PREVIEW / etf_5min / 2024-08-28
file: by_date/etf_5min/2024/2024-08-28.parquet size: 2.3 MB rows: 111,278
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 |
|---|---|---|---|---|---|---|---|
| 2024-08-28 04:00:00 | SPY | ETF | 561.19 | 561.75 | 561.19 | 561.75 | 3874.0 |
| 2024-08-28 04:05:00 | SPY | ETF | 561.76 | 561.76 | 561.69 | 561.69 | 1518.0 |
| 2024-08-28 04:10:00 | SPY | ETF | 561.57 | 561.63 | 561.53 | 561.63 | 331.0 |
| 2024-08-28 04:15:00 | SPY | ETF | 561.55 | 561.71 | 561.55 | 561.66 | 1957.0 |
| 2024-08-28 04:20:00 | SPY | ETF | 561.73 | 561.75 | 561.71 | 561.71 | 1652.0 |
| 2024-08-28 04:25:00 | SPY | ETF | 561.72 | 561.8 | 561.72 | 561.8 | 620.0 |
| 2024-08-28 04:30:00 | SPY | ETF | 561.97 | 561.98 | 561.97 | 561.98 | 1665.0 |
| 2024-08-28 04:35:00 | SPY | ETF | 561.98 | 562.09 | 561.98 | 562.09 | 2205.0 |
| 2024-08-28 04:40:00 | SPY | ETF | 562.17 | 562.18 | 562.1 | 562.1 | 1352.0 |
| 2024-08-28 04:45:00 | SPY | ETF | 562.12 | 562.16 | 562.11 | 562.11 | 704.0 |
| 2024-08-28 04:50:00 | SPY | ETF | 562.21 | 562.21 | 562.21 | 562.21 | 100.0 |
| 2024-08-28 04:55:00 | SPY | ETF | 562.23 | 562.23 | 562.23 | 562.23 | 200.0 |
| 2024-08-28 05:00:00 | SPY | ETF | 562.23 | 562.23 | 562.23 | 562.23 | 100.0 |
| 2024-08-28 05:05:00 | SPY | ETF | 562.11 | 562.12 | 562.11 | 562.12 | 230.0 |
| 2024-08-28 05:10:00 | SPY | ETF | 562.03 | 562.03 | 562.03 | 562.03 | 100.0 |
| 2024-08-28 05:15:00 | SPY | ETF | 562.06 | 562.06 | 562.06 | 562.06 | 100.0 |
| 2024-08-28 05:20:00 | SPY | ETF | 562.12 | 562.12 | 562.12 | 562.12 | 180.0 |
| 2024-08-28 05:25:00 | SPY | ETF | 562.24 | 562.25 | 562.24 | 562.25 | 320.0 |
| 2024-08-28 05:30:00 | SPY | ETF | 562.23 | 562.23 | 562.17 | 562.17 | 500.0 |
| 2024-08-28 05:35:00 | SPY | ETF | 562.03 | 562.03 | 562.03 | 562.03 | 107.0 |
| 2024-08-28 05:40:00 | SPY | ETF | 561.94 | 561.94 | 561.93 | 561.93 | 1300.0 |
| 2024-08-28 05:45:00 | SPY | ETF | 561.98 | 561.98 | 561.98 | 561.98 | 100.0 |
| 2024-08-28 05:50:00 | SPY | ETF | 562.04 | 562.04 | 562.04 | 562.04 | 100.0 |
| 2024-08-28 05:55:00 | SPY | ETF | 562.05 | 562.05 | 562.05 | 562.05 | 133.0 |
| 2024-08-28 06:00:00 | SPY | ETF | 562.08 | 562.08 | 562.08 | 562.08 | 200.0 |
| 2024-08-28 06:05:00 | SPY | ETF | 562.05 | 562.06 | 562.05 | 562.06 | 200.0 |
| 2024-08-28 06:10:00 | SPY | ETF | 562.0 | 562.03 | 562.0 | 562.03 | 200.0 |
| 2024-08-28 06:15:00 | SPY | ETF | 562.01 | 562.01 | 561.98 | 561.98 | 200.0 |
| 2024-08-28 06:20:00 | SPY | ETF | 561.99 | 562.02 | 561.99 | 562.02 | 249.0 |
| 2024-08-28 06:25:00 | SPY | ETF | 562.01 | 562.01 | 562.01 | 562.01 | 200.0 |
| 2024-08-28 06:30:00 | SPY | ETF | 561.95 | 561.96 | 561.95 | 561.96 | 1800.0 |
| 2024-08-28 06:40:00 | SPY | ETF | 561.89 | 561.89 | 561.89 | 561.89 | 100.0 |
| 2024-08-28 06:45:00 | SPY | ETF | 561.93 | 561.93 | 561.93 | 561.93 | 100.0 |
| 2024-08-28 06:50:00 | SPY | ETF | 561.84 | 561.84 | 561.8 | 561.8 | 251.0 |
| 2024-08-28 06:55:00 | SPY | ETF | 561.86 | 561.86 | 561.81 | 561.85 | 1196.0 |
| 2024-08-28 07:00:00 | SPY | ETF | 561.89 | 561.89 | 561.73 | 561.73 | 900.0 |
| 2024-08-28 07:05:00 | SPY | ETF | 561.7 | 561.7 | 561.62 | 561.7 | 1260.0 |
| 2024-08-28 07:10:00 | SPY | ETF | 561.69 | 561.7 | 561.66 | 561.66 | 1400.0 |
| 2024-08-28 07:15:00 | SPY | ETF | 561.7 | 561.72 | 561.7 | 561.72 | 590.0 |
| 2024-08-28 07:20:00 | SPY | ETF | 561.76 | 561.83 | 561.76 | 561.82 | 717.0 |
| 2024-08-28 07:25:00 | SPY | ETF | 561.69 | 561.69 | 561.6 | 561.6 | 326.0 |
| 2024-08-28 07:30:00 | SPY | ETF | 561.57 | 561.62 | 561.57 | 561.581 | 3284.0 |
| 2024-08-28 07:35:00 | SPY | ETF | 561.59 | 561.69 | 561.56 | 561.69 | 1400.0 |
| 2024-08-28 07:40:00 | SPY | ETF | 561.72 | 561.72 | 561.69 | 561.69 | 200.0 |
| 2024-08-28 07:45:00 | SPY | ETF | 561.6 | 561.6 | 561.53 | 561.53 | 14926.0 |
| 2024-08-28 07:50:00 | SPY | ETF | 561.5 | 561.5 | 561.24 | 561.4 | 5349.0 |
| 2024-08-28 07:55:00 | SPY | ETF | 561.3 | 561.3 | 561.0 | 561.16 | 3036.0 |
| 2024-08-28 08:00:00 | SPY | ETF | 561.63 | 562.1804 | 561.09 | 561.15 | 8949.0 |
| 2024-08-28 08:05:00 | SPY | ETF | 561.08 | 561.17 | 561.05 | 561.05 | 877.0 |
| 2024-08-28 08:10:00 | SPY | ETF | 560.97 | 560.97 | 560.84 | 560.9 | 14724.0 |
> showing 50 of 111,278 rows — these rows as CSV