PREVIEW / etf_5min / 2025-04-24
file: by_date/etf_5min/2025/2025-04-24.parquet size: 2.8 MB rows: 136,745
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 |
|---|---|---|---|---|---|---|---|
| 2025-04-24 04:00:00 | SPY | ETF | 533.01 | 533.6 | 532.85 | 533.44 | 10281.0 |
| 2025-04-24 04:05:00 | SPY | ETF | 533.35 | 533.35 | 532.63 | 532.63 | 3751.0 |
| 2025-04-24 04:10:00 | SPY | ETF | 532.6 | 532.9 | 532.6 | 532.9 | 1510.0 |
| 2025-04-24 04:15:00 | SPY | ETF | 532.7 | 533.0 | 532.66 | 532.9 | 4104.0 |
| 2025-04-24 04:20:00 | SPY | ETF | 532.51 | 533.06 | 532.51 | 532.99 | 2645.0 |
| 2025-04-24 04:25:00 | SPY | ETF | 532.81 | 532.81 | 532.2 | 532.2 | 1651.0 |
| 2025-04-24 04:30:00 | SPY | ETF | 532.09 | 532.09 | 532.09 | 532.09 | 100.0 |
| 2025-04-24 04:35:00 | SPY | ETF | 532.25 | 532.25 | 531.79 | 532.0 | 7032.0 |
| 2025-04-24 04:40:00 | SPY | ETF | 531.8 | 531.8 | 531.22 | 531.51 | 3954.0 |
| 2025-04-24 04:45:00 | SPY | ETF | 531.37 | 531.65 | 531.26 | 531.34 | 2088.0 |
| 2025-04-24 04:50:00 | SPY | ETF | 531.52 | 531.52 | 531.52 | 531.52 | 100.0 |
| 2025-04-24 04:55:00 | SPY | ETF | 531.76 | 532.02 | 531.76 | 532.01 | 1600.0 |
| 2025-04-24 05:00:00 | SPY | ETF | 532.14 | 532.33 | 532.04 | 532.33 | 2963.0 |
| 2025-04-24 05:05:00 | SPY | ETF | 532.33 | 532.33 | 532.11 | 532.11 | 3759.0 |
| 2025-04-24 05:10:00 | SPY | ETF | 532.14 | 532.38 | 532.14 | 532.38 | 920.0 |
| 2025-04-24 05:15:00 | SPY | ETF | 532.42 | 532.72 | 532.41 | 532.5 | 1700.0 |
| 2025-04-24 05:20:00 | SPY | ETF | 532.53 | 532.56 | 532.53 | 532.56 | 210.0 |
| 2025-04-24 05:25:00 | SPY | ETF | 532.58 | 532.66 | 532.54 | 532.54 | 2520.0 |
| 2025-04-24 05:30:00 | SPY | ETF | 532.49 | 532.69 | 532.49 | 532.67 | 2400.0 |
| 2025-04-24 05:35:00 | SPY | ETF | 532.77 | 532.8 | 532.5 | 532.64 | 3020.0 |
| 2025-04-24 05:40:00 | SPY | ETF | 532.85 | 533.11 | 532.85 | 533.11 | 1332.0 |
| 2025-04-24 05:45:00 | SPY | ETF | 533.06 | 533.37 | 533.0 | 533.37 | 2955.0 |
| 2025-04-24 05:50:00 | SPY | ETF | 533.15 | 533.15 | 532.76 | 532.87 | 87275.0 |
| 2025-04-24 05:55:00 | SPY | ETF | 532.96 | 533.13 | 532.96 | 533.12 | 1066.0 |
| 2025-04-24 06:00:00 | SPY | ETF | 533.43 | 533.54 | 533.34 | 533.34 | 4957.0 |
| 2025-04-24 06:05:00 | SPY | ETF | 533.4 | 534.0 | 533.36 | 533.68 | 3116.0 |
| 2025-04-24 06:10:00 | SPY | ETF | 533.49 | 533.72 | 533.47 | 533.6 | 1538.0 |
| 2025-04-24 06:15:00 | SPY | ETF | 533.52 | 533.54 | 533.22 | 533.22 | 10680.0 |
| 2025-04-24 06:20:00 | SPY | ETF | 533.2 | 533.6 | 533.05 | 533.05 | 16470.0 |
| 2025-04-24 06:25:00 | SPY | ETF | 533.32 | 533.73 | 533.32 | 533.73 | 4170.0 |
| 2025-04-24 06:30:00 | SPY | ETF | 533.65 | 534.23 | 533.56 | 534.23 | 16060.0 |
| 2025-04-24 06:35:00 | SPY | ETF | 534.26 | 534.41 | 534.04 | 534.41 | 3815.0 |
| 2025-04-24 06:40:00 | SPY | ETF | 534.46 | 535.0 | 534.46 | 535.0 | 5590.0 |
| 2025-04-24 06:45:00 | SPY | ETF | 535.01 | 535.5 | 534.94 | 535.31 | 14080.0 |
| 2025-04-24 06:50:00 | SPY | ETF | 535.29 | 536.3 | 535.05 | 536.13 | 25605.0 |
| 2025-04-24 06:55:00 | SPY | ETF | 536.0 | 536.41 | 535.79 | 535.96 | 34929.0 |
| 2025-04-24 07:00:00 | SPY | ETF | 535.94 | 536.03 | 535.091 | 535.35 | 75666.0 |
| 2025-04-24 07:05:00 | SPY | ETF | 535.26 | 535.3 | 535.0 | 535.12 | 29238.0 |
| 2025-04-24 07:10:00 | SPY | ETF | 535.1 | 535.29 | 534.81 | 534.92 | 7742.0 |
| 2025-04-24 07:15:00 | SPY | ETF | 534.8 | 534.89 | 534.24 | 534.41 | 9109.0 |
| 2025-04-24 07:20:00 | SPY | ETF | 534.31 | 534.49 | 534.16 | 534.27 | 16321.0 |
| 2025-04-24 07:25:00 | SPY | ETF | 534.31 | 534.75 | 534.17 | 534.31 | 52325.0 |
| 2025-04-24 07:30:00 | SPY | ETF | 534.3 | 534.3 | 533.76 | 534.03 | 53272.0 |
| 2025-04-24 07:35:00 | SPY | ETF | 534.1 | 535.8 | 533.6 | 534.01 | 55970.0 |
| 2025-04-24 07:40:00 | SPY | ETF | 534.06 | 534.08 | 533.57 | 533.57 | 21489.0 |
| 2025-04-24 07:45:00 | SPY | ETF | 534.07 | 534.12 | 533.75 | 533.98 | 10534.0 |
| 2025-04-24 07:50:00 | SPY | ETF | 533.99 | 534.3 | 533.95 | 534.24 | 7272.0 |
| 2025-04-24 07:55:00 | SPY | ETF | 534.25 | 534.36 | 534.05 | 534.36 | 10703.0 |
| 2025-04-24 08:00:00 | SPY | ETF | 535.86 | 535.9102 | 532.51 | 534.62 | 143785.0 |
| 2025-04-24 08:05:00 | SPY | ETF | 534.71 | 534.71 | 534.43 | 534.43 | 14101.0 |
> showing 50 of 136,745 rows — these rows as CSV