PREVIEW / etf_5min / 2024-04-29
file: by_date/etf_5min/2024/2024-04-29.parquet size: 2.2 MB rows: 109,389
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 |
|---|---|---|---|---|---|---|---|
| 2024-04-29 04:00:00 | SPY | ETF | 509.67 | 509.74 | 509.63 | 509.63 | 7253.0 |
| 2024-04-29 04:05:00 | SPY | ETF | 509.6 | 509.83 | 509.6 | 509.79 | 2911.0 |
| 2024-04-29 04:10:00 | SPY | ETF | 509.74 | 509.9 | 509.74 | 509.87 | 2448.0 |
| 2024-04-29 04:15:00 | SPY | ETF | 509.83 | 509.83 | 509.72 | 509.72 | 2083.0 |
| 2024-04-29 04:20:00 | SPY | ETF | 509.71 | 509.77 | 509.71 | 509.77 | 200.0 |
| 2024-04-29 04:30:00 | SPY | ETF | 509.73 | 509.73 | 509.64 | 509.64 | 600.0 |
| 2024-04-29 04:35:00 | SPY | ETF | 509.68 | 509.68 | 509.68 | 509.68 | 125.0 |
| 2024-04-29 04:45:00 | SPY | ETF | 509.6 | 509.6 | 509.56 | 509.56 | 325.0 |
| 2024-04-29 04:50:00 | SPY | ETF | 509.55 | 509.55 | 509.55 | 509.55 | 200.0 |
| 2024-04-29 04:55:00 | SPY | ETF | 509.49 | 509.49 | 509.49 | 509.49 | 125.0 |
| 2024-04-29 05:00:00 | SPY | ETF | 509.48 | 509.48 | 509.43 | 509.46 | 300.0 |
| 2024-04-29 05:05:00 | SPY | ETF | 509.51 | 509.51 | 509.5 | 509.51 | 300.0 |
| 2024-04-29 05:10:00 | SPY | ETF | 509.53 | 509.53 | 509.44 | 509.44 | 1000.0 |
| 2024-04-29 05:15:00 | SPY | ETF | 509.41 | 509.41 | 509.25 | 509.25 | 1244.0 |
| 2024-04-29 05:20:00 | SPY | ETF | 509.22 | 509.25 | 509.09 | 509.17 | 9580.0 |
| 2024-04-29 05:25:00 | SPY | ETF | 509.21 | 509.21 | 509.21 | 509.21 | 406.0 |
| 2024-04-29 05:30:00 | SPY | ETF | 509.2 | 509.2 | 509.16 | 509.16 | 730.0 |
| 2024-04-29 05:40:00 | SPY | ETF | 509.37 | 509.37 | 509.37 | 509.37 | 500.0 |
| 2024-04-29 05:45:00 | SPY | ETF | 509.33 | 509.33 | 509.3 | 509.3 | 247.0 |
| 2024-04-29 05:50:00 | SPY | ETF | 509.17 | 509.17 | 508.96 | 508.96 | 1347.0 |
| 2024-04-29 05:55:00 | SPY | ETF | 509.03 | 509.03 | 508.89 | 508.89 | 915.0 |
| 2024-04-29 06:00:00 | SPY | ETF | 508.82 | 509.04 | 508.82 | 509.04 | 1200.0 |
| 2024-04-29 06:05:00 | SPY | ETF | 509.1 | 509.1 | 509.04 | 509.04 | 502.0 |
| 2024-04-29 06:10:00 | SPY | ETF | 509.2 | 509.22 | 509.2 | 509.22 | 200.0 |
| 2024-04-29 06:15:00 | SPY | ETF | 509.21 | 509.36 | 509.21 | 509.36 | 950.0 |
| 2024-04-29 06:25:00 | SPY | ETF | 509.3 | 509.3 | 509.3 | 509.3 | 200.0 |
| 2024-04-29 06:30:00 | SPY | ETF | 509.32 | 509.32 | 509.32 | 509.32 | 400.0 |
| 2024-04-29 06:35:00 | SPY | ETF | 509.28 | 509.31 | 509.26 | 509.29 | 1690.0 |
| 2024-04-29 06:40:00 | SPY | ETF | 509.34 | 509.48 | 509.34 | 509.45 | 3200.0 |
| 2024-04-29 06:45:00 | SPY | ETF | 509.47 | 509.51 | 509.42 | 509.51 | 3248.0 |
| 2024-04-29 06:50:00 | SPY | ETF | 509.52 | 509.61 | 509.51 | 509.55 | 7248.0 |
| 2024-04-29 06:55:00 | SPY | ETF | 509.57 | 509.57 | 509.47 | 509.47 | 5080.0 |
| 2024-04-29 07:00:00 | SPY | ETF | 509.5 | 509.5 | 509.01 | 509.35 | 93035.0 |
| 2024-04-29 07:05:00 | SPY | ETF | 509.36 | 509.38 | 509.31 | 509.35 | 8270.0 |
| 2024-04-29 07:10:00 | SPY | ETF | 509.35 | 509.35 | 509.27 | 509.3 | 2158.0 |
| 2024-04-29 07:15:00 | SPY | ETF | 509.29 | 509.32 | 509.28 | 509.32 | 2701.0 |
| 2024-04-29 07:20:00 | SPY | ETF | 509.32 | 509.55 | 509.3 | 509.54 | 5821.0 |
| 2024-04-29 07:25:00 | SPY | ETF | 509.58 | 509.81 | 509.58 | 509.77 | 10469.0 |
| 2024-04-29 07:30:00 | SPY | ETF | 509.78 | 509.88 | 509.7 | 509.7 | 9644.0 |
| 2024-04-29 07:35:00 | SPY | ETF | 509.68 | 509.7 | 509.63 | 509.7 | 2513.0 |
| 2024-04-29 07:40:00 | SPY | ETF | 509.76 | 509.87 | 509.76 | 509.87 | 12033.0 |
| 2024-04-29 07:45:00 | SPY | ETF | 509.89 | 509.89 | 509.85 | 509.88 | 11079.0 |
| 2024-04-29 07:50:00 | SPY | ETF | 509.85 | 509.88 | 509.83 | 509.86 | 4000.0 |
| 2024-04-29 07:55:00 | SPY | ETF | 509.8 | 509.82 | 509.77 | 509.82 | 4926.0 |
| 2024-04-29 08:00:00 | SPY | ETF | 509.75 | 509.93 | 509.1996 | 509.68 | 34658.0 |
| 2024-04-29 08:05:00 | SPY | ETF | 509.7 | 509.93 | 509.7 | 509.83 | 28010.0 |
| 2024-04-29 08:10:00 | SPY | ETF | 509.8 | 509.83 | 509.76 | 509.8 | 5465.0 |
| 2024-04-29 08:15:00 | SPY | ETF | 509.74 | 509.8 | 509.74 | 509.76 | 12773.0 |
| 2024-04-29 08:20:00 | SPY | ETF | 509.8 | 509.88 | 509.75 | 509.83 | 5224.0 |
| 2024-04-29 08:25:00 | SPY | ETF | 509.79 | 509.79 | 509.66 | 509.68 | 4282.0 |
> showing 50 of 109,389 rows — these rows as CSV