PREVIEW / etf_5min / 2024-09-12
file: by_date/etf_5min/2024/2024-09-12.parquet size: 2.2 MB rows: 111,736
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-12 04:00:00 | SPY | ETF | 554.87 | 556.0 | 554.87 | 555.16 | 2323.0 |
| 2024-09-12 04:05:00 | SPY | ETF | 555.14 | 555.29 | 555.04 | 555.29 | 1752.0 |
| 2024-09-12 04:10:00 | SPY | ETF | 555.29 | 555.42 | 555.29 | 555.36 | 698.0 |
| 2024-09-12 04:15:00 | SPY | ETF | 555.45 | 555.45 | 555.29 | 555.35 | 5081.0 |
| 2024-09-12 04:20:00 | SPY | ETF | 555.24 | 555.4 | 555.24 | 555.4 | 2159.0 |
| 2024-09-12 04:25:00 | SPY | ETF | 555.4 | 555.4 | 555.25 | 555.25 | 1070.0 |
| 2024-09-12 04:35:00 | SPY | ETF | 555.68 | 555.68 | 555.6 | 555.65 | 2076.0 |
| 2024-09-12 04:40:00 | SPY | ETF | 555.57 | 556.0 | 555.57 | 555.89 | 10839.0 |
| 2024-09-12 04:45:00 | SPY | ETF | 555.91 | 555.91 | 555.89 | 555.89 | 600.0 |
| 2024-09-12 04:50:00 | SPY | ETF | 555.6 | 555.66 | 555.6 | 555.66 | 6140.0 |
| 2024-09-12 04:55:00 | SPY | ETF | 555.63 | 555.72 | 555.56 | 555.56 | 425.0 |
| 2024-09-12 05:00:00 | SPY | ETF | 555.57 | 555.57 | 555.53 | 555.55 | 2200.0 |
| 2024-09-12 05:05:00 | SPY | ETF | 555.92 | 556.0 | 555.92 | 556.0 | 2338.0 |
| 2024-09-12 05:10:00 | SPY | ETF | 556.08 | 556.25 | 556.08 | 556.11 | 840.0 |
| 2024-09-12 05:15:00 | SPY | ETF | 556.22 | 556.22 | 556.18 | 556.18 | 600.0 |
| 2024-09-12 05:20:00 | SPY | ETF | 556.25 | 556.25 | 556.24 | 556.24 | 1177.0 |
| 2024-09-12 05:25:00 | SPY | ETF | 556.05 | 556.05 | 556.01 | 556.01 | 1300.0 |
| 2024-09-12 05:30:00 | SPY | ETF | 556.14 | 556.14 | 556.09 | 556.09 | 800.0 |
| 2024-09-12 05:35:00 | SPY | ETF | 556.15 | 556.15 | 555.99 | 555.99 | 585.0 |
| 2024-09-12 05:40:00 | SPY | ETF | 556.0 | 556.0 | 555.88 | 555.88 | 2382.0 |
| 2024-09-12 05:45:00 | SPY | ETF | 555.91 | 555.97 | 555.55 | 555.72 | 4972.0 |
| 2024-09-12 05:50:00 | SPY | ETF | 555.63 | 555.69 | 555.56 | 555.58 | 2950.0 |
| 2024-09-12 06:00:00 | SPY | ETF | 555.62 | 555.66 | 555.62 | 555.66 | 1587.0 |
| 2024-09-12 06:05:00 | SPY | ETF | 555.63 | 555.73 | 555.63 | 555.67 | 811.0 |
| 2024-09-12 06:10:00 | SPY | ETF | 555.75 | 555.88 | 555.75 | 555.88 | 567.0 |
| 2024-09-12 06:15:00 | SPY | ETF | 555.75 | 555.75 | 555.64 | 555.64 | 574.0 |
| 2024-09-12 06:20:00 | SPY | ETF | 555.56 | 555.6 | 555.56 | 555.6 | 200.0 |
| 2024-09-12 06:25:00 | SPY | ETF | 555.61 | 555.61 | 555.57 | 555.6 | 545.0 |
| 2024-09-12 06:30:00 | SPY | ETF | 555.5 | 555.6 | 555.5 | 555.6 | 370.0 |
| 2024-09-12 06:35:00 | SPY | ETF | 555.89 | 555.89 | 555.89 | 555.89 | 100.0 |
| 2024-09-12 06:40:00 | SPY | ETF | 555.84 | 556.02 | 555.84 | 556.02 | 800.0 |
| 2024-09-12 06:45:00 | SPY | ETF | 556.01 | 556.05 | 556.01 | 556.03 | 9248.0 |
| 2024-09-12 06:50:00 | SPY | ETF | 555.75 | 555.85 | 555.75 | 555.85 | 773.0 |
| 2024-09-12 06:55:00 | SPY | ETF | 555.66 | 555.66 | 555.59 | 555.59 | 9737.0 |
| 2024-09-12 07:00:00 | SPY | ETF | 555.61 | 555.74 | 555.39 | 555.39 | 45166.0 |
| 2024-09-12 07:05:00 | SPY | ETF | 555.37 | 555.57 | 555.37 | 555.57 | 6512.0 |
| 2024-09-12 07:10:00 | SPY | ETF | 555.44 | 555.61 | 555.44 | 555.51 | 2718.0 |
| 2024-09-12 07:15:00 | SPY | ETF | 555.51 | 555.59 | 555.51 | 555.59 | 1486.0 |
| 2024-09-12 07:20:00 | SPY | ETF | 555.57 | 555.6 | 555.5 | 555.54 | 4439.0 |
| 2024-09-12 07:25:00 | SPY | ETF | 555.48 | 555.67 | 555.47 | 555.6 | 9387.0 |
| 2024-09-12 07:30:00 | SPY | ETF | 555.62 | 555.64 | 555.48 | 555.5 | 17287.0 |
| 2024-09-12 07:35:00 | SPY | ETF | 555.62 | 555.76 | 555.6 | 555.63 | 7597.0 |
| 2024-09-12 07:40:00 | SPY | ETF | 555.6 | 555.65 | 555.6 | 555.65 | 2393.0 |
| 2024-09-12 07:45:00 | SPY | ETF | 555.7 | 555.81 | 555.59 | 555.81 | 9830.0 |
| 2024-09-12 07:50:00 | SPY | ETF | 555.79 | 555.83 | 555.72 | 555.83 | 8951.0 |
| 2024-09-12 07:55:00 | SPY | ETF | 555.93 | 555.93 | 555.83 | 555.93 | 5299.0 |
| 2024-09-12 08:00:00 | SPY | ETF | 555.67 | 556.49 | 555.42 | 556.05 | 40166.0 |
| 2024-09-12 08:05:00 | SPY | ETF | 556.0494 | 556.08 | 555.98 | 556.08 | 6752.0 |
| 2024-09-12 08:10:00 | SPY | ETF | 556.1 | 556.1 | 555.94 | 556.0 | 9624.0 |
| 2024-09-12 08:15:00 | SPY | ETF | 555.89 | 556.25 | 555.89 | 556.15 | 16628.0 |
> showing 50 of 111,736 rows — these rows as CSV