PREVIEW / etf_5min / 2024-09-20
file: by_date/etf_5min/2024/2024-09-20.parquet size: 2.3 MB rows: 110,735
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-20 04:00:00 | SPY | ETF | 568.99 | 569.0 | 568.58 | 568.65 | 8918.0 |
| 2024-09-20 04:05:00 | SPY | ETF | 568.68 | 568.94 | 568.64 | 568.85 | 6126.0 |
| 2024-09-20 04:10:00 | SPY | ETF | 568.75 | 568.77 | 568.61 | 568.68 | 4044.0 |
| 2024-09-20 04:15:00 | SPY | ETF | 568.72 | 568.72 | 568.61 | 568.61 | 382.0 |
| 2024-09-20 04:20:00 | SPY | ETF | 568.57 | 568.57 | 568.35 | 568.4 | 7888.0 |
| 2024-09-20 04:25:00 | SPY | ETF | 568.32 | 568.39 | 568.15 | 568.16 | 2723.0 |
| 2024-09-20 04:30:00 | SPY | ETF | 568.1 | 568.16 | 568.09 | 568.16 | 543.0 |
| 2024-09-20 04:35:00 | SPY | ETF | 568.13 | 568.25 | 568.11 | 568.23 | 2166.0 |
| 2024-09-20 04:40:00 | SPY | ETF | 568.37 | 568.37 | 568.27 | 568.27 | 1618.0 |
| 2024-09-20 04:45:00 | SPY | ETF | 568.45 | 568.45 | 568.45 | 568.45 | 100.0 |
| 2024-09-20 04:50:00 | SPY | ETF | 568.33 | 568.46 | 568.27 | 568.27 | 5953.0 |
| 2024-09-20 04:55:00 | SPY | ETF | 568.25 | 568.25 | 568.25 | 568.25 | 205.0 |
| 2024-09-20 05:00:00 | SPY | ETF | 568.34 | 568.49 | 568.3 | 568.49 | 3402.0 |
| 2024-09-20 05:05:00 | SPY | ETF | 568.44 | 568.44 | 568.44 | 568.44 | 100.0 |
| 2024-09-20 05:10:00 | SPY | ETF | 568.43 | 568.56 | 568.43 | 568.56 | 374.0 |
| 2024-09-20 05:15:00 | SPY | ETF | 568.49 | 568.55 | 568.49 | 568.54 | 700.0 |
| 2024-09-20 05:20:00 | SPY | ETF | 568.7 | 568.7 | 568.44 | 568.44 | 300.0 |
| 2024-09-20 05:25:00 | SPY | ETF | 568.49 | 568.49 | 568.43 | 568.43 | 418.0 |
| 2024-09-20 05:30:00 | SPY | ETF | 568.25 | 568.25 | 568.25 | 568.25 | 100.0 |
| 2024-09-20 05:35:00 | SPY | ETF | 568.28 | 568.28 | 568.18 | 568.2 | 2017.0 |
| 2024-09-20 05:40:00 | SPY | ETF | 568.09 | 568.09 | 568.09 | 568.09 | 162.0 |
| 2024-09-20 05:45:00 | SPY | ETF | 568.1 | 568.21 | 568.1 | 568.21 | 1232.0 |
| 2024-09-20 05:50:00 | SPY | ETF | 568.25 | 568.26 | 568.24 | 568.26 | 1100.0 |
| 2024-09-20 05:55:00 | SPY | ETF | 568.27 | 568.27 | 568.27 | 568.27 | 287.0 |
| 2024-09-20 06:00:00 | SPY | ETF | 568.23 | 568.23 | 568.15 | 568.15 | 1407.0 |
| 2024-09-20 06:05:00 | SPY | ETF | 568.15 | 568.18 | 568.01 | 568.18 | 2939.0 |
| 2024-09-20 06:10:00 | SPY | ETF | 568.24 | 568.47 | 568.23 | 568.25 | 1998.0 |
| 2024-09-20 06:20:00 | SPY | ETF | 568.41 | 568.46 | 568.41 | 568.46 | 800.0 |
| 2024-09-20 06:25:00 | SPY | ETF | 568.5 | 568.53 | 568.42 | 568.42 | 7086.0 |
| 2024-09-20 06:30:00 | SPY | ETF | 568.26 | 568.31 | 568.26 | 568.31 | 1198.0 |
| 2024-09-20 06:35:00 | SPY | ETF | 568.37 | 568.37 | 568.31 | 568.31 | 1299.0 |
| 2024-09-20 06:40:00 | SPY | ETF | 568.42 | 568.42 | 568.4 | 568.4 | 437.0 |
| 2024-09-20 06:45:00 | SPY | ETF | 568.15 | 568.15 | 568.11 | 568.11 | 200.0 |
| 2024-09-20 06:50:00 | SPY | ETF | 568.01 | 568.13 | 567.96 | 567.96 | 2697.0 |
| 2024-09-20 06:55:00 | SPY | ETF | 567.91 | 567.96 | 567.83 | 567.96 | 1464.0 |
| 2024-09-20 07:00:00 | SPY | ETF | 567.97 | 568.12 | 567.97 | 568.09 | 7442.0 |
| 2024-09-20 07:05:00 | SPY | ETF | 568.05 | 568.05 | 567.89 | 567.89 | 8602.0 |
| 2024-09-20 07:10:00 | SPY | ETF | 567.87 | 567.91 | 567.72 | 567.91 | 8988.0 |
| 2024-09-20 07:15:00 | SPY | ETF | 567.83 | 567.91 | 567.83 | 567.88 | 2414.0 |
| 2024-09-20 07:20:00 | SPY | ETF | 568.0 | 568.02 | 567.83 | 567.85 | 4749.0 |
| 2024-09-20 07:25:00 | SPY | ETF | 567.86 | 567.94 | 567.74 | 567.75 | 7878.0 |
| 2024-09-20 07:30:00 | SPY | ETF | 567.79 | 567.85 | 567.73 | 567.76 | 36262.0 |
| 2024-09-20 07:35:00 | SPY | ETF | 567.7 | 567.74 | 567.69 | 567.74 | 24888.0 |
| 2024-09-20 07:40:00 | SPY | ETF | 567.79 | 568.0 | 567.79 | 567.9 | 10954.0 |
| 2024-09-20 07:45:00 | SPY | ETF | 567.82 | 568.04 | 567.82 | 568.01 | 30717.0 |
| 2024-09-20 07:50:00 | SPY | ETF | 567.98 | 568.06 | 567.85 | 567.91 | 12414.0 |
| 2024-09-20 07:55:00 | SPY | ETF | 567.91 | 568.17 | 567.91 | 568.14 | 13444.0 |
| 2024-09-20 08:00:00 | SPY | ETF | 568.09 | 569.1 | 567.7497 | 568.44 | 65672.0 |
| 2024-09-20 08:05:00 | SPY | ETF | 568.42 | 568.55 | 568.3 | 568.55 | 16308.0 |
| 2024-09-20 08:10:00 | SPY | ETF | 568.61 | 568.64 | 568.46 | 568.59 | 9538.0 |
> showing 50 of 110,735 rows — these rows as CSV