PREVIEW / etf_5min / 2015-09-04
file: by_date/etf_5min/2015/2015-09-04.parquet size: 1.1 MB rows: 48,672
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 |
|---|---|---|---|---|---|---|---|
| 2015-09-04 04:00:00 | SPY | ETF | 194.68 | 194.68 | 194.36 | 194.36 | 827.0 |
| 2015-09-04 04:05:00 | SPY | ETF | 194.33 | 194.34 | 193.96 | 193.96 | 7221.0 |
| 2015-09-04 04:10:00 | SPY | ETF | 194.05 | 194.06 | 193.95 | 193.95 | 6850.0 |
| 2015-09-04 04:15:00 | SPY | ETF | 194.0 | 194.1 | 193.96 | 193.98 | 1650.0 |
| 2015-09-04 04:20:00 | SPY | ETF | 193.8 | 193.8 | 193.69 | 193.72 | 1435.0 |
| 2015-09-04 04:25:00 | SPY | ETF | 193.78 | 193.85 | 193.64 | 193.85 | 6510.0 |
| 2015-09-04 04:30:00 | SPY | ETF | 193.85 | 193.95 | 193.8 | 193.85 | 5400.0 |
| 2015-09-04 04:35:00 | SPY | ETF | 193.82 | 193.82 | 193.47 | 193.47 | 12620.0 |
| 2015-09-04 04:40:00 | SPY | ETF | 193.42 | 193.76 | 193.42 | 193.76 | 3735.0 |
| 2015-09-04 04:45:00 | SPY | ETF | 193.83 | 193.83 | 193.41 | 193.45 | 19940.0 |
| 2015-09-04 04:50:00 | SPY | ETF | 193.38 | 193.5 | 193.36 | 193.5 | 10240.0 |
| 2015-09-04 04:55:00 | SPY | ETF | 193.44 | 193.66 | 193.41 | 193.66 | 9150.0 |
| 2015-09-04 05:00:00 | SPY | ETF | 193.62 | 193.72 | 193.62 | 193.71 | 6615.0 |
| 2015-09-04 05:05:00 | SPY | ETF | 193.66 | 193.76 | 193.66 | 193.76 | 4000.0 |
| 2015-09-04 05:10:00 | SPY | ETF | 193.73 | 193.73 | 193.58 | 193.58 | 3752.0 |
| 2015-09-04 05:20:00 | SPY | ETF | 193.59 | 193.69 | 193.59 | 193.69 | 1800.0 |
| 2015-09-04 05:25:00 | SPY | ETF | 193.84 | 194.01 | 193.84 | 193.86 | 3061.0 |
| 2015-09-04 05:30:00 | SPY | ETF | 193.9 | 193.9 | 193.83 | 193.83 | 700.0 |
| 2015-09-04 05:35:00 | SPY | ETF | 193.73 | 193.73 | 193.73 | 193.73 | 600.0 |
| 2015-09-04 05:40:00 | SPY | ETF | 193.8 | 194.03 | 193.8 | 194.03 | 17772.0 |
| 2015-09-04 05:45:00 | SPY | ETF | 193.9 | 193.9 | 193.76 | 193.76 | 19300.0 |
| 2015-09-04 05:50:00 | SPY | ETF | 193.75 | 193.79 | 193.69 | 193.71 | 5646.0 |
| 2015-09-04 05:55:00 | SPY | ETF | 193.66 | 193.68 | 193.42 | 193.52 | 32856.0 |
| 2015-09-04 06:00:00 | SPY | ETF | 193.53 | 193.81 | 193.53 | 193.69 | 2022.0 |
| 2015-09-04 06:05:00 | SPY | ETF | 193.71 | 193.71 | 193.71 | 193.71 | 700.0 |
| 2015-09-04 06:10:00 | SPY | ETF | 193.63 | 193.63 | 193.33 | 193.33 | 23599.0 |
| 2015-09-04 06:15:00 | SPY | ETF | 193.39 | 193.44 | 192.98 | 193.12 | 42666.0 |
| 2015-09-04 06:20:00 | SPY | ETF | 193.19 | 193.32 | 193.15 | 193.27 | 11980.0 |
| 2015-09-04 06:25:00 | SPY | ETF | 193.29 | 193.33 | 193.23 | 193.24 | 19906.0 |
| 2015-09-04 06:30:00 | SPY | ETF | 193.22 | 193.22 | 193.07 | 193.12 | 5477.0 |
| 2015-09-04 06:35:00 | SPY | ETF | 193.14 | 193.19 | 193.02 | 193.14 | 6310.0 |
| 2015-09-04 06:40:00 | SPY | ETF | 193.17 | 193.29 | 193.17 | 193.19 | 8200.0 |
| 2015-09-04 06:45:00 | SPY | ETF | 193.18 | 193.29 | 193.01 | 193.15 | 25008.0 |
| 2015-09-04 06:50:00 | SPY | ETF | 193.16 | 193.44 | 193.15 | 193.44 | 23035.0 |
| 2015-09-04 06:55:00 | SPY | ETF | 193.44 | 193.49 | 193.35 | 193.44 | 11740.0 |
| 2015-09-04 07:00:00 | SPY | ETF | 193.4 | 193.44 | 193.32 | 193.39 | 43450.0 |
| 2015-09-04 07:05:00 | SPY | ETF | 193.39 | 193.51 | 193.32 | 193.32 | 68591.0 |
| 2015-09-04 07:10:00 | SPY | ETF | 193.35 | 193.55 | 193.34 | 193.5 | 181801.0 |
| 2015-09-04 07:15:00 | SPY | ETF | 193.53 | 193.55 | 193.42 | 193.42 | 7650.0 |
| 2015-09-04 07:20:00 | SPY | ETF | 193.42 | 193.57 | 193.41 | 193.52 | 16642.0 |
| 2015-09-04 07:25:00 | SPY | ETF | 193.5 | 193.53 | 193.4 | 193.52 | 21220.0 |
| 2015-09-04 07:30:00 | SPY | ETF | 193.52 | 193.57 | 193.48 | 193.53 | 112856.0 |
| 2015-09-04 07:35:00 | SPY | ETF | 193.56 | 193.64 | 193.53 | 193.55 | 29059.0 |
| 2015-09-04 07:40:00 | SPY | ETF | 193.51 | 193.61 | 193.5 | 193.57 | 83640.0 |
| 2015-09-04 07:45:00 | SPY | ETF | 193.55 | 193.56 | 193.47 | 193.51 | 32580.0 |
| 2015-09-04 07:50:00 | SPY | ETF | 193.51 | 193.52 | 193.26 | 193.42 | 68935.0 |
| 2015-09-04 07:55:00 | SPY | ETF | 193.4 | 193.5 | 193.36 | 193.5 | 42650.0 |
| 2015-09-04 08:00:00 | SPY | ETF | 193.5 | 193.63 | 193.34 | 193.55 | 256428.0 |
| 2015-09-04 08:05:00 | SPY | ETF | 194.49 | 194.49 | 193.55 | 193.71 | 121800.0 |
| 2015-09-04 08:10:00 | SPY | ETF | 193.72 | 193.88 | 193.69 | 193.88 | 199216.0 |
> showing 50 of 48,672 rows — these rows as CSV