PREVIEW / etf_5min / 2024-06-05
file: by_date/etf_5min/2024/2024-06-05.parquet size: 2.2 MB rows: 111,155
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-05 04:00:00 | SPY | ETF | 528.91 | 529.18 | 528.91 | 529.16 | 1121.0 |
| 2024-06-05 04:05:00 | SPY | ETF | 529.08 | 529.11 | 528.95 | 529.0 | 1298.0 |
| 2024-06-05 04:10:00 | SPY | ETF | 529.05 | 529.09 | 529.05 | 529.05 | 695.0 |
| 2024-06-05 04:15:00 | SPY | ETF | 529.07 | 529.07 | 528.81 | 528.84 | 1400.0 |
| 2024-06-05 04:20:00 | SPY | ETF | 528.75 | 528.75 | 528.75 | 528.75 | 190.0 |
| 2024-06-05 04:25:00 | SPY | ETF | 528.84 | 528.84 | 528.84 | 528.84 | 100.0 |
| 2024-06-05 04:30:00 | SPY | ETF | 528.99 | 529.07 | 528.99 | 529.07 | 600.0 |
| 2024-06-05 04:35:00 | SPY | ETF | 529.04 | 529.05 | 529.04 | 529.04 | 1428.0 |
| 2024-06-05 04:40:00 | SPY | ETF | 529.13 | 529.15 | 529.13 | 529.15 | 1134.0 |
| 2024-06-05 04:45:00 | SPY | ETF | 529.18 | 529.18 | 529.14 | 529.18 | 500.0 |
| 2024-06-05 04:50:00 | SPY | ETF | 529.19 | 529.19 | 529.17 | 529.19 | 6387.0 |
| 2024-06-05 04:55:00 | SPY | ETF | 529.15 | 529.15 | 529.15 | 529.15 | 220.0 |
| 2024-06-05 05:00:00 | SPY | ETF | 529.2 | 529.2 | 529.18 | 529.19 | 2400.0 |
| 2024-06-05 05:05:00 | SPY | ETF | 529.24 | 529.32 | 529.23 | 529.32 | 6792.0 |
| 2024-06-05 05:10:00 | SPY | ETF | 529.33 | 529.33 | 529.28 | 529.3 | 15120.0 |
| 2024-06-05 05:15:00 | SPY | ETF | 529.24 | 529.24 | 529.17 | 529.23 | 900.0 |
| 2024-06-05 05:20:00 | SPY | ETF | 529.34 | 529.36 | 529.27 | 529.27 | 500.0 |
| 2024-06-05 05:25:00 | SPY | ETF | 529.25 | 529.25 | 529.25 | 529.25 | 100.0 |
| 2024-06-05 05:30:00 | SPY | ETF | 529.27 | 529.27 | 529.25 | 529.25 | 215.0 |
| 2024-06-05 05:35:00 | SPY | ETF | 529.25 | 529.28 | 529.25 | 529.28 | 1600.0 |
| 2024-06-05 05:40:00 | SPY | ETF | 529.29 | 529.31 | 529.27 | 529.31 | 888.0 |
| 2024-06-05 05:45:00 | SPY | ETF | 529.32 | 529.5 | 529.32 | 529.5 | 587.0 |
| 2024-06-05 05:50:00 | SPY | ETF | 529.56 | 529.56 | 529.48 | 529.48 | 600.0 |
| 2024-06-05 05:55:00 | SPY | ETF | 529.49 | 529.51 | 529.49 | 529.51 | 306.0 |
| 2024-06-05 06:05:00 | SPY | ETF | 529.49 | 529.49 | 529.48 | 529.48 | 700.0 |
| 2024-06-05 06:10:00 | SPY | ETF | 529.6 | 529.63 | 529.58 | 529.63 | 700.0 |
| 2024-06-05 06:15:00 | SPY | ETF | 529.66 | 529.73 | 529.65 | 529.73 | 4099.0 |
| 2024-06-05 06:20:00 | SPY | ETF | 529.69 | 529.69 | 529.59 | 529.59 | 1119.0 |
| 2024-06-05 06:25:00 | SPY | ETF | 529.67 | 529.67 | 529.62 | 529.62 | 300.0 |
| 2024-06-05 06:30:00 | SPY | ETF | 529.58 | 529.58 | 529.58 | 529.58 | 9999.0 |
| 2024-06-05 06:40:00 | SPY | ETF | 529.63 | 529.64 | 529.58 | 529.58 | 686.0 |
| 2024-06-05 06:45:00 | SPY | ETF | 529.41 | 529.44 | 529.41 | 529.44 | 2600.0 |
| 2024-06-05 06:50:00 | SPY | ETF | 529.44 | 529.52 | 529.44 | 529.52 | 200.0 |
| 2024-06-05 06:55:00 | SPY | ETF | 529.5 | 529.52 | 529.45 | 529.45 | 788.0 |
| 2024-06-05 07:00:00 | SPY | ETF | 529.5 | 529.5 | 528.92 | 529.3 | 163181.0 |
| 2024-06-05 07:05:00 | SPY | ETF | 529.31 | 529.37 | 529.31 | 529.37 | 1445.0 |
| 2024-06-05 07:10:00 | SPY | ETF | 529.44 | 529.53 | 529.43 | 529.53 | 1098.0 |
| 2024-06-05 07:15:00 | SPY | ETF | 529.52 | 529.52 | 529.4 | 529.4 | 2142.0 |
| 2024-06-05 07:20:00 | SPY | ETF | 529.39 | 529.44 | 529.31 | 529.44 | 4120.0 |
| 2024-06-05 07:25:00 | SPY | ETF | 529.49 | 529.67 | 529.49 | 529.67 | 2641.0 |
| 2024-06-05 07:30:00 | SPY | ETF | 529.67 | 529.87 | 529.67 | 529.87 | 12051.0 |
| 2024-06-05 07:35:00 | SPY | ETF | 529.79 | 529.88 | 529.78 | 529.88 | 4439.0 |
| 2024-06-05 07:40:00 | SPY | ETF | 529.95 | 530.02 | 529.901 | 529.901 | 5690.0 |
| 2024-06-05 07:45:00 | SPY | ETF | 529.9 | 530.11 | 529.9 | 530.11 | 3509.0 |
| 2024-06-05 07:50:00 | SPY | ETF | 530.11 | 530.13 | 530.09 | 530.1 | 4595.0 |
| 2024-06-05 07:55:00 | SPY | ETF | 530.12 | 530.12 | 530.04 | 530.05 | 7654.0 |
| 2024-06-05 08:00:00 | SPY | ETF | 529.44 | 530.17 | 528.72 | 530.16 | 63043.0 |
| 2024-06-05 08:05:00 | SPY | ETF | 530.17 | 530.19 | 529.0 | 530.14 | 7415.0 |
| 2024-06-05 08:10:00 | SPY | ETF | 530.07 | 530.1 | 529.98 | 530.07 | 45461.0 |
| 2024-06-05 08:15:00 | SPY | ETF | 530.1 | 530.2 | 529.63 | 529.75 | 29410.0 |
> showing 50 of 111,155 rows — these rows as CSV