PREVIEW / etf_5min / 2024-12-19
file: by_date/etf_5min/2024/2024-12-19.parquet size: 2.8 MB rows: 141,465
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-19 04:00:00 | SPY | ETF | 588.61 | 589.19 | 588.61 | 589.0 | 7201.0 |
| 2024-12-19 04:05:00 | SPY | ETF | 588.91 | 589.01 | 588.77 | 588.77 | 4287.0 |
| 2024-12-19 04:10:00 | SPY | ETF | 588.76 | 588.84 | 588.6 | 588.7 | 13164.0 |
| 2024-12-19 04:15:00 | SPY | ETF | 588.81 | 588.85 | 588.56 | 588.56 | 4905.0 |
| 2024-12-19 04:20:00 | SPY | ETF | 588.52 | 588.6 | 588.4 | 588.4 | 10162.0 |
| 2024-12-19 04:25:00 | SPY | ETF | 588.28 | 588.42 | 588.28 | 588.36 | 1971.0 |
| 2024-12-19 04:30:00 | SPY | ETF | 588.49 | 588.75 | 588.49 | 588.55 | 11116.0 |
| 2024-12-19 04:35:00 | SPY | ETF | 588.64 | 589.06 | 588.64 | 589.06 | 2799.0 |
| 2024-12-19 04:40:00 | SPY | ETF | 589.06 | 589.08 | 588.97 | 589.08 | 2522.0 |
| 2024-12-19 04:45:00 | SPY | ETF | 589.02 | 589.05 | 589.01 | 589.05 | 2161.0 |
| 2024-12-19 04:50:00 | SPY | ETF | 589.0 | 589.0 | 588.94 | 588.96 | 646.0 |
| 2024-12-19 04:55:00 | SPY | ETF | 589.02 | 589.04 | 588.8 | 588.91 | 9494.0 |
| 2024-12-19 05:00:00 | SPY | ETF | 588.97 | 589.02 | 588.93 | 589.02 | 1197.0 |
| 2024-12-19 05:05:00 | SPY | ETF | 588.92 | 589.05 | 588.92 | 589.05 | 2701.0 |
| 2024-12-19 05:10:00 | SPY | ETF | 589.08 | 589.08 | 589.02 | 589.06 | 2650.0 |
| 2024-12-19 05:15:00 | SPY | ETF | 589.13 | 589.35 | 589.13 | 589.35 | 5235.0 |
| 2024-12-19 05:20:00 | SPY | ETF | 589.36 | 589.36 | 589.32 | 589.32 | 1440.0 |
| 2024-12-19 05:25:00 | SPY | ETF | 589.37 | 589.65 | 589.34 | 589.65 | 3931.0 |
| 2024-12-19 05:30:00 | SPY | ETF | 589.54 | 589.54 | 589.3 | 589.33 | 1160.0 |
| 2024-12-19 05:35:00 | SPY | ETF | 589.15 | 589.15 | 588.74 | 588.74 | 2435.0 |
| 2024-12-19 05:40:00 | SPY | ETF | 588.81 | 589.05 | 588.81 | 589.05 | 1399.0 |
| 2024-12-19 05:45:00 | SPY | ETF | 588.88 | 588.96 | 588.73 | 588.96 | 1757.0 |
| 2024-12-19 05:50:00 | SPY | ETF | 588.96 | 588.96 | 588.86 | 588.87 | 1403.0 |
| 2024-12-19 05:55:00 | SPY | ETF | 588.9 | 588.99 | 588.65 | 588.65 | 6588.0 |
| 2024-12-19 06:00:00 | SPY | ETF | 588.69 | 589.0 | 588.6 | 588.89 | 2486.0 |
| 2024-12-19 06:05:00 | SPY | ETF | 588.93 | 588.97 | 588.85 | 588.97 | 604.0 |
| 2024-12-19 06:10:00 | SPY | ETF | 588.91 | 589.08 | 588.91 | 589.04 | 487.0 |
| 2024-12-19 06:15:00 | SPY | ETF | 589.01 | 589.08 | 588.96 | 589.08 | 1092.0 |
| 2024-12-19 06:20:00 | SPY | ETF | 589.05 | 589.05 | 588.98 | 589.04 | 681.0 |
| 2024-12-19 06:25:00 | SPY | ETF | 589.11 | 589.11 | 588.8 | 588.8 | 745.0 |
| 2024-12-19 06:30:00 | SPY | ETF | 588.85 | 588.91 | 588.56 | 588.65 | 24768.0 |
| 2024-12-19 06:35:00 | SPY | ETF | 588.63 | 588.94 | 588.51 | 588.88 | 1590.0 |
| 2024-12-19 06:40:00 | SPY | ETF | 588.95 | 589.09 | 588.85 | 589.09 | 1284.0 |
| 2024-12-19 06:45:00 | SPY | ETF | 589.08 | 589.25 | 589.07 | 589.25 | 3198.0 |
| 2024-12-19 06:50:00 | SPY | ETF | 589.25 | 589.38 | 589.09 | 589.09 | 17356.0 |
| 2024-12-19 06:55:00 | SPY | ETF | 589.1 | 589.17 | 589.01 | 589.14 | 32537.0 |
| 2024-12-19 07:00:00 | SPY | ETF | 589.14 | 589.55 | 589.02 | 589.35 | 229510.0 |
| 2024-12-19 07:05:00 | SPY | ETF | 589.37 | 589.77 | 589.37 | 589.58 | 7866.0 |
| 2024-12-19 07:10:00 | SPY | ETF | 589.6 | 590.1 | 589.55 | 590.05 | 21069.0 |
| 2024-12-19 07:15:00 | SPY | ETF | 590.05 | 590.48 | 589.75 | 590.4 | 46390.0 |
| 2024-12-19 07:20:00 | SPY | ETF | 590.45 | 590.71 | 590.4 | 590.71 | 37467.0 |
| 2024-12-19 07:25:00 | SPY | ETF | 590.725 | 590.79 | 590.335 | 590.57 | 30149.0 |
| 2024-12-19 07:30:00 | SPY | ETF | 590.6 | 590.64 | 590.25 | 590.32 | 13472.0 |
| 2024-12-19 07:35:00 | SPY | ETF | 590.43 | 590.55 | 590.351 | 590.52 | 10496.0 |
| 2024-12-19 07:40:00 | SPY | ETF | 590.52 | 590.93 | 590.52 | 590.88 | 51668.0 |
| 2024-12-19 07:45:00 | SPY | ETF | 590.91 | 591.1 | 590.81 | 590.86 | 44647.0 |
| 2024-12-19 07:50:00 | SPY | ETF | 590.89 | 591.03 | 590.76 | 590.86 | 28949.0 |
| 2024-12-19 07:55:00 | SPY | ETF | 590.91 | 591.37 | 590.88 | 591.29 | 128284.0 |
| 2024-12-19 08:00:00 | SPY | ETF | 589.09 | 591.6 | 586.31 | 591.33 | 116432.0 |
| 2024-12-19 08:05:00 | SPY | ETF | 591.26 | 591.27 | 586.33 | 590.89 | 199377.0 |
> showing 50 of 141,465 rows — these rows as CSV