PREVIEW / etf_5min / 2015-08-31
file: by_date/etf_5min/2015/2015-08-31.parquet size: 1.2 MB rows: 49,768
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 |
|---|---|---|---|---|---|---|---|
| 2015-08-31 04:00:00 | SPY | ETF | 197.87 | 197.87 | 197.65 | 197.7 | 5948.0 |
| 2015-08-31 04:05:00 | SPY | ETF | 197.71 | 197.8 | 197.6 | 197.6 | 23887.0 |
| 2015-08-31 04:10:00 | SPY | ETF | 197.5 | 197.5 | 197.36 | 197.37 | 6523.0 |
| 2015-08-31 04:15:00 | SPY | ETF | 197.35 | 197.5 | 197.35 | 197.47 | 2240.0 |
| 2015-08-31 04:20:00 | SPY | ETF | 197.41 | 197.54 | 197.41 | 197.5 | 2500.0 |
| 2015-08-31 04:25:00 | SPY | ETF | 197.44 | 197.48 | 197.44 | 197.47 | 7400.0 |
| 2015-08-31 04:30:00 | SPY | ETF | 197.59 | 197.67 | 197.59 | 197.63 | 1200.0 |
| 2015-08-31 04:35:00 | SPY | ETF | 197.74 | 197.74 | 197.55 | 197.55 | 2310.0 |
| 2015-08-31 04:45:00 | SPY | ETF | 197.58 | 197.63 | 197.58 | 197.59 | 8000.0 |
| 2015-08-31 04:50:00 | SPY | ETF | 197.49 | 197.49 | 197.36 | 197.47 | 3800.0 |
| 2015-08-31 04:55:00 | SPY | ETF | 197.55 | 197.59 | 197.55 | 197.57 | 1860.0 |
| 2015-08-31 05:00:00 | SPY | ETF | 197.56 | 197.56 | 197.49 | 197.5 | 800.0 |
| 2015-08-31 05:05:00 | SPY | ETF | 197.47 | 197.47 | 197.47 | 197.47 | 100.0 |
| 2015-08-31 05:10:00 | SPY | ETF | 197.62 | 197.84 | 197.62 | 197.76 | 6921.0 |
| 2015-08-31 05:15:00 | SPY | ETF | 197.88 | 197.88 | 197.72 | 197.72 | 701.0 |
| 2015-08-31 05:20:00 | SPY | ETF | 197.63 | 197.97 | 197.55 | 197.97 | 9480.0 |
| 2015-08-31 05:25:00 | SPY | ETF | 197.89 | 198.0 | 197.85 | 198.0 | 7300.0 |
| 2015-08-31 05:30:00 | SPY | ETF | 198.0 | 198.06 | 197.75 | 197.82 | 3012.0 |
| 2015-08-31 05:35:00 | SPY | ETF | 197.89 | 197.89 | 197.84 | 197.89 | 2250.0 |
| 2015-08-31 05:40:00 | SPY | ETF | 197.89 | 197.89 | 197.65 | 197.65 | 2530.0 |
| 2015-08-31 05:45:00 | SPY | ETF | 197.74 | 197.74 | 197.72 | 197.74 | 300.0 |
| 2015-08-31 05:50:00 | SPY | ETF | 197.76 | 197.76 | 197.76 | 197.76 | 100.0 |
| 2015-08-31 05:55:00 | SPY | ETF | 197.92 | 197.92 | 197.92 | 197.92 | 155.0 |
| 2015-08-31 06:00:00 | SPY | ETF | 198.0 | 198.03 | 197.85 | 197.85 | 2000.0 |
| 2015-08-31 06:05:00 | SPY | ETF | 197.81 | 197.87 | 197.8 | 197.82 | 14380.0 |
| 2015-08-31 06:10:00 | SPY | ETF | 197.82 | 197.91 | 197.82 | 197.89 | 800.0 |
| 2015-08-31 06:15:00 | SPY | ETF | 197.96 | 198.07 | 197.9 | 197.9 | 3810.0 |
| 2015-08-31 06:20:00 | SPY | ETF | 197.95 | 198.19 | 197.95 | 198.16 | 17200.0 |
| 2015-08-31 06:25:00 | SPY | ETF | 198.1 | 198.19 | 198.1 | 198.17 | 6670.0 |
| 2015-08-31 06:30:00 | SPY | ETF | 198.12 | 198.17 | 198.08 | 198.15 | 1525.0 |
| 2015-08-31 06:35:00 | SPY | ETF | 198.12 | 198.25 | 198.12 | 198.25 | 5700.0 |
| 2015-08-31 06:40:00 | SPY | ETF | 198.25 | 198.39 | 198.25 | 198.32 | 24358.0 |
| 2015-08-31 06:45:00 | SPY | ETF | 198.25 | 198.29 | 198.2 | 198.2 | 9120.0 |
| 2015-08-31 06:50:00 | SPY | ETF | 198.15 | 198.19 | 198.07 | 198.09 | 9150.0 |
| 2015-08-31 06:55:00 | SPY | ETF | 198.13 | 198.14 | 198.1 | 198.1 | 11060.0 |
| 2015-08-31 07:00:00 | SPY | ETF | 198.09 | 198.14 | 198.02 | 198.04 | 17530.0 |
| 2015-08-31 07:05:00 | SPY | ETF | 198.01 | 198.03 | 197.98 | 198.0 | 17160.0 |
| 2015-08-31 07:10:00 | SPY | ETF | 198.03 | 198.11 | 198.01 | 198.09 | 7200.0 |
| 2015-08-31 07:15:00 | SPY | ETF | 198.1 | 198.14 | 198.05 | 198.05 | 4150.0 |
| 2015-08-31 07:20:00 | SPY | ETF | 198.01 | 198.01 | 197.93 | 197.99 | 16495.0 |
| 2015-08-31 07:25:00 | SPY | ETF | 197.98 | 198.01 | 197.96 | 197.97 | 11050.0 |
| 2015-08-31 07:30:00 | SPY | ETF | 198.03 | 198.16 | 198.03 | 198.16 | 8450.0 |
| 2015-08-31 07:35:00 | SPY | ETF | 198.17 | 198.21 | 198.1 | 198.1 | 13401.0 |
| 2015-08-31 07:40:00 | SPY | ETF | 198.14 | 198.2 | 198.09 | 198.2 | 43350.0 |
| 2015-08-31 07:45:00 | SPY | ETF | 198.2 | 198.26 | 198.2 | 198.22 | 90604.0 |
| 2015-08-31 07:50:00 | SPY | ETF | 198.21 | 198.21 | 198.15 | 198.16 | 10688.0 |
| 2015-08-31 07:55:00 | SPY | ETF | 198.17 | 198.2 | 198.15 | 198.17 | 23764.0 |
| 2015-08-31 08:00:00 | SPY | ETF | 198.19 | 198.44 | 197.0 | 198.35 | 99406.0 |
| 2015-08-31 08:05:00 | SPY | ETF | 197.7 | 198.43 | 197.7 | 198.26 | 123793.0 |
| 2015-08-31 08:10:00 | SPY | ETF | 198.27 | 198.27 | 197.98 | 198.11 | 166331.0 |
> showing 50 of 49,768 rows — these rows as CSV