PREVIEW / etf_5min / 2024-06-27
file: by_date/etf_5min/2024/2024-06-27.parquet size: 2.2 MB rows: 108,177
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-27 04:00:00 | SPY | ETF | 544.7 | 544.81 | 544.66 | 544.81 | 4501.0 |
| 2024-06-27 04:05:00 | SPY | ETF | 544.77 | 544.84 | 544.73 | 544.73 | 3101.0 |
| 2024-06-27 04:10:00 | SPY | ETF | 544.66 | 544.73 | 544.66 | 544.73 | 1300.0 |
| 2024-06-27 04:15:00 | SPY | ETF | 544.68 | 544.68 | 544.66 | 544.68 | 1400.0 |
| 2024-06-27 04:20:00 | SPY | ETF | 544.61 | 544.61 | 544.51 | 544.51 | 1655.0 |
| 2024-06-27 04:25:00 | SPY | ETF | 544.41 | 544.46 | 544.41 | 544.41 | 851.0 |
| 2024-06-27 04:30:00 | SPY | ETF | 544.43 | 544.6 | 544.43 | 544.58 | 1363.0 |
| 2024-06-27 04:35:00 | SPY | ETF | 544.58 | 544.7 | 544.58 | 544.7 | 900.0 |
| 2024-06-27 04:45:00 | SPY | ETF | 544.69 | 544.71 | 544.69 | 544.71 | 1200.0 |
| 2024-06-27 04:50:00 | SPY | ETF | 544.67 | 544.67 | 544.53 | 544.53 | 760.0 |
| 2024-06-27 04:55:00 | SPY | ETF | 544.72 | 544.72 | 544.72 | 544.72 | 200.0 |
| 2024-06-27 05:00:00 | SPY | ETF | 544.68 | 544.73 | 544.68 | 544.73 | 300.0 |
| 2024-06-27 05:05:00 | SPY | ETF | 544.67 | 544.67 | 544.6 | 544.6 | 489.0 |
| 2024-06-27 05:10:00 | SPY | ETF | 544.69 | 544.9 | 544.69 | 544.9 | 1430.0 |
| 2024-06-27 05:15:00 | SPY | ETF | 544.84 | 545.01 | 544.84 | 545.01 | 1754.0 |
| 2024-06-27 05:20:00 | SPY | ETF | 544.96 | 545.01 | 544.96 | 545.01 | 500.0 |
| 2024-06-27 05:30:00 | SPY | ETF | 545.0 | 545.04 | 545.0 | 545.04 | 500.0 |
| 2024-06-27 05:35:00 | SPY | ETF | 544.97 | 545.05 | 544.97 | 545.05 | 1525.0 |
| 2024-06-27 05:40:00 | SPY | ETF | 545.02 | 545.02 | 545.02 | 545.02 | 100.0 |
| 2024-06-27 05:45:00 | SPY | ETF | 545.01 | 545.02 | 544.91 | 544.91 | 1117.0 |
| 2024-06-27 05:50:00 | SPY | ETF | 544.9 | 544.92 | 544.9 | 544.92 | 1183.0 |
| 2024-06-27 05:55:00 | SPY | ETF | 545.03 | 545.03 | 545.03 | 545.03 | 100.0 |
| 2024-06-27 06:00:00 | SPY | ETF | 545.0 | 545.0 | 545.0 | 545.0 | 125.0 |
| 2024-06-27 06:05:00 | SPY | ETF | 545.15 | 545.16 | 545.14 | 545.16 | 697.0 |
| 2024-06-27 06:10:00 | SPY | ETF | 544.96 | 544.96 | 544.96 | 544.96 | 400.0 |
| 2024-06-27 06:15:00 | SPY | ETF | 545.13 | 545.16 | 545.12 | 545.14 | 764.0 |
| 2024-06-27 06:20:00 | SPY | ETF | 545.1 | 545.13 | 545.08 | 545.13 | 1050.0 |
| 2024-06-27 06:25:00 | SPY | ETF | 545.13 | 545.19 | 545.13 | 545.19 | 792.0 |
| 2024-06-27 06:30:00 | SPY | ETF | 545.2 | 545.25 | 545.15 | 545.24 | 998.0 |
| 2024-06-27 06:35:00 | SPY | ETF | 545.27 | 545.27 | 545.21 | 545.21 | 656.0 |
| 2024-06-27 06:40:00 | SPY | ETF | 545.26 | 545.32 | 545.26 | 545.32 | 530.0 |
| 2024-06-27 06:45:00 | SPY | ETF | 545.35 | 545.35 | 545.25 | 545.3 | 438.0 |
| 2024-06-27 06:55:00 | SPY | ETF | 545.22 | 545.22 | 545.16 | 545.16 | 1668.0 |
| 2024-06-27 07:00:00 | SPY | ETF | 545.18 | 545.18 | 545.0 | 545.09 | 4424.0 |
| 2024-06-27 07:05:00 | SPY | ETF | 544.97 | 545.01 | 544.97 | 545.01 | 200.0 |
| 2024-06-27 07:10:00 | SPY | ETF | 544.98 | 544.98 | 544.8 | 544.8 | 13128.0 |
| 2024-06-27 07:15:00 | SPY | ETF | 544.97 | 544.97 | 544.93 | 544.93 | 1100.0 |
| 2024-06-27 07:20:00 | SPY | ETF | 544.85 | 544.87 | 544.77 | 544.8 | 1155.0 |
| 2024-06-27 07:25:00 | SPY | ETF | 545.0 | 545.0 | 545.0 | 545.0 | 128.0 |
| 2024-06-27 07:30:00 | SPY | ETF | 544.99 | 545.16 | 544.99 | 545.16 | 23354.0 |
| 2024-06-27 07:35:00 | SPY | ETF | 545.16 | 545.16 | 545.06 | 545.06 | 2971.0 |
| 2024-06-27 07:40:00 | SPY | ETF | 544.94 | 545.01 | 544.92 | 545.01 | 1550.0 |
| 2024-06-27 07:45:00 | SPY | ETF | 545.01 | 545.15 | 544.97 | 545.15 | 9828.0 |
| 2024-06-27 07:50:00 | SPY | ETF | 545.1 | 545.15 | 545.1 | 545.11 | 1050.0 |
| 2024-06-27 07:55:00 | SPY | ETF | 545.1 | 545.1 | 544.94 | 544.95 | 2253.0 |
| 2024-06-27 08:00:00 | SPY | ETF | 545.05 | 545.1818 | 543.92 | 544.87 | 20583.0 |
| 2024-06-27 08:05:00 | SPY | ETF | 544.88 | 544.94 | 544.88 | 544.94 | 282.0 |
| 2024-06-27 08:10:00 | SPY | ETF | 544.99 | 545.04 | 544.96 | 544.97 | 14589.0 |
| 2024-06-27 08:15:00 | SPY | ETF | 544.97 | 545.02 | 544.96 | 545.02 | 1498.0 |
| 2024-06-27 08:20:00 | SPY | ETF | 545.0 | 545.04 | 544.98 | 545.0 | 908.0 |
> showing 50 of 108,177 rows — these rows as CSV