PREVIEW / etf_5min / 2015-08-28
file: by_date/etf_5min/2015/2015-08-28.parquet size: 1.2 MB rows: 50,934
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 |
|---|---|---|---|---|---|---|---|
| 2015-08-28 04:00:00 | SPY | ETF | 198.29 | 198.6 | 198.0 | 198.1 | 11424.0 |
| 2015-08-28 04:05:00 | SPY | ETF | 198.47 | 198.47 | 198.35 | 198.35 | 300.0 |
| 2015-08-28 04:10:00 | SPY | ETF | 198.19 | 198.2 | 198.19 | 198.2 | 400.0 |
| 2015-08-28 04:15:00 | SPY | ETF | 198.36 | 198.44 | 198.32 | 198.37 | 8300.0 |
| 2015-08-28 04:20:00 | SPY | ETF | 198.16 | 198.25 | 198.1 | 198.15 | 40112.0 |
| 2015-08-28 04:25:00 | SPY | ETF | 198.13 | 198.15 | 197.91 | 198.04 | 31267.0 |
| 2015-08-28 04:30:00 | SPY | ETF | 198.05 | 198.26 | 197.99 | 198.26 | 12910.0 |
| 2015-08-28 04:35:00 | SPY | ETF | 198.21 | 198.29 | 198.15 | 198.29 | 17705.0 |
| 2015-08-28 04:40:00 | SPY | ETF | 198.15 | 198.17 | 197.99 | 197.99 | 5500.0 |
| 2015-08-28 04:45:00 | SPY | ETF | 198.07 | 198.11 | 197.99 | 198.03 | 8200.0 |
| 2015-08-28 04:50:00 | SPY | ETF | 197.97 | 197.98 | 197.63 | 197.71 | 27370.0 |
| 2015-08-28 04:55:00 | SPY | ETF | 197.66 | 197.9 | 197.66 | 197.88 | 18010.0 |
| 2015-08-28 05:00:00 | SPY | ETF | 197.9 | 197.9 | 197.74 | 197.74 | 2907.0 |
| 2015-08-28 05:05:00 | SPY | ETF | 197.78 | 197.9 | 197.51 | 197.9 | 31119.0 |
| 2015-08-28 05:10:00 | SPY | ETF | 197.98 | 198.12 | 197.92 | 197.93 | 33175.0 |
| 2015-08-28 05:15:00 | SPY | ETF | 197.86 | 197.89 | 197.7 | 197.78 | 49631.0 |
| 2015-08-28 05:20:00 | SPY | ETF | 197.88 | 198.01 | 197.88 | 198.01 | 19943.0 |
| 2015-08-28 05:25:00 | SPY | ETF | 198.08 | 198.08 | 197.97 | 198.08 | 7118.0 |
| 2015-08-28 05:30:00 | SPY | ETF | 198.21 | 198.41 | 198.21 | 198.26 | 39205.0 |
| 2015-08-28 05:35:00 | SPY | ETF | 198.28 | 198.47 | 198.28 | 198.47 | 4189.0 |
| 2015-08-28 05:40:00 | SPY | ETF | 198.34 | 198.38 | 198.25 | 198.33 | 4700.0 |
| 2015-08-28 05:45:00 | SPY | ETF | 198.3 | 198.31 | 198.03 | 198.1 | 18748.0 |
| 2015-08-28 05:50:00 | SPY | ETF | 198.1 | 198.34 | 198.1 | 198.34 | 1600.0 |
| 2015-08-28 05:55:00 | SPY | ETF | 198.38 | 198.4 | 198.3 | 198.3 | 1732.0 |
| 2015-08-28 06:00:00 | SPY | ETF | 198.21 | 198.35 | 198.16 | 198.33 | 4350.0 |
| 2015-08-28 06:05:00 | SPY | ETF | 198.36 | 198.43 | 198.25 | 198.31 | 1754.0 |
| 2015-08-28 06:10:00 | SPY | ETF | 198.33 | 198.4 | 198.33 | 198.33 | 3100.0 |
| 2015-08-28 06:15:00 | SPY | ETF | 198.38 | 198.4 | 198.28 | 198.28 | 14520.0 |
| 2015-08-28 06:20:00 | SPY | ETF | 198.33 | 198.37 | 198.31 | 198.31 | 2950.0 |
| 2015-08-28 06:25:00 | SPY | ETF | 198.26 | 198.28 | 198.13 | 198.13 | 8506.0 |
| 2015-08-28 06:30:00 | SPY | ETF | 198.15 | 198.2 | 197.95 | 198.2 | 47621.0 |
| 2015-08-28 06:35:00 | SPY | ETF | 198.2 | 198.26 | 198.15 | 198.24 | 6643.0 |
| 2015-08-28 06:40:00 | SPY | ETF | 198.27 | 198.3 | 198.16 | 198.21 | 6151.0 |
| 2015-08-28 06:45:00 | SPY | ETF | 198.15 | 198.3 | 198.15 | 198.24 | 3201.0 |
| 2015-08-28 06:50:00 | SPY | ETF | 198.21 | 198.23 | 197.95 | 197.96 | 9325.0 |
| 2015-08-28 06:55:00 | SPY | ETF | 197.96 | 197.96 | 197.64 | 197.65 | 13744.0 |
| 2015-08-28 07:00:00 | SPY | ETF | 197.65 | 197.76 | 197.63 | 197.71 | 42046.0 |
| 2015-08-28 07:05:00 | SPY | ETF | 197.73 | 197.82 | 197.6 | 197.6 | 23665.0 |
| 2015-08-28 07:10:00 | SPY | ETF | 197.55 | 197.93 | 197.5 | 197.89 | 63759.0 |
| 2015-08-28 07:15:00 | SPY | ETF | 197.89 | 197.95 | 197.83 | 197.95 | 17690.0 |
| 2015-08-28 07:20:00 | SPY | ETF | 198.0 | 198.14 | 197.99 | 198.0 | 89402.0 |
| 2015-08-28 07:25:00 | SPY | ETF | 198.03 | 198.18 | 198.03 | 198.05 | 112438.0 |
| 2015-08-28 07:30:00 | SPY | ETF | 198.1 | 198.13 | 198.05 | 198.07 | 45891.0 |
| 2015-08-28 07:35:00 | SPY | ETF | 198.08 | 198.35 | 198.08 | 198.32 | 92433.0 |
| 2015-08-28 07:40:00 | SPY | ETF | 198.29 | 198.4 | 198.15 | 198.16 | 107170.0 |
| 2015-08-28 07:45:00 | SPY | ETF | 198.13 | 198.18 | 198.04 | 198.15 | 93528.0 |
| 2015-08-28 07:50:00 | SPY | ETF | 198.14 | 198.23 | 198.08 | 198.16 | 103482.0 |
| 2015-08-28 07:55:00 | SPY | ETF | 198.18 | 198.25 | 198.08 | 198.09 | 69632.0 |
| 2015-08-28 08:00:00 | SPY | ETF | 198.11 | 199.8 | 197.7 | 197.9 | 189347.0 |
| 2015-08-28 08:05:00 | SPY | ETF | 198.86 | 198.86 | 197.84 | 197.98 | 135813.0 |
> showing 50 of 50,934 rows — these rows as CSV