.0 |
| 2017-11-14 05:00:00 | SPY | ETF | 258.02 | 258.02 | 258.02 | 258.02 | 300.0 |
| 2017-11-14 05:10:00 | SPY | ETF | 258.02 | 258.02 | 258.02 | 258.02 | 1300.0 |
| 2017-11-14 05:20:00 | SPY | ETF | 257.95 | 257.97 | 257.88 | 257.88 | 5370.0 |
| 2017-11-14 05:25:00 | SPY | ETF | 257.9 | 257.9 | 257.87 | 257.88 | 2800.0 |
| 2017-11-14 05:30:00 | SPY | ETF | 257.92 | 257.94 | 257.92 | 257.94 | 1300.0 |
| 2017-11-14 05:35:00 | SPY | ETF | 257.95 | 257.95 | 257.91 | 257.95 | 1000.0 |
| 2017-11-14 05:40:00 | SPY | ETF | 257.92 | 257.92 | 257.92 | 257.92 | 1000.0 |
| 2017-11-14 05:45:00 | SPY | ETF | 257.95 | 257.95 | 257.95 | 257.95 | 100.0 |
| 2017-11-14 05:50:00 | SPY | ETF | 257.95 | 257.95 | 257.92 | 257.92 | 800.0 |
| 2017-11-14 05:55:00 | SPY | ETF | 257.92 | 257.92 | 257.92 | 257.92 | 400.0 |
| 2017-11-14 06:00:00 | SPY | ETF | 257.95 | 257.95 | 257.91 | 257.91 | 2100.0 |
| 2017-11-14 06:05:00 | SPY | ETF | 257.89 | 257.89 | 257.89 | 257.89 | 100.0 |
| 2017-11-14 06:10:00 | SPY | ETF | 257.96 | 258.02 | 257.96 | 258.02 | 400.0 |
| 2017-11-14 06:15:00 | SPY | ETF | 257.99 | 257.99 | 257.99 | 257.99 | 300.0 |
| 2017-11-14 06:25:00 | SPY | ETF | 257.92 | 257.92 | 257.92 | 257.92 | 300.0 |
| 2017-11-14 06:30:00 | SPY | ETF | 257.93 | 257.95 | 257.92 | 257.95 | 700.0 |
| 2017-11-14 06:35:00 | SPY | ETF | 257.95 | 257.95 | 257.95 | 257.95 | 400.0 |
| 2017-11-14 06:40:00 | SPY | ETF | 257.99 | 257.99 | 257.99 | 257.99 | 4010.0 |
| 2017-11-14 06:45:00 | SPY | ETF | 258.01 | 258.01 | 258.01 | 258.01 | 200.0 |
| 2017-11-14 06:50:00 | SPY | ETF | 258.07 | 258.07 | 258.03 | 258.07 | 900.0 |
| 2017-11-14 06:55:00 | SPY | ETF | 258.04 | 258.04 | 258.02 | 258.02 | 600.0 |
| 2017-11-14 07:00:00 | SPY | ETF | 257.97 | 257.97 | 257.95 | 257.95 | 28159.0 |
| 2017-11-14 07:05:00 | SPY | ETF | 257.95 | 257.96 | 257.95 | 257.96 | 3500.0 |
| 2017-11-14 07:10:00 | SPY | ETF | 257.93 | 257.93 | 257.9 | 257.9 | 10610.0 |
| 2017-11-14 07:15:00 | SPY | ETF | 257.85 | 257.85 | 257.78 | 257.78 | 16335.0 |
| 2017-11-14 07:20:00 | SPY | ETF | 257.81 | 257.82 | 257.8 | 257.82 | 1800.0 |
| 2017-11-14 07:25:00 | SPY | ETF | 257.81 | 257.81 | 257.69 | 257.7 | 11091.0 |
| 2017-11-14 07:30:00 | SPY | ETF | 257.68 | 257.73 | 257.65 | 257.65 | 14106.0 |
| 2017-11-14 07:35:00 | SPY | ETF | 257.62 | 257.73 | 257.6 | 257.7 | 6621.0 |
| 2017-11-14 07:40:00 | SPY | ETF | 257.73 | 257.77 | 257.7 | 257.77 | 51072.0 |
| 2017-11-14 07:45:00 | SPY | ETF | 257.74 | 257.79 | 257.7 | 257.76 | 57592.0 |
| 2017-11-14 07:50:00 | SPY | ETF | 257.79 | 257.82 | 257.79 | 257.8 | 38701.0 |
| 2017-11-14 07:55:00 | SPY | ETF | 257.8 | 257.82 | 257.76 | 257.76 | 36371.0 |
| 2017-11-14 08:00:00 | SPY | ETF | 257.97 | 257.97 | 257.72 | 257.72 | 10953.0 |
| 2017-11-14 08:05:00 | SPY | ETF | 257.71 | 257.74 | 257.71 | 257.71 | 3225.0 |
| 2017-11-14 08:10:00 | SPY | ETF | 257.71 | 257.71 | 257.67 | 257.68 | 4308.0 |
| 2017-11-14 08:15:00 | SPY | ETF | 257.68 | 257.72 | 257.66 | 257.71 | 24065.0 |
| 2017-11-14 08:20:00 | SPY | ETF | 257.74 | 257.76 | 257.73 | 257.76 | 26563.0 |
| 2017-11-14 08:25:00 | SPY | ETF | 257.76 | 257.87 | 257.76 | 257.87 | 40675.0 |
| 2017-11-14 08:30:00 | SPY | ETF | 257.88 | 257.88 | 257.74 | 257.76 | 65006.0 |
| 2017-11-14 08:35:00 | SPY | ETF | 257.77 | 257.78 | 257.76 | 257.78 | 5413.0 |
| 2017-11-14 08:40:00 | SPY | ETF | 257.78 | 257.78 | 257.67 | 257.73 | 103596.0 |
| 2017-11-14 08:45:00 | SPY | ETF | 257.76 | 257.8 | 257.71 | 257.71 | 6354.0 |
| 2017-11-14 08:50:00 | SPY | ETF | 257.69 | 257.69 | 257.63 | 257.64 | 26232.0 |
> showing 50 of 54,469 rows — these rows as CSV