PREVIEW / etf_5min / 2024-06-25
file: by_date/etf_5min/2024/2024-06-25.parquet size: 2.2 MB rows: 108,200
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-25 04:00:00 | SPY | ETF | 542.69 | 542.69 | 542.46 | 542.68 | 7319.0 |
| 2024-06-25 04:05:00 | SPY | ETF | 542.71 | 542.79 | 542.71 | 542.77 | 300.0 |
| 2024-06-25 04:10:00 | SPY | ETF | 542.79 | 543.03 | 542.79 | 543.03 | 610.0 |
| 2024-06-25 04:15:00 | SPY | ETF | 542.9 | 543.1 | 542.9 | 543.1 | 946.0 |
| 2024-06-25 04:20:00 | SPY | ETF | 543.2 | 543.4 | 543.2 | 543.4 | 23747.0 |
| 2024-06-25 04:25:00 | SPY | ETF | 543.32 | 543.32 | 543.32 | 543.32 | 100.0 |
| 2024-06-25 04:30:00 | SPY | ETF | 543.48 | 543.6 | 543.45 | 543.6 | 1025.0 |
| 2024-06-25 04:35:00 | SPY | ETF | 543.5 | 543.5 | 543.45 | 543.45 | 800.0 |
| 2024-06-25 04:40:00 | SPY | ETF | 543.44 | 543.44 | 543.41 | 543.41 | 604.0 |
| 2024-06-25 04:45:00 | SPY | ETF | 543.43 | 543.44 | 543.27 | 543.27 | 1195.0 |
| 2024-06-25 04:50:00 | SPY | ETF | 543.3 | 543.46 | 543.3 | 543.46 | 668.0 |
| 2024-06-25 04:55:00 | SPY | ETF | 543.38 | 543.59 | 543.38 | 543.59 | 996.0 |
| 2024-06-25 05:00:00 | SPY | ETF | 543.62 | 543.62 | 543.58 | 543.58 | 600.0 |
| 2024-06-25 05:05:00 | SPY | ETF | 543.66 | 543.78 | 543.66 | 543.78 | 207.0 |
| 2024-06-25 05:10:00 | SPY | ETF | 543.6 | 543.6 | 543.51 | 543.58 | 995.0 |
| 2024-06-25 05:20:00 | SPY | ETF | 543.62 | 543.72 | 543.62 | 543.71 | 3203.0 |
| 2024-06-25 05:25:00 | SPY | ETF | 543.81 | 543.87 | 543.81 | 543.87 | 12800.0 |
| 2024-06-25 05:30:00 | SPY | ETF | 543.96 | 543.96 | 543.96 | 543.96 | 500.0 |
| 2024-06-25 05:35:00 | SPY | ETF | 543.82 | 543.9 | 543.82 | 543.9 | 500.0 |
| 2024-06-25 05:40:00 | SPY | ETF | 543.86 | 543.86 | 543.86 | 543.86 | 800.0 |
| 2024-06-25 05:45:00 | SPY | ETF | 543.96 | 543.96 | 543.88 | 543.88 | 1225.0 |
| 2024-06-25 05:50:00 | SPY | ETF | 543.95 | 543.95 | 543.95 | 543.95 | 500.0 |
| 2024-06-25 05:55:00 | SPY | ETF | 544.0 | 544.0 | 544.0 | 544.0 | 125.0 |
| 2024-06-25 06:00:00 | SPY | ETF | 544.0 | 544.03 | 544.0 | 544.03 | 465.0 |
| 2024-06-25 06:05:00 | SPY | ETF | 543.86 | 543.86 | 543.81 | 543.81 | 700.0 |
| 2024-06-25 06:10:00 | SPY | ETF | 543.81 | 543.81 | 543.81 | 543.81 | 100.0 |
| 2024-06-25 06:15:00 | SPY | ETF | 543.97 | 543.97 | 543.97 | 543.97 | 100.0 |
| 2024-06-25 06:20:00 | SPY | ETF | 543.89 | 543.89 | 543.88 | 543.88 | 525.0 |
| 2024-06-25 06:25:00 | SPY | ETF | 543.88 | 543.88 | 543.88 | 543.88 | 100.0 |
| 2024-06-25 06:35:00 | SPY | ETF | 543.88 | 543.95 | 543.88 | 543.95 | 909.0 |
| 2024-06-25 06:40:00 | SPY | ETF | 543.85 | 543.85 | 543.77 | 543.82 | 1300.0 |
| 2024-06-25 06:45:00 | SPY | ETF | 543.72 | 543.73 | 543.72 | 543.73 | 3000.0 |
| 2024-06-25 06:50:00 | SPY | ETF | 543.75 | 543.9 | 543.75 | 543.9 | 1430.0 |
| 2024-06-25 06:55:00 | SPY | ETF | 543.91 | 543.96 | 543.91 | 543.96 | 400.0 |
| 2024-06-25 07:00:00 | SPY | ETF | 543.89 | 544.0 | 543.37 | 543.84 | 154272.0 |
| 2024-06-25 07:05:00 | SPY | ETF | 543.741 | 543.81 | 543.741 | 543.78 | 3280.0 |
| 2024-06-25 07:10:00 | SPY | ETF | 543.81 | 543.9 | 543.81 | 543.9 | 607.0 |
| 2024-06-25 07:15:00 | SPY | ETF | 543.99 | 544.15 | 543.92 | 544.15 | 16146.0 |
| 2024-06-25 07:20:00 | SPY | ETF | 544.1 | 544.1 | 543.73 | 543.73 | 2406.0 |
| 2024-06-25 07:25:00 | SPY | ETF | 543.75 | 543.89 | 543.74 | 543.89 | 2924.0 |
| 2024-06-25 07:30:00 | SPY | ETF | 543.91 | 543.95 | 543.87 | 543.87 | 3402.0 |
| 2024-06-25 07:35:00 | SPY | ETF | 543.88 | 543.95 | 543.87 | 543.87 | 2180.0 |
| 2024-06-25 07:40:00 | SPY | ETF | 543.82 | 543.84 | 543.45 | 543.5 | 6363.0 |
| 2024-06-25 07:45:00 | SPY | ETF | 543.59 | 543.73 | 543.58 | 543.7 | 3835.0 |
| 2024-06-25 07:50:00 | SPY | ETF | 543.71 | 543.79 | 543.71 | 543.77 | 11021.0 |
| 2024-06-25 07:55:00 | SPY | ETF | 543.81 | 543.92 | 543.76 | 543.92 | 1426.0 |
| 2024-06-25 08:00:00 | SPY | ETF | 543.9996 | 544.15 | 542.8 | 543.93 | 24213.0 |
| 2024-06-25 08:05:00 | SPY | ETF | 543.98 | 544.1 | 543.98 | 544.0497 | 2835.0 |
| 2024-06-25 08:10:00 | SPY | ETF | 544.07 | 544.08 | 543.98 | 544.0 | 4662.0 |
| 2024-06-25 08:15:00 | SPY | ETF | 544.01 | 544.04 | 543.96 | 543.98 | 8215.0 |
> showing 50 of 108,200 rows — these rows as CSV