PREVIEW / etf_5min / 2024-08-13
file: by_date/etf_5min/2024/2024-08-13.parquet size: 2.3 MB rows: 111,732
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 |
|---|---|---|---|---|---|---|---|
| 2024-08-13 04:00:00 | SPY | ETF | 535.12 | 535.73 | 535.12 | 535.5 | 4268.0 |
| 2024-08-13 04:05:00 | SPY | ETF | 535.57 | 535.62 | 535.57 | 535.62 | 394.0 |
| 2024-08-13 04:10:00 | SPY | ETF | 535.46 | 535.46 | 535.46 | 535.46 | 549.0 |
| 2024-08-13 04:15:00 | SPY | ETF | 535.58 | 535.58 | 535.29 | 535.29 | 652.0 |
| 2024-08-13 04:20:00 | SPY | ETF | 535.08 | 535.08 | 535.0 | 535.0 | 279.0 |
| 2024-08-13 04:25:00 | SPY | ETF | 535.19 | 535.19 | 535.17 | 535.17 | 300.0 |
| 2024-08-13 04:30:00 | SPY | ETF | 535.11 | 535.11 | 535.01 | 535.01 | 915.0 |
| 2024-08-13 04:35:00 | SPY | ETF | 534.96 | 535.0 | 534.96 | 535.0 | 334.0 |
| 2024-08-13 04:40:00 | SPY | ETF | 534.99 | 534.99 | 534.92 | 534.92 | 710.0 |
| 2024-08-13 04:45:00 | SPY | ETF | 534.9 | 534.98 | 534.9 | 534.98 | 1122.0 |
| 2024-08-13 04:55:00 | SPY | ETF | 535.01 | 535.23 | 535.01 | 535.18 | 2475.0 |
| 2024-08-13 05:00:00 | SPY | ETF | 535.06 | 535.06 | 535.06 | 535.06 | 100.0 |
| 2024-08-13 05:05:00 | SPY | ETF | 535.08 | 535.08 | 534.9 | 534.9 | 233.0 |
| 2024-08-13 05:10:00 | SPY | ETF | 535.04 | 535.04 | 534.95 | 534.95 | 2683.0 |
| 2024-08-13 05:15:00 | SPY | ETF | 535.0 | 535.05 | 535.0 | 535.05 | 1221.0 |
| 2024-08-13 05:20:00 | SPY | ETF | 535.05 | 535.09 | 535.05 | 535.09 | 200.0 |
| 2024-08-13 05:25:00 | SPY | ETF | 535.13 | 535.25 | 535.13 | 535.25 | 349.0 |
| 2024-08-13 05:30:00 | SPY | ETF | 535.41 | 535.41 | 535.41 | 535.41 | 120.0 |
| 2024-08-13 05:35:00 | SPY | ETF | 535.59 | 535.6 | 535.44 | 535.44 | 686.0 |
| 2024-08-13 05:40:00 | SPY | ETF | 535.46 | 535.48 | 535.38 | 535.48 | 1070.0 |
| 2024-08-13 05:45:00 | SPY | ETF | 535.5 | 535.5 | 535.43 | 535.43 | 850.0 |
| 2024-08-13 05:55:00 | SPY | ETF | 535.39 | 535.39 | 535.39 | 535.39 | 191.0 |
| 2024-08-13 06:00:00 | SPY | ETF | 535.28 | 535.28 | 534.58 | 534.85 | 37352.0 |
| 2024-08-13 06:05:00 | SPY | ETF | 534.99 | 534.99 | 534.68 | 534.68 | 1200.0 |
| 2024-08-13 06:10:00 | SPY | ETF | 534.75 | 534.75 | 534.55 | 534.63 | 1276.0 |
| 2024-08-13 06:15:00 | SPY | ETF | 534.64 | 534.74 | 534.64 | 534.74 | 531.0 |
| 2024-08-13 06:20:00 | SPY | ETF | 534.55 | 534.55 | 534.2 | 534.2 | 1292.0 |
| 2024-08-13 06:25:00 | SPY | ETF | 534.12 | 534.12 | 533.95 | 533.95 | 2643.0 |
| 2024-08-13 06:30:00 | SPY | ETF | 533.84 | 534.06 | 533.84 | 533.91 | 8085.0 |
| 2024-08-13 06:35:00 | SPY | ETF | 533.69 | 533.69 | 533.29 | 533.3 | 3305.0 |
| 2024-08-13 06:40:00 | SPY | ETF | 533.46 | 533.56 | 533.46 | 533.56 | 949.0 |
| 2024-08-13 06:45:00 | SPY | ETF | 533.56 | 533.64 | 533.45 | 533.64 | 1959.0 |
| 2024-08-13 06:50:00 | SPY | ETF | 533.59 | 533.59 | 533.36 | 533.44 | 5827.0 |
| 2024-08-13 06:55:00 | SPY | ETF | 533.37 | 533.52 | 533.33 | 533.45 | 1563.0 |
| 2024-08-13 07:00:00 | SPY | ETF | 533.32 | 533.66 | 533.32 | 533.66 | 5071.0 |
| 2024-08-13 07:05:00 | SPY | ETF | 533.71 | 533.81 | 533.65 | 533.79 | 96033.0 |
| 2024-08-13 07:10:00 | SPY | ETF | 533.8 | 534.06 | 533.65 | 534.06 | 24403.0 |
| 2024-08-13 07:15:00 | SPY | ETF | 534.07 | 534.15 | 534.01 | 534.1 | 10473.0 |
| 2024-08-13 07:20:00 | SPY | ETF | 534.0 | 534.14 | 533.94 | 534.14 | 4600.0 |
| 2024-08-13 07:25:00 | SPY | ETF | 533.95 | 534.06 | 533.92 | 534.0 | 9142.0 |
| 2024-08-13 07:30:00 | SPY | ETF | 534.02 | 534.06 | 534.01 | 534.06 | 6712.0 |
| 2024-08-13 07:35:00 | SPY | ETF | 534.15 | 534.27 | 533.99 | 534.1 | 16298.0 |
| 2024-08-13 07:40:00 | SPY | ETF | 534.05 | 534.32 | 534.05 | 534.32 | 7060.0 |
| 2024-08-13 07:45:00 | SPY | ETF | 534.22 | 534.31 | 534.22 | 534.31 | 8887.0 |
| 2024-08-13 07:50:00 | SPY | ETF | 534.29 | 534.34 | 534.2 | 534.2 | 11135.0 |
| 2024-08-13 07:55:00 | SPY | ETF | 534.22 | 534.53 | 534.22 | 534.53 | 15808.0 |
| 2024-08-13 08:00:00 | SPY | ETF | 533.69 | 535.99 | 533.43 | 535.0 | 48493.0 |
| 2024-08-13 08:05:00 | SPY | ETF | 535.11 | 535.41 | 535.09 | 535.41 | 17604.0 |
| 2024-08-13 08:10:00 | SPY | ETF | 535.43 | 535.48 | 535.3 | 535.35 | 30492.0 |
| 2024-08-13 08:15:00 | SPY | ETF | 535.33 | 535.49 | 535.2 | 535.23 | 33105.0 |
> showing 50 of 111,732 rows — these rows as CSV