PREVIEW / etf_5min / 2024-02-16
file: by_date/etf_5min/2024/2024-02-16.parquet size: 2.2 MB rows: 108,500
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 |
|---|---|---|---|---|---|---|---|
| 2024-02-16 04:00:00 | SPY | ETF | 502.41 | 502.73 | 502.41 | 502.73 | 1776.0 |
| 2024-02-16 04:05:00 | SPY | ETF | 502.73 | 502.73 | 502.64 | 502.64 | 1475.0 |
| 2024-02-16 04:10:00 | SPY | ETF | 502.55 | 502.62 | 502.55 | 502.6 | 1728.0 |
| 2024-02-16 04:15:00 | SPY | ETF | 502.6 | 502.6 | 502.6 | 502.6 | 657.0 |
| 2024-02-16 04:20:00 | SPY | ETF | 502.71 | 502.71 | 502.65 | 502.7 | 1165.0 |
| 2024-02-16 04:25:00 | SPY | ETF | 502.71 | 502.98 | 502.71 | 502.98 | 2201.0 |
| 2024-02-16 04:30:00 | SPY | ETF | 502.99 | 503.04 | 502.99 | 502.99 | 1493.0 |
| 2024-02-16 04:35:00 | SPY | ETF | 502.96 | 502.97 | 502.9 | 502.9 | 9365.0 |
| 2024-02-16 04:45:00 | SPY | ETF | 502.83 | 502.86 | 502.82 | 502.86 | 1900.0 |
| 2024-02-16 04:50:00 | SPY | ETF | 502.83 | 502.83 | 502.8 | 502.8 | 7800.0 |
| 2024-02-16 04:55:00 | SPY | ETF | 502.8 | 502.8 | 502.8 | 502.8 | 250.0 |
| 2024-02-16 05:05:00 | SPY | ETF | 503.0 | 503.05 | 503.0 | 503.0 | 1625.0 |
| 2024-02-16 05:10:00 | SPY | ETF | 503.12 | 503.12 | 503.12 | 503.12 | 200.0 |
| 2024-02-16 05:15:00 | SPY | ETF | 503.07 | 503.07 | 503.07 | 503.07 | 500.0 |
| 2024-02-16 05:20:00 | SPY | ETF | 503.14 | 503.14 | 503.11 | 503.11 | 700.0 |
| 2024-02-16 05:25:00 | SPY | ETF | 503.17 | 503.23 | 503.17 | 503.23 | 206.0 |
| 2024-02-16 05:30:00 | SPY | ETF | 503.18 | 503.18 | 503.11 | 503.11 | 300.0 |
| 2024-02-16 05:35:00 | SPY | ETF | 503.16 | 503.16 | 503.16 | 503.16 | 119.0 |
| 2024-02-16 05:40:00 | SPY | ETF | 503.25 | 503.3 | 503.2 | 503.3 | 400.0 |
| 2024-02-16 05:45:00 | SPY | ETF | 503.29 | 503.29 | 503.25 | 503.25 | 881.0 |
| 2024-02-16 05:55:00 | SPY | ETF | 503.12 | 503.12 | 503.12 | 503.12 | 385.0 |
| 2024-02-16 06:00:00 | SPY | ETF | 503.06 | 503.1 | 503.06 | 503.08 | 706.0 |
| 2024-02-16 06:05:00 | SPY | ETF | 503.11 | 503.22 | 503.11 | 503.22 | 750.0 |
| 2024-02-16 06:10:00 | SPY | ETF | 503.28 | 503.28 | 503.28 | 503.28 | 100.0 |
| 2024-02-16 06:15:00 | SPY | ETF | 503.26 | 503.26 | 503.09 | 503.16 | 1025.0 |
| 2024-02-16 06:20:00 | SPY | ETF | 503.1 | 503.1 | 503.1 | 503.1 | 400.0 |
| 2024-02-16 06:25:00 | SPY | ETF | 503.16 | 503.16 | 503.12 | 503.12 | 200.0 |
| 2024-02-16 06:30:00 | SPY | ETF | 503.1 | 503.2 | 503.1 | 503.15 | 21254.0 |
| 2024-02-16 06:35:00 | SPY | ETF | 503.17 | 503.17 | 503.17 | 503.17 | 225.0 |
| 2024-02-16 06:40:00 | SPY | ETF | 503.2 | 503.2 | 503.19 | 503.19 | 700.0 |
| 2024-02-16 06:45:00 | SPY | ETF | 503.08 | 503.08 | 502.96 | 503.01 | 2479.0 |
| 2024-02-16 06:50:00 | SPY | ETF | 503.01 | 503.05 | 503.01 | 503.05 | 1100.0 |
| 2024-02-16 06:55:00 | SPY | ETF | 503.12 | 503.12 | 503.11 | 503.11 | 390.0 |
| 2024-02-16 07:00:00 | SPY | ETF | 503.1 | 503.1 | 502.54 | 503.01 | 46906.0 |
| 2024-02-16 07:05:00 | SPY | ETF | 503.06 | 503.06 | 502.96 | 502.96 | 4260.0 |
| 2024-02-16 07:10:00 | SPY | ETF | 502.94 | 502.94 | 502.87 | 502.87 | 9075.0 |
| 2024-02-16 07:15:00 | SPY | ETF | 502.84 | 502.85 | 502.75 | 502.75 | 5862.0 |
| 2024-02-16 07:20:00 | SPY | ETF | 502.75 | 502.9 | 502.75 | 502.87 | 3848.0 |
| 2024-02-16 07:25:00 | SPY | ETF | 502.9 | 502.9 | 502.83 | 502.84 | 2189.0 |
| 2024-02-16 07:30:00 | SPY | ETF | 502.71 | 502.76 | 502.7 | 502.76 | 4652.0 |
| 2024-02-16 07:35:00 | SPY | ETF | 502.73 | 502.74 | 502.69 | 502.69 | 2120.0 |
| 2024-02-16 07:40:00 | SPY | ETF | 502.77 | 502.78 | 502.67 | 502.68 | 9605.0 |
| 2024-02-16 07:45:00 | SPY | ETF | 502.71 | 502.86 | 502.71 | 502.78 | 1598.0 |
| 2024-02-16 07:50:00 | SPY | ETF | 502.82 | 502.82 | 502.71 | 502.71 | 486.0 |
| 2024-02-16 07:55:00 | SPY | ETF | 502.7 | 502.7 | 502.65 | 502.65 | 3364.0 |
| 2024-02-16 08:00:00 | SPY | ETF | 503.1016 | 503.2896 | 501.89 | 502.89 | 27267.0 |
| 2024-02-16 08:05:00 | SPY | ETF | 502.76 | 502.88 | 501.81 | 502.84 | 8950.0 |
| 2024-02-16 08:10:00 | SPY | ETF | 502.83 | 502.91 | 502.83 | 502.89 | 4395.0 |
| 2024-02-16 08:15:00 | SPY | ETF | 502.85 | 502.98 | 502.83 | 502.95 | 7383.0 |
| 2024-02-16 08:20:00 | SPY | ETF | 502.95 | 502.96 | 502.58 | 502.66 | 31033.0 |
> showing 50 of 108,500 rows — these rows as CSV