PREVIEW / etf_5min / 2024-03-26
file: by_date/etf_5min/2024/2024-03-26.parquet size: 2.2 MB rows: 108,694
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 |
|---|---|---|---|---|---|---|---|
| 2024-03-26 04:00:00 | SPY | ETF | 520.98 | 521.15 | 520.91 | 521.14 | 5309.0 |
| 2024-03-26 04:05:00 | SPY | ETF | 521.13 | 521.13 | 521.13 | 521.13 | 796.0 |
| 2024-03-26 04:10:00 | SPY | ETF | 521.06 | 521.14 | 521.02 | 521.13 | 1017.0 |
| 2024-03-26 04:15:00 | SPY | ETF | 521.21 | 521.22 | 521.18 | 521.22 | 899.0 |
| 2024-03-26 04:25:00 | SPY | ETF | 521.15 | 521.15 | 521.13 | 521.13 | 300.0 |
| 2024-03-26 04:30:00 | SPY | ETF | 521.24 | 521.24 | 521.24 | 521.24 | 250.0 |
| 2024-03-26 04:40:00 | SPY | ETF | 521.43 | 521.45 | 521.43 | 521.45 | 1454.0 |
| 2024-03-26 04:45:00 | SPY | ETF | 521.42 | 521.42 | 521.42 | 521.42 | 250.0 |
| 2024-03-26 04:50:00 | SPY | ETF | 521.6 | 521.7 | 521.6 | 521.66 | 1431.0 |
| 2024-03-26 04:55:00 | SPY | ETF | 521.58 | 521.58 | 521.47 | 521.51 | 700.0 |
| 2024-03-26 05:00:00 | SPY | ETF | 521.5 | 521.56 | 521.5 | 521.56 | 536.0 |
| 2024-03-26 05:05:00 | SPY | ETF | 521.54 | 521.54 | 521.5 | 521.53 | 2200.0 |
| 2024-03-26 05:10:00 | SPY | ETF | 521.58 | 521.58 | 521.58 | 521.58 | 125.0 |
| 2024-03-26 05:15:00 | SPY | ETF | 521.56 | 521.85 | 521.54 | 521.85 | 2926.0 |
| 2024-03-26 05:20:00 | SPY | ETF | 521.86 | 521.92 | 521.79 | 521.92 | 2550.0 |
| 2024-03-26 05:25:00 | SPY | ETF | 521.9 | 522.0 | 521.9 | 521.93 | 16244.0 |
| 2024-03-26 05:30:00 | SPY | ETF | 521.89 | 521.91 | 521.89 | 521.91 | 600.0 |
| 2024-03-26 05:35:00 | SPY | ETF | 521.95 | 522.0 | 521.95 | 522.0 | 725.0 |
| 2024-03-26 05:40:00 | SPY | ETF | 521.88 | 521.88 | 521.74 | 521.74 | 516.0 |
| 2024-03-26 05:45:00 | SPY | ETF | 521.9 | 521.9 | 521.9 | 521.9 | 723.0 |
| 2024-03-26 05:55:00 | SPY | ETF | 521.89 | 521.89 | 521.89 | 521.89 | 100.0 |
| 2024-03-26 06:00:00 | SPY | ETF | 521.97 | 522.08 | 521.97 | 522.08 | 1300.0 |
| 2024-03-26 06:05:00 | SPY | ETF | 522.03 | 522.03 | 521.99 | 521.99 | 200.0 |
| 2024-03-26 06:10:00 | SPY | ETF | 522.11 | 522.12 | 522.06 | 522.06 | 1375.0 |
| 2024-03-26 06:15:00 | SPY | ETF | 522.14 | 522.14 | 522.1 | 522.11 | 2283.0 |
| 2024-03-26 06:20:00 | SPY | ETF | 522.14 | 522.14 | 522.11 | 522.11 | 12198.0 |
| 2024-03-26 06:25:00 | SPY | ETF | 522.11 | 522.12 | 522.05 | 522.05 | 6168.0 |
| 2024-03-26 06:30:00 | SPY | ETF | 522.01 | 522.01 | 522.01 | 522.01 | 200.0 |
| 2024-03-26 06:35:00 | SPY | ETF | 522.15 | 522.15 | 522.12 | 522.12 | 500.0 |
| 2024-03-26 06:40:00 | SPY | ETF | 522.1 | 522.11 | 522.06 | 522.06 | 1055.0 |
| 2024-03-26 06:45:00 | SPY | ETF | 522.06 | 522.1 | 522.05 | 522.1 | 18801.0 |
| 2024-03-26 06:50:00 | SPY | ETF | 522.12 | 522.16 | 522.12 | 522.15 | 1923.0 |
| 2024-03-26 06:55:00 | SPY | ETF | 522.15 | 522.18 | 522.15 | 522.17 | 1300.0 |
| 2024-03-26 07:00:00 | SPY | ETF | 522.16 | 522.2 | 522.12 | 522.2 | 3765.0 |
| 2024-03-26 07:05:00 | SPY | ETF | 522.2 | 522.2 | 522.09 | 522.09 | 2000.0 |
| 2024-03-26 07:10:00 | SPY | ETF | 522.1 | 522.1 | 521.99 | 521.99 | 27283.0 |
| 2024-03-26 07:15:00 | SPY | ETF | 522.0 | 522.08 | 521.99 | 522.08 | 2740.0 |
| 2024-03-26 07:20:00 | SPY | ETF | 522.01 | 522.04 | 521.93 | 521.96 | 1609.0 |
| 2024-03-26 07:25:00 | SPY | ETF | 521.9 | 521.9 | 521.76 | 521.76 | 1540.0 |
| 2024-03-26 07:30:00 | SPY | ETF | 521.86 | 521.86 | 521.86 | 521.86 | 325.0 |
| 2024-03-26 07:35:00 | SPY | ETF | 521.9 | 522.01 | 521.9 | 522.01 | 11010.0 |
| 2024-03-26 07:40:00 | SPY | ETF | 522.02 | 522.04 | 521.95 | 521.97 | 4565.0 |
| 2024-03-26 07:45:00 | SPY | ETF | 521.95 | 522.04 | 521.89 | 521.91 | 22757.0 |
| 2024-03-26 07:50:00 | SPY | ETF | 521.91 | 521.98 | 521.91 | 521.98 | 600.0 |
| 2024-03-26 07:55:00 | SPY | ETF | 522.0 | 522.1 | 521.99 | 522.1 | 3900.0 |
| 2024-03-26 08:00:00 | SPY | ETF | 522.1 | 522.25 | 520.56 | 522.11 | 38138.0 |
| 2024-03-26 08:05:00 | SPY | ETF | 522.05 | 522.06 | 521.84 | 521.84 | 10396.0 |
| 2024-03-26 08:10:00 | SPY | ETF | 521.88 | 521.94 | 521.78 | 521.86 | 22326.0 |
| 2024-03-26 08:15:00 | SPY | ETF | 521.88 | 521.9591 | 521.88 | 521.9101 | 5451.0 |
| 2024-03-26 08:20:00 | SPY | ETF | 521.95 | 521.96 | 521.9 | 521.9 | 2370.0 |
> showing 50 of 108,694 rows — these rows as CSV