PREVIEW / etf_5min / 2024-09-10
file: by_date/etf_5min/2024/2024-09-10.parquet size: 2.2 MB rows: 110,506
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-10 04:00:00 | SPY | ETF | 547.08 | 547.18 | 547.07 | 547.08 | 4260.0 |
| 2024-09-10 04:05:00 | SPY | ETF | 547.05 | 547.11 | 546.93 | 546.95 | 4304.0 |
| 2024-09-10 04:10:00 | SPY | ETF | 546.92 | 546.92 | 546.86 | 546.86 | 2709.0 |
| 2024-09-10 04:15:00 | SPY | ETF | 546.91 | 546.91 | 546.91 | 546.91 | 200.0 |
| 2024-09-10 04:20:00 | SPY | ETF | 546.77 | 546.88 | 546.66 | 546.66 | 2286.0 |
| 2024-09-10 04:25:00 | SPY | ETF | 546.67 | 546.86 | 546.67 | 546.79 | 4222.0 |
| 2024-09-10 04:30:00 | SPY | ETF | 546.7 | 546.7 | 546.41 | 546.41 | 1455.0 |
| 2024-09-10 04:35:00 | SPY | ETF | 546.15 | 546.2 | 546.13 | 546.2 | 2350.0 |
| 2024-09-10 04:40:00 | SPY | ETF | 546.32 | 546.36 | 546.26 | 546.32 | 11535.0 |
| 2024-09-10 04:45:00 | SPY | ETF | 546.35 | 546.38 | 546.3 | 546.3 | 1399.0 |
| 2024-09-10 04:50:00 | SPY | ETF | 546.2 | 546.2 | 546.2 | 546.2 | 300.0 |
| 2024-09-10 05:00:00 | SPY | ETF | 546.0 | 546.0 | 545.58 | 545.58 | 2017.0 |
| 2024-09-10 05:05:00 | SPY | ETF | 545.61 | 545.61 | 545.11 | 545.11 | 3508.0 |
| 2024-09-10 05:10:00 | SPY | ETF | 544.94 | 545.14 | 544.92 | 545.14 | 4322.0 |
| 2024-09-10 05:15:00 | SPY | ETF | 544.86 | 545.2 | 544.86 | 545.2 | 2150.0 |
| 2024-09-10 05:20:00 | SPY | ETF | 545.14 | 545.25 | 545.11 | 545.25 | 336.0 |
| 2024-09-10 05:30:00 | SPY | ETF | 545.4 | 545.4 | 545.19 | 545.27 | 74863.0 |
| 2024-09-10 05:35:00 | SPY | ETF | 545.27 | 545.6 | 545.25 | 545.58 | 26997.0 |
| 2024-09-10 05:40:00 | SPY | ETF | 545.83 | 546.1 | 545.76 | 546.01 | 3550.0 |
| 2024-09-10 05:45:00 | SPY | ETF | 546.03 | 546.12 | 546.03 | 546.07 | 1164.0 |
| 2024-09-10 05:50:00 | SPY | ETF | 546.11 | 546.11 | 546.11 | 546.11 | 100.0 |
| 2024-09-10 05:55:00 | SPY | ETF | 546.03 | 546.14 | 545.72 | 545.94 | 52910.0 |
| 2024-09-10 06:05:00 | SPY | ETF | 546.26 | 546.26 | 546.1 | 546.1 | 1572.0 |
| 2024-09-10 06:10:00 | SPY | ETF | 546.02 | 546.02 | 545.74 | 545.81 | 1527.0 |
| 2024-09-10 06:15:00 | SPY | ETF | 545.6 | 545.6 | 545.52 | 545.52 | 4214.0 |
| 2024-09-10 06:20:00 | SPY | ETF | 545.56 | 545.88 | 545.52 | 545.81 | 8149.0 |
| 2024-09-10 06:25:00 | SPY | ETF | 545.87 | 546.25 | 545.87 | 546.23 | 920.0 |
| 2024-09-10 06:30:00 | SPY | ETF | 546.29 | 546.68 | 546.19 | 546.68 | 9776.0 |
| 2024-09-10 06:35:00 | SPY | ETF | 546.69 | 546.69 | 546.55 | 546.56 | 3633.0 |
| 2024-09-10 06:40:00 | SPY | ETF | 546.33 | 546.34 | 546.33 | 546.34 | 600.0 |
| 2024-09-10 06:45:00 | SPY | ETF | 546.44 | 546.44 | 546.3 | 546.3 | 200.0 |
| 2024-09-10 06:50:00 | SPY | ETF | 546.29 | 546.29 | 546.01 | 546.01 | 1153.0 |
| 2024-09-10 06:55:00 | SPY | ETF | 545.98 | 546.0 | 545.86 | 545.98 | 1238.0 |
| 2024-09-10 07:00:00 | SPY | ETF | 546.0 | 546.43 | 545.98 | 546.43 | 9934.0 |
| 2024-09-10 07:05:00 | SPY | ETF | 546.51 | 546.63 | 546.36 | 546.48 | 11692.0 |
| 2024-09-10 07:10:00 | SPY | ETF | 546.51 | 546.54 | 546.31 | 546.31 | 8351.0 |
| 2024-09-10 07:15:00 | SPY | ETF | 546.24 | 546.44 | 546.2 | 546.25 | 15950.0 |
| 2024-09-10 07:20:00 | SPY | ETF | 546.21 | 546.55 | 546.21 | 546.55 | 3648.0 |
| 2024-09-10 07:25:00 | SPY | ETF | 546.38 | 546.71 | 546.35 | 546.68 | 8366.0 |
| 2024-09-10 07:30:00 | SPY | ETF | 546.6 | 546.62 | 546.45 | 546.5 | 4479.0 |
| 2024-09-10 07:35:00 | SPY | ETF | 546.5 | 546.57 | 546.07 | 546.19 | 20429.0 |
| 2024-09-10 07:40:00 | SPY | ETF | 546.17 | 546.59 | 546.17 | 546.43 | 5392.0 |
| 2024-09-10 07:45:00 | SPY | ETF | 546.64 | 546.96 | 546.6 | 546.9 | 16659.0 |
| 2024-09-10 07:50:00 | SPY | ETF | 546.94 | 546.96 | 546.87 | 546.96 | 70496.0 |
| 2024-09-10 07:55:00 | SPY | ETF | 546.91 | 547.03 | 546.86 | 546.86 | 17624.0 |
| 2024-09-10 08:00:00 | SPY | ETF | 546.069 | 547.05 | 545.35 | 546.93 | 49161.0 |
| 2024-09-10 08:05:00 | SPY | ETF | 546.88 | 547.15 | 546.85 | 547.15 | 8919.0 |
| 2024-09-10 08:10:00 | SPY | ETF | 547.22 | 547.62 | 547.21 | 547.56 | 91240.0 |
| 2024-09-10 08:15:00 | SPY | ETF | 547.58 | 547.8 | 547.58 | 547.74 | 22411.0 |
| 2024-09-10 08:20:00 | SPY | ETF | 547.78 | 547.78 | 547.7 | 547.76 | 7357.0 |
> showing 50 of 110,506 rows — these rows as CSV