PREVIEW / etf_5min / 2024-05-21
file: by_date/etf_5min/2024/2024-05-21.parquet size: 2.2 MB rows: 106,393
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-21 04:00:00 | SPY | ETF | 530.12 | 530.3 | 530.12 | 530.15 | 3741.0 |
| 2024-05-21 04:05:00 | SPY | ETF | 530.15 | 530.15 | 530.09 | 530.09 | 2346.0 |
| 2024-05-21 04:10:00 | SPY | ETF | 530.02 | 530.07 | 530.0 | 530.0 | 956.0 |
| 2024-05-21 04:20:00 | SPY | ETF | 530.06 | 530.06 | 530.05 | 530.05 | 342.0 |
| 2024-05-21 04:25:00 | SPY | ETF | 530.0 | 530.0 | 530.0 | 530.0 | 148.0 |
| 2024-05-21 04:30:00 | SPY | ETF | 529.98 | 529.98 | 529.96 | 529.96 | 1400.0 |
| 2024-05-21 04:35:00 | SPY | ETF | 530.0 | 530.0 | 529.95 | 529.95 | 258.0 |
| 2024-05-21 04:45:00 | SPY | ETF | 529.89 | 529.91 | 529.89 | 529.91 | 368.0 |
| 2024-05-21 04:50:00 | SPY | ETF | 529.96 | 529.96 | 529.96 | 529.96 | 1000.0 |
| 2024-05-21 05:00:00 | SPY | ETF | 529.92 | 529.97 | 529.92 | 529.97 | 300.0 |
| 2024-05-21 05:05:00 | SPY | ETF | 529.99 | 529.99 | 529.99 | 529.99 | 300.0 |
| 2024-05-21 05:10:00 | SPY | ETF | 530.06 | 530.06 | 529.98 | 530.0 | 1679.0 |
| 2024-05-21 05:20:00 | SPY | ETF | 529.91 | 529.91 | 529.91 | 529.91 | 200.0 |
| 2024-05-21 05:25:00 | SPY | ETF | 529.93 | 529.93 | 529.93 | 529.93 | 148.0 |
| 2024-05-21 05:30:00 | SPY | ETF | 529.89 | 529.89 | 529.89 | 529.89 | 200.0 |
| 2024-05-21 05:35:00 | SPY | ETF | 529.84 | 529.84 | 529.84 | 529.84 | 200.0 |
| 2024-05-21 05:50:00 | SPY | ETF | 529.87 | 529.87 | 529.83 | 529.83 | 200.0 |
| 2024-05-21 05:55:00 | SPY | ETF | 529.85 | 529.85 | 529.82 | 529.82 | 690.0 |
| 2024-05-21 06:00:00 | SPY | ETF | 529.94 | 529.95 | 529.94 | 529.95 | 553.0 |
| 2024-05-21 06:05:00 | SPY | ETF | 530.0 | 530.0 | 529.89 | 529.89 | 548.0 |
| 2024-05-21 06:10:00 | SPY | ETF | 529.94 | 529.94 | 529.94 | 529.94 | 2999.0 |
| 2024-05-21 06:25:00 | SPY | ETF | 530.0 | 530.0 | 530.0 | 530.0 | 200.0 |
| 2024-05-21 06:30:00 | SPY | ETF | 530.0 | 530.02 | 530.0 | 530.02 | 400.0 |
| 2024-05-21 06:35:00 | SPY | ETF | 530.05 | 530.09 | 530.05 | 530.09 | 611.0 |
| 2024-05-21 06:40:00 | SPY | ETF | 530.1 | 530.11 | 530.1 | 530.11 | 600.0 |
| 2024-05-21 06:45:00 | SPY | ETF | 530.18 | 530.18 | 530.14 | 530.14 | 288.0 |
| 2024-05-21 06:50:00 | SPY | ETF | 530.1 | 530.1 | 530.1 | 530.1 | 187.0 |
| 2024-05-21 06:55:00 | SPY | ETF | 530.14 | 530.14 | 530.14 | 530.14 | 100.0 |
| 2024-05-21 07:00:00 | SPY | ETF | 530.16 | 530.16 | 530.131 | 530.15 | 1387.0 |
| 2024-05-21 07:05:00 | SPY | ETF | 530.24 | 530.27 | 530.22 | 530.24 | 1280.0 |
| 2024-05-21 07:10:00 | SPY | ETF | 530.21 | 530.21 | 530.2 | 530.2 | 314.0 |
| 2024-05-21 07:15:00 | SPY | ETF | 530.22 | 530.26 | 530.22 | 530.25 | 13533.0 |
| 2024-05-21 07:20:00 | SPY | ETF | 530.17 | 530.19 | 530.09 | 530.1 | 2688.0 |
| 2024-05-21 07:25:00 | SPY | ETF | 530.11 | 530.17 | 530.11 | 530.16 | 1784.0 |
| 2024-05-21 07:30:00 | SPY | ETF | 530.19 | 530.2 | 530.17 | 530.2 | 400.0 |
| 2024-05-21 07:35:00 | SPY | ETF | 530.201 | 530.24 | 530.18 | 530.24 | 1900.0 |
| 2024-05-21 07:40:00 | SPY | ETF | 530.16 | 530.16 | 530.16 | 530.16 | 200.0 |
| 2024-05-21 07:45:00 | SPY | ETF | 530.18 | 530.18 | 530.1 | 530.1 | 1969.0 |
| 2024-05-21 07:50:00 | SPY | ETF | 530.18 | 530.18 | 530.18 | 530.18 | 586.0 |
| 2024-05-21 07:55:00 | SPY | ETF | 530.15 | 530.15 | 530.15 | 530.15 | 1287.0 |
| 2024-05-21 08:00:00 | SPY | ETF | 530.22 | 530.3 | 530.07 | 530.3 | 15204.0 |
| 2024-05-21 08:05:00 | SPY | ETF | 530.15 | 530.15 | 530.0 | 530.07 | 6020.0 |
| 2024-05-21 08:10:00 | SPY | ETF | 530.09 | 530.19 | 530.06 | 530.06 | 1845.0 |
| 2024-05-21 08:15:00 | SPY | ETF | 530.13 | 530.15 | 530.07 | 530.07 | 13195.0 |
| 2024-05-21 08:20:00 | SPY | ETF | 530.07 | 530.07 | 529.93 | 529.93 | 6306.0 |
| 2024-05-21 08:25:00 | SPY | ETF | 529.96 | 529.98 | 529.86 | 529.86 | 8272.0 |
| 2024-05-21 08:30:00 | SPY | ETF | 529.8 | 529.87 | 529.65 | 529.74 | 15091.0 |
| 2024-05-21 08:35:00 | SPY | ETF | 529.7 | 529.71 | 529.58 | 529.69 | 10414.0 |
| 2024-05-21 08:40:00 | SPY | ETF | 529.69 | 529.69 | 529.51 | 529.57 | 19343.0 |
| 2024-05-21 08:45:00 | SPY | ETF | 529.57 | 529.74 | 529.57 | 529.74 | 5305.0 |
> showing 50 of 106,393 rows — these rows as CSV