PREVIEW / etf_5min / 2024-01-26
file: by_date/etf_5min/2024/2024-01-26.parquet size: 2.2 MB rows: 107,157
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 |
|---|---|---|---|---|---|---|---|
| 2024-01-26 04:00:00 | SPY | ETF | 486.21 | 486.28 | 486.02 | 486.02 | 6423.0 |
| 2024-01-26 04:05:00 | SPY | ETF | 485.91 | 486.18 | 485.91 | 486.15 | 1558.0 |
| 2024-01-26 04:10:00 | SPY | ETF | 486.19 | 486.26 | 486.12 | 486.12 | 1874.0 |
| 2024-01-26 04:15:00 | SPY | ETF | 486.23 | 486.23 | 486.23 | 486.23 | 600.0 |
| 2024-01-26 04:20:00 | SPY | ETF | 486.35 | 486.43 | 486.35 | 486.42 | 2299.0 |
| 2024-01-26 04:25:00 | SPY | ETF | 486.48 | 486.57 | 486.48 | 486.57 | 1243.0 |
| 2024-01-26 04:30:00 | SPY | ETF | 486.6 | 486.68 | 486.6 | 486.68 | 1300.0 |
| 2024-01-26 04:35:00 | SPY | ETF | 486.51 | 486.64 | 486.51 | 486.58 | 2350.0 |
| 2024-01-26 04:40:00 | SPY | ETF | 486.6 | 486.76 | 486.6 | 486.76 | 7709.0 |
| 2024-01-26 04:45:00 | SPY | ETF | 486.78 | 486.88 | 486.78 | 486.88 | 1740.0 |
| 2024-01-26 04:50:00 | SPY | ETF | 486.9 | 486.99 | 486.85 | 486.99 | 6545.0 |
| 2024-01-26 04:55:00 | SPY | ETF | 486.97 | 487.06 | 486.95 | 487.06 | 1681.0 |
| 2024-01-26 05:00:00 | SPY | ETF | 487.08 | 487.17 | 487.08 | 487.17 | 500.0 |
| 2024-01-26 05:05:00 | SPY | ETF | 487.05 | 487.05 | 486.91 | 486.95 | 3529.0 |
| 2024-01-26 05:10:00 | SPY | ETF | 486.99 | 487.11 | 486.95 | 487.04 | 2899.0 |
| 2024-01-26 05:15:00 | SPY | ETF | 487.0 | 487.25 | 487.0 | 487.25 | 4738.0 |
| 2024-01-26 05:20:00 | SPY | ETF | 487.21 | 487.24 | 487.2 | 487.24 | 800.0 |
| 2024-01-26 05:25:00 | SPY | ETF | 487.26 | 487.28 | 487.26 | 487.28 | 700.0 |
| 2024-01-26 05:30:00 | SPY | ETF | 487.31 | 487.35 | 487.21 | 487.24 | 4700.0 |
| 2024-01-26 05:35:00 | SPY | ETF | 487.19 | 487.19 | 487.19 | 487.19 | 100.0 |
| 2024-01-26 05:40:00 | SPY | ETF | 487.23 | 487.33 | 487.23 | 487.33 | 1310.0 |
| 2024-01-26 05:50:00 | SPY | ETF | 487.12 | 487.12 | 487.11 | 487.11 | 799.0 |
| 2024-01-26 05:55:00 | SPY | ETF | 487.19 | 487.23 | 487.19 | 487.23 | 596.0 |
| 2024-01-26 06:00:00 | SPY | ETF | 487.25 | 487.27 | 487.22 | 487.22 | 1300.0 |
| 2024-01-26 06:05:00 | SPY | ETF | 487.25 | 487.25 | 487.19 | 487.19 | 435.0 |
| 2024-01-26 06:10:00 | SPY | ETF | 487.15 | 487.15 | 487.15 | 487.15 | 108.0 |
| 2024-01-26 06:15:00 | SPY | ETF | 487.09 | 487.09 | 487.04 | 487.06 | 2700.0 |
| 2024-01-26 06:20:00 | SPY | ETF | 487.18 | 487.4 | 487.18 | 487.4 | 1497.0 |
| 2024-01-26 06:25:00 | SPY | ETF | 487.43 | 487.43 | 487.34 | 487.34 | 300.0 |
| 2024-01-26 06:30:00 | SPY | ETF | 487.44 | 487.55 | 487.44 | 487.55 | 8285.0 |
| 2024-01-26 06:35:00 | SPY | ETF | 487.5 | 487.5 | 487.36 | 487.38 | 1270.0 |
| 2024-01-26 06:40:00 | SPY | ETF | 487.36 | 487.44 | 487.2 | 487.25 | 4768.0 |
| 2024-01-26 06:45:00 | SPY | ETF | 487.24 | 487.29 | 487.24 | 487.29 | 1300.0 |
| 2024-01-26 06:50:00 | SPY | ETF | 487.37 | 487.37 | 487.37 | 487.37 | 300.0 |
| 2024-01-26 06:55:00 | SPY | ETF | 487.41 | 487.41 | 487.35 | 487.39 | 1167.0 |
| 2024-01-26 07:00:00 | SPY | ETF | 487.37 | 487.62 | 487.37 | 487.62 | 26949.0 |
| 2024-01-26 07:05:00 | SPY | ETF | 487.62 | 487.65 | 487.55 | 487.64 | 21337.0 |
| 2024-01-26 07:10:00 | SPY | ETF | 487.63 | 487.74 | 487.61 | 487.71 | 4821.0 |
| 2024-01-26 07:15:00 | SPY | ETF | 487.78 | 487.81 | 487.74 | 487.79 | 4110.0 |
| 2024-01-26 07:20:00 | SPY | ETF | 487.79 | 487.89 | 487.68 | 487.71 | 12409.0 |
| 2024-01-26 07:25:00 | SPY | ETF | 487.71 | 487.75 | 487.6 | 487.75 | 7977.0 |
| 2024-01-26 07:30:00 | SPY | ETF | 487.8 | 487.88 | 487.77 | 487.88 | 22642.0 |
| 2024-01-26 07:35:00 | SPY | ETF | 487.86 | 488.01 | 487.85 | 487.99 | 47709.0 |
| 2024-01-26 07:40:00 | SPY | ETF | 487.97 | 488.0 | 487.95 | 488.0 | 6963.0 |
| 2024-01-26 07:45:00 | SPY | ETF | 487.92 | 488.0 | 487.9 | 487.95 | 12805.0 |
| 2024-01-26 07:50:00 | SPY | ETF | 487.94 | 487.94 | 487.72 | 487.75 | 9075.0 |
| 2024-01-26 07:55:00 | SPY | ETF | 487.73 | 487.73 | 487.57 | 487.57 | 5936.0 |
| 2024-01-26 08:00:00 | SPY | ETF | 487.62 | 488.0 | 485.71 | 487.73 | 37680.0 |
| 2024-01-26 08:05:00 | SPY | ETF | 487.7 | 487.935 | 485.91 | 487.92 | 8114.0 |
| 2024-01-26 08:10:00 | SPY | ETF | 487.95 | 487.95 | 487.82 | 487.92 | 14512.0 |
> showing 50 of 107,157 rows — these rows as CSV