PREVIEW / etf_5min / 2024-11-14
file: by_date/etf_5min/2024/2024-11-14.parquet size: 2.5 MB rows: 123,887
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-14 04:00:00 | SPY | ETF | 597.74 | 598.08 | 597.74 | 598.08 | 4525.0 |
| 2024-11-14 04:05:00 | SPY | ETF | 598.1 | 598.11 | 598.04 | 598.04 | 900.0 |
| 2024-11-14 04:10:00 | SPY | ETF | 598.13 | 598.17 | 598.0 | 598.01 | 3119.0 |
| 2024-11-14 04:15:00 | SPY | ETF | 597.97 | 597.97 | 597.83 | 597.9 | 2816.0 |
| 2024-11-14 04:20:00 | SPY | ETF | 597.97 | 597.97 | 597.97 | 597.97 | 818.0 |
| 2024-11-14 04:25:00 | SPY | ETF | 597.99 | 598.02 | 597.7 | 597.7 | 2892.0 |
| 2024-11-14 04:30:00 | SPY | ETF | 597.89 | 597.89 | 597.89 | 597.89 | 100.0 |
| 2024-11-14 04:35:00 | SPY | ETF | 597.97 | 597.97 | 597.95 | 597.95 | 200.0 |
| 2024-11-14 04:40:00 | SPY | ETF | 597.93 | 597.93 | 597.87 | 597.87 | 763.0 |
| 2024-11-14 04:45:00 | SPY | ETF | 597.85 | 597.85 | 597.8 | 597.8 | 500.0 |
| 2024-11-14 04:50:00 | SPY | ETF | 597.7 | 597.7 | 597.55 | 597.6 | 2000.0 |
| 2024-11-14 04:55:00 | SPY | ETF | 597.61 | 597.68 | 597.61 | 597.68 | 590.0 |
| 2024-11-14 05:00:00 | SPY | ETF | 597.61 | 597.61 | 597.57 | 597.61 | 1147.0 |
| 2024-11-14 05:05:00 | SPY | ETF | 597.66 | 597.68 | 597.6 | 597.68 | 2074.0 |
| 2024-11-14 05:10:00 | SPY | ETF | 597.71 | 597.78 | 597.66 | 597.78 | 1000.0 |
| 2024-11-14 05:15:00 | SPY | ETF | 597.73 | 597.73 | 597.73 | 597.73 | 200.0 |
| 2024-11-14 05:20:00 | SPY | ETF | 597.79 | 597.79 | 597.79 | 597.79 | 100.0 |
| 2024-11-14 05:25:00 | SPY | ETF | 597.75 | 597.85 | 597.72 | 597.85 | 896.0 |
| 2024-11-14 05:30:00 | SPY | ETF | 597.95 | 598.02 | 597.95 | 597.99 | 991.0 |
| 2024-11-14 05:35:00 | SPY | ETF | 597.92 | 598.07 | 597.92 | 598.0 | 1975.0 |
| 2024-11-14 05:40:00 | SPY | ETF | 597.71 | 597.71 | 597.64 | 597.64 | 596.0 |
| 2024-11-14 05:45:00 | SPY | ETF | 597.84 | 597.84 | 597.84 | 597.84 | 400.0 |
| 2024-11-14 05:50:00 | SPY | ETF | 597.64 | 597.71 | 597.63 | 597.68 | 4435.0 |
| 2024-11-14 05:55:00 | SPY | ETF | 597.7 | 597.7 | 597.65 | 597.66 | 9183.0 |
| 2024-11-14 06:00:00 | SPY | ETF | 597.78 | 597.79 | 597.7 | 597.7 | 5079.0 |
| 2024-11-14 06:05:00 | SPY | ETF | 597.69 | 597.69 | 597.69 | 597.69 | 100.0 |
| 2024-11-14 06:10:00 | SPY | ETF | 597.85 | 597.85 | 597.66 | 597.67 | 5467.0 |
| 2024-11-14 06:15:00 | SPY | ETF | 597.7 | 597.9 | 597.7 | 597.9 | 5522.0 |
| 2024-11-14 06:20:00 | SPY | ETF | 597.88 | 597.9 | 597.82 | 597.82 | 621.0 |
| 2024-11-14 06:25:00 | SPY | ETF | 597.88 | 597.91 | 597.88 | 597.91 | 200.0 |
| 2024-11-14 06:30:00 | SPY | ETF | 597.91 | 597.93 | 597.71 | 597.71 | 9181.0 |
| 2024-11-14 06:35:00 | SPY | ETF | 597.84 | 597.84 | 597.75 | 597.76 | 3184.0 |
| 2024-11-14 06:40:00 | SPY | ETF | 597.7 | 598.07 | 597.7 | 598.07 | 1578.0 |
| 2024-11-14 06:45:00 | SPY | ETF | 598.08 | 598.1 | 598.01 | 598.08 | 11690.0 |
| 2024-11-14 06:50:00 | SPY | ETF | 598.13 | 598.2 | 598.06 | 598.2 | 2634.0 |
| 2024-11-14 06:55:00 | SPY | ETF | 598.14 | 598.15 | 598.14 | 598.15 | 500.0 |
| 2024-11-14 07:00:00 | SPY | ETF | 598.14 | 598.26 | 597.78 | 597.9 | 102733.0 |
| 2024-11-14 07:05:00 | SPY | ETF | 597.88 | 597.95 | 597.84 | 597.92 | 22455.0 |
| 2024-11-14 07:10:00 | SPY | ETF | 597.88 | 597.88 | 597.76 | 597.88 | 2601.0 |
| 2024-11-14 07:15:00 | SPY | ETF | 597.9 | 598.01 | 597.9 | 598.01 | 1378.0 |
| 2024-11-14 07:20:00 | SPY | ETF | 597.94 | 597.94 | 597.84 | 597.84 | 1107.0 |
| 2024-11-14 07:25:00 | SPY | ETF | 597.86 | 597.93 | 597.86 | 597.93 | 477.0 |
| 2024-11-14 07:30:00 | SPY | ETF | 597.96 | 598.08 | 597.96 | 598.08 | 1475.0 |
| 2024-11-14 07:35:00 | SPY | ETF | 598.04 | 598.08 | 597.8 | 597.8 | 6056.0 |
| 2024-11-14 07:40:00 | SPY | ETF | 597.96 | 598.08 | 597.96 | 598.05 | 12956.0 |
| 2024-11-14 07:45:00 | SPY | ETF | 598.05 | 598.05 | 597.8 | 597.81 | 3478.0 |
| 2024-11-14 07:50:00 | SPY | ETF | 597.85 | 597.85 | 597.68 | 597.7 | 6616.0 |
| 2024-11-14 07:55:00 | SPY | ETF | 597.73 | 597.74 | 597.56 | 597.65 | 4371.0 |
| 2024-11-14 08:00:00 | SPY | ETF | 597.93 | 598.25 | 596.27 | 597.96 | 47262.0 |
| 2024-11-14 08:05:00 | SPY | ETF | 597.86 | 597.99 | 597.86 | 597.87 | 7924.0 |
> showing 50 of 123,887 rows — these rows as CSV