PREVIEW / etf_5min / 2024-06-11
file: by_date/etf_5min/2024/2024-06-11.parquet size: 2.2 MB rows: 105,530
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-11 04:00:00 | SPY | ETF | 535.92 | 535.92 | 535.2 | 535.35 | 2585.0 |
| 2024-06-11 04:05:00 | SPY | ETF | 535.35 | 535.35 | 535.18 | 535.24 | 5476.0 |
| 2024-06-11 04:10:00 | SPY | ETF | 535.44 | 535.44 | 535.44 | 535.44 | 180.0 |
| 2024-06-11 04:15:00 | SPY | ETF | 535.43 | 535.44 | 535.29 | 535.29 | 700.0 |
| 2024-06-11 04:20:00 | SPY | ETF | 535.21 | 535.21 | 535.16 | 535.2 | 380.0 |
| 2024-06-11 04:25:00 | SPY | ETF | 535.15 | 535.15 | 535.02 | 535.12 | 1322.0 |
| 2024-06-11 04:30:00 | SPY | ETF | 535.1 | 535.1 | 535.07 | 535.09 | 675.0 |
| 2024-06-11 04:35:00 | SPY | ETF | 535.16 | 535.17 | 535.03 | 535.03 | 400.0 |
| 2024-06-11 04:40:00 | SPY | ETF | 535.01 | 535.01 | 534.99 | 534.99 | 782.0 |
| 2024-06-11 04:45:00 | SPY | ETF | 535.04 | 535.04 | 534.76 | 534.76 | 6803.0 |
| 2024-06-11 04:50:00 | SPY | ETF | 534.87 | 534.87 | 534.71 | 534.71 | 500.0 |
| 2024-06-11 04:55:00 | SPY | ETF | 534.7 | 534.7 | 534.64 | 534.64 | 400.0 |
| 2024-06-11 05:00:00 | SPY | ETF | 534.55 | 534.55 | 534.5 | 534.5 | 200.0 |
| 2024-06-11 05:05:00 | SPY | ETF | 534.76 | 534.76 | 534.76 | 534.76 | 1000.0 |
| 2024-06-11 05:15:00 | SPY | ETF | 534.66 | 534.66 | 534.66 | 534.66 | 100.0 |
| 2024-06-11 05:20:00 | SPY | ETF | 534.58 | 534.58 | 534.58 | 534.58 | 100.0 |
| 2024-06-11 05:25:00 | SPY | ETF | 534.55 | 534.55 | 534.41 | 534.41 | 2272.0 |
| 2024-06-11 05:30:00 | SPY | ETF | 534.49 | 534.49 | 534.49 | 534.49 | 100.0 |
| 2024-06-11 05:35:00 | SPY | ETF | 534.49 | 534.49 | 534.49 | 534.49 | 200.0 |
| 2024-06-11 05:40:00 | SPY | ETF | 534.51 | 534.51 | 534.48 | 534.49 | 600.0 |
| 2024-06-11 05:45:00 | SPY | ETF | 534.53 | 534.53 | 534.39 | 534.39 | 3414.0 |
| 2024-06-11 05:50:00 | SPY | ETF | 534.43 | 534.55 | 534.25 | 534.25 | 4002.0 |
| 2024-06-11 06:00:00 | SPY | ETF | 534.05 | 534.1 | 533.81 | 534.1 | 4391.0 |
| 2024-06-11 06:05:00 | SPY | ETF | 534.1 | 534.1 | 533.96 | 533.96 | 2000.0 |
| 2024-06-11 06:10:00 | SPY | ETF | 534.07 | 534.17 | 534.07 | 534.13 | 900.0 |
| 2024-06-11 06:15:00 | SPY | ETF | 534.25 | 534.31 | 534.25 | 534.25 | 3214.0 |
| 2024-06-11 06:20:00 | SPY | ETF | 534.35 | 534.4 | 534.34 | 534.35 | 10100.0 |
| 2024-06-11 06:25:00 | SPY | ETF | 534.38 | 534.38 | 534.38 | 534.38 | 900.0 |
| 2024-06-11 06:30:00 | SPY | ETF | 534.48 | 534.48 | 534.48 | 534.48 | 100.0 |
| 2024-06-11 06:35:00 | SPY | ETF | 534.42 | 534.42 | 534.42 | 534.42 | 250.0 |
| 2024-06-11 06:40:00 | SPY | ETF | 534.42 | 534.45 | 534.37 | 534.37 | 2250.0 |
| 2024-06-11 06:45:00 | SPY | ETF | 534.2 | 534.2 | 534.18 | 534.18 | 1500.0 |
| 2024-06-11 06:55:00 | SPY | ETF | 534.43 | 534.43 | 534.43 | 534.43 | 300.0 |
| 2024-06-11 07:00:00 | SPY | ETF | 534.41 | 534.41 | 534.18 | 534.18 | 5128.0 |
| 2024-06-11 07:05:00 | SPY | ETF | 534.14 | 534.14 | 533.55 | 533.64 | 27533.0 |
| 2024-06-11 07:10:00 | SPY | ETF | 533.74 | 533.89 | 533.71 | 533.87 | 20998.0 |
| 2024-06-11 07:15:00 | SPY | ETF | 533.8 | 533.82 | 533.74 | 533.74 | 2200.0 |
| 2024-06-11 07:20:00 | SPY | ETF | 533.8 | 533.9 | 533.8 | 533.83 | 3500.0 |
| 2024-06-11 07:25:00 | SPY | ETF | 533.87 | 533.96 | 533.83 | 533.85 | 1620.0 |
| 2024-06-11 07:30:00 | SPY | ETF | 533.9 | 533.97 | 533.85 | 533.96 | 6050.0 |
| 2024-06-11 07:35:00 | SPY | ETF | 533.95 | 534.13 | 533.89 | 534.0 | 8851.0 |
| 2024-06-11 07:40:00 | SPY | ETF | 533.88 | 534.0 | 533.83 | 533.95 | 8554.0 |
| 2024-06-11 07:45:00 | SPY | ETF | 533.92 | 534.03 | 533.83 | 534.03 | 10078.0 |
| 2024-06-11 07:50:00 | SPY | ETF | 534.01 | 534.01 | 533.86 | 533.86 | 10705.0 |
| 2024-06-11 07:55:00 | SPY | ETF | 534.2 | 534.22 | 534.11 | 534.11 | 7988.0 |
| 2024-06-11 08:00:00 | SPY | ETF | 533.9 | 535.88 | 533.6 | 534.36 | 70107.0 |
| 2024-06-11 08:05:00 | SPY | ETF | 534.36 | 535.26 | 534.27 | 534.27 | 3652.0 |
| 2024-06-11 08:10:00 | SPY | ETF | 534.21 | 534.45 | 534.21 | 534.45 | 2259.0 |
| 2024-06-11 08:15:00 | SPY | ETF | 534.39 | 534.46 | 534.3033 | 534.3033 | 4761.0 |
| 2024-06-11 08:20:00 | SPY | ETF | 534.33 | 534.36 | 534.21 | 534.2101 | 10425.0 |
> showing 50 of 105,530 rows — these rows as CSV