PREVIEW / etf_5min / 2024-09-18
file: by_date/etf_5min/2024/2024-09-18.parquet size: 2.3 MB rows: 113,202
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-18 04:00:00 | SPY | ETF | 563.27 | 563.27 | 563.12 | 563.23 | 2152.0 |
| 2024-09-18 04:05:00 | SPY | ETF | 563.1 | 563.12 | 563.01 | 563.02 | 2241.0 |
| 2024-09-18 04:10:00 | SPY | ETF | 563.01 | 563.01 | 562.95 | 562.98 | 21250.0 |
| 2024-09-18 04:15:00 | SPY | ETF | 562.98 | 563.19 | 562.95 | 563.19 | 4525.0 |
| 2024-09-18 04:20:00 | SPY | ETF | 563.24 | 563.24 | 563.1 | 563.1 | 300.0 |
| 2024-09-18 04:25:00 | SPY | ETF | 563.08 | 563.08 | 562.94 | 562.94 | 740.0 |
| 2024-09-18 04:30:00 | SPY | ETF | 562.91 | 563.07 | 562.91 | 563.07 | 645.0 |
| 2024-09-18 04:35:00 | SPY | ETF | 563.08 | 563.08 | 563.08 | 563.08 | 100.0 |
| 2024-09-18 04:40:00 | SPY | ETF | 562.99 | 562.99 | 562.99 | 562.99 | 100.0 |
| 2024-09-18 04:45:00 | SPY | ETF | 563.03 | 563.03 | 563.0 | 563.0 | 898.0 |
| 2024-09-18 04:50:00 | SPY | ETF | 563.28 | 563.31 | 563.28 | 563.31 | 350.0 |
| 2024-09-18 04:55:00 | SPY | ETF | 563.37 | 563.37 | 563.37 | 563.37 | 100.0 |
| 2024-09-18 05:05:00 | SPY | ETF | 563.36 | 563.36 | 563.36 | 563.36 | 200.0 |
| 2024-09-18 05:15:00 | SPY | ETF | 563.35 | 563.41 | 563.31 | 563.41 | 310.0 |
| 2024-09-18 05:25:00 | SPY | ETF | 563.46 | 563.51 | 563.46 | 563.51 | 500.0 |
| 2024-09-18 05:35:00 | SPY | ETF | 563.69 | 563.71 | 563.69 | 563.7 | 600.0 |
| 2024-09-18 05:40:00 | SPY | ETF | 563.73 | 563.73 | 563.73 | 563.73 | 301.0 |
| 2024-09-18 05:55:00 | SPY | ETF | 563.81 | 563.92 | 563.81 | 563.92 | 474.0 |
| 2024-09-18 06:00:00 | SPY | ETF | 563.85 | 563.85 | 563.8 | 563.8 | 652.0 |
| 2024-09-18 06:05:00 | SPY | ETF | 563.83 | 563.83 | 563.82 | 563.82 | 1152.0 |
| 2024-09-18 06:10:00 | SPY | ETF | 563.83 | 563.83 | 563.69 | 563.69 | 222.0 |
| 2024-09-18 06:15:00 | SPY | ETF | 563.71 | 563.73 | 563.66 | 563.72 | 14496.0 |
| 2024-09-18 06:20:00 | SPY | ETF | 563.84 | 563.84 | 563.77 | 563.78 | 1410.0 |
| 2024-09-18 06:25:00 | SPY | ETF | 563.8 | 563.84 | 563.8 | 563.83 | 1226.0 |
| 2024-09-18 06:30:00 | SPY | ETF | 563.82 | 563.82 | 563.82 | 563.82 | 242.0 |
| 2024-09-18 06:35:00 | SPY | ETF | 563.93 | 563.97 | 563.93 | 563.97 | 954.0 |
| 2024-09-18 06:40:00 | SPY | ETF | 563.87 | 563.9 | 563.87 | 563.9 | 697.0 |
| 2024-09-18 06:45:00 | SPY | ETF | 563.85 | 563.85 | 563.85 | 563.85 | 167.0 |
| 2024-09-18 06:50:00 | SPY | ETF | 563.81 | 563.83 | 563.78 | 563.83 | 863.0 |
| 2024-09-18 06:55:00 | SPY | ETF | 563.84 | 563.84 | 563.84 | 563.84 | 595.0 |
| 2024-09-18 07:00:00 | SPY | ETF | 563.84 | 563.84 | 563.63 | 563.64 | 36453.0 |
| 2024-09-18 07:05:00 | SPY | ETF | 563.8 | 563.87 | 563.75 | 563.87 | 4098.0 |
| 2024-09-18 07:10:00 | SPY | ETF | 563.86 | 563.89 | 563.86 | 563.87 | 2939.0 |
| 2024-09-18 07:15:00 | SPY | ETF | 563.87 | 563.92 | 563.87 | 563.92 | 2791.0 |
| 2024-09-18 07:20:00 | SPY | ETF | 563.95 | 563.95 | 563.95 | 563.95 | 100.0 |
| 2024-09-18 07:25:00 | SPY | ETF | 563.74 | 563.76 | 563.74 | 563.76 | 600.0 |
| 2024-09-18 07:30:00 | SPY | ETF | 563.84 | 563.91 | 563.84 | 563.84 | 907.0 |
| 2024-09-18 07:35:00 | SPY | ETF | 563.81 | 563.81 | 563.81 | 563.81 | 100.0 |
| 2024-09-18 07:40:00 | SPY | ETF | 563.8 | 563.8 | 563.52 | 563.52 | 1030.0 |
| 2024-09-18 07:45:00 | SPY | ETF | 563.55 | 563.6 | 563.52 | 563.52 | 1815.0 |
| 2024-09-18 07:50:00 | SPY | ETF | 563.55 | 563.55 | 563.47 | 563.47 | 4138.0 |
| 2024-09-18 07:55:00 | SPY | ETF | 563.461 | 563.47 | 563.45 | 563.45 | 2193.0 |
| 2024-09-18 08:00:00 | SPY | ETF | 563.86 | 564.0 | 563.21 | 563.3 | 34187.0 |
| 2024-09-18 08:05:00 | SPY | ETF | 563.31 | 563.38 | 563.11 | 563.37 | 17728.0 |
| 2024-09-18 08:10:00 | SPY | ETF | 563.36 | 563.36 | 562.94 | 563.0085 | 8770.0 |
| 2024-09-18 08:15:00 | SPY | ETF | 563.01 | 563.28 | 562.95 | 563.258 | 9637.0 |
| 2024-09-18 08:20:00 | SPY | ETF | 563.21 | 563.49 | 563.21 | 563.47 | 3536.0 |
| 2024-09-18 08:25:00 | SPY | ETF | 563.49 | 563.54 | 563.39 | 563.51 | 6078.0 |
| 2024-09-18 08:30:00 | SPY | ETF | 563.51 | 563.73 | 563.51 | 563.73 | 6220.0 |
| 2024-09-18 08:35:00 | SPY | ETF | 563.71 | 564.07 | 563.7 | 564.05 | 20804.0 |
> showing 50 of 113,202 rows — these rows as CSV