PREVIEW / etf_5min / 2024-06-14
file: by_date/etf_5min/2024/2024-06-14.parquet size: 2.2 MB rows: 108,231
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-14 04:00:00 | SPY | ETF | 542.53 | 542.53 | 542.0 | 542.03 | 1000.0 |
| 2024-06-14 04:05:00 | SPY | ETF | 542.03 | 542.03 | 541.78 | 542.0 | 2195.0 |
| 2024-06-14 04:10:00 | SPY | ETF | 542.27 | 542.27 | 542.27 | 542.27 | 236.0 |
| 2024-06-14 04:15:00 | SPY | ETF | 542.16 | 542.21 | 542.16 | 542.2 | 1741.0 |
| 2024-06-14 04:20:00 | SPY | ETF | 542.13 | 542.13 | 541.98 | 541.98 | 484.0 |
| 2024-06-14 04:25:00 | SPY | ETF | 541.81 | 541.81 | 541.81 | 541.81 | 100.0 |
| 2024-06-14 04:30:00 | SPY | ETF | 542.13 | 542.13 | 542.01 | 542.01 | 325.0 |
| 2024-06-14 04:35:00 | SPY | ETF | 542.09 | 542.09 | 542.06 | 542.06 | 1103.0 |
| 2024-06-14 04:40:00 | SPY | ETF | 542.2 | 542.2 | 542.2 | 542.2 | 187.0 |
| 2024-06-14 04:50:00 | SPY | ETF | 541.88 | 541.88 | 541.8 | 541.8 | 1177.0 |
| 2024-06-14 04:55:00 | SPY | ETF | 541.67 | 541.67 | 541.67 | 541.67 | 100.0 |
| 2024-06-14 05:00:00 | SPY | ETF | 541.68 | 541.79 | 541.68 | 541.77 | 850.0 |
| 2024-06-14 05:05:00 | SPY | ETF | 541.5 | 541.53 | 541.5 | 541.53 | 400.0 |
| 2024-06-14 05:10:00 | SPY | ETF | 541.41 | 541.49 | 541.39 | 541.46 | 662.0 |
| 2024-06-14 05:15:00 | SPY | ETF | 541.39 | 541.39 | 541.38 | 541.39 | 700.0 |
| 2024-06-14 05:20:00 | SPY | ETF | 541.43 | 541.55 | 541.43 | 541.55 | 200.0 |
| 2024-06-14 05:25:00 | SPY | ETF | 541.35 | 541.35 | 541.35 | 541.35 | 271.0 |
| 2024-06-14 05:30:00 | SPY | ETF | 541.1 | 541.1 | 541.0 | 541.0 | 1200.0 |
| 2024-06-14 05:35:00 | SPY | ETF | 541.09 | 541.1 | 540.95 | 540.95 | 841.0 |
| 2024-06-14 05:40:00 | SPY | ETF | 540.85 | 540.85 | 540.6 | 540.6 | 26350.0 |
| 2024-06-14 05:45:00 | SPY | ETF | 540.66 | 541.05 | 540.66 | 540.88 | 1400.0 |
| 2024-06-14 05:50:00 | SPY | ETF | 540.82 | 540.96 | 540.77 | 540.77 | 2155.0 |
| 2024-06-14 05:55:00 | SPY | ETF | 540.41 | 540.41 | 540.38 | 540.38 | 850.0 |
| 2024-06-14 06:00:00 | SPY | ETF | 540.38 | 540.43 | 539.65 | 539.65 | 32021.0 |
| 2024-06-14 06:05:00 | SPY | ETF | 539.6 | 540.09 | 539.6 | 540.04 | 19125.0 |
| 2024-06-14 06:10:00 | SPY | ETF | 540.06 | 540.06 | 539.69 | 539.71 | 1800.0 |
| 2024-06-14 06:15:00 | SPY | ETF | 539.9 | 540.02 | 539.61 | 539.61 | 3794.0 |
| 2024-06-14 06:20:00 | SPY | ETF | 539.7 | 539.88 | 539.45 | 539.61 | 7697.0 |
| 2024-06-14 06:25:00 | SPY | ETF | 539.69 | 539.69 | 539.33 | 539.62 | 5059.0 |
| 2024-06-14 06:30:00 | SPY | ETF | 539.63 | 539.98 | 539.63 | 539.9 | 6467.0 |
| 2024-06-14 06:35:00 | SPY | ETF | 539.99 | 540.24 | 539.99 | 540.24 | 3698.0 |
| 2024-06-14 06:40:00 | SPY | ETF | 540.16 | 540.18 | 540.03 | 540.18 | 1798.0 |
| 2024-06-14 06:45:00 | SPY | ETF | 540.15 | 540.23 | 540.09 | 540.12 | 4536.0 |
| 2024-06-14 06:50:00 | SPY | ETF | 540.12 | 540.15 | 540.12 | 540.13 | 5179.0 |
| 2024-06-14 06:55:00 | SPY | ETF | 540.0 | 540.0 | 539.69 | 539.69 | 6070.0 |
| 2024-06-14 07:00:00 | SPY | ETF | 539.71 | 539.85 | 539.3 | 539.45 | 24857.0 |
| 2024-06-14 07:05:00 | SPY | ETF | 539.45 | 539.47 | 538.87 | 539.2 | 68521.0 |
| 2024-06-14 07:10:00 | SPY | ETF | 539.32 | 539.79 | 539.32 | 539.7 | 71169.0 |
| 2024-06-14 07:15:00 | SPY | ETF | 539.64 | 539.75 | 539.27 | 539.47 | 46310.0 |
| 2024-06-14 07:20:00 | SPY | ETF | 539.45 | 539.98 | 539.45 | 539.98 | 7320.0 |
| 2024-06-14 07:25:00 | SPY | ETF | 539.96 | 540.31 | 539.96 | 540.31 | 21945.0 |
| 2024-06-14 07:30:00 | SPY | ETF | 540.32 | 540.6 | 540.26 | 540.54 | 19170.0 |
| 2024-06-14 07:35:00 | SPY | ETF | 540.6 | 540.76 | 540.42 | 540.42 | 9453.0 |
| 2024-06-14 07:40:00 | SPY | ETF | 540.26 | 540.52 | 540.26 | 540.39 | 21306.0 |
| 2024-06-14 07:45:00 | SPY | ETF | 540.35 | 540.53 | 540.2 | 540.44 | 14372.0 |
| 2024-06-14 07:50:00 | SPY | ETF | 540.48 | 540.48 | 540.29 | 540.41 | 31728.0 |
| 2024-06-14 07:55:00 | SPY | ETF | 540.34 | 540.36 | 540.0 | 540.1 | 29995.0 |
| 2024-06-14 08:00:00 | SPY | ETF | 539.47 | 543.16 | 539.03 | 540.14 | 45164.0 |
| 2024-06-14 08:05:00 | SPY | ETF | 540.09 | 540.33 | 540.06 | 540.1 | 27652.0 |
| 2024-06-14 08:10:00 | SPY | ETF | 540.12 | 540.33 | 539.93 | 540.07 | 16558.0 |
> showing 50 of 108,231 rows — these rows as CSV