PREVIEW / etf_5min / 2024-07-09
file: by_date/etf_5min/2024/2024-07-09.parquet size: 2.2 MB rows: 111,313
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 |
|---|---|---|---|---|---|---|---|
| 2024-07-09 04:00:00 | SPY | ETF | 556.34 | 556.58 | 556.34 | 556.55 | 3078.0 |
| 2024-07-09 04:05:00 | SPY | ETF | 556.46 | 556.59 | 556.45 | 556.45 | 810.0 |
| 2024-07-09 04:10:00 | SPY | ETF | 556.47 | 556.54 | 556.44 | 556.44 | 1067.0 |
| 2024-07-09 04:15:00 | SPY | ETF | 556.42 | 556.53 | 556.42 | 556.53 | 300.0 |
| 2024-07-09 04:20:00 | SPY | ETF | 556.48 | 556.48 | 556.48 | 556.48 | 100.0 |
| 2024-07-09 04:25:00 | SPY | ETF | 556.35 | 556.35 | 556.29 | 556.31 | 758.0 |
| 2024-07-09 04:35:00 | SPY | ETF | 556.35 | 556.47 | 556.35 | 556.47 | 331.0 |
| 2024-07-09 04:40:00 | SPY | ETF | 556.38 | 556.55 | 556.38 | 556.55 | 500.0 |
| 2024-07-09 04:45:00 | SPY | ETF | 556.54 | 556.54 | 556.47 | 556.47 | 335.0 |
| 2024-07-09 04:50:00 | SPY | ETF | 556.49 | 556.49 | 556.49 | 556.49 | 109.0 |
| 2024-07-09 05:00:00 | SPY | ETF | 556.55 | 556.63 | 556.55 | 556.63 | 943.0 |
| 2024-07-09 05:05:00 | SPY | ETF | 556.63 | 556.63 | 556.63 | 556.63 | 100.0 |
| 2024-07-09 05:10:00 | SPY | ETF | 556.59 | 556.6 | 556.54 | 556.6 | 700.0 |
| 2024-07-09 05:15:00 | SPY | ETF | 556.55 | 556.55 | 556.55 | 556.55 | 100.0 |
| 2024-07-09 05:25:00 | SPY | ETF | 556.57 | 556.63 | 556.56 | 556.63 | 737.0 |
| 2024-07-09 05:30:00 | SPY | ETF | 556.61 | 556.61 | 556.61 | 556.61 | 229.0 |
| 2024-07-09 05:40:00 | SPY | ETF | 556.61 | 556.61 | 556.59 | 556.59 | 473.0 |
| 2024-07-09 05:45:00 | SPY | ETF | 556.55 | 556.55 | 556.54 | 556.54 | 395.0 |
| 2024-07-09 05:50:00 | SPY | ETF | 556.61 | 556.62 | 556.61 | 556.62 | 506.0 |
| 2024-07-09 05:55:00 | SPY | ETF | 556.57 | 556.57 | 556.52 | 556.57 | 500.0 |
| 2024-07-09 06:00:00 | SPY | ETF | 556.5 | 556.5 | 556.48 | 556.5 | 950.0 |
| 2024-07-09 06:20:00 | SPY | ETF | 556.49 | 556.49 | 556.49 | 556.49 | 196.0 |
| 2024-07-09 06:25:00 | SPY | ETF | 556.48 | 556.48 | 556.48 | 556.48 | 297.0 |
| 2024-07-09 06:30:00 | SPY | ETF | 556.45 | 556.45 | 556.45 | 556.45 | 125.0 |
| 2024-07-09 06:35:00 | SPY | ETF | 556.57 | 556.57 | 556.57 | 556.57 | 197.0 |
| 2024-07-09 06:40:00 | SPY | ETF | 556.55 | 556.55 | 556.53 | 556.53 | 200.0 |
| 2024-07-09 06:55:00 | SPY | ETF | 556.49 | 556.49 | 556.49 | 556.49 | 144.0 |
| 2024-07-09 07:00:00 | SPY | ETF | 556.46 | 556.54 | 556.46 | 556.53 | 2548.0 |
| 2024-07-09 07:05:00 | SPY | ETF | 556.52 | 556.57 | 556.45 | 556.45 | 24848.0 |
| 2024-07-09 07:10:00 | SPY | ETF | 556.45 | 556.45 | 556.41 | 556.41 | 2209.0 |
| 2024-07-09 07:15:00 | SPY | ETF | 556.45 | 556.46 | 556.35 | 556.37 | 3121.0 |
| 2024-07-09 07:20:00 | SPY | ETF | 556.32 | 556.35 | 556.23 | 556.26 | 12549.0 |
| 2024-07-09 07:25:00 | SPY | ETF | 556.28 | 556.34 | 556.27 | 556.34 | 3776.0 |
| 2024-07-09 07:30:00 | SPY | ETF | 556.32 | 556.32 | 556.27 | 556.3 | 6828.0 |
| 2024-07-09 07:35:00 | SPY | ETF | 556.34 | 556.34 | 556.3 | 556.3 | 1000.0 |
| 2024-07-09 07:40:00 | SPY | ETF | 556.36 | 556.36 | 556.22 | 556.26 | 2900.0 |
| 2024-07-09 07:45:00 | SPY | ETF | 556.22 | 556.31 | 556.21 | 556.31 | 4766.0 |
| 2024-07-09 07:50:00 | SPY | ETF | 556.28 | 556.33 | 556.25 | 556.33 | 2498.0 |
| 2024-07-09 07:55:00 | SPY | ETF | 556.32 | 556.32 | 556.25 | 556.25 | 644.0 |
| 2024-07-09 08:00:00 | SPY | ETF | 556.5204 | 556.65 | 556.05 | 556.25 | 19506.0 |
| 2024-07-09 08:05:00 | SPY | ETF | 556.25 | 556.43 | 556.25 | 556.3 | 32222.0 |
| 2024-07-09 08:10:00 | SPY | ETF | 556.32 | 556.44 | 556.32 | 556.38 | 6500.0 |
| 2024-07-09 08:15:00 | SPY | ETF | 556.35 | 556.35 | 556.15 | 556.15 | 3669.0 |
| 2024-07-09 08:20:00 | SPY | ETF | 556.13 | 556.13 | 556.11 | 556.13 | 2147.0 |
| 2024-07-09 08:25:00 | SPY | ETF | 556.08 | 556.09 | 556.0 | 556.03 | 9594.0 |
| 2024-07-09 08:30:00 | SPY | ETF | 556.08 | 556.17 | 556.08 | 556.1213 | 2099.0 |
| 2024-07-09 08:35:00 | SPY | ETF | 556.15 | 556.15 | 555.97 | 555.98 | 9593.0 |
| 2024-07-09 08:40:00 | SPY | ETF | 555.97 | 556.05 | 555.95 | 556.0006 | 4348.0 |
| 2024-07-09 08:45:00 | SPY | ETF | 556.05 | 556.12 | 555.98 | 556.08 | 2093.0 |
| 2024-07-09 08:50:00 | SPY | ETF | 556.03 | 556.17 | 556.03 | 556.17 | 2967.0 |
> showing 50 of 111,313 rows — these rows as CSV