PREVIEW / etf_5min / 2024-08-16
file: by_date/etf_5min/2024/2024-08-16.parquet size: 2.2 MB rows: 109,767
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 |
|---|---|---|---|---|---|---|---|
| 2024-08-16 04:00:00 | SPY | ETF | 553.87 | 554.06 | 553.84 | 553.98 | 876.0 |
| 2024-08-16 04:05:00 | SPY | ETF | 554.04 | 554.23 | 554.04 | 554.13 | 2195.0 |
| 2024-08-16 04:10:00 | SPY | ETF | 554.17 | 554.22 | 554.17 | 554.22 | 621.0 |
| 2024-08-16 04:15:00 | SPY | ETF | 554.2 | 554.21 | 554.05 | 554.19 | 1304.0 |
| 2024-08-16 04:20:00 | SPY | ETF | 554.1 | 554.16 | 553.84 | 553.84 | 2181.0 |
| 2024-08-16 04:25:00 | SPY | ETF | 553.81 | 553.83 | 553.61 | 553.83 | 1464.0 |
| 2024-08-16 04:30:00 | SPY | ETF | 553.75 | 553.79 | 553.73 | 553.73 | 420.0 |
| 2024-08-16 04:35:00 | SPY | ETF | 553.54 | 553.81 | 553.54 | 553.81 | 1919.0 |
| 2024-08-16 04:40:00 | SPY | ETF | 553.54 | 553.54 | 553.54 | 553.54 | 100.0 |
| 2024-08-16 04:45:00 | SPY | ETF | 553.77 | 553.77 | 553.77 | 553.77 | 639.0 |
| 2024-08-16 04:50:00 | SPY | ETF | 553.74 | 553.76 | 553.71 | 553.71 | 1128.0 |
| 2024-08-16 04:55:00 | SPY | ETF | 553.83 | 553.83 | 553.83 | 553.83 | 100.0 |
| 2024-08-16 05:00:00 | SPY | ETF | 553.84 | 553.96 | 553.84 | 553.96 | 512.0 |
| 2024-08-16 05:05:00 | SPY | ETF | 553.92 | 553.92 | 553.92 | 553.92 | 142.0 |
| 2024-08-16 05:10:00 | SPY | ETF | 553.85 | 553.85 | 553.85 | 553.85 | 173.0 |
| 2024-08-16 05:15:00 | SPY | ETF | 553.85 | 553.85 | 553.84 | 553.84 | 200.0 |
| 2024-08-16 05:20:00 | SPY | ETF | 554.0 | 554.0 | 554.0 | 554.0 | 124.0 |
| 2024-08-16 05:25:00 | SPY | ETF | 554.03 | 554.06 | 554.01 | 554.01 | 646.0 |
| 2024-08-16 05:30:00 | SPY | ETF | 553.91 | 553.91 | 553.62 | 553.63 | 1090.0 |
| 2024-08-16 05:35:00 | SPY | ETF | 553.94 | 553.94 | 553.94 | 553.94 | 200.0 |
| 2024-08-16 05:40:00 | SPY | ETF | 553.95 | 553.95 | 553.78 | 553.78 | 632.0 |
| 2024-08-16 05:45:00 | SPY | ETF | 553.68 | 553.68 | 553.65 | 553.65 | 1117.0 |
| 2024-08-16 05:55:00 | SPY | ETF | 553.55 | 553.55 | 553.52 | 553.52 | 699.0 |
| 2024-08-16 06:00:00 | SPY | ETF | 553.5 | 553.5 | 553.33 | 553.42 | 3145.0 |
| 2024-08-16 06:05:00 | SPY | ETF | 553.38 | 553.38 | 553.15 | 553.15 | 3339.0 |
| 2024-08-16 06:10:00 | SPY | ETF | 553.16 | 553.16 | 552.8 | 552.8 | 9852.0 |
| 2024-08-16 06:15:00 | SPY | ETF | 552.89 | 552.89 | 552.64 | 552.83 | 6314.0 |
| 2024-08-16 06:20:00 | SPY | ETF | 552.85 | 553.07 | 552.85 | 553.01 | 2822.0 |
| 2024-08-16 06:25:00 | SPY | ETF | 552.86 | 552.9 | 552.69 | 552.69 | 6098.0 |
| 2024-08-16 06:30:00 | SPY | ETF | 552.96 | 552.98 | 552.43 | 552.55 | 57889.0 |
| 2024-08-16 06:35:00 | SPY | ETF | 552.55 | 552.72 | 552.4 | 552.7 | 12399.0 |
| 2024-08-16 06:40:00 | SPY | ETF | 552.55 | 552.75 | 552.55 | 552.75 | 978.0 |
| 2024-08-16 06:45:00 | SPY | ETF | 552.63 | 552.74 | 552.6 | 552.73 | 1509.0 |
| 2024-08-16 06:50:00 | SPY | ETF | 552.7 | 552.7 | 552.7 | 552.7 | 100.0 |
| 2024-08-16 06:55:00 | SPY | ETF | 552.87 | 552.91 | 552.86 | 552.89 | 1495.0 |
| 2024-08-16 07:00:00 | SPY | ETF | 552.92 | 552.95 | 552.7 | 552.74 | 29830.0 |
| 2024-08-16 07:05:00 | SPY | ETF | 552.75 | 552.82 | 552.53 | 552.64 | 27415.0 |
| 2024-08-16 07:10:00 | SPY | ETF | 552.64 | 552.69 | 552.44 | 552.55 | 26208.0 |
| 2024-08-16 07:15:00 | SPY | ETF | 552.57 | 552.6 | 552.45 | 552.45 | 15614.0 |
| 2024-08-16 07:20:00 | SPY | ETF | 552.47 | 552.66 | 552.47 | 552.58 | 8530.0 |
| 2024-08-16 07:25:00 | SPY | ETF | 552.64 | 552.74 | 552.54 | 552.54 | 2802.0 |
| 2024-08-16 07:30:00 | SPY | ETF | 552.47 | 552.59 | 552.32 | 552.45 | 13689.0 |
| 2024-08-16 07:35:00 | SPY | ETF | 552.49 | 552.76 | 552.49 | 552.76 | 2250.0 |
| 2024-08-16 07:40:00 | SPY | ETF | 552.78 | 552.78 | 552.33 | 552.33 | 10088.0 |
| 2024-08-16 07:45:00 | SPY | ETF | 552.33 | 552.64 | 552.32 | 552.62 | 14445.0 |
| 2024-08-16 07:50:00 | SPY | ETF | 552.62 | 552.62 | 552.25 | 552.31 | 35063.0 |
| 2024-08-16 07:55:00 | SPY | ETF | 552.3 | 552.41 | 552.22 | 552.22 | 7119.0 |
| 2024-08-16 08:00:00 | SPY | ETF | 552.8 | 554.59 | 552.17 | 552.17 | 36614.0 |
| 2024-08-16 08:05:00 | SPY | ETF | 552.22 | 552.5 | 552.22 | 552.36 | 11670.0 |
| 2024-08-16 08:10:00 | SPY | ETF | 552.34 | 552.34 | 551.98 | 552.0 | 26009.0 |
> showing 50 of 109,767 rows — these rows as CSV