PREVIEW / etf_5min / 2025-12-22
file: by_date/etf_5min/2025/2025-12-22.parquet size: 3.2 MB rows: 161,261
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-22 04:00:00 | SPY | ETF | 681.5 | 682.64 | 681.5 | 682.55 | 4144.0 |
| 2025-12-22 04:05:00 | SPY | ETF | 682.59 | 682.64 | 682.55 | 682.61 | 1916.0 |
| 2025-12-22 04:10:00 | SPY | ETF | 682.6 | 682.76 | 682.59 | 682.75 | 1012.0 |
| 2025-12-22 04:15:00 | SPY | ETF | 682.71 | 682.85 | 682.68 | 682.8 | 1552.0 |
| 2025-12-22 04:20:00 | SPY | ETF | 682.88 | 682.95 | 682.84 | 682.85 | 1002.0 |
| 2025-12-22 04:25:00 | SPY | ETF | 682.82 | 682.94 | 682.82 | 682.88 | 1941.0 |
| 2025-12-22 04:30:00 | SPY | ETF | 682.87 | 682.95 | 682.85 | 682.94 | 1072.0 |
| 2025-12-22 04:35:00 | SPY | ETF | 682.98 | 682.98 | 682.9 | 682.97 | 1064.0 |
| 2025-12-22 04:40:00 | SPY | ETF | 682.97 | 683.02 | 682.82 | 682.9 | 8312.0 |
| 2025-12-22 04:45:00 | SPY | ETF | 682.88 | 682.96 | 682.88 | 682.95 | 443.0 |
| 2025-12-22 04:50:00 | SPY | ETF | 682.93 | 682.98 | 682.9 | 682.9 | 1216.0 |
| 2025-12-22 04:55:00 | SPY | ETF | 682.9 | 682.93 | 682.86 | 682.93 | 622.0 |
| 2025-12-22 05:00:00 | SPY | ETF | 682.87 | 682.91 | 682.81 | 682.91 | 527.0 |
| 2025-12-22 05:05:00 | SPY | ETF | 682.99 | 683.0 | 682.99 | 683.0 | 808.0 |
| 2025-12-22 05:10:00 | SPY | ETF | 682.94 | 683.01 | 682.93 | 683.0 | 7547.0 |
| 2025-12-22 05:15:00 | SPY | ETF | 683.0 | 683.01 | 682.89 | 682.89 | 511.0 |
| 2025-12-22 05:20:00 | SPY | ETF | 682.91 | 682.92 | 682.84 | 682.92 | 1402.0 |
| 2025-12-22 05:25:00 | SPY | ETF | 682.98 | 682.98 | 682.97 | 682.97 | 187.0 |
| 2025-12-22 05:30:00 | SPY | ETF | 682.96 | 682.97 | 682.88 | 682.88 | 1003.0 |
| 2025-12-22 05:35:00 | SPY | ETF | 682.95 | 683.02 | 682.94 | 682.97 | 1010.0 |
| 2025-12-22 05:40:00 | SPY | ETF | 682.96 | 682.98 | 682.93 | 682.98 | 965.0 |
| 2025-12-22 05:45:00 | SPY | ETF | 682.95 | 683.0 | 682.95 | 682.96 | 1263.0 |
| 2025-12-22 05:50:00 | SPY | ETF | 682.98 | 683.02 | 682.98 | 682.99 | 664.0 |
| 2025-12-22 05:55:00 | SPY | ETF | 682.95 | 682.95 | 682.9 | 682.93 | 1117.0 |
| 2025-12-22 06:00:00 | SPY | ETF | 682.95 | 683.0 | 682.93 | 683.0 | 3067.0 |
| 2025-12-22 06:05:00 | SPY | ETF | 683.03 | 683.05 | 683.0 | 683.03 | 3729.0 |
| 2025-12-22 06:10:00 | SPY | ETF | 683.0 | 683.0 | 682.95 | 682.99 | 405.0 |
| 2025-12-22 06:15:00 | SPY | ETF | 682.97 | 683.04 | 682.9 | 683.04 | 1843.0 |
| 2025-12-22 06:20:00 | SPY | ETF | 683.13 | 683.13 | 683.07 | 683.09 | 3098.0 |
| 2025-12-22 06:25:00 | SPY | ETF | 683.15 | 683.16 | 683.1 | 683.14 | 440.0 |
| 2025-12-22 06:30:00 | SPY | ETF | 683.09 | 683.11 | 682.81 | 682.92 | 6869.0 |
| 2025-12-22 06:35:00 | SPY | ETF | 683.07 | 683.07 | 683.0 | 683.03 | 305.0 |
| 2025-12-22 06:40:00 | SPY | ETF | 683.04 | 683.04 | 682.97 | 683.02 | 2142.0 |
| 2025-12-22 06:45:00 | SPY | ETF | 683.01 | 683.08 | 682.99 | 682.99 | 1962.0 |
| 2025-12-22 06:50:00 | SPY | ETF | 682.99 | 682.99 | 682.85 | 682.94 | 2549.0 |
| 2025-12-22 06:55:00 | SPY | ETF | 682.97 | 682.98 | 682.86 | 682.93 | 967.0 |
| 2025-12-22 07:00:00 | SPY | ETF | 682.92 | 683.12 | 682.87 | 683.12 | 4705.0 |
| 2025-12-22 07:05:00 | SPY | ETF | 683.14 | 683.14 | 683.04 | 683.11 | 1015.0 |
| 2025-12-22 07:10:00 | SPY | ETF | 683.12 | 683.14 | 682.92 | 682.92 | 3992.0 |
| 2025-12-22 07:15:00 | SPY | ETF | 682.9 | 682.94 | 682.75 | 682.9 | 77942.0 |
| 2025-12-22 07:20:00 | SPY | ETF | 682.93 | 683.05 | 682.93 | 683.03 | 4783.0 |
| 2025-12-22 07:25:00 | SPY | ETF | 683.05 | 683.18 | 683.041 | 683.18 | 2948.0 |
| 2025-12-22 07:30:00 | SPY | ETF | 683.15 | 683.2 | 683.04 | 683.19 | 1905.0 |
| 2025-12-22 07:35:00 | SPY | ETF | 683.16 | 683.29 | 683.14 | 683.27 | 4162.0 |
| 2025-12-22 07:40:00 | SPY | ETF | 683.28 | 683.31 | 683.2 | 683.29 | 28360.0 |
| 2025-12-22 07:45:00 | SPY | ETF | 683.23 | 683.23 | 683.11 | 683.14 | 4134.0 |
| 2025-12-22 07:50:00 | SPY | ETF | 683.18 | 683.22 | 682.96 | 682.97 | 6425.0 |
| 2025-12-22 07:55:00 | SPY | ETF | 682.97 | 683.27 | 682.97 | 683.269 | 4547.0 |
| 2025-12-22 08:00:00 | SPY | ETF | 682.97 | 683.45 | 682.02 | 683.4 | 71262.0 |
| 2025-12-22 08:05:00 | SPY | ETF | 683.46 | 683.5 | 683.36 | 683.44 | 15067.0 |
> showing 50 of 161,261 rows — these rows as CSV