PREVIEW / etf_5min / 2024-05-20
file: by_date/etf_5min/2024/2024-05-20.parquet size: 2.2 MB rows: 108,582
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 04:00:00 | SPY | ETF | 529.82 | 530.09 | 529.82 | 530.08 | 2620.0 |
| 2024-05-20 04:05:00 | SPY | ETF | 530.08 | 530.08 | 530.06 | 530.08 | 1400.0 |
| 2024-05-20 04:10:00 | SPY | ETF | 530.13 | 530.13 | 530.0 | 530.07 | 3159.0 |
| 2024-05-20 04:15:00 | SPY | ETF | 530.1 | 530.16 | 530.1 | 530.14 | 2992.0 |
| 2024-05-20 04:20:00 | SPY | ETF | 530.08 | 530.11 | 530.08 | 530.11 | 1101.0 |
| 2024-05-20 04:25:00 | SPY | ETF | 530.04 | 530.11 | 530.04 | 530.11 | 422.0 |
| 2024-05-20 04:30:00 | SPY | ETF | 530.06 | 530.1 | 530.06 | 530.06 | 700.0 |
| 2024-05-20 04:35:00 | SPY | ETF | 529.95 | 529.95 | 529.95 | 529.95 | 100.0 |
| 2024-05-20 04:40:00 | SPY | ETF | 529.87 | 529.93 | 529.87 | 529.93 | 200.0 |
| 2024-05-20 04:45:00 | SPY | ETF | 529.97 | 530.05 | 529.97 | 530.0 | 1140.0 |
| 2024-05-20 04:50:00 | SPY | ETF | 529.94 | 529.98 | 529.94 | 529.98 | 400.0 |
| 2024-05-20 04:55:00 | SPY | ETF | 530.04 | 530.04 | 530.04 | 530.04 | 100.0 |
| 2024-05-20 05:10:00 | SPY | ETF | 529.93 | 529.93 | 529.93 | 529.93 | 100.0 |
| 2024-05-20 05:15:00 | SPY | ETF | 530.05 | 530.05 | 530.05 | 530.05 | 222.0 |
| 2024-05-20 05:25:00 | SPY | ETF | 529.99 | 529.99 | 529.94 | 529.94 | 200.0 |
| 2024-05-20 05:35:00 | SPY | ETF | 530.0 | 530.04 | 530.0 | 530.04 | 400.0 |
| 2024-05-20 05:40:00 | SPY | ETF | 530.13 | 530.13 | 530.13 | 530.13 | 319.0 |
| 2024-05-20 05:45:00 | SPY | ETF | 530.15 | 530.16 | 530.15 | 530.16 | 225.0 |
| 2024-05-20 05:50:00 | SPY | ETF | 530.13 | 530.13 | 530.13 | 530.13 | 493.0 |
| 2024-05-20 06:00:00 | SPY | ETF | 530.12 | 530.12 | 530.12 | 530.12 | 498.0 |
| 2024-05-20 06:05:00 | SPY | ETF | 530.12 | 530.12 | 530.12 | 530.12 | 100.0 |
| 2024-05-20 06:15:00 | SPY | ETF | 530.07 | 530.12 | 530.07 | 530.12 | 374.0 |
| 2024-05-20 06:30:00 | SPY | ETF | 530.08 | 530.08 | 530.08 | 530.08 | 399.0 |
| 2024-05-20 06:40:00 | SPY | ETF | 530.12 | 530.13 | 530.12 | 530.12 | 1900.0 |
| 2024-05-20 06:45:00 | SPY | ETF | 530.17 | 530.17 | 530.12 | 530.13 | 11212.0 |
| 2024-05-20 06:50:00 | SPY | ETF | 530.1 | 530.18 | 530.1 | 530.18 | 4340.0 |
| 2024-05-20 06:55:00 | SPY | ETF | 530.21 | 530.23 | 530.18 | 530.23 | 9247.0 |
| 2024-05-20 07:00:00 | SPY | ETF | 530.23 | 530.34 | 529.98 | 530.24 | 69226.0 |
| 2024-05-20 07:05:00 | SPY | ETF | 530.23 | 530.24 | 530.13 | 530.13 | 4565.0 |
| 2024-05-20 07:10:00 | SPY | ETF | 530.14 | 530.14 | 530.08 | 530.08 | 3440.0 |
| 2024-05-20 07:15:00 | SPY | ETF | 530.12 | 530.14 | 530.09 | 530.14 | 1639.0 |
| 2024-05-20 07:20:00 | SPY | ETF | 530.18 | 530.21 | 530.17 | 530.21 | 300.0 |
| 2024-05-20 07:25:00 | SPY | ETF | 530.29 | 530.39 | 530.27 | 530.341 | 14220.0 |
| 2024-05-20 07:30:00 | SPY | ETF | 530.38 | 530.41 | 530.36 | 530.41 | 3165.0 |
| 2024-05-20 07:35:00 | SPY | ETF | 530.4 | 530.43 | 530.4 | 530.43 | 1100.0 |
| 2024-05-20 07:40:00 | SPY | ETF | 530.42 | 530.42 | 530.36 | 530.36 | 973.0 |
| 2024-05-20 07:45:00 | SPY | ETF | 530.35 | 530.38 | 530.35 | 530.35 | 2009.0 |
| 2024-05-20 07:50:00 | SPY | ETF | 530.31 | 530.33 | 530.28 | 530.33 | 350.0 |
| 2024-05-20 07:55:00 | SPY | ETF | 530.35 | 530.35 | 530.29 | 530.31 | 860.0 |
| 2024-05-20 08:00:00 | SPY | ETF | 530.2108 | 530.404 | 530.08 | 530.18 | 20424.0 |
| 2024-05-20 08:05:00 | SPY | ETF | 530.27 | 530.4 | 530.18 | 530.35 | 8708.0 |
| 2024-05-20 08:10:00 | SPY | ETF | 530.33 | 530.36 | 530.33 | 530.35 | 7804.0 |
| 2024-05-20 08:15:00 | SPY | ETF | 530.41 | 530.44 | 530.39 | 530.42 | 12203.0 |
| 2024-05-20 08:20:00 | SPY | ETF | 530.42 | 530.42 | 530.21 | 530.22 | 4135.0 |
| 2024-05-20 08:25:00 | SPY | ETF | 530.21 | 530.25 | 530.2 | 530.24 | 6966.0 |
| 2024-05-20 08:30:00 | SPY | ETF | 530.2 | 530.2 | 530.08 | 530.11 | 5268.0 |
| 2024-05-20 08:35:00 | SPY | ETF | 530.11 | 530.11 | 529.95 | 530.03 | 50209.0 |
| 2024-05-20 08:40:00 | SPY | ETF | 530.04 | 530.04 | 529.64 | 529.71 | 27233.0 |
| 2024-05-20 08:45:00 | SPY | ETF | 529.72 | 529.96 | 529.7 | 529.9594 | 19049.0 |
| 2024-05-20 08:50:00 | SPY | ETF | 529.93 | 529.96 | 529.66 | 529.66 | 3758.0 |
> showing 50 of 108,582 rows — these rows as CSV