PREVIEW / etf_5min / 2024-01-02
file: by_date/etf_5min/2024/2024-01-02.parquet size: 2.3 MB rows: 117,078
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 |
|---|---|---|---|---|---|---|---|
| 2024-01-02 04:00:00 | SPY | ETF | 476.25 | 476.36 | 476.0 | 476.27 | 32337.0 |
| 2024-01-02 04:05:00 | SPY | ETF | 476.2 | 476.21 | 476.14 | 476.19 | 6220.0 |
| 2024-01-02 04:10:00 | SPY | ETF | 476.13 | 476.13 | 476.0 | 476.0 | 1000.0 |
| 2024-01-02 04:15:00 | SPY | ETF | 475.87 | 475.88 | 475.81 | 475.81 | 1900.0 |
| 2024-01-02 04:20:00 | SPY | ETF | 475.72 | 475.78 | 475.7 | 475.71 | 3700.0 |
| 2024-01-02 04:25:00 | SPY | ETF | 475.66 | 475.73 | 475.66 | 475.73 | 2000.0 |
| 2024-01-02 04:30:00 | SPY | ETF | 475.75 | 475.75 | 475.69 | 475.69 | 7440.0 |
| 2024-01-02 04:35:00 | SPY | ETF | 475.64 | 475.64 | 475.47 | 475.48 | 5600.0 |
| 2024-01-02 04:40:00 | SPY | ETF | 475.4 | 475.49 | 475.4 | 475.42 | 3000.0 |
| 2024-01-02 04:45:00 | SPY | ETF | 475.49 | 475.54 | 475.44 | 475.52 | 3200.0 |
| 2024-01-02 04:50:00 | SPY | ETF | 475.42 | 475.42 | 475.27 | 475.3 | 1800.0 |
| 2024-01-02 04:55:00 | SPY | ETF | 475.4 | 475.4 | 475.4 | 475.4 | 300.0 |
| 2024-01-02 05:00:00 | SPY | ETF | 475.39 | 475.39 | 475.34 | 475.35 | 1200.0 |
| 2024-01-02 05:05:00 | SPY | ETF | 475.35 | 475.43 | 475.3 | 475.3 | 1466.0 |
| 2024-01-02 05:10:00 | SPY | ETF | 475.33 | 475.33 | 475.17 | 475.17 | 1302.0 |
| 2024-01-02 05:15:00 | SPY | ETF | 475.3 | 475.31 | 475.3 | 475.31 | 679.0 |
| 2024-01-02 05:20:00 | SPY | ETF | 475.34 | 475.4 | 475.33 | 475.33 | 3509.0 |
| 2024-01-02 05:25:00 | SPY | ETF | 475.25 | 475.25 | 475.1 | 475.1 | 1900.0 |
| 2024-01-02 05:30:00 | SPY | ETF | 475.24 | 475.24 | 475.24 | 475.24 | 200.0 |
| 2024-01-02 05:35:00 | SPY | ETF | 475.38 | 475.4 | 475.38 | 475.4 | 1000.0 |
| 2024-01-02 05:40:00 | SPY | ETF | 475.45 | 475.51 | 475.45 | 475.47 | 1979.0 |
| 2024-01-02 05:45:00 | SPY | ETF | 475.45 | 475.45 | 475.45 | 475.45 | 5000.0 |
| 2024-01-02 05:50:00 | SPY | ETF | 475.37 | 475.42 | 475.29 | 475.29 | 20301.0 |
| 2024-01-02 05:55:00 | SPY | ETF | 475.35 | 475.35 | 475.1 | 475.1 | 3299.0 |
| 2024-01-02 06:00:00 | SPY | ETF | 475.01 | 475.02 | 475.0 | 475.01 | 2542.0 |
| 2024-01-02 06:05:00 | SPY | ETF | 475.07 | 475.08 | 474.59 | 474.59 | 7905.0 |
| 2024-01-02 06:10:00 | SPY | ETF | 474.6 | 474.66 | 474.21 | 474.21 | 2085.0 |
| 2024-01-02 06:15:00 | SPY | ETF | 474.22 | 474.22 | 473.57 | 473.64 | 14500.0 |
| 2024-01-02 06:20:00 | SPY | ETF | 473.66 | 473.77 | 473.52 | 473.52 | 9020.0 |
| 2024-01-02 06:25:00 | SPY | ETF | 473.64 | 473.64 | 473.19 | 473.2 | 24737.0 |
| 2024-01-02 06:30:00 | SPY | ETF | 473.2 | 473.25 | 473.02 | 473.02 | 33498.0 |
| 2024-01-02 06:35:00 | SPY | ETF | 473.01 | 473.01 | 472.5 | 472.72 | 16515.0 |
| 2024-01-02 06:40:00 | SPY | ETF | 472.79 | 472.84 | 472.6 | 472.75 | 14449.0 |
| 2024-01-02 06:45:00 | SPY | ETF | 472.78 | 473.0 | 472.78 | 473.0 | 15970.0 |
| 2024-01-02 06:50:00 | SPY | ETF | 472.95 | 472.95 | 472.83 | 472.91 | 6545.0 |
| 2024-01-02 06:55:00 | SPY | ETF | 472.99 | 473.17 | 472.96 | 473.17 | 1189.0 |
| 2024-01-02 07:00:00 | SPY | ETF | 473.05 | 473.06 | 472.81 | 472.81 | 12267.0 |
| 2024-01-02 07:05:00 | SPY | ETF | 472.82 | 472.83 | 472.57 | 472.8 | 34306.0 |
| 2024-01-02 07:10:00 | SPY | ETF | 472.78 | 472.95 | 472.77 | 472.88 | 68577.0 |
| 2024-01-02 07:15:00 | SPY | ETF | 472.9 | 472.9 | 472.56 | 472.56 | 22607.0 |
| 2024-01-02 07:20:00 | SPY | ETF | 472.54 | 472.78 | 472.5 | 472.78 | 63325.0 |
| 2024-01-02 07:25:00 | SPY | ETF | 472.7 | 472.78 | 472.6 | 472.66 | 22658.0 |
| 2024-01-02 07:30:00 | SPY | ETF | 472.64 | 472.66 | 472.55 | 472.63 | 9535.0 |
| 2024-01-02 07:35:00 | SPY | ETF | 472.61 | 472.62 | 472.4 | 472.44 | 6274.0 |
| 2024-01-02 07:40:00 | SPY | ETF | 472.39 | 472.56 | 472.36 | 472.42 | 12562.0 |
| 2024-01-02 07:45:00 | SPY | ETF | 472.48 | 472.48 | 472.34 | 472.34 | 5624.0 |
| 2024-01-02 07:50:00 | SPY | ETF | 472.31 | 472.34 | 472.01 | 472.02 | 83269.0 |
| 2024-01-02 07:55:00 | SPY | ETF | 472.0 | 472.04 | 471.7 | 471.79 | 61552.0 |
| 2024-01-02 08:00:00 | SPY | ETF | 473.0699 | 476.35 | 471.66 | 471.97 | 183906.0 |
| 2024-01-02 08:05:00 | SPY | ETF | 471.99 | 476.26 | 471.86 | 472.0 | 48423.0 |
> showing 50 of 117,078 rows — these rows as CSV