PREVIEW / etf_5min / 2024-09-11
file: by_date/etf_5min/2024/2024-09-11.parquet size: 2.3 MB rows: 113,329
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-11 04:00:00 | SPY | ETF | 546.52 | 547.92 | 546.52 | 547.63 | 1453.0 |
| 2024-09-11 04:05:00 | SPY | ETF | 547.55 | 547.86 | 547.55 | 547.85 | 1490.0 |
| 2024-09-11 04:10:00 | SPY | ETF | 547.54 | 547.54 | 547.39 | 547.39 | 550.0 |
| 2024-09-11 04:15:00 | SPY | ETF | 547.4 | 547.72 | 547.4 | 547.72 | 548.0 |
| 2024-09-11 04:20:00 | SPY | ETF | 547.82 | 547.82 | 547.57 | 547.57 | 234.0 |
| 2024-09-11 04:25:00 | SPY | ETF | 547.7 | 547.77 | 547.7 | 547.77 | 3264.0 |
| 2024-09-11 04:30:00 | SPY | ETF | 547.64 | 547.64 | 547.34 | 547.34 | 575.0 |
| 2024-09-11 04:35:00 | SPY | ETF | 547.3 | 547.3 | 547.12 | 547.16 | 5550.0 |
| 2024-09-11 04:40:00 | SPY | ETF | 547.1 | 547.1 | 546.85 | 546.85 | 680.0 |
| 2024-09-11 04:45:00 | SPY | ETF | 546.78 | 547.09 | 546.77 | 547.09 | 6950.0 |
| 2024-09-11 04:50:00 | SPY | ETF | 547.0 | 547.0 | 546.73 | 546.76 | 2360.0 |
| 2024-09-11 04:55:00 | SPY | ETF | 546.76 | 546.83 | 546.75 | 546.75 | 2980.0 |
| 2024-09-11 05:00:00 | SPY | ETF | 546.85 | 546.98 | 546.68 | 546.97 | 5607.0 |
| 2024-09-11 05:05:00 | SPY | ETF | 546.9 | 547.04 | 546.9 | 547.04 | 5519.0 |
| 2024-09-11 05:10:00 | SPY | ETF | 547.23 | 547.3 | 547.23 | 547.3 | 3050.0 |
| 2024-09-11 05:15:00 | SPY | ETF | 547.2 | 547.22 | 547.16 | 547.18 | 10257.0 |
| 2024-09-11 05:20:00 | SPY | ETF | 547.02 | 547.02 | 546.84 | 546.84 | 6551.0 |
| 2024-09-11 05:25:00 | SPY | ETF | 546.71 | 546.77 | 546.55 | 546.76 | 3698.0 |
| 2024-09-11 05:30:00 | SPY | ETF | 546.89 | 547.2 | 546.89 | 547.2 | 1317.0 |
| 2024-09-11 05:35:00 | SPY | ETF | 547.25 | 547.3 | 547.25 | 547.26 | 3330.0 |
| 2024-09-11 05:40:00 | SPY | ETF | 547.27 | 547.27 | 547.18 | 547.18 | 810.0 |
| 2024-09-11 05:45:00 | SPY | ETF | 547.0 | 547.21 | 547.0 | 547.21 | 550.0 |
| 2024-09-11 05:50:00 | SPY | ETF | 547.25 | 547.33 | 547.25 | 547.33 | 200.0 |
| 2024-09-11 05:55:00 | SPY | ETF | 547.55 | 547.55 | 547.55 | 547.55 | 487.0 |
| 2024-09-11 06:00:00 | SPY | ETF | 547.59 | 547.69 | 547.59 | 547.69 | 759.0 |
| 2024-09-11 06:05:00 | SPY | ETF | 547.62 | 547.62 | 547.49 | 547.49 | 459.0 |
| 2024-09-11 06:10:00 | SPY | ETF | 547.4 | 547.48 | 547.4 | 547.48 | 447.0 |
| 2024-09-11 06:15:00 | SPY | ETF | 547.6 | 547.6 | 547.6 | 547.6 | 100.0 |
| 2024-09-11 06:25:00 | SPY | ETF | 547.14 | 547.29 | 547.14 | 547.29 | 281.0 |
| 2024-09-11 06:30:00 | SPY | ETF | 547.32 | 547.5 | 547.32 | 547.5 | 1186.0 |
| 2024-09-11 06:40:00 | SPY | ETF | 547.63 | 547.63 | 547.53 | 547.6 | 900.0 |
| 2024-09-11 06:45:00 | SPY | ETF | 547.68 | 547.68 | 547.63 | 547.63 | 410.0 |
| 2024-09-11 06:50:00 | SPY | ETF | 547.62 | 547.64 | 547.62 | 547.64 | 228.0 |
| 2024-09-11 06:55:00 | SPY | ETF | 547.69 | 547.69 | 547.69 | 547.69 | 123.0 |
| 2024-09-11 07:00:00 | SPY | ETF | 547.61 | 547.7 | 547.48 | 547.55 | 5073.0 |
| 2024-09-11 07:05:00 | SPY | ETF | 547.45 | 547.58 | 547.4 | 547.58 | 7239.0 |
| 2024-09-11 07:10:00 | SPY | ETF | 547.6 | 547.72 | 547.6 | 547.689 | 10923.0 |
| 2024-09-11 07:15:00 | SPY | ETF | 547.69 | 547.73 | 547.67 | 547.73 | 3621.0 |
| 2024-09-11 07:20:00 | SPY | ETF | 547.71 | 547.75 | 547.69 | 547.7 | 5939.0 |
| 2024-09-11 07:25:00 | SPY | ETF | 547.7 | 547.71 | 547.6 | 547.71 | 8680.0 |
| 2024-09-11 07:30:00 | SPY | ETF | 547.73 | 547.83 | 547.73 | 547.83 | 904.0 |
| 2024-09-11 07:35:00 | SPY | ETF | 547.82 | 548.21 | 547.72 | 548.21 | 9408.0 |
| 2024-09-11 07:40:00 | SPY | ETF | 548.24 | 548.24 | 548.18 | 548.221 | 3267.0 |
| 2024-09-11 07:45:00 | SPY | ETF | 548.27 | 548.3 | 548.18 | 548.3 | 19178.0 |
| 2024-09-11 07:50:00 | SPY | ETF | 548.33 | 548.35 | 548.29 | 548.33 | 3402.0 |
| 2024-09-11 07:55:00 | SPY | ETF | 548.3 | 548.3 | 548.06 | 548.24 | 23891.0 |
| 2024-09-11 08:00:00 | SPY | ETF | 547.53 | 548.3286 | 546.1 | 548.06 | 40257.0 |
| 2024-09-11 08:05:00 | SPY | ETF | 548.06 | 548.27 | 548.06 | 548.24 | 10953.0 |
| 2024-09-11 08:10:00 | SPY | ETF | 548.161 | 548.38 | 548.16 | 548.28 | 4372.0 |
| 2024-09-11 08:15:00 | SPY | ETF | 548.2 | 548.39 | 548.2 | 548.39 | 2135.0 |
> showing 50 of 113,329 rows — these rows as CSV