PREVIEW / etf_5min / 2024-07-01
file: by_date/etf_5min/2024/2024-07-01.parquet size: 2.3 MB rows: 116,571
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 |
|---|---|---|---|---|---|---|---|
| 2024-07-01 04:00:00 | SPY | ETF | 544.85 | 545.0 | 544.77 | 544.79 | 7438.0 |
| 2024-07-01 04:05:00 | SPY | ETF | 545.05 | 545.31 | 545.05 | 545.31 | 5509.0 |
| 2024-07-01 04:10:00 | SPY | ETF | 545.05 | 545.15 | 545.05 | 545.12 | 383.0 |
| 2024-07-01 04:15:00 | SPY | ETF | 545.1 | 545.28 | 545.06 | 545.28 | 6398.0 |
| 2024-07-01 04:20:00 | SPY | ETF | 545.33 | 545.33 | 545.29 | 545.29 | 1210.0 |
| 2024-07-01 04:25:00 | SPY | ETF | 545.26 | 545.35 | 545.26 | 545.35 | 1700.0 |
| 2024-07-01 04:30:00 | SPY | ETF | 545.48 | 545.48 | 545.32 | 545.32 | 867.0 |
| 2024-07-01 04:35:00 | SPY | ETF | 545.2 | 545.2 | 544.71 | 544.71 | 4440.0 |
| 2024-07-01 04:40:00 | SPY | ETF | 544.66 | 544.66 | 544.45 | 544.5 | 3974.0 |
| 2024-07-01 04:45:00 | SPY | ETF | 544.69 | 544.91 | 544.68 | 544.75 | 2817.0 |
| 2024-07-01 04:50:00 | SPY | ETF | 544.79 | 544.81 | 544.79 | 544.81 | 509.0 |
| 2024-07-01 04:55:00 | SPY | ETF | 544.7 | 544.72 | 544.62 | 544.63 | 1600.0 |
| 2024-07-01 05:00:00 | SPY | ETF | 544.52 | 544.57 | 544.4 | 544.4 | 1029.0 |
| 2024-07-01 05:05:00 | SPY | ETF | 544.59 | 544.59 | 544.23 | 544.26 | 1030.0 |
| 2024-07-01 05:10:00 | SPY | ETF | 544.28 | 544.31 | 544.18 | 544.31 | 1958.0 |
| 2024-07-01 05:15:00 | SPY | ETF | 544.22 | 544.44 | 544.21 | 544.41 | 1994.0 |
| 2024-07-01 05:20:00 | SPY | ETF | 544.37 | 544.39 | 544.37 | 544.37 | 2130.0 |
| 2024-07-01 05:25:00 | SPY | ETF | 544.31 | 544.32 | 544.2 | 544.2 | 2900.0 |
| 2024-07-01 05:30:00 | SPY | ETF | 544.29 | 544.41 | 544.29 | 544.37 | 1312.0 |
| 2024-07-01 05:35:00 | SPY | ETF | 544.7 | 544.75 | 544.7 | 544.75 | 300.0 |
| 2024-07-01 05:40:00 | SPY | ETF | 544.76 | 544.76 | 544.68 | 544.72 | 700.0 |
| 2024-07-01 05:45:00 | SPY | ETF | 544.52 | 544.55 | 544.48 | 544.55 | 80625.0 |
| 2024-07-01 05:50:00 | SPY | ETF | 544.7 | 544.74 | 544.7 | 544.74 | 8800.0 |
| 2024-07-01 05:55:00 | SPY | ETF | 544.77 | 544.8 | 544.76 | 544.8 | 1275.0 |
| 2024-07-01 06:00:00 | SPY | ETF | 545.0 | 545.0 | 544.96 | 544.96 | 300.0 |
| 2024-07-01 06:05:00 | SPY | ETF | 544.98 | 544.98 | 544.92 | 544.92 | 1100.0 |
| 2024-07-01 06:10:00 | SPY | ETF | 544.99 | 544.99 | 544.9 | 544.9 | 2800.0 |
| 2024-07-01 06:15:00 | SPY | ETF | 544.77 | 544.81 | 544.77 | 544.81 | 1099.0 |
| 2024-07-01 06:20:00 | SPY | ETF | 544.9 | 544.9 | 544.89 | 544.89 | 4100.0 |
| 2024-07-01 06:25:00 | SPY | ETF | 544.87 | 544.87 | 544.8 | 544.8 | 500.0 |
| 2024-07-01 06:30:00 | SPY | ETF | 544.7 | 544.8 | 544.68 | 544.8 | 4933.0 |
| 2024-07-01 06:35:00 | SPY | ETF | 544.67 | 544.68 | 544.67 | 544.68 | 200.0 |
| 2024-07-01 06:40:00 | SPY | ETF | 544.71 | 544.85 | 544.64 | 544.85 | 12951.0 |
| 2024-07-01 06:45:00 | SPY | ETF | 544.89 | 544.89 | 544.88 | 544.89 | 714.0 |
| 2024-07-01 06:50:00 | SPY | ETF | 544.93 | 545.2 | 544.93 | 545.14 | 5373.0 |
| 2024-07-01 06:55:00 | SPY | ETF | 545.15 | 545.15 | 545.15 | 545.15 | 200.0 |
| 2024-07-01 07:00:00 | SPY | ETF | 545.11 | 545.18 | 544.76 | 545.04 | 147653.0 |
| 2024-07-01 07:05:00 | SPY | ETF | 544.99 | 545.2 | 544.99 | 545.15 | 9507.0 |
| 2024-07-01 07:10:00 | SPY | ETF | 545.15 | 545.29 | 545.15 | 545.29 | 4259.0 |
| 2024-07-01 07:15:00 | SPY | ETF | 545.3 | 545.4 | 545.26 | 545.36 | 6865.0 |
| 2024-07-01 07:20:00 | SPY | ETF | 545.35 | 545.37 | 545.25 | 545.29 | 8300.0 |
| 2024-07-01 07:25:00 | SPY | ETF | 545.35 | 545.35 | 545.25 | 545.25 | 2697.0 |
| 2024-07-01 07:30:00 | SPY | ETF | 545.26 | 545.4 | 545.26 | 545.39 | 2972.0 |
| 2024-07-01 07:35:00 | SPY | ETF | 545.39 | 545.57 | 545.39 | 545.56 | 6162.0 |
| 2024-07-01 07:40:00 | SPY | ETF | 545.52 | 545.52 | 545.4 | 545.42 | 10241.0 |
| 2024-07-01 07:45:00 | SPY | ETF | 545.41 | 545.44 | 545.37 | 545.39 | 6598.0 |
| 2024-07-01 07:50:00 | SPY | ETF | 545.4 | 545.5 | 545.39 | 545.45 | 18790.0 |
| 2024-07-01 07:55:00 | SPY | ETF | 545.43 | 545.5 | 545.42 | 545.46 | 41149.0 |
| 2024-07-01 08:00:00 | SPY | ETF | 545.1295 | 546.02 | 544.2304 | 545.52 | 51949.0 |
| 2024-07-01 08:05:00 | SPY | ETF | 545.53 | 545.69 | 545.46 | 545.47 | 15424.0 |
> showing 50 of 116,571 rows — these rows as CSV