PREVIEW / etf_5min / 2015-02-03
file: by_date/etf_5min/2015/2015-02-03.parquet size: 1.2 MB rows: 52,360
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 |
|---|---|---|---|---|---|---|---|
| 2015-02-03 04:00:00 | SPY | ETF | 202.87 | 202.99 | 202.87 | 202.99 | 1450.0 |
| 2015-02-03 04:15:00 | SPY | ETF | 202.7 | 202.7 | 202.7 | 202.7 | 7000.0 |
| 2015-02-03 04:45:00 | SPY | ETF | 202.25 | 202.25 | 202.25 | 202.25 | 100.0 |
| 2015-02-03 04:55:00 | SPY | ETF | 202.16 | 202.21 | 202.15 | 202.21 | 6300.0 |
| 2015-02-03 05:00:00 | SPY | ETF | 202.2 | 202.2 | 202.2 | 202.2 | 100.0 |
| 2015-02-03 05:05:00 | SPY | ETF | 202.28 | 202.33 | 202.28 | 202.3 | 500.0 |
| 2015-02-03 05:10:00 | SPY | ETF | 202.28 | 202.35 | 202.28 | 202.33 | 5600.0 |
| 2015-02-03 05:15:00 | SPY | ETF | 202.43 | 202.46 | 202.35 | 202.35 | 4622.0 |
| 2015-02-03 05:20:00 | SPY | ETF | 202.38 | 202.43 | 202.38 | 202.43 | 609.0 |
| 2015-02-03 05:25:00 | SPY | ETF | 202.42 | 202.42 | 202.42 | 202.42 | 100.0 |
| 2015-02-03 05:30:00 | SPY | ETF | 202.28 | 202.28 | 202.28 | 202.28 | 400.0 |
| 2015-02-03 05:35:00 | SPY | ETF | 202.35 | 202.46 | 202.35 | 202.46 | 3901.0 |
| 2015-02-03 05:40:00 | SPY | ETF | 202.46 | 202.46 | 202.46 | 202.46 | 300.0 |
| 2015-02-03 05:45:00 | SPY | ETF | 202.68 | 202.72 | 202.66 | 202.66 | 5797.0 |
| 2015-02-03 05:50:00 | SPY | ETF | 202.7 | 202.7 | 202.68 | 202.7 | 7104.0 |
| 2015-02-03 05:55:00 | SPY | ETF | 202.7 | 202.76 | 202.59 | 202.59 | 4730.0 |
| 2015-02-03 06:00:00 | SPY | ETF | 202.55 | 202.66 | 202.5 | 202.61 | 13550.0 |
| 2015-02-03 06:05:00 | SPY | ETF | 202.55 | 202.68 | 202.55 | 202.68 | 486.0 |
| 2015-02-03 06:10:00 | SPY | ETF | 202.67 | 202.81 | 202.66 | 202.76 | 18140.0 |
| 2015-02-03 06:15:00 | SPY | ETF | 202.7 | 202.76 | 202.67 | 202.76 | 3300.0 |
| 2015-02-03 06:20:00 | SPY | ETF | 202.83 | 202.84 | 202.83 | 202.84 | 42600.0 |
| 2015-02-03 06:25:00 | SPY | ETF | 202.84 | 202.84 | 202.8 | 202.8 | 17248.0 |
| 2015-02-03 06:30:00 | SPY | ETF | 202.79 | 203.2 | 202.77 | 203.14 | 66825.0 |
| 2015-02-03 06:35:00 | SPY | ETF | 203.11 | 203.19 | 203.05 | 203.1 | 28520.0 |
| 2015-02-03 06:40:00 | SPY | ETF | 203.11 | 203.12 | 202.96 | 202.97 | 4180.0 |
| 2015-02-03 06:45:00 | SPY | ETF | 202.96 | 202.96 | 202.9 | 202.9 | 400.0 |
| 2015-02-03 06:50:00 | SPY | ETF | 202.87 | 203.06 | 202.87 | 203.06 | 3420.0 |
| 2015-02-03 06:55:00 | SPY | ETF | 203.03 | 203.03 | 202.94 | 202.97 | 11750.0 |
| 2015-02-03 07:00:00 | SPY | ETF | 202.96 | 202.98 | 202.87 | 202.89 | 19082.0 |
| 2015-02-03 07:05:00 | SPY | ETF | 202.86 | 202.96 | 202.82 | 202.9 | 17500.0 |
| 2015-02-03 07:10:00 | SPY | ETF | 202.9 | 203.03 | 202.9 | 203.02 | 72000.0 |
| 2015-02-03 07:15:00 | SPY | ETF | 203.03 | 203.14 | 203.03 | 203.11 | 50905.0 |
| 2015-02-03 07:20:00 | SPY | ETF | 203.07 | 203.11 | 202.99 | 202.99 | 34658.0 |
| 2015-02-03 07:25:00 | SPY | ETF | 202.98 | 202.98 | 202.88 | 202.88 | 53804.0 |
| 2015-02-03 07:30:00 | SPY | ETF | 202.87 | 202.9 | 202.75 | 202.87 | 68282.0 |
| 2015-02-03 07:35:00 | SPY | ETF | 202.8 | 202.86 | 202.79 | 202.81 | 31323.0 |
| 2015-02-03 07:40:00 | SPY | ETF | 202.81 | 202.81 | 202.71 | 202.74 | 10541.0 |
| 2015-02-03 07:45:00 | SPY | ETF | 202.68 | 202.7 | 202.62 | 202.7 | 36653.0 |
| 2015-02-03 07:50:00 | SPY | ETF | 202.65 | 202.65 | 202.59 | 202.61 | 10170.0 |
| 2015-02-03 07:55:00 | SPY | ETF | 202.68 | 202.91 | 202.68 | 202.75 | 54009.0 |
| 2015-02-03 08:00:00 | SPY | ETF | 202.3 | 202.89 | 202.3 | 202.57 | 229696.0 |
| 2015-02-03 08:05:00 | SPY | ETF | 202.57 | 202.6 | 202.32 | 202.34 | 58613.0 |
| 2015-02-03 08:10:00 | SPY | ETF | 202.37 | 202.58 | 202.32 | 202.57 | 68198.0 |
| 2015-02-03 08:15:00 | SPY | ETF | 202.57 | 202.82 | 202.57 | 202.72 | 135982.0 |
| 2015-02-03 08:20:00 | SPY | ETF | 202.74 | 202.85 | 202.74 | 202.8 | 36965.0 |
| 2015-02-03 08:25:00 | SPY | ETF | 202.78 | 202.8 | 202.56 | 202.72 | 142021.0 |
| 2015-02-03 08:30:00 | SPY | ETF | 202.7 | 202.72 | 202.52 | 202.52 | 94721.0 |
| 2015-02-03 08:35:00 | SPY | ETF | 202.53 | 202.58 | 202.42 | 202.49 | 94365.0 |
| 2015-02-03 08:40:00 | SPY | ETF | 202.49 | 202.65 | 202.46 | 202.64 | 62248.0 |
| 2015-02-03 08:45:00 | SPY | ETF | 202.64 | 202.64 | 202.5 | 202.56 | 59434.0 |
> showing 50 of 52,360 rows — these rows as CSV