PREVIEW / etf_5min / 2015-09-02
file: by_date/etf_5min/2015/2015-09-02.parquet size: 1.2 MB rows: 50,605
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 |
|---|---|---|---|---|---|---|---|
| 2015-09-02 04:00:00 | SPY | ETF | 193.91 | 194.1 | 193.8 | 193.84 | 59457.0 |
| 2015-09-02 04:05:00 | SPY | ETF | 193.6 | 193.6 | 193.6 | 193.6 | 550.0 |
| 2015-09-02 04:10:00 | SPY | ETF | 193.81 | 193.92 | 193.81 | 193.92 | 14600.0 |
| 2015-09-02 04:15:00 | SPY | ETF | 193.77 | 193.93 | 193.65 | 193.7 | 9525.0 |
| 2015-09-02 04:20:00 | SPY | ETF | 193.5 | 193.5 | 192.88 | 192.88 | 18400.0 |
| 2015-09-02 04:25:00 | SPY | ETF | 193.05 | 193.25 | 192.84 | 192.84 | 1395.0 |
| 2015-09-02 04:30:00 | SPY | ETF | 193.05 | 193.13 | 193.03 | 193.05 | 7300.0 |
| 2015-09-02 04:35:00 | SPY | ETF | 193.13 | 193.21 | 193.06 | 193.21 | 3300.0 |
| 2015-09-02 04:40:00 | SPY | ETF | 193.33 | 193.4 | 193.25 | 193.33 | 6510.0 |
| 2015-09-02 04:45:00 | SPY | ETF | 193.13 | 193.47 | 193.13 | 193.36 | 1900.0 |
| 2015-09-02 04:50:00 | SPY | ETF | 193.28 | 193.28 | 193.21 | 193.21 | 3400.0 |
| 2015-09-02 04:55:00 | SPY | ETF | 193.2 | 193.2 | 193.2 | 193.2 | 1000.0 |
| 2015-09-02 05:00:00 | SPY | ETF | 193.18 | 193.18 | 193.0 | 193.06 | 3958.0 |
| 2015-09-02 05:05:00 | SPY | ETF | 193.1 | 193.3 | 193.1 | 193.3 | 1200.0 |
| 2015-09-02 05:10:00 | SPY | ETF | 193.2 | 193.63 | 193.2 | 193.51 | 4900.0 |
| 2015-09-02 05:15:00 | SPY | ETF | 193.38 | 193.38 | 193.18 | 193.18 | 2150.0 |
| 2015-09-02 05:20:00 | SPY | ETF | 193.14 | 193.16 | 193.06 | 193.16 | 1300.0 |
| 2015-09-02 05:30:00 | SPY | ETF | 192.96 | 193.01 | 192.92 | 193.01 | 1201.0 |
| 2015-09-02 05:35:00 | SPY | ETF | 193.06 | 193.09 | 193.06 | 193.09 | 6101.0 |
| 2015-09-02 05:40:00 | SPY | ETF | 193.21 | 193.34 | 193.21 | 193.34 | 9150.0 |
| 2015-09-02 05:45:00 | SPY | ETF | 193.31 | 193.55 | 193.31 | 193.54 | 1554.0 |
| 2015-09-02 05:50:00 | SPY | ETF | 193.54 | 193.59 | 193.53 | 193.54 | 8310.0 |
| 2015-09-02 05:55:00 | SPY | ETF | 193.47 | 193.65 | 193.47 | 193.65 | 2600.0 |
| 2015-09-02 06:00:00 | SPY | ETF | 193.7 | 194.05 | 193.67 | 194.03 | 14850.0 |
| 2015-09-02 06:05:00 | SPY | ETF | 194.07 | 194.1 | 193.89 | 193.89 | 1451.0 |
| 2015-09-02 06:10:00 | SPY | ETF | 193.91 | 193.94 | 193.81 | 193.81 | 1750.0 |
| 2015-09-02 06:15:00 | SPY | ETF | 193.95 | 194.01 | 193.71 | 193.71 | 5275.0 |
| 2015-09-02 06:20:00 | SPY | ETF | 193.76 | 193.8 | 193.64 | 193.64 | 1600.0 |
| 2015-09-02 06:25:00 | SPY | ETF | 193.54 | 193.58 | 193.51 | 193.56 | 1600.0 |
| 2015-09-02 06:30:00 | SPY | ETF | 193.58 | 193.66 | 193.58 | 193.66 | 850.0 |
| 2015-09-02 06:35:00 | SPY | ETF | 193.64 | 193.72 | 193.44 | 193.44 | 7250.0 |
| 2015-09-02 06:40:00 | SPY | ETF | 193.44 | 193.47 | 193.19 | 193.19 | 25733.0 |
| 2015-09-02 06:45:00 | SPY | ETF | 193.24 | 193.25 | 193.04 | 193.19 | 18594.0 |
| 2015-09-02 06:50:00 | SPY | ETF | 193.22 | 193.22 | 193.14 | 193.19 | 17008.0 |
| 2015-09-02 06:55:00 | SPY | ETF | 193.17 | 193.31 | 193.17 | 193.25 | 12600.0 |
| 2015-09-02 07:00:00 | SPY | ETF | 193.22 | 193.41 | 193.13 | 193.37 | 73130.0 |
| 2015-09-02 07:05:00 | SPY | ETF | 193.44 | 193.51 | 193.35 | 193.51 | 8475.0 |
| 2015-09-02 07:10:00 | SPY | ETF | 193.55 | 193.58 | 193.44 | 193.44 | 12105.0 |
| 2015-09-02 07:15:00 | SPY | ETF | 193.32 | 193.32 | 193.16 | 193.2 | 69109.0 |
| 2015-09-02 07:20:00 | SPY | ETF | 193.25 | 193.47 | 193.25 | 193.47 | 50305.0 |
| 2015-09-02 07:25:00 | SPY | ETF | 193.47 | 193.58 | 193.41 | 193.58 | 39700.0 |
| 2015-09-02 07:30:00 | SPY | ETF | 193.48 | 193.64 | 193.44 | 193.64 | 8895.0 |
| 2015-09-02 07:35:00 | SPY | ETF | 193.64 | 193.81 | 193.64 | 193.77 | 50390.0 |
| 2015-09-02 07:40:00 | SPY | ETF | 193.76 | 193.83 | 193.7 | 193.7 | 106356.0 |
| 2015-09-02 07:45:00 | SPY | ETF | 193.74 | 193.75 | 193.55 | 193.62 | 129737.0 |
| 2015-09-02 07:50:00 | SPY | ETF | 193.56 | 193.62 | 193.52 | 193.55 | 18045.0 |
| 2015-09-02 07:55:00 | SPY | ETF | 193.54 | 193.76 | 193.51 | 193.76 | 45171.0 |
| 2015-09-02 08:00:00 | SPY | ETF | 193.74 | 193.85 | 193.35 | 193.6 | 102047.0 |
| 2015-09-02 08:05:00 | SPY | ETF | 193.24 | 193.79 | 193.24 | 193.56 | 46042.0 |
| 2015-09-02 08:10:00 | SPY | ETF | 193.56 | 193.63 | 193.52 | 193.52 | 53794.0 |
> showing 50 of 50,605 rows — these rows as CSV