PREVIEW / etf_5min / 2023-11-03
file: by_date/etf_5min/2023/2023-11-03.parquet size: 2.2 MB rows: 105,256
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 |
|---|---|---|---|---|---|---|---|
| 2023-11-03 04:00:00 | SPY | ETF | 430.35 | 430.35 | 430.1 | 430.1 | 9701.0 |
| 2023-11-03 04:05:00 | SPY | ETF | 430.1 | 430.22 | 430.09 | 430.2 | 6110.0 |
| 2023-11-03 04:10:00 | SPY | ETF | 430.11 | 430.3 | 430.11 | 430.22 | 3326.0 |
| 2023-11-03 04:15:00 | SPY | ETF | 430.2 | 430.24 | 430.18 | 430.24 | 3346.0 |
| 2023-11-03 04:20:00 | SPY | ETF | 430.17 | 430.2 | 430.16 | 430.2 | 1200.0 |
| 2023-11-03 04:25:00 | SPY | ETF | 430.14 | 430.14 | 430.1 | 430.1 | 3887.0 |
| 2023-11-03 04:30:00 | SPY | ETF | 430.1 | 430.2 | 430.1 | 430.2 | 900.0 |
| 2023-11-03 04:35:00 | SPY | ETF | 430.3 | 430.31 | 430.18 | 430.18 | 1105.0 |
| 2023-11-03 04:40:00 | SPY | ETF | 430.08 | 430.3 | 430.08 | 430.3 | 2520.0 |
| 2023-11-03 04:45:00 | SPY | ETF | 430.31 | 430.34 | 430.21 | 430.21 | 1800.0 |
| 2023-11-03 04:55:00 | SPY | ETF | 430.21 | 430.22 | 430.21 | 430.22 | 1100.0 |
| 2023-11-03 05:00:00 | SPY | ETF | 430.15 | 430.15 | 429.93 | 429.94 | 4681.0 |
| 2023-11-03 05:05:00 | SPY | ETF | 429.96 | 430.11 | 429.96 | 430.11 | 750.0 |
| 2023-11-03 05:10:00 | SPY | ETF | 429.84 | 429.97 | 429.84 | 429.97 | 1400.0 |
| 2023-11-03 05:15:00 | SPY | ETF | 429.96 | 430.03 | 429.96 | 430.03 | 750.0 |
| 2023-11-03 05:20:00 | SPY | ETF | 429.98 | 429.98 | 429.95 | 429.95 | 2800.0 |
| 2023-11-03 05:30:00 | SPY | ETF | 429.97 | 430.0 | 429.95 | 430.0 | 3800.0 |
| 2023-11-03 05:35:00 | SPY | ETF | 429.93 | 429.94 | 429.93 | 429.94 | 1800.0 |
| 2023-11-03 05:40:00 | SPY | ETF | 430.0 | 430.06 | 430.0 | 430.06 | 700.0 |
| 2023-11-03 05:45:00 | SPY | ETF | 430.07 | 430.1 | 430.04 | 430.1 | 925.0 |
| 2023-11-03 05:50:00 | SPY | ETF | 430.19 | 430.23 | 430.16 | 430.2 | 4803.0 |
| 2023-11-03 05:55:00 | SPY | ETF | 430.26 | 430.26 | 430.25 | 430.25 | 300.0 |
| 2023-11-03 06:00:00 | SPY | ETF | 430.23 | 430.26 | 430.23 | 430.26 | 3028.0 |
| 2023-11-03 06:05:00 | SPY | ETF | 430.24 | 430.24 | 430.24 | 430.24 | 2500.0 |
| 2023-11-03 06:10:00 | SPY | ETF | 430.32 | 430.35 | 430.32 | 430.35 | 700.0 |
| 2023-11-03 06:15:00 | SPY | ETF | 430.25 | 430.25 | 430.15 | 430.15 | 3619.0 |
| 2023-11-03 06:20:00 | SPY | ETF | 430.18 | 430.2 | 430.18 | 430.2 | 2300.0 |
| 2023-11-03 06:25:00 | SPY | ETF | 430.2 | 430.2 | 430.12 | 430.12 | 829.0 |
| 2023-11-03 06:35:00 | SPY | ETF | 430.16 | 430.16 | 430.16 | 430.16 | 172.0 |
| 2023-11-03 06:40:00 | SPY | ETF | 430.04 | 430.06 | 430.04 | 430.05 | 49912.0 |
| 2023-11-03 06:45:00 | SPY | ETF | 430.1 | 430.1 | 430.1 | 430.1 | 1066.0 |
| 2023-11-03 06:50:00 | SPY | ETF | 430.19 | 430.19 | 430.15 | 430.15 | 700.0 |
| 2023-11-03 07:00:00 | SPY | ETF | 430.01 | 430.03 | 429.9 | 429.9 | 34838.0 |
| 2023-11-03 07:05:00 | SPY | ETF | 429.96 | 430.0 | 429.95 | 430.0 | 995.0 |
| 2023-11-03 07:10:00 | SPY | ETF | 429.94 | 429.98 | 429.9 | 429.9 | 7629.0 |
| 2023-11-03 07:15:00 | SPY | ETF | 430.03 | 430.14 | 429.99 | 430.14 | 6638.0 |
| 2023-11-03 07:20:00 | SPY | ETF | 430.14 | 430.14 | 430.07 | 430.07 | 353.0 |
| 2023-11-03 07:25:00 | SPY | ETF | 430.1 | 430.3 | 430.08 | 430.3 | 8811.0 |
| 2023-11-03 07:30:00 | SPY | ETF | 430.25 | 430.301 | 430.17 | 430.301 | 4736.0 |
| 2023-11-03 07:35:00 | SPY | ETF | 430.34 | 430.4 | 430.33 | 430.4 | 5661.0 |
| 2023-11-03 07:40:00 | SPY | ETF | 430.4 | 430.45 | 430.36 | 430.45 | 13484.0 |
| 2023-11-03 07:45:00 | SPY | ETF | 430.45 | 430.46 | 430.39 | 430.46 | 8998.0 |
| 2023-11-03 07:50:00 | SPY | ETF | 430.42 | 430.47 | 430.34 | 430.43 | 4944.0 |
| 2023-11-03 07:55:00 | SPY | ETF | 430.45 | 430.55 | 430.45 | 430.55 | 10194.0 |
| 2023-11-03 08:00:00 | SPY | ETF | 430.55 | 430.57 | 429.9204 | 430.38 | 64080.0 |
| 2023-11-03 08:05:00 | SPY | ETF | 430.36 | 430.37 | 430.21 | 430.26 | 43566.0 |
| 2023-11-03 08:10:00 | SPY | ETF | 430.26 | 430.46 | 430.24 | 430.42 | 27075.0 |
| 2023-11-03 08:15:00 | SPY | ETF | 430.41 | 430.5 | 430.38 | 430.45 | 22108.0 |
| 2023-11-03 08:20:00 | SPY | ETF | 430.46 | 430.57 | 430.35 | 430.47 | 122996.0 |
| 2023-11-03 08:25:00 | SPY | ETF | 430.48 | 430.8 | 430.34 | 430.4 | 84358.0 |
> showing 50 of 105,256 rows — these rows as CSV