PREVIEW / etf_1min / 2001-10-04
file: by_date/etf_1min/2001/2001-10-04.parquet size: 74 KB rows: 3,901
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 |
|---|---|---|---|---|---|---|---|
| 2001-10-04 09:30:00 | SPY | ETF | 108.29 | 108.29 | 108.06 | 108.1 | 415200.0 |
| 2001-10-04 09:31:00 | SPY | ETF | 108.1 | 108.29 | 108.05 | 108.12 | 105400.0 |
| 2001-10-04 09:32:00 | SPY | ETF | 108.1 | 108.15 | 108.0 | 108.05 | 59700.0 |
| 2001-10-04 09:33:00 | SPY | ETF | 108.02 | 108.13 | 107.96 | 108.07 | 109400.0 |
| 2001-10-04 09:34:00 | SPY | ETF | 108.04 | 108.15 | 108.0 | 108.15 | 67200.0 |
| 2001-10-04 09:35:00 | SPY | ETF | 108.06 | 108.15 | 107.89 | 107.91 | 34200.0 |
| 2001-10-04 09:36:00 | SPY | ETF | 107.93 | 107.95 | 107.83 | 107.9 | 138200.0 |
| 2001-10-04 09:37:00 | SPY | ETF | 107.9 | 107.98 | 107.81 | 107.9 | 289100.0 |
| 2001-10-04 09:38:00 | SPY | ETF | 107.98 | 107.98 | 107.88 | 107.93 | 42500.0 |
| 2001-10-04 09:39:00 | SPY | ETF | 107.9 | 107.95 | 107.8 | 107.81 | 78300.0 |
| 2001-10-04 09:40:00 | SPY | ETF | 107.81 | 107.9 | 107.79 | 107.85 | 89200.0 |
| 2001-10-04 09:41:00 | SPY | ETF | 107.81 | 107.85 | 107.75 | 107.79 | 109700.0 |
| 2001-10-04 09:42:00 | SPY | ETF | 107.76 | 107.83 | 107.57 | 107.64 | 153500.0 |
| 2001-10-04 09:43:00 | SPY | ETF | 107.64 | 107.65 | 107.51 | 107.52 | 99600.0 |
| 2001-10-04 09:44:00 | SPY | ETF | 107.5 | 107.6 | 107.44 | 107.5 | 112100.0 |
| 2001-10-04 09:45:00 | SPY | ETF | 107.53 | 107.53 | 107.39 | 107.39 | 162900.0 |
| 2001-10-04 09:46:00 | SPY | ETF | 107.4 | 107.48 | 107.25 | 107.29 | 90700.0 |
| 2001-10-04 09:47:00 | SPY | ETF | 107.28 | 107.34 | 107.18 | 107.25 | 193700.0 |
| 2001-10-04 09:48:00 | SPY | ETF | 107.25 | 107.32 | 107.2 | 107.25 | 215900.0 |
| 2001-10-04 09:49:00 | SPY | ETF | 107.31 | 107.35 | 107.2 | 107.26 | 106400.0 |
| 2001-10-04 09:50:00 | SPY | ETF | 107.32 | 107.44 | 107.3 | 107.4 | 40600.0 |
| 2001-10-04 09:51:00 | SPY | ETF | 107.4 | 107.5 | 107.36 | 107.4 | 34100.0 |
| 2001-10-04 09:52:00 | SPY | ETF | 107.44 | 107.59 | 107.44 | 107.55 | 97900.0 |
| 2001-10-04 09:53:00 | SPY | ETF | 107.6 | 107.6 | 107.5 | 107.5 | 69600.0 |
| 2001-10-04 09:54:00 | SPY | ETF | 107.56 | 107.65 | 107.5 | 107.6 | 153900.0 |
| 2001-10-04 09:55:00 | SPY | ETF | 107.62 | 107.68 | 107.57 | 107.63 | 45400.0 |
| 2001-10-04 09:56:00 | SPY | ETF | 107.65 | 107.67 | 107.55 | 107.58 | 104300.0 |
| 2001-10-04 09:57:00 | SPY | ETF | 107.57 | 107.65 | 107.52 | 107.56 | 48600.0 |
| 2001-10-04 09:58:00 | SPY | ETF | 107.54 | 107.62 | 107.52 | 107.6 | 49800.0 |
| 2001-10-04 09:59:00 | SPY | ETF | 107.56 | 107.65 | 107.56 | 107.62 | 65000.0 |
| 2001-10-04 10:00:00 | SPY | ETF | 107.65 | 107.92 | 107.6 | 107.89 | 148100.0 |
| 2001-10-04 10:01:00 | SPY | ETF | 107.75 | 108.0 | 107.73 | 107.98 | 46400.0 |
| 2001-10-04 10:02:00 | SPY | ETF | 107.98 | 108.0 | 107.85 | 107.9 | 142600.0 |
| 2001-10-04 10:03:00 | SPY | ETF | 107.85 | 107.95 | 107.85 | 107.92 | 140500.0 |
| 2001-10-04 10:04:00 | SPY | ETF | 107.87 | 107.94 | 107.8 | 107.86 | 63300.0 |
| 2001-10-04 10:05:00 | SPY | ETF | 107.82 | 107.89 | 107.75 | 107.84 | 78600.0 |
| 2001-10-04 10:06:00 | SPY | ETF | 107.81 | 107.98 | 107.75 | 107.95 | 165700.0 |
| 2001-10-04 10:07:00 | SPY | ETF | 107.95 | 108.14 | 107.95 | 108.07 | 136200.0 |
| 2001-10-04 10:08:00 | SPY | ETF | 108.14 | 108.28 | 108.08 | 108.15 | 70900.0 |
| 2001-10-04 10:09:00 | SPY | ETF | 108.21 | 108.28 | 108.02 | 108.11 | 80500.0 |
| 2001-10-04 10:10:00 | SPY | ETF | 108.02 | 108.23 | 108.0 | 108.13 | 124700.0 |
| 2001-10-04 10:11:00 | SPY | ETF | 108.19 | 108.19 | 107.95 | 108.06 | 120400.0 |
| 2001-10-04 10:12:00 | SPY | ETF | 108.0 | 108.13 | 107.9 | 107.9 | 228700.0 |
| 2001-10-04 10:13:00 | SPY | ETF | 107.9 | 107.98 | 107.84 | 107.89 | 82000.0 |
| 2001-10-04 10:14:00 | SPY | ETF | 107.88 | 107.88 | 107.77 | 107.85 | 164600.0 |
| 2001-10-04 10:15:00 | SPY | ETF | 107.89 | 107.9 | 107.77 | 107.86 | 28600.0 |
| 2001-10-04 10:16:00 | SPY | ETF | 107.87 | 107.89 | 107.82 | 107.87 | 44500.0 |
| 2001-10-04 10:17:00 | SPY | ETF | 107.87 | 107.95 | 107.83 | 107.95 | 231900.0 |
| 2001-10-04 10:18:00 | SPY | ETF | 107.91 | 107.94 | 107.8 | 107.87 | 32800.0 |
| 2001-10-04 10:19:00 | SPY | ETF | 107.8 | 107.88 | 107.63 | 107.63 | 37100.0 |
> showing 50 of 3,901 rows — these rows as CSV