PREVIEW / etf_5min / 2024-10-02
file: by_date/etf_5min/2024/2024-10-02.parquet size: 2.4 MB rows: 118,031
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 |
|---|---|---|---|---|---|---|---|
| 2024-10-02 04:00:00 | SPY | ETF | 567.59 | 568.02 | 567.59 | 568.02 | 5660.0 |
| 2024-10-02 04:05:00 | SPY | ETF | 568.19 | 568.19 | 568.19 | 568.19 | 100.0 |
| 2024-10-02 04:10:00 | SPY | ETF | 568.19 | 568.19 | 568.03 | 568.03 | 315.0 |
| 2024-10-02 04:15:00 | SPY | ETF | 568.04 | 568.04 | 567.84 | 567.9 | 949.0 |
| 2024-10-02 04:20:00 | SPY | ETF | 567.94 | 568.21 | 567.94 | 568.16 | 5702.0 |
| 2024-10-02 04:25:00 | SPY | ETF | 568.17 | 568.2 | 568.05 | 568.2 | 4787.0 |
| 2024-10-02 04:30:00 | SPY | ETF | 568.23 | 568.35 | 568.23 | 568.32 | 1112.0 |
| 2024-10-02 04:35:00 | SPY | ETF | 568.3 | 568.3 | 568.26 | 568.26 | 400.0 |
| 2024-10-02 04:40:00 | SPY | ETF | 568.26 | 568.26 | 568.23 | 568.23 | 2507.0 |
| 2024-10-02 04:45:00 | SPY | ETF | 568.06 | 568.09 | 567.96 | 567.96 | 1228.0 |
| 2024-10-02 04:50:00 | SPY | ETF | 568.09 | 568.09 | 568.06 | 568.06 | 1104.0 |
| 2024-10-02 04:55:00 | SPY | ETF | 567.81 | 567.95 | 567.81 | 567.95 | 9982.0 |
| 2024-10-02 05:00:00 | SPY | ETF | 567.68 | 567.68 | 567.55 | 567.55 | 386.0 |
| 2024-10-02 05:05:00 | SPY | ETF | 567.55 | 567.55 | 567.3 | 567.3 | 874.0 |
| 2024-10-02 05:10:00 | SPY | ETF | 567.3 | 567.4 | 567.24 | 567.35 | 2318.0 |
| 2024-10-02 05:15:00 | SPY | ETF | 567.25 | 567.25 | 567.1 | 567.17 | 1133.0 |
| 2024-10-02 05:20:00 | SPY | ETF | 567.12 | 567.18 | 567.0 | 567.02 | 4301.0 |
| 2024-10-02 05:25:00 | SPY | ETF | 567.03 | 567.25 | 567.03 | 567.25 | 2011.0 |
| 2024-10-02 05:30:00 | SPY | ETF | 567.39 | 567.44 | 567.35 | 567.44 | 1050.0 |
| 2024-10-02 05:35:00 | SPY | ETF | 567.33 | 567.33 | 567.33 | 567.33 | 100.0 |
| 2024-10-02 05:40:00 | SPY | ETF | 567.25 | 567.25 | 567.23 | 567.23 | 240.0 |
| 2024-10-02 05:45:00 | SPY | ETF | 567.2 | 567.2 | 567.0 | 567.0 | 2074.0 |
| 2024-10-02 05:50:00 | SPY | ETF | 567.0 | 567.0 | 566.64 | 566.85 | 1960.0 |
| 2024-10-02 05:55:00 | SPY | ETF | 567.0 | 567.02 | 566.85 | 567.0 | 2060.0 |
| 2024-10-02 06:00:00 | SPY | ETF | 566.91 | 566.91 | 566.6 | 566.6 | 1294.0 |
| 2024-10-02 06:05:00 | SPY | ETF | 566.54 | 566.65 | 566.41 | 566.65 | 8071.0 |
| 2024-10-02 06:10:00 | SPY | ETF | 566.63 | 566.63 | 566.37 | 566.37 | 1617.0 |
| 2024-10-02 06:15:00 | SPY | ETF | 566.58 | 567.3 | 566.58 | 567.3 | 3747.0 |
| 2024-10-02 06:20:00 | SPY | ETF | 567.15 | 567.15 | 567.15 | 567.15 | 287.0 |
| 2024-10-02 06:25:00 | SPY | ETF | 566.98 | 567.22 | 566.98 | 567.22 | 748.0 |
| 2024-10-02 06:30:00 | SPY | ETF | 567.37 | 567.8 | 567.37 | 567.8 | 1702.0 |
| 2024-10-02 06:35:00 | SPY | ETF | 567.92 | 567.94 | 567.69 | 567.69 | 3619.0 |
| 2024-10-02 06:40:00 | SPY | ETF | 567.68 | 567.69 | 567.55 | 567.64 | 2700.0 |
| 2024-10-02 06:45:00 | SPY | ETF | 567.69 | 567.89 | 567.69 | 567.89 | 487.0 |
| 2024-10-02 06:50:00 | SPY | ETF | 567.88 | 568.13 | 567.88 | 568.06 | 2904.0 |
| 2024-10-02 06:55:00 | SPY | ETF | 567.71 | 567.84 | 567.68 | 567.84 | 845.0 |
| 2024-10-02 07:00:00 | SPY | ETF | 567.89 | 567.92 | 567.59 | 567.61 | 5590.0 |
| 2024-10-02 07:05:00 | SPY | ETF | 567.68 | 567.68 | 567.09 | 567.1 | 2680.0 |
| 2024-10-02 07:10:00 | SPY | ETF | 567.04 | 567.61 | 567.04 | 567.61 | 2465.0 |
| 2024-10-02 07:15:00 | SPY | ETF | 567.54 | 567.54 | 567.28 | 567.32 | 5394.0 |
| 2024-10-02 07:20:00 | SPY | ETF | 567.22 | 567.51 | 567.11 | 567.41 | 6924.0 |
| 2024-10-02 07:25:00 | SPY | ETF | 567.48 | 567.8 | 567.48 | 567.8 | 3414.0 |
| 2024-10-02 07:30:00 | SPY | ETF | 567.87 | 567.87 | 567.51 | 567.51 | 3285.0 |
| 2024-10-02 07:35:00 | SPY | ETF | 567.81 | 568.01 | 567.81 | 567.95 | 5785.0 |
| 2024-10-02 07:40:00 | SPY | ETF | 568.01 | 568.06 | 567.82 | 567.87 | 20381.0 |
| 2024-10-02 07:45:00 | SPY | ETF | 567.83 | 567.84 | 567.68 | 567.82 | 7736.0 |
| 2024-10-02 07:50:00 | SPY | ETF | 567.61 | 567.62 | 567.17 | 567.17 | 3201.0 |
| 2024-10-02 07:55:00 | SPY | ETF | 567.21 | 567.26 | 567.07 | 567.15 | 15534.0 |
| 2024-10-02 08:00:00 | SPY | ETF | 567.11 | 568.7 | 567.02 | 567.24 | 37090.0 |
| 2024-10-02 08:05:00 | SPY | ETF | 567.278 | 567.278 | 567.02 | 567.09 | 9063.0 |
> showing 50 of 118,031 rows — these rows as CSV