PREVIEW / etf_5min / 2024-07-30
file: by_date/etf_5min/2024/2024-07-30.parquet size: 2.3 MB rows: 113,109
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 |
|---|---|---|---|---|---|---|---|
| 2024-07-30 04:00:00 | SPY | ETF | 545.05 | 545.89 | 545.05 | 545.89 | 6787.0 |
| 2024-07-30 04:05:00 | SPY | ETF | 545.89 | 545.91 | 545.55 | 545.55 | 544.0 |
| 2024-07-30 04:10:00 | SPY | ETF | 545.52 | 545.52 | 545.32 | 545.32 | 413.0 |
| 2024-07-30 04:15:00 | SPY | ETF | 545.29 | 545.29 | 545.29 | 545.29 | 100.0 |
| 2024-07-30 04:30:00 | SPY | ETF | 545.31 | 545.5 | 545.31 | 545.5 | 547.0 |
| 2024-07-30 04:35:00 | SPY | ETF | 545.68 | 545.82 | 545.68 | 545.82 | 1453.0 |
| 2024-07-30 04:40:00 | SPY | ETF | 545.9 | 545.94 | 545.9 | 545.94 | 1193.0 |
| 2024-07-30 04:45:00 | SPY | ETF | 545.77 | 545.77 | 545.77 | 545.77 | 240.0 |
| 2024-07-30 04:50:00 | SPY | ETF | 545.71 | 545.71 | 545.56 | 545.56 | 915.0 |
| 2024-07-30 04:55:00 | SPY | ETF | 545.79 | 545.79 | 545.79 | 545.79 | 100.0 |
| 2024-07-30 05:00:00 | SPY | ETF | 545.71 | 545.98 | 545.71 | 545.98 | 545.0 |
| 2024-07-30 05:05:00 | SPY | ETF | 545.9 | 545.9 | 545.9 | 545.9 | 200.0 |
| 2024-07-30 05:10:00 | SPY | ETF | 545.9 | 545.9 | 545.9 | 545.9 | 100.0 |
| 2024-07-30 05:15:00 | SPY | ETF | 545.97 | 545.99 | 545.97 | 545.99 | 985.0 |
| 2024-07-30 05:20:00 | SPY | ETF | 545.8 | 545.8 | 545.7 | 545.7 | 450.0 |
| 2024-07-30 05:25:00 | SPY | ETF | 545.71 | 545.71 | 545.61 | 545.61 | 200.0 |
| 2024-07-30 05:30:00 | SPY | ETF | 545.54 | 545.54 | 545.4 | 545.45 | 300.0 |
| 2024-07-30 05:35:00 | SPY | ETF | 545.45 | 545.45 | 545.44 | 545.44 | 600.0 |
| 2024-07-30 05:40:00 | SPY | ETF | 545.3 | 545.3 | 545.2 | 545.2 | 300.0 |
| 2024-07-30 05:45:00 | SPY | ETF | 545.29 | 545.29 | 545.18 | 545.18 | 639.0 |
| 2024-07-30 05:55:00 | SPY | ETF | 545.71 | 545.71 | 545.71 | 545.71 | 200.0 |
| 2024-07-30 06:00:00 | SPY | ETF | 545.65 | 545.65 | 545.65 | 545.65 | 100.0 |
| 2024-07-30 06:05:00 | SPY | ETF | 545.64 | 545.64 | 545.64 | 545.64 | 120.0 |
| 2024-07-30 06:10:00 | SPY | ETF | 545.67 | 545.67 | 545.67 | 545.67 | 100.0 |
| 2024-07-30 06:15:00 | SPY | ETF | 545.53 | 545.63 | 545.53 | 545.63 | 526.0 |
| 2024-07-30 06:25:00 | SPY | ETF | 545.88 | 545.98 | 545.88 | 545.98 | 1462.0 |
| 2024-07-30 06:30:00 | SPY | ETF | 546.0 | 546.02 | 545.97 | 546.0 | 5527.0 |
| 2024-07-30 06:35:00 | SPY | ETF | 545.98 | 546.02 | 545.98 | 546.02 | 210.0 |
| 2024-07-30 06:40:00 | SPY | ETF | 546.06 | 546.09 | 546.04 | 546.04 | 2148.0 |
| 2024-07-30 06:45:00 | SPY | ETF | 546.1 | 546.1 | 546.1 | 546.1 | 857.0 |
| 2024-07-30 06:50:00 | SPY | ETF | 546.11 | 546.11 | 546.11 | 546.11 | 720.0 |
| 2024-07-30 06:55:00 | SPY | ETF | 545.98 | 545.98 | 545.87 | 545.88 | 6836.0 |
| 2024-07-30 07:00:00 | SPY | ETF | 545.88 | 546.0 | 545.36 | 545.77 | 196490.0 |
| 2024-07-30 07:05:00 | SPY | ETF | 545.77 | 545.97 | 545.75 | 545.9 | 18386.0 |
| 2024-07-30 07:10:00 | SPY | ETF | 545.87 | 546.02 | 545.87 | 546.02 | 5062.0 |
| 2024-07-30 07:15:00 | SPY | ETF | 546.05 | 546.05 | 545.73 | 545.81 | 2612.0 |
| 2024-07-30 07:20:00 | SPY | ETF | 545.79 | 545.91 | 545.75 | 545.88 | 5582.0 |
| 2024-07-30 07:25:00 | SPY | ETF | 545.85 | 545.87 | 545.79 | 545.87 | 3223.0 |
| 2024-07-30 07:30:00 | SPY | ETF | 545.9 | 545.97 | 545.9 | 545.91 | 1350.0 |
| 2024-07-30 07:35:00 | SPY | ETF | 545.97 | 546.05 | 545.97 | 546.05 | 1021.0 |
| 2024-07-30 07:40:00 | SPY | ETF | 546.09 | 546.13 | 546.08 | 546.1 | 7428.0 |
| 2024-07-30 07:45:00 | SPY | ETF | 546.18 | 546.18 | 545.97 | 546.02 | 3371.0 |
| 2024-07-30 07:50:00 | SPY | ETF | 546.08 | 546.08 | 546.0 | 546.0 | 5429.0 |
| 2024-07-30 07:55:00 | SPY | ETF | 545.97 | 545.97 | 545.82 | 545.83 | 3828.0 |
| 2024-07-30 08:00:00 | SPY | ETF | 546.0 | 546.13 | 544.0 | 546.02 | 25811.0 |
| 2024-07-30 08:05:00 | SPY | ETF | 545.95 | 546.1 | 545.93 | 546.001 | 4981.0 |
| 2024-07-30 08:10:00 | SPY | ETF | 546.0 | 546.01 | 545.97 | 546.01 | 1848.0 |
| 2024-07-30 08:15:00 | SPY | ETF | 545.99 | 546.0 | 545.87 | 545.87 | 10950.0 |
| 2024-07-30 08:20:00 | SPY | ETF | 545.87 | 545.87 | 545.61 | 545.7 | 17907.0 |
| 2024-07-30 08:25:00 | SPY | ETF | 545.78 | 545.8 | 545.74 | 545.74 | 3188.0 |
> showing 50 of 113,109 rows — these rows as CSV