PREVIEW / etf_5min / 2024-03-11
file: by_date/etf_5min/2024/2024-03-11.parquet size: 2.2 MB rows: 111,790
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 |
|---|---|---|---|---|---|---|---|
| 2024-03-11 04:00:00 | SPY | ETF | 511.3 | 511.55 | 510.91 | 510.91 | 3659.0 |
| 2024-03-11 04:05:00 | SPY | ETF | 510.84 | 510.99 | 510.7 | 510.7 | 1976.0 |
| 2024-03-11 04:10:00 | SPY | ETF | 510.8 | 510.82 | 510.42 | 510.42 | 1200.0 |
| 2024-03-11 04:15:00 | SPY | ETF | 510.23 | 510.24 | 510.2 | 510.2 | 1203.0 |
| 2024-03-11 04:20:00 | SPY | ETF | 510.53 | 511.0 | 510.53 | 511.0 | 200.0 |
| 2024-03-11 04:30:00 | SPY | ETF | 510.91 | 511.17 | 510.91 | 511.1 | 2200.0 |
| 2024-03-11 04:35:00 | SPY | ETF | 511.27 | 511.44 | 511.27 | 511.36 | 1547.0 |
| 2024-03-11 04:40:00 | SPY | ETF | 511.14 | 511.23 | 511.14 | 511.15 | 972.0 |
| 2024-03-11 04:45:00 | SPY | ETF | 510.8 | 510.8 | 510.24 | 510.24 | 1500.0 |
| 2024-03-11 04:50:00 | SPY | ETF | 510.0 | 510.2 | 509.72 | 510.18 | 3251.0 |
| 2024-03-11 04:55:00 | SPY | ETF | 510.56 | 510.69 | 510.56 | 510.67 | 473.0 |
| 2024-03-11 05:00:00 | SPY | ETF | 510.99 | 511.05 | 510.91 | 510.92 | 2196.0 |
| 2024-03-11 05:05:00 | SPY | ETF | 511.19 | 511.29 | 511.1 | 511.23 | 1826.0 |
| 2024-03-11 05:10:00 | SPY | ETF | 511.2 | 511.2 | 511.09 | 511.14 | 3027.0 |
| 2024-03-11 05:15:00 | SPY | ETF | 511.06 | 511.27 | 510.99 | 511.27 | 918.0 |
| 2024-03-11 05:20:00 | SPY | ETF | 511.25 | 511.41 | 511.25 | 511.4 | 1300.0 |
| 2024-03-11 05:25:00 | SPY | ETF | 511.4 | 511.41 | 511.4 | 511.4 | 1000.0 |
| 2024-03-11 05:30:00 | SPY | ETF | 511.17 | 511.17 | 511.15 | 511.15 | 5100.0 |
| 2024-03-11 05:35:00 | SPY | ETF | 511.07 | 511.15 | 510.82 | 510.89 | 2019.0 |
| 2024-03-11 05:40:00 | SPY | ETF | 510.94 | 511.02 | 510.89 | 510.94 | 16211.0 |
| 2024-03-11 05:45:00 | SPY | ETF | 511.05 | 511.09 | 511.05 | 511.09 | 4400.0 |
| 2024-03-11 05:50:00 | SPY | ETF | 511.1 | 511.1 | 511.1 | 511.1 | 1000.0 |
| 2024-03-11 05:55:00 | SPY | ETF | 511.04 | 511.16 | 510.98 | 511.16 | 11200.0 |
| 2024-03-11 06:00:00 | SPY | ETF | 511.23 | 511.27 | 511.07 | 511.15 | 5925.0 |
| 2024-03-11 06:05:00 | SPY | ETF | 511.16 | 511.16 | 511.16 | 511.16 | 100.0 |
| 2024-03-11 06:15:00 | SPY | ETF | 510.99 | 510.99 | 510.99 | 510.99 | 100.0 |
| 2024-03-11 06:20:00 | SPY | ETF | 511.0 | 511.0 | 510.71 | 510.71 | 1016.0 |
| 2024-03-11 06:25:00 | SPY | ETF | 510.56 | 510.67 | 510.52 | 510.52 | 5600.0 |
| 2024-03-11 06:35:00 | SPY | ETF | 511.16 | 511.16 | 511.11 | 511.11 | 753.0 |
| 2024-03-11 06:40:00 | SPY | ETF | 511.24 | 511.46 | 511.24 | 511.46 | 1700.0 |
| 2024-03-11 06:45:00 | SPY | ETF | 511.32 | 511.66 | 511.32 | 511.66 | 3786.0 |
| 2024-03-11 06:50:00 | SPY | ETF | 511.63 | 511.63 | 511.52 | 511.52 | 600.0 |
| 2024-03-11 06:55:00 | SPY | ETF | 511.41 | 511.49 | 511.35 | 511.35 | 517.0 |
| 2024-03-11 07:00:00 | SPY | ETF | 511.46 | 511.5 | 511.16 | 511.5 | 4814.0 |
| 2024-03-11 07:05:00 | SPY | ETF | 511.36 | 511.38 | 510.99 | 511.23 | 2967.0 |
| 2024-03-11 07:10:00 | SPY | ETF | 511.13 | 511.28 | 511.13 | 511.28 | 2100.0 |
| 2024-03-11 07:15:00 | SPY | ETF | 511.33 | 511.34 | 511.15 | 511.15 | 2330.0 |
| 2024-03-11 07:20:00 | SPY | ETF | 511.21 | 511.21 | 511.04 | 511.1 | 1775.0 |
| 2024-03-11 07:25:00 | SPY | ETF | 511.02 | 511.15 | 511.02 | 511.09 | 3099.0 |
| 2024-03-11 07:30:00 | SPY | ETF | 511.03 | 511.03 | 510.9 | 510.94 | 1718.0 |
| 2024-03-11 07:35:00 | SPY | ETF | 510.89 | 510.95 | 510.85 | 510.9 | 2710.0 |
| 2024-03-11 07:40:00 | SPY | ETF | 510.9 | 510.97 | 510.88 | 510.9 | 3958.0 |
| 2024-03-11 07:45:00 | SPY | ETF | 510.94 | 510.95 | 510.53 | 510.53 | 3575.0 |
| 2024-03-11 07:50:00 | SPY | ETF | 510.52 | 510.54 | 510.34 | 510.47 | 9236.0 |
| 2024-03-11 07:55:00 | SPY | ETF | 510.58 | 510.64 | 510.47 | 510.6 | 2521.0 |
| 2024-03-11 08:00:00 | SPY | ETF | 510.9393 | 511.61 | 509.96 | 511.17 | 20767.0 |
| 2024-03-11 08:05:00 | SPY | ETF | 511.71 | 511.71 | 509.78 | 509.85 | 17570.0 |
| 2024-03-11 08:10:00 | SPY | ETF | 509.8 | 509.8 | 509.35 | 509.51 | 48804.0 |
| 2024-03-11 08:15:00 | SPY | ETF | 509.53 | 509.69 | 509.38 | 509.69 | 19670.0 |
| 2024-03-11 08:20:00 | SPY | ETF | 509.7 | 509.86 | 509.48 | 509.7 | 33310.0 |
> showing 50 of 111,790 rows — these rows as CSV