PREVIEW / etf_5min / 2024-04-24
file: by_date/etf_5min/2024/2024-04-24.parquet size: 2.2 MB rows: 109,509
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 |
|---|---|---|---|---|---|---|---|
| 2024-04-24 04:00:00 | SPY | ETF | 506.74 | 506.75 | 506.67 | 506.69 | 1587.0 |
| 2024-04-24 04:05:00 | SPY | ETF | 506.66 | 506.97 | 506.65 | 506.86 | 10396.0 |
| 2024-04-24 04:10:00 | SPY | ETF | 506.84 | 506.89 | 506.69 | 506.87 | 4832.0 |
| 2024-04-24 04:15:00 | SPY | ETF | 506.8 | 506.8 | 506.68 | 506.68 | 1847.0 |
| 2024-04-24 04:20:00 | SPY | ETF | 506.67 | 506.76 | 506.67 | 506.71 | 700.0 |
| 2024-04-24 04:25:00 | SPY | ETF | 506.65 | 506.72 | 506.58 | 506.58 | 4200.0 |
| 2024-04-24 04:30:00 | SPY | ETF | 506.6 | 506.6 | 506.36 | 506.51 | 3004.0 |
| 2024-04-24 04:35:00 | SPY | ETF | 506.55 | 506.58 | 506.55 | 506.58 | 300.0 |
| 2024-04-24 04:40:00 | SPY | ETF | 506.58 | 506.75 | 506.58 | 506.75 | 700.0 |
| 2024-04-24 04:45:00 | SPY | ETF | 506.72 | 506.76 | 506.62 | 506.62 | 1825.0 |
| 2024-04-24 04:50:00 | SPY | ETF | 506.62 | 506.68 | 506.34 | 506.34 | 4000.0 |
| 2024-04-24 04:55:00 | SPY | ETF | 506.3 | 506.36 | 506.3 | 506.31 | 2297.0 |
| 2024-04-24 05:00:00 | SPY | ETF | 506.31 | 506.31 | 506.25 | 506.25 | 950.0 |
| 2024-04-24 05:05:00 | SPY | ETF | 506.35 | 506.35 | 506.33 | 506.33 | 600.0 |
| 2024-04-24 05:10:00 | SPY | ETF | 506.4 | 506.4 | 506.24 | 506.24 | 2615.0 |
| 2024-04-24 05:15:00 | SPY | ETF | 506.21 | 506.33 | 506.21 | 506.33 | 323.0 |
| 2024-04-24 05:20:00 | SPY | ETF | 506.3 | 506.3 | 506.1 | 506.1 | 3080.0 |
| 2024-04-24 05:25:00 | SPY | ETF | 506.09 | 506.13 | 506.05 | 506.1 | 2757.0 |
| 2024-04-24 05:30:00 | SPY | ETF | 506.23 | 506.24 | 506.23 | 506.24 | 1155.0 |
| 2024-04-24 05:35:00 | SPY | ETF | 506.08 | 506.11 | 506.01 | 506.11 | 1950.0 |
| 2024-04-24 05:40:00 | SPY | ETF | 506.11 | 506.11 | 505.95 | 505.95 | 6045.0 |
| 2024-04-24 05:45:00 | SPY | ETF | 505.95 | 506.0 | 505.85 | 505.85 | 13079.0 |
| 2024-04-24 05:50:00 | SPY | ETF | 505.81 | 505.81 | 505.6 | 505.6 | 2500.0 |
| 2024-04-24 05:55:00 | SPY | ETF | 505.75 | 505.86 | 505.72 | 505.86 | 2037.0 |
| 2024-04-24 06:00:00 | SPY | ETF | 505.89 | 506.02 | 505.89 | 506.02 | 900.0 |
| 2024-04-24 06:05:00 | SPY | ETF | 506.05 | 506.05 | 505.9 | 505.98 | 3650.0 |
| 2024-04-24 06:10:00 | SPY | ETF | 506.01 | 506.24 | 506.01 | 506.21 | 2880.0 |
| 2024-04-24 06:15:00 | SPY | ETF | 506.21 | 506.22 | 506.15 | 506.22 | 700.0 |
| 2024-04-24 06:25:00 | SPY | ETF | 506.24 | 506.33 | 506.24 | 506.32 | 10490.0 |
| 2024-04-24 06:30:00 | SPY | ETF | 506.33 | 506.34 | 506.3 | 506.3 | 984.0 |
| 2024-04-24 06:35:00 | SPY | ETF | 506.25 | 506.25 | 506.15 | 506.15 | 1404.0 |
| 2024-04-24 06:40:00 | SPY | ETF | 506.09 | 506.09 | 505.83 | 506.03 | 2809.0 |
| 2024-04-24 06:45:00 | SPY | ETF | 506.03 | 506.15 | 506.03 | 506.14 | 700.0 |
| 2024-04-24 06:50:00 | SPY | ETF | 506.09 | 506.09 | 505.99 | 505.99 | 500.0 |
| 2024-04-24 06:55:00 | SPY | ETF | 506.13 | 506.13 | 505.96 | 505.96 | 6754.0 |
| 2024-04-24 07:00:00 | SPY | ETF | 505.99 | 506.26 | 505.9 | 506.03 | 32319.0 |
| 2024-04-24 07:05:00 | SPY | ETF | 506.1 | 506.16 | 506.05 | 506.14 | 29178.0 |
| 2024-04-24 07:10:00 | SPY | ETF | 506.16 | 506.27 | 506.04 | 506.27 | 37483.0 |
| 2024-04-24 07:15:00 | SPY | ETF | 506.28 | 506.4 | 506.05 | 506.17 | 29214.0 |
| 2024-04-24 07:20:00 | SPY | ETF | 506.17 | 506.43 | 506.01 | 506.43 | 15942.0 |
| 2024-04-24 07:25:00 | SPY | ETF | 506.43 | 506.58 | 506.405 | 506.54 | 18745.0 |
| 2024-04-24 07:30:00 | SPY | ETF | 506.5 | 506.69 | 506.45 | 506.68 | 55441.0 |
| 2024-04-24 07:35:00 | SPY | ETF | 506.67 | 506.76 | 506.6 | 506.69 | 5860.0 |
| 2024-04-24 07:40:00 | SPY | ETF | 506.7 | 506.74 | 506.56 | 506.66 | 5254.0 |
| 2024-04-24 07:45:00 | SPY | ETF | 506.72 | 506.79 | 506.49 | 506.5 | 7703.0 |
| 2024-04-24 07:50:00 | SPY | ETF | 506.49 | 506.71 | 506.49 | 506.71 | 6700.0 |
| 2024-04-24 07:55:00 | SPY | ETF | 506.68 | 506.89 | 506.68 | 506.83 | 15814.0 |
| 2024-04-24 08:00:00 | SPY | ETF | 506.02 | 507.6 | 505.8997 | 506.65 | 61583.0 |
| 2024-04-24 08:05:00 | SPY | ETF | 507.23 | 507.59 | 506.6796 | 506.88 | 11354.0 |
| 2024-04-24 08:10:00 | SPY | ETF | 506.94 | 506.94 | 506.63 | 506.71 | 26140.0 |
> showing 50 of 109,509 rows — these rows as CSV