PREVIEW / etf_5min / 2022-08-04
file: by_date/etf_5min/2022/2022-08-04.parquet size: 1.8 MB rows: 89,943
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 |
|---|---|---|---|---|---|---|---|
| 2022-08-04 04:00:00 | SPY | ETF | 414.45 | 414.45 | 414.0 | 414.08 | 7717.0 |
| 2022-08-04 04:05:00 | SPY | ETF | 414.04 | 414.17 | 414.0 | 414.13 | 1406.0 |
| 2022-08-04 04:15:00 | SPY | ETF | 414.4 | 414.5 | 414.4 | 414.5 | 602.0 |
| 2022-08-04 04:20:00 | SPY | ETF | 414.45 | 414.45 | 414.45 | 414.45 | 100.0 |
| 2022-08-04 04:25:00 | SPY | ETF | 414.33 | 414.33 | 414.26 | 414.26 | 360.0 |
| 2022-08-04 04:30:00 | SPY | ETF | 414.19 | 414.2 | 414.17 | 414.2 | 1907.0 |
| 2022-08-04 04:40:00 | SPY | ETF | 414.18 | 414.18 | 414.05 | 414.05 | 3100.0 |
| 2022-08-04 04:45:00 | SPY | ETF | 414.11 | 414.11 | 414.11 | 414.11 | 407.0 |
| 2022-08-04 04:50:00 | SPY | ETF | 414.08 | 414.13 | 414.02 | 414.13 | 1505.0 |
| 2022-08-04 04:55:00 | SPY | ETF | 414.07 | 414.07 | 413.99 | 413.99 | 3849.0 |
| 2022-08-04 05:00:00 | SPY | ETF | 414.08 | 414.08 | 414.08 | 414.08 | 100.0 |
| 2022-08-04 05:05:00 | SPY | ETF | 414.06 | 414.06 | 414.06 | 414.06 | 300.0 |
| 2022-08-04 05:10:00 | SPY | ETF | 414.05 | 414.19 | 414.04 | 414.19 | 500.0 |
| 2022-08-04 05:15:00 | SPY | ETF | 414.26 | 414.4 | 414.26 | 414.31 | 2000.0 |
| 2022-08-04 05:25:00 | SPY | ETF | 414.49 | 414.75 | 414.49 | 414.74 | 7732.0 |
| 2022-08-04 05:30:00 | SPY | ETF | 414.86 | 414.86 | 414.75 | 414.75 | 6340.0 |
| 2022-08-04 05:35:00 | SPY | ETF | 414.69 | 414.69 | 414.69 | 414.69 | 120.0 |
| 2022-08-04 05:40:00 | SPY | ETF | 414.67 | 414.67 | 414.67 | 414.67 | 500.0 |
| 2022-08-04 05:45:00 | SPY | ETF | 414.76 | 415.1 | 414.76 | 415.07 | 4000.0 |
| 2022-08-04 05:50:00 | SPY | ETF | 415.1 | 415.15 | 415.08 | 415.08 | 2449.0 |
| 2022-08-04 05:55:00 | SPY | ETF | 414.96 | 415.07 | 414.92 | 414.95 | 5689.0 |
| 2022-08-04 06:00:00 | SPY | ETF | 414.96 | 415.36 | 414.95 | 415.36 | 1767.0 |
| 2022-08-04 06:05:00 | SPY | ETF | 415.45 | 415.53 | 415.35 | 415.41 | 3398.0 |
| 2022-08-04 06:10:00 | SPY | ETF | 415.37 | 415.37 | 415.33 | 415.33 | 321.0 |
| 2022-08-04 06:15:00 | SPY | ETF | 415.57 | 415.72 | 415.54 | 415.66 | 11050.0 |
| 2022-08-04 06:20:00 | SPY | ETF | 415.66 | 415.72 | 415.59 | 415.69 | 1276.0 |
| 2022-08-04 06:25:00 | SPY | ETF | 415.53 | 415.61 | 415.53 | 415.61 | 2500.0 |
| 2022-08-04 06:30:00 | SPY | ETF | 415.59 | 415.95 | 415.56 | 415.92 | 5519.0 |
| 2022-08-04 06:35:00 | SPY | ETF | 415.94 | 416.1 | 415.84 | 416.02 | 7841.0 |
| 2022-08-04 06:40:00 | SPY | ETF | 415.9 | 415.94 | 415.74 | 415.74 | 4707.0 |
| 2022-08-04 06:45:00 | SPY | ETF | 415.82 | 415.82 | 415.66 | 415.74 | 4335.0 |
| 2022-08-04 06:50:00 | SPY | ETF | 415.74 | 415.74 | 415.58 | 415.63 | 11016.0 |
| 2022-08-04 06:55:00 | SPY | ETF | 415.57 | 415.61 | 415.5 | 415.55 | 47817.0 |
| 2022-08-04 07:00:00 | SPY | ETF | 415.46 | 415.57 | 415.29 | 415.49 | 17846.0 |
| 2022-08-04 07:05:00 | SPY | ETF | 415.5 | 415.62 | 415.24 | 415.24 | 20766.0 |
| 2022-08-04 07:10:00 | SPY | ETF | 415.28 | 415.29 | 415.19 | 415.19 | 7630.0 |
| 2022-08-04 07:15:00 | SPY | ETF | 415.2 | 415.26 | 415.11 | 415.17 | 18348.0 |
| 2022-08-04 07:20:00 | SPY | ETF | 415.1 | 415.11 | 414.98 | 414.99 | 17981.0 |
| 2022-08-04 07:25:00 | SPY | ETF | 414.95 | 415.07 | 414.91 | 414.94 | 13696.0 |
| 2022-08-04 07:30:00 | SPY | ETF | 414.93 | 415.14 | 414.9 | 415.13 | 6298.0 |
| 2022-08-04 07:35:00 | SPY | ETF | 415.11 | 415.21 | 415.04 | 415.21 | 2403.0 |
| 2022-08-04 07:40:00 | SPY | ETF | 415.17 | 415.25 | 415.06 | 415.06 | 9140.0 |
| 2022-08-04 07:45:00 | SPY | ETF | 415.0 | 415.0 | 414.81 | 414.94 | 17002.0 |
| 2022-08-04 07:50:00 | SPY | ETF | 414.96 | 414.96 | 414.73 | 414.73 | 17862.0 |
| 2022-08-04 07:55:00 | SPY | ETF | 414.69 | 414.72 | 414.44 | 414.44 | 12498.0 |
| 2022-08-04 08:00:00 | SPY | ETF | 415.2308 | 416.0204 | 413.7849 | 413.7849 | 264738.0 |
| 2022-08-04 08:05:00 | SPY | ETF | 414.8 | 414.85 | 414.68 | 414.68 | 42132.0 |
| 2022-08-04 08:10:00 | SPY | ETF | 414.67 | 414.7199 | 414.43 | 414.43 | 21390.0 |
| 2022-08-04 08:15:00 | SPY | ETF | 414.4 | 414.71 | 414.4 | 414.71 | 14864.0 |
| 2022-08-04 08:20:00 | SPY | ETF | 414.71 | 414.85 | 414.69 | 414.8 | 10784.0 |
> showing 50 of 89,943 rows — these rows as CSV