PREVIEW / etf_5min / 2024-02-22
file: by_date/etf_5min/2024/2024-02-22.parquet size: 2.3 MB rows: 113,909
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 |
|---|---|---|---|---|---|---|---|
| 2024-02-22 04:00:00 | SPY | ETF | 503.12 | 503.15 | 501.2 | 503.05 | 10008.0 |
| 2024-02-22 04:05:00 | SPY | ETF | 503.05 | 503.21 | 503.04 | 503.05 | 4687.0 |
| 2024-02-22 04:10:00 | SPY | ETF | 503.19 | 503.25 | 503.1 | 503.1 | 3794.0 |
| 2024-02-22 04:15:00 | SPY | ETF | 503.03 | 503.03 | 502.73 | 502.73 | 10470.0 |
| 2024-02-22 04:20:00 | SPY | ETF | 502.7 | 502.85 | 502.46 | 502.46 | 6479.0 |
| 2024-02-22 04:25:00 | SPY | ETF | 502.62 | 502.63 | 502.48 | 502.63 | 1946.0 |
| 2024-02-22 04:30:00 | SPY | ETF | 502.76 | 502.8 | 502.75 | 502.8 | 800.0 |
| 2024-02-22 04:35:00 | SPY | ETF | 502.83 | 503.02 | 502.75 | 503.02 | 2576.0 |
| 2024-02-22 04:40:00 | SPY | ETF | 503.01 | 503.05 | 502.92 | 502.96 | 16253.0 |
| 2024-02-22 04:45:00 | SPY | ETF | 502.9 | 502.96 | 502.9 | 502.96 | 598.0 |
| 2024-02-22 04:50:00 | SPY | ETF | 502.96 | 503.01 | 502.95 | 503.0 | 2100.0 |
| 2024-02-22 04:55:00 | SPY | ETF | 503.0 | 503.1 | 503.0 | 503.0 | 3350.0 |
| 2024-02-22 05:00:00 | SPY | ETF | 502.95 | 503.08 | 502.9 | 503.0 | 598.0 |
| 2024-02-22 05:05:00 | SPY | ETF | 503.03 | 503.03 | 503.03 | 503.03 | 100.0 |
| 2024-02-22 05:10:00 | SPY | ETF | 503.08 | 503.08 | 503.04 | 503.04 | 1463.0 |
| 2024-02-22 05:15:00 | SPY | ETF | 503.1 | 503.1 | 502.96 | 502.96 | 1600.0 |
| 2024-02-22 05:20:00 | SPY | ETF | 502.92 | 502.93 | 502.83 | 502.84 | 5845.0 |
| 2024-02-22 05:25:00 | SPY | ETF | 502.82 | 502.95 | 502.82 | 502.95 | 4350.0 |
| 2024-02-22 05:30:00 | SPY | ETF | 503.0 | 503.16 | 503.0 | 503.16 | 2902.0 |
| 2024-02-22 05:35:00 | SPY | ETF | 503.1 | 503.24 | 503.02 | 503.24 | 2498.0 |
| 2024-02-22 05:40:00 | SPY | ETF | 503.29 | 503.39 | 503.28 | 503.39 | 1388.0 |
| 2024-02-22 05:45:00 | SPY | ETF | 503.38 | 503.38 | 503.25 | 503.25 | 1400.0 |
| 2024-02-22 05:50:00 | SPY | ETF | 503.36 | 503.42 | 503.31 | 503.42 | 1933.0 |
| 2024-02-22 05:55:00 | SPY | ETF | 503.35 | 503.43 | 503.35 | 503.35 | 50064.0 |
| 2024-02-22 06:00:00 | SPY | ETF | 503.34 | 503.34 | 503.3 | 503.33 | 1697.0 |
| 2024-02-22 06:05:00 | SPY | ETF | 503.38 | 503.38 | 503.28 | 503.35 | 4037.0 |
| 2024-02-22 06:10:00 | SPY | ETF | 503.27 | 503.64 | 503.27 | 503.56 | 18018.0 |
| 2024-02-22 06:15:00 | SPY | ETF | 503.54 | 504.17 | 503.53 | 504.17 | 8710.0 |
| 2024-02-22 06:20:00 | SPY | ETF | 504.26 | 504.49 | 504.26 | 504.37 | 6535.0 |
| 2024-02-22 06:25:00 | SPY | ETF | 504.19 | 504.2 | 504.09 | 504.11 | 1710.0 |
| 2024-02-22 06:30:00 | SPY | ETF | 504.1 | 504.15 | 504.07 | 504.15 | 915.0 |
| 2024-02-22 06:35:00 | SPY | ETF | 504.11 | 504.23 | 504.11 | 504.22 | 2861.0 |
| 2024-02-22 06:40:00 | SPY | ETF | 504.16 | 504.32 | 504.01 | 504.21 | 7869.0 |
| 2024-02-22 06:45:00 | SPY | ETF | 504.27 | 504.27 | 504.17 | 504.19 | 4310.0 |
| 2024-02-22 06:50:00 | SPY | ETF | 504.19 | 504.29 | 504.04 | 504.04 | 1299.0 |
| 2024-02-22 06:55:00 | SPY | ETF | 504.03 | 504.03 | 503.9 | 503.91 | 21592.0 |
| 2024-02-22 07:00:00 | SPY | ETF | 503.88 | 503.92 | 503.54 | 503.65 | 41778.0 |
| 2024-02-22 07:05:00 | SPY | ETF | 503.76 | 503.81 | 503.65 | 503.75 | 26310.0 |
| 2024-02-22 07:10:00 | SPY | ETF | 503.73 | 503.78 | 503.67 | 503.71 | 10707.0 |
| 2024-02-22 07:15:00 | SPY | ETF | 503.7 | 503.7 | 503.52 | 503.6 | 40303.0 |
| 2024-02-22 07:20:00 | SPY | ETF | 503.65 | 503.76 | 503.59 | 503.76 | 63504.0 |
| 2024-02-22 07:25:00 | SPY | ETF | 503.77 | 503.85 | 503.73 | 503.75 | 30146.0 |
| 2024-02-22 07:30:00 | SPY | ETF | 503.71 | 503.81 | 503.59 | 503.8 | 21417.0 |
| 2024-02-22 07:35:00 | SPY | ETF | 503.79 | 503.82 | 503.67 | 503.75 | 5676.0 |
| 2024-02-22 07:40:00 | SPY | ETF | 503.77 | 503.77 | 503.6 | 503.61 | 46963.0 |
| 2024-02-22 07:45:00 | SPY | ETF | 503.63 | 503.72 | 503.58 | 503.68 | 26889.0 |
| 2024-02-22 07:50:00 | SPY | ETF | 503.7 | 503.75 | 503.7 | 503.75 | 25005.0 |
| 2024-02-22 07:55:00 | SPY | ETF | 503.73 | 503.75 | 503.6 | 503.6 | 37537.0 |
| 2024-02-22 08:00:00 | SPY | ETF | 503.6 | 504.2496 | 501.17 | 503.42 | 110103.0 |
| 2024-02-22 08:05:00 | SPY | ETF | 503.15 | 503.63 | 501.1 | 503.6 | 40935.0 |
> showing 50 of 113,909 rows — these rows as CSV