PREVIEW / etf_5min / 2024-04-11
file: by_date/etf_5min/2024/2024-04-11.parquet size: 2.3 MB rows: 112,036
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 |
|---|---|---|---|---|---|---|---|
| 2024-04-11 04:00:00 | SPY | ETF | 514.2 | 514.63 | 514.2 | 514.4 | 7503.0 |
| 2024-04-11 04:05:00 | SPY | ETF | 514.41 | 514.62 | 514.41 | 514.62 | 538.0 |
| 2024-04-11 04:10:00 | SPY | ETF | 514.52 | 514.52 | 514.36 | 514.37 | 845.0 |
| 2024-04-11 04:15:00 | SPY | ETF | 514.37 | 514.5 | 514.37 | 514.5 | 822.0 |
| 2024-04-11 04:20:00 | SPY | ETF | 514.26 | 514.26 | 514.26 | 514.26 | 100.0 |
| 2024-04-11 04:25:00 | SPY | ETF | 514.25 | 514.29 | 514.25 | 514.29 | 450.0 |
| 2024-04-11 04:30:00 | SPY | ETF | 514.19 | 514.23 | 514.19 | 514.2 | 5525.0 |
| 2024-04-11 04:35:00 | SPY | ETF | 514.2 | 514.2 | 514.2 | 514.2 | 200.0 |
| 2024-04-11 04:40:00 | SPY | ETF | 514.17 | 514.17 | 514.17 | 514.17 | 400.0 |
| 2024-04-11 04:45:00 | SPY | ETF | 514.39 | 514.39 | 513.9 | 513.9 | 619.0 |
| 2024-04-11 04:50:00 | SPY | ETF | 513.87 | 513.87 | 513.55 | 513.71 | 2380.0 |
| 2024-04-11 04:55:00 | SPY | ETF | 513.64 | 513.65 | 513.4 | 513.4 | 5491.0 |
| 2024-04-11 05:00:00 | SPY | ETF | 513.29 | 513.4 | 513.29 | 513.39 | 3982.0 |
| 2024-04-11 05:05:00 | SPY | ETF | 513.45 | 513.5 | 513.28 | 513.3 | 2500.0 |
| 2024-04-11 05:10:00 | SPY | ETF | 513.22 | 513.64 | 513.22 | 513.56 | 3999.0 |
| 2024-04-11 05:15:00 | SPY | ETF | 513.47 | 513.59 | 513.36 | 513.36 | 725.0 |
| 2024-04-11 05:20:00 | SPY | ETF | 513.06 | 513.41 | 513.0 | 513.24 | 1794.0 |
| 2024-04-11 05:25:00 | SPY | ETF | 513.22 | 513.28 | 513.2 | 513.28 | 1550.0 |
| 2024-04-11 05:30:00 | SPY | ETF | 513.37 | 513.54 | 513.37 | 513.47 | 725.0 |
| 2024-04-11 05:35:00 | SPY | ETF | 513.43 | 513.75 | 513.42 | 513.51 | 2595.0 |
| 2024-04-11 05:40:00 | SPY | ETF | 513.4 | 513.5 | 513.36 | 513.46 | 1525.0 |
| 2024-04-11 05:45:00 | SPY | ETF | 513.49 | 513.59 | 513.32 | 513.32 | 600.0 |
| 2024-04-11 05:50:00 | SPY | ETF | 513.3 | 513.3 | 513.2 | 513.22 | 1000.0 |
| 2024-04-11 05:55:00 | SPY | ETF | 513.14 | 513.3 | 513.14 | 513.3 | 500.0 |
| 2024-04-11 06:00:00 | SPY | ETF | 513.18 | 513.18 | 513.18 | 513.18 | 223.0 |
| 2024-04-11 06:05:00 | SPY | ETF | 513.0 | 513.0 | 512.88 | 512.98 | 2125.0 |
| 2024-04-11 06:10:00 | SPY | ETF | 512.99 | 513.17 | 512.98 | 512.98 | 2282.0 |
| 2024-04-11 06:15:00 | SPY | ETF | 513.02 | 513.07 | 512.94 | 512.98 | 5305.0 |
| 2024-04-11 06:20:00 | SPY | ETF | 513.04 | 513.05 | 512.97 | 513.04 | 740.0 |
| 2024-04-11 06:25:00 | SPY | ETF | 513.22 | 513.32 | 513.11 | 513.3 | 6425.0 |
| 2024-04-11 06:30:00 | SPY | ETF | 513.38 | 513.38 | 513.33 | 513.33 | 420.0 |
| 2024-04-11 06:35:00 | SPY | ETF | 513.29 | 513.35 | 513.0 | 513.0 | 3123.0 |
| 2024-04-11 06:40:00 | SPY | ETF | 513.03 | 513.36 | 513.03 | 513.36 | 2175.0 |
| 2024-04-11 06:45:00 | SPY | ETF | 513.27 | 513.29 | 513.1 | 513.1 | 3193.0 |
| 2024-04-11 06:50:00 | SPY | ETF | 513.17 | 513.27 | 513.1 | 513.27 | 1833.0 |
| 2024-04-11 06:55:00 | SPY | ETF | 513.29 | 513.29 | 513.16 | 513.21 | 4359.0 |
| 2024-04-11 07:00:00 | SPY | ETF | 513.24 | 513.44 | 513.1 | 513.15 | 4650.0 |
| 2024-04-11 07:05:00 | SPY | ETF | 513.17 | 513.17 | 512.95 | 513.0 | 5614.0 |
| 2024-04-11 07:10:00 | SPY | ETF | 513.2 | 513.2 | 512.91 | 512.91 | 19354.0 |
| 2024-04-11 07:15:00 | SPY | ETF | 512.96 | 512.96 | 512.75 | 512.78 | 36275.0 |
| 2024-04-11 07:20:00 | SPY | ETF | 512.73 | 513.1 | 512.56 | 513.1 | 10384.0 |
| 2024-04-11 07:25:00 | SPY | ETF | 513.1 | 513.13 | 512.83 | 512.83 | 23553.0 |
| 2024-04-11 07:30:00 | SPY | ETF | 512.8 | 512.89 | 512.65 | 512.74 | 11200.0 |
| 2024-04-11 07:35:00 | SPY | ETF | 512.71 | 512.73 | 512.5 | 512.72 | 23840.0 |
| 2024-04-11 07:40:00 | SPY | ETF | 512.64 | 512.69 | 512.4 | 512.55 | 12344.0 |
| 2024-04-11 07:45:00 | SPY | ETF | 512.52 | 512.55 | 512.12 | 512.12 | 31501.0 |
| 2024-04-11 07:50:00 | SPY | ETF | 512.18 | 512.27 | 511.7 | 512.14 | 76169.0 |
| 2024-04-11 07:55:00 | SPY | ETF | 512.11 | 512.25 | 511.98 | 512.1 | 30716.0 |
| 2024-04-11 08:00:00 | SPY | ETF | 512.62 | 514.61 | 511.75 | 512.11 | 52659.0 |
| 2024-04-11 08:05:00 | SPY | ETF | 512.09 | 512.43 | 512.04 | 512.3999 | 25238.0 |
> showing 50 of 112,036 rows — these rows as CSV