PREVIEW / etf_5min / 2024-05-30
file: by_date/etf_5min/2024/2024-05-30.parquet size: 2.2 MB rows: 109,736
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-30 04:00:00 | SPY | ETF | 523.5 | 523.63 | 523.5 | 523.63 | 1801.0 |
| 2024-05-30 04:05:00 | SPY | ETF | 523.39 | 523.39 | 523.34 | 523.35 | 3420.0 |
| 2024-05-30 04:10:00 | SPY | ETF | 523.38 | 523.4 | 523.31 | 523.4 | 1125.0 |
| 2024-05-30 04:15:00 | SPY | ETF | 523.41 | 523.5 | 523.41 | 523.5 | 230.0 |
| 2024-05-30 04:20:00 | SPY | ETF | 523.55 | 523.55 | 523.35 | 523.48 | 1003.0 |
| 2024-05-30 04:25:00 | SPY | ETF | 523.56 | 523.56 | 523.48 | 523.48 | 736.0 |
| 2024-05-30 04:30:00 | SPY | ETF | 523.55 | 523.65 | 523.55 | 523.65 | 588.0 |
| 2024-05-30 04:35:00 | SPY | ETF | 523.65 | 523.65 | 523.65 | 523.65 | 191.0 |
| 2024-05-30 04:40:00 | SPY | ETF | 523.7 | 523.79 | 523.7 | 523.79 | 2433.0 |
| 2024-05-30 04:45:00 | SPY | ETF | 523.78 | 523.85 | 523.78 | 523.82 | 1263.0 |
| 2024-05-30 04:55:00 | SPY | ETF | 523.87 | 523.89 | 523.87 | 523.89 | 534.0 |
| 2024-05-30 05:00:00 | SPY | ETF | 523.89 | 523.95 | 523.89 | 523.95 | 532.0 |
| 2024-05-30 05:05:00 | SPY | ETF | 523.88 | 523.88 | 523.88 | 523.88 | 200.0 |
| 2024-05-30 05:15:00 | SPY | ETF | 523.94 | 523.94 | 523.94 | 523.94 | 100.0 |
| 2024-05-30 05:20:00 | SPY | ETF | 523.78 | 523.78 | 523.77 | 523.77 | 1300.0 |
| 2024-05-30 05:25:00 | SPY | ETF | 523.75 | 523.75 | 523.7 | 523.7 | 200.0 |
| 2024-05-30 05:30:00 | SPY | ETF | 523.67 | 523.67 | 523.67 | 523.67 | 100.0 |
| 2024-05-30 05:35:00 | SPY | ETF | 523.64 | 523.64 | 523.63 | 523.63 | 300.0 |
| 2024-05-30 05:40:00 | SPY | ETF | 523.55 | 523.56 | 523.55 | 523.56 | 733.0 |
| 2024-05-30 05:45:00 | SPY | ETF | 523.56 | 523.63 | 523.56 | 523.63 | 350.0 |
| 2024-05-30 05:50:00 | SPY | ETF | 523.75 | 523.75 | 523.75 | 523.75 | 200.0 |
| 2024-05-30 05:55:00 | SPY | ETF | 523.68 | 523.68 | 523.68 | 523.68 | 166.0 |
| 2024-05-30 06:05:00 | SPY | ETF | 523.6 | 523.6 | 523.6 | 523.6 | 100.0 |
| 2024-05-30 06:10:00 | SPY | ETF | 523.48 | 523.48 | 523.46 | 523.47 | 600.0 |
| 2024-05-30 06:15:00 | SPY | ETF | 523.36 | 523.49 | 523.36 | 523.49 | 810.0 |
| 2024-05-30 06:20:00 | SPY | ETF | 523.45 | 523.66 | 523.45 | 523.6 | 1812.0 |
| 2024-05-30 06:25:00 | SPY | ETF | 523.59 | 523.62 | 523.59 | 523.62 | 218.0 |
| 2024-05-30 06:35:00 | SPY | ETF | 523.65 | 523.86 | 523.65 | 523.77 | 2848.0 |
| 2024-05-30 06:40:00 | SPY | ETF | 523.84 | 523.9 | 523.84 | 523.9 | 455.0 |
| 2024-05-30 06:45:00 | SPY | ETF | 523.98 | 524.07 | 523.89 | 524.06 | 14248.0 |
| 2024-05-30 06:50:00 | SPY | ETF | 524.07 | 524.07 | 523.92 | 523.94 | 19237.0 |
| 2024-05-30 06:55:00 | SPY | ETF | 523.91 | 524.04 | 523.88 | 524.03 | 1950.0 |
| 2024-05-30 07:00:00 | SPY | ETF | 523.96 | 523.96 | 523.81 | 523.81 | 11429.0 |
| 2024-05-30 07:05:00 | SPY | ETF | 523.87 | 523.98 | 523.87 | 523.92 | 3135.0 |
| 2024-05-30 07:10:00 | SPY | ETF | 523.9 | 523.9 | 523.85 | 523.85 | 5450.0 |
| 2024-05-30 07:15:00 | SPY | ETF | 523.86 | 523.88 | 523.8 | 523.85 | 3699.0 |
| 2024-05-30 07:20:00 | SPY | ETF | 523.84 | 523.95 | 523.8 | 523.95 | 6991.0 |
| 2024-05-30 07:25:00 | SPY | ETF | 523.92 | 524.05 | 523.92 | 524.02 | 11794.0 |
| 2024-05-30 07:30:00 | SPY | ETF | 524.03 | 524.07 | 523.99 | 523.99 | 20041.0 |
| 2024-05-30 07:35:00 | SPY | ETF | 523.95 | 524.03 | 523.95 | 524.0 | 3925.0 |
| 2024-05-30 07:40:00 | SPY | ETF | 524.05 | 524.06 | 523.95 | 524.04 | 22845.0 |
| 2024-05-30 07:45:00 | SPY | ETF | 524.1 | 524.18 | 524.07 | 524.15 | 9842.0 |
| 2024-05-30 07:50:00 | SPY | ETF | 524.109 | 524.12 | 523.94 | 523.97 | 38155.0 |
| 2024-05-30 07:55:00 | SPY | ETF | 523.91 | 523.94 | 523.81 | 523.88 | 6469.0 |
| 2024-05-30 08:00:00 | SPY | ETF | 523.91 | 524.15 | 522.7 | 522.8 | 176163.0 |
| 2024-05-30 08:05:00 | SPY | ETF | 523.83 | 523.93 | 522.87 | 523.92 | 21414.0 |
| 2024-05-30 08:10:00 | SPY | ETF | 523.92 | 523.98 | 523.85 | 523.98 | 25082.0 |
| 2024-05-30 08:15:00 | SPY | ETF | 523.98 | 524.11 | 523.92 | 524.0 | 15127.0 |
| 2024-05-30 08:20:00 | SPY | ETF | 524.05 | 524.15 | 523.8102 | 523.87 | 16599.0 |
| 2024-05-30 08:25:00 | SPY | ETF | 523.87 | 524.02 | 523.85 | 524.02 | 34651.0 |
> showing 50 of 109,736 rows — these rows as CSV