PREVIEW / etf_5min / 2025-04-10
file: by_date/etf_5min/2025/2025-04-10.parquet size: 3.1 MB rows: 156,927
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 |
|---|---|---|---|---|---|---|---|
| 2025-04-10 04:00:00 | SPY | ETF | 540.14 | 540.14 | 534.32 | 535.17 | 108848.0 |
| 2025-04-10 04:05:00 | SPY | ETF | 535.18 | 536.09 | 534.94 | 535.59 | 146771.0 |
| 2025-04-10 04:10:00 | SPY | ETF | 535.49 | 535.88 | 534.6 | 534.94 | 100636.0 |
| 2025-04-10 04:15:00 | SPY | ETF | 534.94 | 534.99 | 534.4 | 534.46 | 37383.0 |
| 2025-04-10 04:20:00 | SPY | ETF | 534.62 | 534.82 | 533.17 | 533.17 | 37810.0 |
| 2025-04-10 04:25:00 | SPY | ETF | 533.12 | 534.4 | 533.12 | 534.13 | 16276.0 |
| 2025-04-10 04:30:00 | SPY | ETF | 534.05 | 534.05 | 530.68 | 532.42 | 41027.0 |
| 2025-04-10 04:35:00 | SPY | ETF | 532.55 | 533.05 | 531.92 | 532.31 | 83997.0 |
| 2025-04-10 04:40:00 | SPY | ETF | 532.36 | 533.63 | 532.36 | 533.38 | 20844.0 |
| 2025-04-10 04:45:00 | SPY | ETF | 533.65 | 534.38 | 533.59 | 533.69 | 23107.0 |
| 2025-04-10 04:50:00 | SPY | ETF | 533.71 | 533.91 | 532.08 | 532.08 | 39140.0 |
| 2025-04-10 04:55:00 | SPY | ETF | 532.16 | 532.29 | 531.35 | 531.67 | 36340.0 |
| 2025-04-10 05:00:00 | SPY | ETF | 531.92 | 532.56 | 531.0 | 531.27 | 23295.0 |
| 2025-04-10 05:05:00 | SPY | ETF | 531.7 | 531.84 | 530.7 | 530.94 | 11328.0 |
| 2025-04-10 05:10:00 | SPY | ETF | 531.07 | 532.5 | 530.85 | 532.5 | 28154.0 |
| 2025-04-10 05:15:00 | SPY | ETF | 532.36 | 532.62 | 531.68 | 531.98 | 9963.0 |
| 2025-04-10 05:20:00 | SPY | ETF | 532.23 | 533.42 | 532.23 | 533.22 | 18076.0 |
| 2025-04-10 05:25:00 | SPY | ETF | 533.25 | 533.4 | 531.89 | 531.98 | 15292.0 |
| 2025-04-10 05:30:00 | SPY | ETF | 532.05 | 533.68 | 532.05 | 533.68 | 17550.0 |
| 2025-04-10 05:35:00 | SPY | ETF | 533.65 | 534.21 | 532.99 | 532.99 | 28117.0 |
| 2025-04-10 05:40:00 | SPY | ETF | 532.99 | 533.24 | 532.05 | 532.35 | 15452.0 |
| 2025-04-10 05:45:00 | SPY | ETF | 532.17 | 532.5 | 531.92 | 532.45 | 21422.0 |
| 2025-04-10 05:50:00 | SPY | ETF | 532.54 | 533.98 | 532.37 | 533.96 | 20860.0 |
| 2025-04-10 05:55:00 | SPY | ETF | 533.68 | 534.0 | 532.6 | 532.77 | 53052.0 |
| 2025-04-10 06:00:00 | SPY | ETF | 532.83 | 533.91 | 532.55 | 533.68 | 26252.0 |
| 2025-04-10 06:05:00 | SPY | ETF | 533.71 | 534.73 | 533.4 | 534.48 | 40105.0 |
| 2025-04-10 06:10:00 | SPY | ETF | 534.39 | 536.0 | 534.38 | 535.43 | 54976.0 |
| 2025-04-10 06:15:00 | SPY | ETF | 535.56 | 536.9 | 535.45 | 536.9 | 269959.0 |
| 2025-04-10 06:20:00 | SPY | ETF | 536.38 | 536.4 | 535.0 | 535.4 | 30485.0 |
| 2025-04-10 06:25:00 | SPY | ETF | 535.2 | 535.61 | 534.91 | 535.45 | 33926.0 |
| 2025-04-10 06:30:00 | SPY | ETF | 535.46 | 536.98 | 535.44 | 536.25 | 24519.0 |
| 2025-04-10 06:35:00 | SPY | ETF | 535.61 | 537.26 | 535.18 | 536.84 | 26106.0 |
| 2025-04-10 06:40:00 | SPY | ETF | 536.77 | 537.35 | 535.84 | 536.0 | 19079.0 |
| 2025-04-10 06:45:00 | SPY | ETF | 535.88 | 535.88 | 535.0 | 535.28 | 21863.0 |
| 2025-04-10 06:50:00 | SPY | ETF | 535.19 | 535.3 | 533.75 | 533.99 | 32087.0 |
| 2025-04-10 06:55:00 | SPY | ETF | 534.05 | 534.41 | 533.8 | 533.8 | 25831.0 |
| 2025-04-10 07:00:00 | SPY | ETF | 533.75 | 535.32 | 533.75 | 534.77 | 38445.0 |
| 2025-04-10 07:05:00 | SPY | ETF | 534.85 | 534.85 | 534.0 | 534.15 | 48435.0 |
| 2025-04-10 07:10:00 | SPY | ETF | 534.17 | 534.8 | 533.42 | 533.84 | 61932.0 |
| 2025-04-10 07:15:00 | SPY | ETF | 533.84 | 534.25 | 533.65 | 534.2 | 65006.0 |
| 2025-04-10 07:20:00 | SPY | ETF | 534.24 | 535.01 | 534.08 | 534.83 | 74848.0 |
| 2025-04-10 07:25:00 | SPY | ETF | 534.74 | 534.96 | 534.06 | 534.15 | 24917.0 |
| 2025-04-10 07:30:00 | SPY | ETF | 534.23 | 535.46 | 533.63 | 535.13 | 70408.0 |
| 2025-04-10 07:35:00 | SPY | ETF | 535.05 | 536.04 | 535.05 | 535.22 | 68081.0 |
| 2025-04-10 07:40:00 | SPY | ETF | 535.24 | 535.34 | 534.66 | 534.89 | 39755.0 |
| 2025-04-10 07:45:00 | SPY | ETF | 534.83 | 535.26 | 534.71 | 534.97 | 127996.0 |
| 2025-04-10 07:50:00 | SPY | ETF | 535.11 | 535.12 | 534.6 | 534.84 | 25835.0 |
| 2025-04-10 07:55:00 | SPY | ETF | 534.99 | 535.44 | 534.69 | 535.37 | 33872.0 |
| 2025-04-10 08:00:00 | SPY | ETF | 535.25 | 543.01 | 531.2104 | 534.09 | 295463.0 |
| 2025-04-10 08:05:00 | SPY | ETF | 534.2 | 534.38 | 532.98 | 533.5 | 109529.0 |
> showing 50 of 156,927 rows — these rows as CSV