PREVIEW / etf_1min / 2001-10-05
file: by_date/etf_1min/2001/2001-10-05.parquet size: 69 KB rows: 3,461
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 |
|---|---|---|---|---|---|---|---|
| 2001-10-05 09:30:00 | SPY | ETF | 107.25 | 107.25 | 107.0 | 107.2 | 257300.0 |
| 2001-10-05 09:31:00 | SPY | ETF | 107.19 | 107.25 | 107.07 | 107.1 | 132400.0 |
| 2001-10-05 09:32:00 | SPY | ETF | 107.1 | 107.18 | 107.09 | 107.18 | 274200.0 |
| 2001-10-05 09:33:00 | SPY | ETF | 107.18 | 107.26 | 107.11 | 107.25 | 103200.0 |
| 2001-10-05 09:34:00 | SPY | ETF | 107.29 | 107.36 | 107.2 | 107.34 | 371200.0 |
| 2001-10-05 09:35:00 | SPY | ETF | 107.31 | 107.35 | 107.23 | 107.23 | 64400.0 |
| 2001-10-05 09:36:00 | SPY | ETF | 107.25 | 107.25 | 107.14 | 107.2 | 38600.0 |
| 2001-10-05 09:37:00 | SPY | ETF | 107.2 | 107.35 | 107.2 | 107.32 | 24400.0 |
| 2001-10-05 09:38:00 | SPY | ETF | 107.31 | 107.38 | 107.25 | 107.38 | 38800.0 |
| 2001-10-05 09:39:00 | SPY | ETF | 107.3 | 107.36 | 107.19 | 107.19 | 36400.0 |
| 2001-10-05 09:40:00 | SPY | ETF | 107.16 | 107.22 | 107.05 | 107.05 | 140400.0 |
| 2001-10-05 09:41:00 | SPY | ETF | 107.12 | 107.12 | 106.97 | 107.01 | 160300.0 |
| 2001-10-05 09:42:00 | SPY | ETF | 107.05 | 107.07 | 106.92 | 107.0 | 142400.0 |
| 2001-10-05 09:43:00 | SPY | ETF | 106.93 | 107.0 | 106.85 | 106.9 | 69600.0 |
| 2001-10-05 09:44:00 | SPY | ETF | 106.85 | 106.85 | 106.74 | 106.79 | 75800.0 |
| 2001-10-05 09:45:00 | SPY | ETF | 106.76 | 106.87 | 106.75 | 106.84 | 142700.0 |
| 2001-10-05 09:46:00 | SPY | ETF | 106.82 | 106.85 | 106.77 | 106.85 | 126600.0 |
| 2001-10-05 09:47:00 | SPY | ETF | 106.9 | 106.91 | 106.72 | 106.75 | 38200.0 |
| 2001-10-05 09:48:00 | SPY | ETF | 106.64 | 106.73 | 106.57 | 106.6 | 84100.0 |
| 2001-10-05 09:49:00 | SPY | ETF | 106.65 | 106.76 | 106.57 | 106.69 | 66000.0 |
| 2001-10-05 09:50:00 | SPY | ETF | 106.69 | 106.77 | 106.61 | 106.68 | 159400.0 |
| 2001-10-05 09:51:00 | SPY | ETF | 106.68 | 106.73 | 106.6 | 106.68 | 62400.0 |
| 2001-10-05 09:52:00 | SPY | ETF | 106.7 | 106.74 | 106.63 | 106.72 | 74500.0 |
| 2001-10-05 09:53:00 | SPY | ETF | 106.77 | 106.86 | 106.7 | 106.8 | 32100.0 |
| 2001-10-05 09:54:00 | SPY | ETF | 106.83 | 106.87 | 106.75 | 106.75 | 62400.0 |
| 2001-10-05 09:55:00 | SPY | ETF | 106.87 | 106.88 | 106.72 | 106.82 | 34400.0 |
| 2001-10-05 09:56:00 | SPY | ETF | 106.75 | 106.85 | 106.67 | 106.7 | 57400.0 |
| 2001-10-05 09:57:00 | SPY | ETF | 106.7 | 106.7 | 106.47 | 106.57 | 97800.0 |
| 2001-10-05 09:58:00 | SPY | ETF | 106.58 | 106.64 | 106.48 | 106.56 | 31800.0 |
| 2001-10-05 09:59:00 | SPY | ETF | 106.56 | 106.57 | 106.43 | 106.45 | 106500.0 |
| 2001-10-05 10:00:00 | SPY | ETF | 106.47 | 106.54 | 106.4 | 106.42 | 80400.0 |
| 2001-10-05 10:01:00 | SPY | ETF | 106.45 | 106.48 | 106.28 | 106.28 | 59800.0 |
| 2001-10-05 10:02:00 | SPY | ETF | 106.37 | 106.4 | 106.22 | 106.22 | 62700.0 |
| 2001-10-05 10:03:00 | SPY | ETF | 106.22 | 106.4 | 106.22 | 106.35 | 40000.0 |
| 2001-10-05 10:04:00 | SPY | ETF | 106.37 | 106.43 | 106.33 | 106.4 | 52500.0 |
| 2001-10-05 10:05:00 | SPY | ETF | 106.45 | 106.45 | 106.35 | 106.4 | 68800.0 |
| 2001-10-05 10:06:00 | SPY | ETF | 106.43 | 106.47 | 106.37 | 106.4 | 49400.0 |
| 2001-10-05 10:07:00 | SPY | ETF | 106.4 | 106.43 | 106.31 | 106.39 | 148400.0 |
| 2001-10-05 10:08:00 | SPY | ETF | 106.41 | 106.55 | 106.31 | 106.5 | 109500.0 |
| 2001-10-05 10:09:00 | SPY | ETF | 106.5 | 106.57 | 106.43 | 106.46 | 62300.0 |
| 2001-10-05 10:10:00 | SPY | ETF | 106.49 | 106.51 | 106.43 | 106.49 | 28700.0 |
| 2001-10-05 10:11:00 | SPY | ETF | 106.5 | 106.58 | 106.48 | 106.55 | 77000.0 |
| 2001-10-05 10:12:00 | SPY | ETF | 106.5 | 106.61 | 106.5 | 106.59 | 22300.0 |
| 2001-10-05 10:13:00 | SPY | ETF | 106.55 | 106.62 | 106.52 | 106.56 | 257200.0 |
| 2001-10-05 10:14:00 | SPY | ETF | 106.59 | 106.59 | 106.46 | 106.58 | 72600.0 |
| 2001-10-05 10:15:00 | SPY | ETF | 106.45 | 106.58 | 106.45 | 106.58 | 58200.0 |
| 2001-10-05 10:16:00 | SPY | ETF | 106.55 | 106.55 | 106.37 | 106.4 | 172600.0 |
| 2001-10-05 10:17:00 | SPY | ETF | 106.37 | 106.48 | 106.3 | 106.48 | 28100.0 |
| 2001-10-05 10:18:00 | SPY | ETF | 106.42 | 106.47 | 106.38 | 106.45 | 27000.0 |
| 2001-10-05 10:19:00 | SPY | ETF | 106.45 | 106.53 | 106.29 | 106.29 | 82700.0 |
> showing 50 of 3,461 rows — these rows as CSV