PREVIEW / etf_5min / 2024-04-12
file: by_date/etf_5min/2024/2024-04-12.parquet size: 2.3 MB rows: 113,890
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 |
|---|---|---|---|---|---|---|---|
| 2024-04-12 04:00:00 | SPY | ETF | 518.51 | 518.51 | 518.34 | 518.34 | 3401.0 |
| 2024-04-12 04:05:00 | SPY | ETF | 518.44 | 518.44 | 518.25 | 518.25 | 5225.0 |
| 2024-04-12 04:10:00 | SPY | ETF | 518.39 | 518.4 | 518.3 | 518.3 | 3200.0 |
| 2024-04-12 04:15:00 | SPY | ETF | 518.31 | 518.49 | 518.29 | 518.49 | 2500.0 |
| 2024-04-12 04:20:00 | SPY | ETF | 518.41 | 518.51 | 518.37 | 518.5 | 1841.0 |
| 2024-04-12 04:25:00 | SPY | ETF | 518.56 | 518.59 | 518.54 | 518.58 | 2987.0 |
| 2024-04-12 04:30:00 | SPY | ETF | 518.45 | 518.45 | 518.37 | 518.37 | 1750.0 |
| 2024-04-12 04:35:00 | SPY | ETF | 518.24 | 518.39 | 518.24 | 518.39 | 550.0 |
| 2024-04-12 04:40:00 | SPY | ETF | 518.14 | 518.14 | 518.1 | 518.1 | 800.0 |
| 2024-04-12 04:45:00 | SPY | ETF | 518.0 | 518.0 | 517.94 | 517.94 | 1100.0 |
| 2024-04-12 04:50:00 | SPY | ETF | 518.19 | 518.19 | 518.05 | 518.12 | 607.0 |
| 2024-04-12 04:55:00 | SPY | ETF | 518.1 | 518.1 | 517.89 | 517.89 | 1325.0 |
| 2024-04-12 05:00:00 | SPY | ETF | 517.79 | 517.9 | 517.79 | 517.9 | 2143.0 |
| 2024-04-12 05:05:00 | SPY | ETF | 517.8 | 517.8 | 517.66 | 517.66 | 822.0 |
| 2024-04-12 05:10:00 | SPY | ETF | 517.7 | 517.79 | 517.69 | 517.77 | 1188.0 |
| 2024-04-12 05:15:00 | SPY | ETF | 517.76 | 517.76 | 517.55 | 517.58 | 841.0 |
| 2024-04-12 05:20:00 | SPY | ETF | 517.69 | 517.69 | 517.6 | 517.6 | 322.0 |
| 2024-04-12 05:25:00 | SPY | ETF | 517.58 | 517.58 | 517.38 | 517.42 | 925.0 |
| 2024-04-12 05:30:00 | SPY | ETF | 517.48 | 517.55 | 517.48 | 517.55 | 500.0 |
| 2024-04-12 05:35:00 | SPY | ETF | 517.57 | 517.68 | 517.57 | 517.6 | 1700.0 |
| 2024-04-12 05:40:00 | SPY | ETF | 517.58 | 517.58 | 517.5 | 517.5 | 700.0 |
| 2024-04-12 05:45:00 | SPY | ETF | 517.32 | 517.46 | 517.3 | 517.35 | 2000.0 |
| 2024-04-12 05:50:00 | SPY | ETF | 517.55 | 517.63 | 517.55 | 517.59 | 2600.0 |
| 2024-04-12 05:55:00 | SPY | ETF | 517.58 | 517.58 | 517.56 | 517.58 | 400.0 |
| 2024-04-12 06:00:00 | SPY | ETF | 517.46 | 517.46 | 517.14 | 517.27 | 6048.0 |
| 2024-04-12 06:05:00 | SPY | ETF | 517.29 | 517.29 | 517.16 | 517.27 | 1850.0 |
| 2024-04-12 06:10:00 | SPY | ETF | 517.22 | 517.31 | 517.22 | 517.25 | 3664.0 |
| 2024-04-12 06:15:00 | SPY | ETF | 517.26 | 517.47 | 517.26 | 517.46 | 8960.0 |
| 2024-04-12 06:20:00 | SPY | ETF | 517.51 | 517.51 | 517.33 | 517.36 | 8100.0 |
| 2024-04-12 06:25:00 | SPY | ETF | 517.44 | 517.45 | 517.36 | 517.36 | 2350.0 |
| 2024-04-12 06:30:00 | SPY | ETF | 517.37 | 517.4 | 517.35 | 517.4 | 7810.0 |
| 2024-04-12 06:35:00 | SPY | ETF | 517.32 | 517.35 | 517.26 | 517.35 | 1750.0 |
| 2024-04-12 06:40:00 | SPY | ETF | 517.25 | 517.27 | 517.2 | 517.25 | 1922.0 |
| 2024-04-12 06:45:00 | SPY | ETF | 517.13 | 517.13 | 516.3 | 516.51 | 19934.0 |
| 2024-04-12 06:50:00 | SPY | ETF | 516.46 | 516.46 | 515.44 | 515.84 | 33734.0 |
| 2024-04-12 06:55:00 | SPY | ETF | 515.75 | 516.06 | 515.6 | 515.82 | 21160.0 |
| 2024-04-12 07:00:00 | SPY | ETF | 515.93 | 516.25 | 515.83 | 516.2 | 25689.0 |
| 2024-04-12 07:05:00 | SPY | ETF | 516.15 | 516.15 | 515.68 | 515.7 | 17266.0 |
| 2024-04-12 07:10:00 | SPY | ETF | 515.719 | 516.06 | 515.719 | 515.91 | 57348.0 |
| 2024-04-12 07:15:00 | SPY | ETF | 515.92 | 516.04 | 515.8 | 515.8 | 8492.0 |
| 2024-04-12 07:20:00 | SPY | ETF | 515.9 | 516.1 | 515.85 | 516.1 | 17111.0 |
| 2024-04-12 07:25:00 | SPY | ETF | 516.01 | 516.38 | 516.01 | 516.38 | 16362.0 |
| 2024-04-12 07:30:00 | SPY | ETF | 516.39 | 516.53 | 516.33 | 516.41 | 16925.0 |
| 2024-04-12 07:35:00 | SPY | ETF | 516.48 | 516.64 | 516.48 | 516.6 | 14758.0 |
| 2024-04-12 07:40:00 | SPY | ETF | 516.63 | 516.68 | 516.48 | 516.68 | 6764.0 |
| 2024-04-12 07:45:00 | SPY | ETF | 516.72 | 517.06 | 516.61 | 517.021 | 41707.0 |
| 2024-04-12 07:50:00 | SPY | ETF | 517.04 | 517.13 | 516.65 | 516.65 | 12005.0 |
| 2024-04-12 07:55:00 | SPY | ETF | 516.8 | 516.82 | 516.67 | 516.82 | 12545.0 |
| 2024-04-12 08:00:00 | SPY | ETF | 515.91 | 518.62 | 515.6996 | 517.1 | 81774.0 |
| 2024-04-12 08:05:00 | SPY | ETF | 517.08 | 517.11 | 516.65 | 516.66 | 24738.0 |
> showing 50 of 113,890 rows — these rows as CSV