PREVIEW / etf_5min / 2025-10-13
file: by_date/etf_5min/2025/2025-10-13.parquet size: 3.0 MB rows: 152,085
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 |
|---|---|---|---|---|---|---|---|
| 2025-10-13 04:00:00 | SPY | ETF | 661.5 | 663.23 | 658.17 | 663.19 | 64940.0 |
| 2025-10-13 04:05:00 | SPY | ETF | 663.23 | 663.23 | 662.66 | 662.66 | 30175.0 |
| 2025-10-13 04:10:00 | SPY | ETF | 662.77 | 662.81 | 662.58 | 662.65 | 14840.0 |
| 2025-10-13 04:15:00 | SPY | ETF | 662.68 | 662.82 | 662.17 | 662.4 | 25852.0 |
| 2025-10-13 04:20:00 | SPY | ETF | 662.74 | 662.76 | 662.17 | 662.27 | 8629.0 |
| 2025-10-13 04:25:00 | SPY | ETF | 662.21 | 662.21 | 661.91 | 661.91 | 7880.0 |
| 2025-10-13 04:30:00 | SPY | ETF | 662.04 | 662.5 | 662.01 | 662.46 | 6955.0 |
| 2025-10-13 04:35:00 | SPY | ETF | 662.23 | 662.23 | 661.95 | 661.99 | 950.0 |
| 2025-10-13 04:40:00 | SPY | ETF | 662.0 | 662.31 | 661.58 | 661.58 | 5839.0 |
| 2025-10-13 04:45:00 | SPY | ETF | 661.63 | 661.9 | 661.57 | 661.9 | 6251.0 |
| 2025-10-13 04:50:00 | SPY | ETF | 661.9 | 662.13 | 661.9 | 661.99 | 4725.0 |
| 2025-10-13 04:55:00 | SPY | ETF | 662.19 | 662.3 | 662.19 | 662.22 | 670.0 |
| 2025-10-13 05:00:00 | SPY | ETF | 662.21 | 662.4 | 662.13 | 662.18 | 4939.0 |
| 2025-10-13 05:05:00 | SPY | ETF | 662.21 | 662.21 | 662.09 | 662.13 | 1913.0 |
| 2025-10-13 05:10:00 | SPY | ETF | 661.93 | 662.0 | 661.81 | 662.0 | 600.0 |
| 2025-10-13 05:15:00 | SPY | ETF | 662.22 | 662.27 | 662.22 | 662.27 | 200.0 |
| 2025-10-13 05:20:00 | SPY | ETF | 662.25 | 662.36 | 661.99 | 662.08 | 4391.0 |
| 2025-10-13 05:25:00 | SPY | ETF | 662.25 | 662.25 | 661.93 | 661.93 | 1407.0 |
| 2025-10-13 05:30:00 | SPY | ETF | 661.95 | 662.0 | 661.78 | 661.92 | 8291.0 |
| 2025-10-13 05:35:00 | SPY | ETF | 661.9 | 661.95 | 661.65 | 661.7 | 2352.0 |
| 2025-10-13 05:40:00 | SPY | ETF | 661.76 | 661.78 | 661.73 | 661.78 | 3166.0 |
| 2025-10-13 05:45:00 | SPY | ETF | 661.79 | 661.8 | 661.58 | 661.64 | 1707.0 |
| 2025-10-13 05:50:00 | SPY | ETF | 661.76 | 661.92 | 661.7 | 661.8 | 2775.0 |
| 2025-10-13 05:55:00 | SPY | ETF | 661.8 | 662.0 | 661.7 | 661.7 | 2527.0 |
| 2025-10-13 06:00:00 | SPY | ETF | 661.68 | 661.85 | 661.58 | 661.85 | 2678.0 |
| 2025-10-13 06:05:00 | SPY | ETF | 661.85 | 661.86 | 661.8 | 661.85 | 2225.0 |
| 2025-10-13 06:10:00 | SPY | ETF | 661.72 | 661.87 | 661.71 | 661.8 | 5956.0 |
| 2025-10-13 06:15:00 | SPY | ETF | 661.73 | 661.73 | 661.2 | 661.63 | 9845.0 |
| 2025-10-13 06:20:00 | SPY | ETF | 661.68 | 661.68 | 661.28 | 661.5 | 600.0 |
| 2025-10-13 06:25:00 | SPY | ETF | 661.68 | 661.8 | 661.68 | 661.8 | 11560.0 |
| 2025-10-13 06:30:00 | SPY | ETF | 661.8 | 662.21 | 661.8 | 662.21 | 13769.0 |
| 2025-10-13 06:35:00 | SPY | ETF | 662.14 | 662.18 | 661.81 | 661.9 | 3187.0 |
| 2025-10-13 06:40:00 | SPY | ETF | 661.88 | 661.88 | 661.34 | 661.39 | 3237.0 |
| 2025-10-13 06:45:00 | SPY | ETF | 661.39 | 661.39 | 661.11 | 661.24 | 5753.0 |
| 2025-10-13 06:50:00 | SPY | ETF | 661.17 | 661.35 | 661.05 | 661.33 | 6669.0 |
| 2025-10-13 06:55:00 | SPY | ETF | 661.32 | 661.74 | 661.32 | 661.74 | 37554.0 |
| 2025-10-13 07:00:00 | SPY | ETF | 661.64 | 662.18 | 660.8 | 661.24 | 92479.0 |
| 2025-10-13 07:05:00 | SPY | ETF | 661.37 | 661.37 | 659.7 | 659.8 | 91611.0 |
| 2025-10-13 07:10:00 | SPY | ETF | 659.97 | 660.24 | 658.91 | 660.16 | 61620.0 |
| 2025-10-13 07:15:00 | SPY | ETF | 660.15 | 660.4 | 660.01 | 660.33 | 26441.0 |
| 2025-10-13 07:20:00 | SPY | ETF | 660.33 | 660.46 | 659.93 | 660.01 | 39611.0 |
| 2025-10-13 07:25:00 | SPY | ETF | 660.04 | 660.25 | 659.74 | 659.9 | 97258.0 |
| 2025-10-13 07:30:00 | SPY | ETF | 659.95 | 660.38 | 659.24 | 660.15 | 102135.0 |
| 2025-10-13 07:35:00 | SPY | ETF | 660.05 | 660.38 | 659.65 | 659.89 | 22489.0 |
| 2025-10-13 07:40:00 | SPY | ETF | 660.0 | 660.549 | 660.0 | 660.42 | 57292.0 |
| 2025-10-13 07:45:00 | SPY | ETF | 660.44 | 660.77 | 660.32 | 660.6 | 16660.0 |
| 2025-10-13 07:50:00 | SPY | ETF | 660.47 | 660.69 | 660.02 | 660.62 | 58903.0 |
| 2025-10-13 07:55:00 | SPY | ETF | 660.5 | 660.5 | 660.19 | 660.28 | 20679.0 |
| 2025-10-13 08:00:00 | SPY | ETF | 661.51 | 663.97 | 659.0 | 659.8401 | 245151.0 |
| 2025-10-13 08:05:00 | SPY | ETF | 659.91 | 660.08 | 659.6297 | 659.9 | 13320.0 |
> showing 50 of 152,085 rows — these rows as CSV