PREVIEW / etf_5min / 2024-12-06
file: by_date/etf_5min/2024/2024-12-06.parquet size: 2.6 MB rows: 123,945
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-06 04:00:00 | SPY | ETF | 606.39 | 606.75 | 606.39 | 606.61 | 9372.0 |
| 2024-12-06 04:05:00 | SPY | ETF | 606.63 | 606.63 | 606.48 | 606.48 | 2510.0 |
| 2024-12-06 04:10:00 | SPY | ETF | 606.48 | 606.48 | 606.4 | 606.4 | 1471.0 |
| 2024-12-06 04:15:00 | SPY | ETF | 606.5 | 606.5 | 606.36 | 606.39 | 786.0 |
| 2024-12-06 04:20:00 | SPY | ETF | 606.45 | 606.45 | 606.45 | 606.45 | 100.0 |
| 2024-12-06 04:25:00 | SPY | ETF | 606.57 | 606.59 | 606.57 | 606.59 | 687.0 |
| 2024-12-06 04:35:00 | SPY | ETF | 606.53 | 606.6 | 606.53 | 606.6 | 1100.0 |
| 2024-12-06 04:45:00 | SPY | ETF | 606.62 | 606.62 | 606.62 | 606.62 | 500.0 |
| 2024-12-06 04:50:00 | SPY | ETF | 606.68 | 606.68 | 606.57 | 606.57 | 200.0 |
| 2024-12-06 04:55:00 | SPY | ETF | 606.5 | 606.5 | 606.5 | 606.5 | 200.0 |
| 2024-12-06 05:05:00 | SPY | ETF | 606.39 | 606.39 | 606.39 | 606.39 | 200.0 |
| 2024-12-06 05:10:00 | SPY | ETF | 606.37 | 606.37 | 606.3 | 606.3 | 1792.0 |
| 2024-12-06 05:15:00 | SPY | ETF | 606.38 | 606.38 | 606.34 | 606.35 | 2324.0 |
| 2024-12-06 05:20:00 | SPY | ETF | 606.44 | 606.44 | 606.44 | 606.44 | 313.0 |
| 2024-12-06 05:30:00 | SPY | ETF | 606.5 | 606.5 | 606.5 | 606.5 | 491.0 |
| 2024-12-06 05:45:00 | SPY | ETF | 606.43 | 606.43 | 606.43 | 606.43 | 200.0 |
| 2024-12-06 05:55:00 | SPY | ETF | 606.08 | 606.08 | 606.07 | 606.07 | 986.0 |
| 2024-12-06 06:10:00 | SPY | ETF | 606.19 | 606.19 | 606.15 | 606.17 | 528.0 |
| 2024-12-06 06:15:00 | SPY | ETF | 606.12 | 606.14 | 606.12 | 606.14 | 2170.0 |
| 2024-12-06 06:20:00 | SPY | ETF | 606.02 | 606.02 | 605.85 | 605.96 | 5046.0 |
| 2024-12-06 06:25:00 | SPY | ETF | 606.03 | 606.03 | 606.03 | 606.03 | 300.0 |
| 2024-12-06 06:30:00 | SPY | ETF | 606.07 | 606.08 | 606.07 | 606.08 | 313.0 |
| 2024-12-06 06:35:00 | SPY | ETF | 606.19 | 606.2 | 606.19 | 606.2 | 660.0 |
| 2024-12-06 06:40:00 | SPY | ETF | 606.13 | 606.13 | 605.95 | 605.95 | 1048.0 |
| 2024-12-06 06:50:00 | SPY | ETF | 606.2 | 606.2 | 606.2 | 606.2 | 500.0 |
| 2024-12-06 06:55:00 | SPY | ETF | 606.26 | 606.26 | 606.26 | 606.26 | 100.0 |
| 2024-12-06 07:00:00 | SPY | ETF | 606.23 | 606.26 | 606.23 | 606.26 | 553.0 |
| 2024-12-06 07:05:00 | SPY | ETF | 606.4 | 606.4 | 606.4 | 606.4 | 1344.0 |
| 2024-12-06 07:10:00 | SPY | ETF | 606.44 | 606.49 | 606.4 | 606.49 | 7853.0 |
| 2024-12-06 07:15:00 | SPY | ETF | 606.5 | 606.51 | 606.4 | 606.4 | 3610.0 |
| 2024-12-06 07:20:00 | SPY | ETF | 606.5 | 606.65 | 606.5 | 606.6 | 7250.0 |
| 2024-12-06 07:25:00 | SPY | ETF | 606.63 | 606.66 | 606.59 | 606.66 | 1200.0 |
| 2024-12-06 07:30:00 | SPY | ETF | 606.49 | 606.51 | 606.41 | 606.51 | 6645.0 |
| 2024-12-06 07:35:00 | SPY | ETF | 606.51 | 606.51 | 606.42 | 606.48 | 986.0 |
| 2024-12-06 07:40:00 | SPY | ETF | 606.41 | 606.45 | 606.4 | 606.45 | 5021.0 |
| 2024-12-06 07:45:00 | SPY | ETF | 606.5 | 606.5 | 606.42 | 606.42 | 1955.0 |
| 2024-12-06 07:50:00 | SPY | ETF | 606.43 | 606.48 | 606.43 | 606.45 | 2611.0 |
| 2024-12-06 07:55:00 | SPY | ETF | 606.37 | 606.42 | 606.34 | 606.38 | 1712.0 |
| 2024-12-06 08:00:00 | SPY | ETF | 606.4 | 606.6594 | 606.2 | 606.51 | 18149.0 |
| 2024-12-06 08:05:00 | SPY | ETF | 606.57 | 606.57 | 606.43 | 606.48 | 6105.0 |
| 2024-12-06 08:10:00 | SPY | ETF | 606.43 | 606.44 | 606.38 | 606.44 | 6265.0 |
| 2024-12-06 08:15:00 | SPY | ETF | 606.41 | 606.46 | 606.34 | 606.34 | 8976.0 |
| 2024-12-06 08:20:00 | SPY | ETF | 606.39 | 606.391 | 606.12 | 606.33 | 11947.0 |
| 2024-12-06 08:25:00 | SPY | ETF | 606.34 | 606.48 | 606.1606 | 606.43 | 32014.0 |
| 2024-12-06 08:30:00 | SPY | ETF | 606.5 | 607.82 | 605.74 | 607.53 | 233976.0 |
| 2024-12-06 08:35:00 | SPY | ETF | 607.5 | 608.06 | 607.29 | 608.03 | 39745.0 |
| 2024-12-06 08:40:00 | SPY | ETF | 608.0 | 608.0 | 607.41 | 607.53 | 30936.0 |
| 2024-12-06 08:45:00 | SPY | ETF | 607.57 | 607.78 | 607.33 | 607.3901 | 26490.0 |
| 2024-12-06 08:50:00 | SPY | ETF | 607.4 | 607.51 | 607.3 | 607.4 | 20117.0 |
| 2024-12-06 08:55:00 | SPY | ETF | 607.49 | 607.6588 | 607.49 | 607.5 | 13359.0 |
> showing 50 of 123,945 rows — these rows as CSV