PREVIEW / etf_5min / 2024-06-18
file: by_date/etf_5min/2024/2024-06-18.parquet size: 2.2 MB rows: 111,019
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-18 04:00:00 | SPY | ETF | 546.88 | 547.03 | 546.88 | 546.95 | 3696.0 |
| 2024-06-18 04:05:00 | SPY | ETF | 546.91 | 547.05 | 546.91 | 547.05 | 925.0 |
| 2024-06-18 04:10:00 | SPY | ETF | 547.05 | 547.05 | 546.9 | 546.9 | 1980.0 |
| 2024-06-18 04:15:00 | SPY | ETF | 546.92 | 546.92 | 546.8 | 546.81 | 600.0 |
| 2024-06-18 04:20:00 | SPY | ETF | 546.7 | 546.7 | 546.61 | 546.61 | 844.0 |
| 2024-06-18 04:25:00 | SPY | ETF | 546.63 | 546.63 | 546.61 | 546.61 | 800.0 |
| 2024-06-18 04:30:00 | SPY | ETF | 546.91 | 546.91 | 546.84 | 546.84 | 803.0 |
| 2024-06-18 04:40:00 | SPY | ETF | 546.83 | 546.83 | 546.81 | 546.81 | 600.0 |
| 2024-06-18 04:50:00 | SPY | ETF | 547.0 | 547.21 | 547.0 | 547.2 | 10825.0 |
| 2024-06-18 04:55:00 | SPY | ETF | 547.22 | 547.22 | 547.17 | 547.17 | 800.0 |
| 2024-06-18 05:10:00 | SPY | ETF | 547.32 | 547.49 | 547.32 | 547.49 | 1700.0 |
| 2024-06-18 05:15:00 | SPY | ETF | 547.42 | 547.42 | 547.42 | 547.42 | 200.0 |
| 2024-06-18 05:20:00 | SPY | ETF | 547.38 | 547.38 | 547.38 | 547.38 | 102.0 |
| 2024-06-18 05:25:00 | SPY | ETF | 547.12 | 547.12 | 547.1 | 547.11 | 2259.0 |
| 2024-06-18 05:30:00 | SPY | ETF | 547.12 | 547.12 | 547.05 | 547.05 | 443.0 |
| 2024-06-18 05:50:00 | SPY | ETF | 547.33 | 547.39 | 547.33 | 547.39 | 300.0 |
| 2024-06-18 05:55:00 | SPY | ETF | 547.31 | 547.31 | 547.2 | 547.2 | 1400.0 |
| 2024-06-18 06:10:00 | SPY | ETF | 547.13 | 547.13 | 547.01 | 547.1 | 793.0 |
| 2024-06-18 06:20:00 | SPY | ETF | 547.17 | 547.26 | 547.17 | 547.26 | 518.0 |
| 2024-06-18 06:30:00 | SPY | ETF | 547.37 | 547.5 | 547.37 | 547.42 | 3499.0 |
| 2024-06-18 06:35:00 | SPY | ETF | 547.32 | 547.4 | 547.32 | 547.4 | 325.0 |
| 2024-06-18 06:45:00 | SPY | ETF | 547.27 | 547.3 | 547.13 | 547.3 | 600.0 |
| 2024-06-18 06:50:00 | SPY | ETF | 547.17 | 547.17 | 547.1 | 547.1 | 423.0 |
| 2024-06-18 06:55:00 | SPY | ETF | 547.09 | 547.1 | 547.04 | 547.04 | 950.0 |
| 2024-06-18 07:00:00 | SPY | ETF | 547.07 | 547.1 | 547.03 | 547.06 | 15385.0 |
| 2024-06-18 07:05:00 | SPY | ETF | 547.04 | 547.08 | 547.03 | 547.08 | 1300.0 |
| 2024-06-18 07:10:00 | SPY | ETF | 547.03 | 547.03 | 546.94 | 546.96 | 1542.0 |
| 2024-06-18 07:15:00 | SPY | ETF | 547.07 | 547.08 | 547.03 | 547.06 | 6131.0 |
| 2024-06-18 07:20:00 | SPY | ETF | 546.97 | 547.01 | 546.97 | 547.01 | 557.0 |
| 2024-06-18 07:25:00 | SPY | ETF | 547.01 | 547.05 | 547.01 | 547.05 | 460.0 |
| 2024-06-18 07:30:00 | SPY | ETF | 547.03 | 547.07 | 547.03 | 547.07 | 10777.0 |
| 2024-06-18 07:35:00 | SPY | ETF | 547.02 | 547.02 | 547.02 | 547.02 | 300.0 |
| 2024-06-18 07:40:00 | SPY | ETF | 546.98 | 546.98 | 546.95 | 546.96 | 3600.0 |
| 2024-06-18 07:45:00 | SPY | ETF | 547.02 | 547.11 | 547.02 | 547.11 | 1527.0 |
| 2024-06-18 07:50:00 | SPY | ETF | 547.0 | 547.06 | 547.0 | 547.06 | 1959.0 |
| 2024-06-18 07:55:00 | SPY | ETF | 547.04 | 547.04 | 547.0 | 547.0 | 3691.0 |
| 2024-06-18 08:00:00 | SPY | ETF | 547.0686 | 547.38 | 546.85 | 547.04 | 22774.0 |
| 2024-06-18 08:05:00 | SPY | ETF | 547.05 | 547.33 | 547.05 | 547.27 | 9348.0 |
| 2024-06-18 08:10:00 | SPY | ETF | 547.25 | 547.25 | 547.06 | 547.06 | 5279.0 |
| 2024-06-18 08:15:00 | SPY | ETF | 547.06 | 547.18 | 547.06 | 547.18 | 1031.0 |
| 2024-06-18 08:20:00 | SPY | ETF | 547.2 | 547.35 | 547.1814 | 547.35 | 2345.0 |
| 2024-06-18 08:25:00 | SPY | ETF | 547.32 | 547.33 | 547.26 | 547.29 | 11392.0 |
| 2024-06-18 08:30:00 | SPY | ETF | 547.38 | 547.75 | 546.81 | 547.04 | 121392.0 |
| 2024-06-18 08:35:00 | SPY | ETF | 547.04 | 547.16 | 546.95 | 547.0 | 18334.0 |
| 2024-06-18 08:40:00 | SPY | ETF | 547.04 | 547.04 | 546.75 | 546.8 | 44971.0 |
| 2024-06-18 08:45:00 | SPY | ETF | 546.81 | 547.06 | 546.79 | 547.03 | 9378.0 |
| 2024-06-18 08:50:00 | SPY | ETF | 546.97 | 547.03 | 546.89 | 547.0 | 4647.0 |
| 2024-06-18 08:55:00 | SPY | ETF | 546.9 | 547.01 | 546.9 | 546.94 | 6075.0 |
| 2024-06-18 09:00:00 | SPY | ETF | 546.95 | 546.95 | 546.72 | 546.75 | 22618.0 |
| 2024-06-18 09:05:00 | SPY | ETF | 546.72 | 546.85 | 546.71 | 546.73 | 8911.0 |
> showing 50 of 111,019 rows — these rows as CSV