PREVIEW / etf_5min / 2024-08-20
file: by_date/etf_5min/2024/2024-08-20.parquet size: 2.2 MB rows: 110,763
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 |
|---|---|---|---|---|---|---|---|
| 2024-08-20 04:00:00 | SPY | ETF | 560.0 | 560.38 | 560.0 | 560.12 | 2159.0 |
| 2024-08-20 04:05:00 | SPY | ETF | 560.24 | 560.34 | 560.24 | 560.28 | 1634.0 |
| 2024-08-20 04:10:00 | SPY | ETF | 560.4 | 560.43 | 560.22 | 560.29 | 1148.0 |
| 2024-08-20 04:15:00 | SPY | ETF | 560.28 | 560.29 | 560.14 | 560.14 | 739.0 |
| 2024-08-20 04:20:00 | SPY | ETF | 560.14 | 560.14 | 560.0 | 560.0 | 50760.0 |
| 2024-08-20 04:25:00 | SPY | ETF | 559.95 | 559.95 | 559.92 | 559.92 | 356.0 |
| 2024-08-20 04:30:00 | SPY | ETF | 559.91 | 559.91 | 559.76 | 559.76 | 300.0 |
| 2024-08-20 04:35:00 | SPY | ETF | 559.62 | 559.71 | 559.62 | 559.65 | 1835.0 |
| 2024-08-20 04:40:00 | SPY | ETF | 559.35 | 559.51 | 559.35 | 559.51 | 2404.0 |
| 2024-08-20 04:45:00 | SPY | ETF | 559.31 | 559.31 | 559.31 | 559.31 | 150.0 |
| 2024-08-20 04:50:00 | SPY | ETF | 559.59 | 559.67 | 559.58 | 559.61 | 2550.0 |
| 2024-08-20 04:55:00 | SPY | ETF | 559.7 | 559.77 | 559.69 | 559.77 | 2593.0 |
| 2024-08-20 05:00:00 | SPY | ETF | 559.89 | 560.0 | 559.89 | 560.0 | 1994.0 |
| 2024-08-20 05:05:00 | SPY | ETF | 560.0 | 560.02 | 560.0 | 560.0 | 394.0 |
| 2024-08-20 05:10:00 | SPY | ETF | 559.98 | 559.98 | 559.98 | 559.98 | 200.0 |
| 2024-08-20 05:15:00 | SPY | ETF | 560.0 | 560.19 | 560.0 | 560.19 | 1847.0 |
| 2024-08-20 05:20:00 | SPY | ETF | 560.1 | 560.12 | 560.06 | 560.11 | 2802.0 |
| 2024-08-20 05:25:00 | SPY | ETF | 560.11 | 560.2 | 560.11 | 560.2 | 3476.0 |
| 2024-08-20 05:30:00 | SPY | ETF | 560.06 | 560.06 | 560.02 | 560.02 | 3950.0 |
| 2024-08-20 05:35:00 | SPY | ETF | 560.09 | 560.14 | 560.09 | 560.14 | 300.0 |
| 2024-08-20 05:45:00 | SPY | ETF | 559.96 | 559.96 | 559.96 | 559.96 | 100.0 |
| 2024-08-20 05:50:00 | SPY | ETF | 559.87 | 559.94 | 559.87 | 559.94 | 586.0 |
| 2024-08-20 05:55:00 | SPY | ETF | 559.75 | 559.75 | 559.71 | 559.71 | 778.0 |
| 2024-08-20 06:00:00 | SPY | ETF | 559.68 | 559.71 | 559.65 | 559.71 | 900.0 |
| 2024-08-20 06:05:00 | SPY | ETF | 559.72 | 559.82 | 559.72 | 559.81 | 1550.0 |
| 2024-08-20 06:10:00 | SPY | ETF | 559.72 | 559.72 | 559.72 | 559.72 | 200.0 |
| 2024-08-20 06:15:00 | SPY | ETF | 559.85 | 559.85 | 559.85 | 559.85 | 177.0 |
| 2024-08-20 06:20:00 | SPY | ETF | 559.89 | 560.0 | 559.89 | 560.0 | 550.0 |
| 2024-08-20 06:25:00 | SPY | ETF | 559.97 | 559.97 | 559.92 | 559.92 | 627.0 |
| 2024-08-20 06:35:00 | SPY | ETF | 560.03 | 560.04 | 560.01 | 560.02 | 1145.0 |
| 2024-08-20 06:40:00 | SPY | ETF | 560.09 | 560.09 | 560.09 | 560.09 | 200.0 |
| 2024-08-20 06:45:00 | SPY | ETF | 560.1 | 560.1 | 560.04 | 560.04 | 449.0 |
| 2024-08-20 06:50:00 | SPY | ETF | 560.11 | 560.11 | 560.02 | 560.06 | 2570.0 |
| 2024-08-20 06:55:00 | SPY | ETF | 560.0 | 560.05 | 559.91 | 560.05 | 609.0 |
| 2024-08-20 07:00:00 | SPY | ETF | 559.95 | 560.26 | 559.95 | 560.21 | 5478.0 |
| 2024-08-20 07:05:00 | SPY | ETF | 560.21 | 560.21 | 560.13 | 560.13 | 6150.0 |
| 2024-08-20 07:10:00 | SPY | ETF | 560.13 | 560.18 | 560.04 | 560.06 | 17451.0 |
| 2024-08-20 07:15:00 | SPY | ETF | 560.05 | 560.07 | 560.02 | 560.02 | 4900.0 |
| 2024-08-20 07:20:00 | SPY | ETF | 560.02 | 560.02 | 559.95 | 559.95 | 1730.0 |
| 2024-08-20 07:25:00 | SPY | ETF | 559.93 | 559.98 | 559.89 | 559.9 | 5655.0 |
| 2024-08-20 07:30:00 | SPY | ETF | 559.89 | 559.94 | 559.79 | 559.79 | 13647.0 |
| 2024-08-20 07:35:00 | SPY | ETF | 559.77 | 559.96 | 559.76 | 559.94 | 4215.0 |
| 2024-08-20 07:40:00 | SPY | ETF | 560.0 | 560.0 | 559.94 | 559.99 | 6029.0 |
| 2024-08-20 07:45:00 | SPY | ETF | 559.99 | 560.06 | 559.96 | 560.03 | 12168.0 |
| 2024-08-20 07:50:00 | SPY | ETF | 560.03 | 560.03 | 559.89 | 559.89 | 3505.0 |
| 2024-08-20 07:55:00 | SPY | ETF | 560.0 | 560.02 | 559.93 | 559.95 | 13750.0 |
| 2024-08-20 08:00:00 | SPY | ETF | 560.21 | 560.57 | 559.4404 | 559.95 | 35342.0 |
| 2024-08-20 08:05:00 | SPY | ETF | 559.94 | 560.07 | 559.91 | 560.05 | 14726.0 |
| 2024-08-20 08:10:00 | SPY | ETF | 560.091 | 560.12 | 560.02 | 560.02 | 10138.0 |
| 2024-08-20 08:15:00 | SPY | ETF | 560.02 | 560.07 | 559.94 | 559.94 | 11026.0 |
> showing 50 of 110,763 rows — these rows as CSV