PREVIEW / etf_5min / 2025-05-21
file: by_date/etf_5min/2025/2025-05-21.parquet size: 2.8 MB rows: 140,047
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-21 04:00:00 | SPY | ETF | 590.25 | 590.88 | 590.15 | 590.25 | 7737.0 |
| 2025-05-21 04:05:00 | SPY | ETF | 590.34 | 590.34 | 590.0 | 590.0 | 2400.0 |
| 2025-05-21 04:10:00 | SPY | ETF | 590.12 | 590.18 | 590.04 | 590.1 | 12108.0 |
| 2025-05-21 04:15:00 | SPY | ETF | 590.03 | 590.03 | 589.76 | 590.0 | 1937.0 |
| 2025-05-21 04:20:00 | SPY | ETF | 590.01 | 590.01 | 589.9 | 590.0 | 1240.0 |
| 2025-05-21 04:25:00 | SPY | ETF | 590.0 | 590.03 | 589.91 | 589.91 | 1560.0 |
| 2025-05-21 04:30:00 | SPY | ETF | 589.86 | 589.86 | 589.6 | 589.67 | 1501.0 |
| 2025-05-21 04:35:00 | SPY | ETF | 589.59 | 589.59 | 589.12 | 589.17 | 5760.0 |
| 2025-05-21 04:40:00 | SPY | ETF | 589.09 | 589.46 | 589.09 | 589.46 | 12801.0 |
| 2025-05-21 04:45:00 | SPY | ETF | 589.47 | 589.47 | 589.35 | 589.35 | 2370.0 |
| 2025-05-21 04:50:00 | SPY | ETF | 589.48 | 589.58 | 589.48 | 589.56 | 1600.0 |
| 2025-05-21 04:55:00 | SPY | ETF | 589.62 | 589.69 | 589.6 | 589.68 | 620.0 |
| 2025-05-21 05:00:00 | SPY | ETF | 589.77 | 590.04 | 589.61 | 589.61 | 5741.0 |
| 2025-05-21 05:05:00 | SPY | ETF | 589.56 | 589.61 | 589.45 | 589.56 | 2033.0 |
| 2025-05-21 05:10:00 | SPY | ETF | 589.5 | 589.52 | 589.47 | 589.52 | 637.0 |
| 2025-05-21 05:15:00 | SPY | ETF | 589.53 | 589.56 | 589.53 | 589.55 | 750.0 |
| 2025-05-21 05:20:00 | SPY | ETF | 589.55 | 589.59 | 589.29 | 589.29 | 4080.0 |
| 2025-05-21 05:25:00 | SPY | ETF | 589.32 | 589.32 | 589.24 | 589.26 | 1510.0 |
| 2025-05-21 05:30:00 | SPY | ETF | 589.28 | 589.28 | 588.88 | 589.2 | 4415.0 |
| 2025-05-21 05:35:00 | SPY | ETF | 589.12 | 589.32 | 589.12 | 589.32 | 600.0 |
| 2025-05-21 05:40:00 | SPY | ETF | 589.24 | 589.28 | 588.5 | 588.53 | 5839.0 |
| 2025-05-21 05:45:00 | SPY | ETF | 588.54 | 588.69 | 588.37 | 588.69 | 6375.0 |
| 2025-05-21 05:50:00 | SPY | ETF | 588.72 | 588.72 | 588.6 | 588.6 | 650.0 |
| 2025-05-21 05:55:00 | SPY | ETF | 588.66 | 588.66 | 588.5 | 588.55 | 1376.0 |
| 2025-05-21 06:00:00 | SPY | ETF | 588.58 | 588.58 | 588.09 | 588.35 | 20262.0 |
| 2025-05-21 06:05:00 | SPY | ETF | 588.3 | 588.34 | 588.1 | 588.3 | 1954.0 |
| 2025-05-21 06:10:00 | SPY | ETF | 588.33 | 588.39 | 588.14 | 588.39 | 2999.0 |
| 2025-05-21 06:15:00 | SPY | ETF | 588.3 | 588.49 | 588.21 | 588.24 | 3175.0 |
| 2025-05-21 06:20:00 | SPY | ETF | 588.17 | 588.18 | 587.67 | 587.7 | 10520.0 |
| 2025-05-21 06:25:00 | SPY | ETF | 587.63 | 587.96 | 587.6 | 587.96 | 22790.0 |
| 2025-05-21 06:30:00 | SPY | ETF | 588.0 | 588.34 | 587.99 | 588.33 | 20265.0 |
| 2025-05-21 06:35:00 | SPY | ETF | 588.35 | 588.52 | 588.2 | 588.47 | 15734.0 |
| 2025-05-21 06:40:00 | SPY | ETF | 588.45 | 588.6 | 588.39 | 588.6 | 3048.0 |
| 2025-05-21 06:45:00 | SPY | ETF | 588.57 | 588.65 | 588.56 | 588.64 | 6921.0 |
| 2025-05-21 06:50:00 | SPY | ETF | 588.7 | 588.96 | 588.69 | 588.73 | 16439.0 |
| 2025-05-21 06:55:00 | SPY | ETF | 588.8 | 589.02 | 588.8 | 589.02 | 17482.0 |
| 2025-05-21 07:00:00 | SPY | ETF | 589.05 | 589.12 | 589.0 | 589.01 | 10071.0 |
| 2025-05-21 07:05:00 | SPY | ETF | 589.03 | 589.3 | 589.0 | 589.29 | 16641.0 |
| 2025-05-21 07:10:00 | SPY | ETF | 589.22 | 589.29 | 589.11 | 589.18 | 21725.0 |
| 2025-05-21 07:15:00 | SPY | ETF | 589.17 | 589.51 | 589.15 | 589.46 | 4325.0 |
| 2025-05-21 07:20:00 | SPY | ETF | 589.5 | 589.87 | 589.5 | 589.75 | 9548.0 |
| 2025-05-21 07:25:00 | SPY | ETF | 589.73 | 590.0 | 589.71 | 589.88 | 7649.0 |
| 2025-05-21 07:30:00 | SPY | ETF | 589.83 | 589.91 | 589.6 | 589.63 | 31704.0 |
| 2025-05-21 07:35:00 | SPY | ETF | 589.73 | 589.79 | 589.73 | 589.75 | 3700.0 |
| 2025-05-21 07:40:00 | SPY | ETF | 589.88 | 590.29 | 589.84 | 590.21 | 7791.0 |
| 2025-05-21 07:45:00 | SPY | ETF | 590.25 | 590.27 | 589.83 | 589.99 | 5785.0 |
| 2025-05-21 07:50:00 | SPY | ETF | 590.04 | 590.23 | 590.04 | 590.19 | 8451.0 |
| 2025-05-21 07:55:00 | SPY | ETF | 590.17 | 590.44 | 590.14 | 590.159 | 9476.0 |
| 2025-05-21 08:00:00 | SPY | ETF | 589.08 | 591.25 | 587.7896 | 589.5799 | 68511.0 |
| 2025-05-21 08:05:00 | SPY | ETF | 589.63 | 589.63 | 589.16 | 589.21 | 36087.0 |
> showing 50 of 140,047 rows — these rows as CSV