PREVIEW / etf_5min / 2025-12-15
file: by_date/etf_5min/2025/2025-12-15.parquet size: 3.1 MB rows: 156,897
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-15 04:00:00 | SPY | ETF | 684.15 | 684.15 | 683.87 | 684.15 | 15579.0 |
| 2025-12-15 04:05:00 | SPY | ETF | 684.22 | 684.25 | 684.05 | 684.07 | 2030.0 |
| 2025-12-15 04:10:00 | SPY | ETF | 683.99 | 684.62 | 683.97 | 684.57 | 2824.0 |
| 2025-12-15 04:15:00 | SPY | ETF | 684.52 | 684.63 | 684.29 | 684.32 | 2107.0 |
| 2025-12-15 04:20:00 | SPY | ETF | 684.37 | 684.44 | 684.26 | 684.44 | 1568.0 |
| 2025-12-15 04:25:00 | SPY | ETF | 684.48 | 684.67 | 684.48 | 684.55 | 1921.0 |
| 2025-12-15 04:30:00 | SPY | ETF | 684.61 | 684.67 | 684.55 | 684.61 | 2346.0 |
| 2025-12-15 04:35:00 | SPY | ETF | 684.58 | 684.63 | 684.56 | 684.56 | 3656.0 |
| 2025-12-15 04:40:00 | SPY | ETF | 684.48 | 684.64 | 684.48 | 684.63 | 1976.0 |
| 2025-12-15 04:45:00 | SPY | ETF | 684.65 | 684.74 | 684.6 | 684.71 | 659.0 |
| 2025-12-15 04:50:00 | SPY | ETF | 684.76 | 684.9 | 684.72 | 684.87 | 5635.0 |
| 2025-12-15 04:55:00 | SPY | ETF | 684.85 | 684.92 | 684.78 | 684.84 | 1627.0 |
| 2025-12-15 05:00:00 | SPY | ETF | 684.75 | 684.96 | 684.68 | 684.96 | 5644.0 |
| 2025-12-15 05:05:00 | SPY | ETF | 684.86 | 684.95 | 684.77 | 684.95 | 1438.0 |
| 2025-12-15 05:10:00 | SPY | ETF | 684.95 | 685.14 | 684.95 | 685.11 | 5019.0 |
| 2025-12-15 05:15:00 | SPY | ETF | 685.13 | 685.18 | 685.08 | 685.15 | 2092.0 |
| 2025-12-15 05:20:00 | SPY | ETF | 685.1 | 685.12 | 684.95 | 684.95 | 2746.0 |
| 2025-12-15 05:25:00 | SPY | ETF | 684.99 | 685.01 | 684.97 | 685.0 | 1257.0 |
| 2025-12-15 05:30:00 | SPY | ETF | 684.95 | 685.01 | 684.75 | 684.8 | 3584.0 |
| 2025-12-15 05:35:00 | SPY | ETF | 684.81 | 684.84 | 684.71 | 684.74 | 2127.0 |
| 2025-12-15 05:40:00 | SPY | ETF | 684.76 | 685.03 | 684.76 | 685.0 | 2706.0 |
| 2025-12-15 05:45:00 | SPY | ETF | 685.0 | 685.01 | 684.89 | 684.9 | 1162.0 |
| 2025-12-15 05:50:00 | SPY | ETF | 684.9 | 685.08 | 684.85 | 685.08 | 2125.0 |
| 2025-12-15 05:55:00 | SPY | ETF | 685.08 | 685.14 | 685.04 | 685.07 | 921.0 |
| 2025-12-15 06:00:00 | SPY | ETF | 685.05 | 685.1 | 685.02 | 685.1 | 1506.0 |
| 2025-12-15 06:05:00 | SPY | ETF | 685.01 | 685.1 | 684.97 | 685.1 | 909.0 |
| 2025-12-15 06:10:00 | SPY | ETF | 685.08 | 685.08 | 684.96 | 684.97 | 1877.0 |
| 2025-12-15 06:15:00 | SPY | ETF | 684.96 | 684.96 | 684.86 | 684.94 | 709.0 |
| 2025-12-15 06:20:00 | SPY | ETF | 684.94 | 685.07 | 684.94 | 685.01 | 4208.0 |
| 2025-12-15 06:25:00 | SPY | ETF | 685.02 | 685.1 | 684.96 | 684.98 | 3174.0 |
| 2025-12-15 06:30:00 | SPY | ETF | 685.03 | 685.06 | 684.98 | 684.98 | 7309.0 |
| 2025-12-15 06:35:00 | SPY | ETF | 684.94 | 685.03 | 684.93 | 684.99 | 2039.0 |
| 2025-12-15 06:40:00 | SPY | ETF | 685.06 | 685.1 | 684.99 | 684.99 | 2398.0 |
| 2025-12-15 06:45:00 | SPY | ETF | 684.98 | 685.1 | 684.95 | 685.06 | 6356.0 |
| 2025-12-15 06:50:00 | SPY | ETF | 685.09 | 685.26 | 685.09 | 685.22 | 18134.0 |
| 2025-12-15 06:55:00 | SPY | ETF | 685.13 | 685.18 | 685.06 | 685.14 | 3542.0 |
| 2025-12-15 07:00:00 | SPY | ETF | 685.11 | 685.13 | 684.95 | 685.01 | 64628.0 |
| 2025-12-15 07:05:00 | SPY | ETF | 684.99 | 685.05 | 684.7 | 684.71 | 119301.0 |
| 2025-12-15 07:10:00 | SPY | ETF | 684.7 | 684.78 | 684.54 | 684.69 | 9356.0 |
| 2025-12-15 07:15:00 | SPY | ETF | 684.62 | 684.82 | 684.61 | 684.79 | 29711.0 |
| 2025-12-15 07:20:00 | SPY | ETF | 684.75 | 684.94 | 684.74 | 684.76 | 32308.0 |
| 2025-12-15 07:25:00 | SPY | ETF | 684.78 | 684.79 | 684.45 | 684.59 | 9576.0 |
| 2025-12-15 07:30:00 | SPY | ETF | 684.56 | 684.77 | 684.551 | 684.7 | 6372.0 |
| 2025-12-15 07:35:00 | SPY | ETF | 684.72 | 684.8 | 684.66 | 684.76 | 10874.0 |
| 2025-12-15 07:40:00 | SPY | ETF | 684.76 | 685.23 | 684.7 | 685.19 | 38593.0 |
| 2025-12-15 07:45:00 | SPY | ETF | 685.15 | 685.22 | 685.0 | 685.04 | 26212.0 |
| 2025-12-15 07:50:00 | SPY | ETF | 685.05 | 685.09 | 684.94 | 685.03 | 10096.0 |
| 2025-12-15 07:55:00 | SPY | ETF | 685.02 | 685.14 | 684.94 | 685.03 | 21258.0 |
| 2025-12-15 08:00:00 | SPY | ETF | 685.04 | 685.26 | 682.94 | 684.93 | 117086.0 |
| 2025-12-15 08:05:00 | SPY | ETF | 684.95 | 685.0 | 684.83 | 684.9 | 38868.0 |
> showing 50 of 156,897 rows — these rows as CSV