PREVIEW / etf_5min / 2015-07-02
file: by_date/etf_5min/2015/2015-07-02.parquet size: 1.1 MB rows: 46,742
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 |
|---|---|---|---|---|---|---|---|
| 2015-07-02 04:00:00 | SPY | ETF | 207.88 | 207.88 | 207.88 | 207.88 | 100.0 |
| 2015-07-02 04:05:00 | SPY | ETF | 207.39 | 207.39 | 207.39 | 207.39 | 16000.0 |
| 2015-07-02 04:10:00 | SPY | ETF | 208.07 | 208.1 | 208.07 | 208.1 | 500.0 |
| 2015-07-02 04:15:00 | SPY | ETF | 208.13 | 208.13 | 208.13 | 208.13 | 200.0 |
| 2015-07-02 04:20:00 | SPY | ETF | 208.1 | 208.1 | 208.1 | 208.1 | 100.0 |
| 2015-07-02 05:00:00 | SPY | ETF | 207.96 | 207.96 | 207.76 | 207.76 | 21000.0 |
| 2015-07-02 05:05:00 | SPY | ETF | 207.88 | 207.92 | 207.88 | 207.88 | 2300.0 |
| 2015-07-02 05:15:00 | SPY | ETF | 207.81 | 207.81 | 207.81 | 207.81 | 300.0 |
| 2015-07-02 05:30:00 | SPY | ETF | 207.88 | 207.88 | 207.86 | 207.86 | 900.0 |
| 2015-07-02 05:35:00 | SPY | ETF | 207.86 | 207.86 | 207.86 | 207.86 | 100.0 |
| 2015-07-02 05:45:00 | SPY | ETF | 207.86 | 207.86 | 207.86 | 207.86 | 100.0 |
| 2015-07-02 05:50:00 | SPY | ETF | 207.95 | 207.99 | 207.95 | 207.99 | 1010.0 |
| 2015-07-02 05:55:00 | SPY | ETF | 207.95 | 207.98 | 207.95 | 207.98 | 400.0 |
| 2015-07-02 06:00:00 | SPY | ETF | 207.91 | 207.93 | 207.87 | 207.87 | 17425.0 |
| 2015-07-02 06:05:00 | SPY | ETF | 207.99 | 207.99 | 207.99 | 207.99 | 200.0 |
| 2015-07-02 06:10:00 | SPY | ETF | 207.91 | 207.91 | 207.91 | 207.91 | 100.0 |
| 2015-07-02 06:20:00 | SPY | ETF | 207.98 | 207.99 | 207.98 | 207.98 | 1600.0 |
| 2015-07-02 06:30:00 | SPY | ETF | 207.99 | 208.02 | 207.96 | 207.98 | 15600.0 |
| 2015-07-02 06:35:00 | SPY | ETF | 208.03 | 208.09 | 208.03 | 208.09 | 1067.0 |
| 2015-07-02 06:40:00 | SPY | ETF | 207.99 | 208.0 | 207.99 | 208.0 | 1400.0 |
| 2015-07-02 06:45:00 | SPY | ETF | 207.98 | 208.01 | 207.97 | 207.97 | 1520.0 |
| 2015-07-02 06:50:00 | SPY | ETF | 207.98 | 207.98 | 207.98 | 207.98 | 950.0 |
| 2015-07-02 06:55:00 | SPY | ETF | 208.01 | 208.03 | 208.0 | 208.03 | 12000.0 |
| 2015-07-02 07:00:00 | SPY | ETF | 208.03 | 208.1 | 208.02 | 208.02 | 20650.0 |
| 2015-07-02 07:05:00 | SPY | ETF | 208.05 | 208.1 | 208.03 | 208.08 | 20257.0 |
| 2015-07-02 07:10:00 | SPY | ETF | 208.03 | 208.03 | 207.96 | 207.96 | 10860.0 |
| 2015-07-02 07:15:00 | SPY | ETF | 207.94 | 207.94 | 207.88 | 207.91 | 7235.0 |
| 2015-07-02 07:20:00 | SPY | ETF | 207.88 | 207.91 | 207.85 | 207.89 | 2500.0 |
| 2015-07-02 07:25:00 | SPY | ETF | 207.88 | 207.9 | 207.87 | 207.9 | 405.0 |
| 2015-07-02 07:30:00 | SPY | ETF | 207.93 | 207.96 | 207.93 | 207.96 | 1600.0 |
| 2015-07-02 07:35:00 | SPY | ETF | 207.96 | 207.98 | 207.96 | 207.98 | 2405.0 |
| 2015-07-02 07:40:00 | SPY | ETF | 207.99 | 208.01 | 207.99 | 208.0 | 5350.0 |
| 2015-07-02 07:45:00 | SPY | ETF | 208.0 | 208.05 | 208.0 | 208.03 | 11248.0 |
| 2015-07-02 07:50:00 | SPY | ETF | 208.04 | 208.06 | 208.03 | 208.05 | 13080.0 |
| 2015-07-02 07:55:00 | SPY | ETF | 208.07 | 208.11 | 208.0 | 208.02 | 43827.0 |
| 2015-07-02 08:00:00 | SPY | ETF | 208.01 | 208.02 | 207.88 | 207.96 | 178752.0 |
| 2015-07-02 08:05:00 | SPY | ETF | 207.98 | 207.99 | 207.91 | 207.96 | 20790.0 |
| 2015-07-02 08:10:00 | SPY | ETF | 207.95 | 208.0 | 207.92 | 207.94 | 77781.0 |
| 2015-07-02 08:15:00 | SPY | ETF | 207.96 | 207.99 | 207.94 | 207.97 | 7736.0 |
| 2015-07-02 08:20:00 | SPY | ETF | 207.98 | 208.01 | 207.96 | 207.98 | 74793.0 |
| 2015-07-02 08:25:00 | SPY | ETF | 207.98 | 208.03 | 207.84 | 207.92 | 65866.0 |
| 2015-07-02 08:30:00 | SPY | ETF | 207.86 | 208.41 | 207.86 | 208.23 | 476585.0 |
| 2015-07-02 08:35:00 | SPY | ETF | 208.21 | 208.38 | 208.17 | 208.353 | 201562.0 |
| 2015-07-02 08:40:00 | SPY | ETF | 208.33 | 208.48 | 208.27 | 208.32 | 125892.0 |
| 2015-07-02 08:45:00 | SPY | ETF | 208.3 | 208.34 | 206.03 | 208.32 | 35155.0 |
| 2015-07-02 08:50:00 | SPY | ETF | 208.34 | 208.34 | 208.16 | 208.21 | 196050.0 |
| 2015-07-02 08:55:00 | SPY | ETF | 208.21 | 208.28 | 208.21 | 208.24 | 55416.0 |
| 2015-07-02 09:00:00 | SPY | ETF | 208.22 | 208.27 | 208.06 | 208.06 | 57621.0 |
| 2015-07-02 09:05:00 | SPY | ETF | 208.07 | 208.15 | 208.07 | 208.07 | 79969.0 |
| 2015-07-02 09:10:00 | SPY | ETF | 208.06 | 208.06 | 207.84 | 207.84 | 280195.0 |
> showing 50 of 46,742 rows — these rows as CSV