PREVIEW / etf_1min / 2001-10-19
file: by_date/etf_1min/2001/2001-10-19.parquet size: 62 KB rows: 3,168
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 |
|---|---|---|---|---|---|---|---|
| 2001-10-19 09:30:00 | SPY | ETF | 107.0 | 107.1 | 106.94 | 106.97 | 221300.0 |
| 2001-10-19 09:31:00 | SPY | ETF | 106.9 | 107.1 | 106.9 | 107.04 | 138400.0 |
| 2001-10-19 09:32:00 | SPY | ETF | 107.04 | 107.18 | 107.01 | 107.1 | 58500.0 |
| 2001-10-19 09:33:00 | SPY | ETF | 107.17 | 107.2 | 107.12 | 107.19 | 29400.0 |
| 2001-10-19 09:34:00 | SPY | ETF | 107.13 | 107.19 | 107.06 | 107.08 | 36300.0 |
| 2001-10-19 09:35:00 | SPY | ETF | 107.13 | 107.13 | 107.02 | 107.07 | 253200.0 |
| 2001-10-19 09:36:00 | SPY | ETF | 107.06 | 107.1 | 106.9 | 106.95 | 182800.0 |
| 2001-10-19 09:37:00 | SPY | ETF | 106.91 | 106.95 | 106.86 | 106.95 | 91800.0 |
| 2001-10-19 09:38:00 | SPY | ETF | 106.94 | 106.94 | 106.82 | 106.82 | 36000.0 |
| 2001-10-19 09:39:00 | SPY | ETF | 106.83 | 106.95 | 106.82 | 106.94 | 131500.0 |
| 2001-10-19 09:40:00 | SPY | ETF | 106.94 | 107.03 | 106.9 | 107.01 | 42700.0 |
| 2001-10-19 09:41:00 | SPY | ETF | 106.99 | 107.04 | 106.9 | 106.9 | 42600.0 |
| 2001-10-19 09:42:00 | SPY | ETF | 106.91 | 107.05 | 106.91 | 107.03 | 55600.0 |
| 2001-10-19 09:43:00 | SPY | ETF | 107.1 | 107.12 | 106.92 | 106.98 | 133300.0 |
| 2001-10-19 09:44:00 | SPY | ETF | 106.96 | 107.05 | 106.95 | 107.03 | 94200.0 |
| 2001-10-19 09:45:00 | SPY | ETF | 107.0 | 107.05 | 107.0 | 107.04 | 11900.0 |
| 2001-10-19 09:46:00 | SPY | ETF | 107.01 | 107.07 | 106.94 | 107.05 | 61500.0 |
| 2001-10-19 09:47:00 | SPY | ETF | 107.05 | 107.18 | 107.05 | 107.14 | 69600.0 |
| 2001-10-19 09:48:00 | SPY | ETF | 107.14 | 107.17 | 107.0 | 107.09 | 43000.0 |
| 2001-10-19 09:49:00 | SPY | ETF | 107.07 | 107.09 | 106.95 | 106.97 | 111800.0 |
| 2001-10-19 09:50:00 | SPY | ETF | 106.97 | 106.99 | 106.86 | 106.9 | 96400.0 |
| 2001-10-19 09:51:00 | SPY | ETF | 106.94 | 107.02 | 106.88 | 106.93 | 58700.0 |
| 2001-10-19 09:52:00 | SPY | ETF | 106.94 | 107.05 | 106.93 | 107.05 | 23900.0 |
| 2001-10-19 09:53:00 | SPY | ETF | 106.92 | 107.01 | 106.92 | 106.96 | 9100.0 |
| 2001-10-19 09:54:00 | SPY | ETF | 107.0 | 107.0 | 106.87 | 106.88 | 67900.0 |
| 2001-10-19 09:55:00 | SPY | ETF | 106.9 | 106.9 | 106.76 | 106.8 | 80200.0 |
| 2001-10-19 09:56:00 | SPY | ETF | 106.87 | 106.87 | 106.76 | 106.77 | 87400.0 |
| 2001-10-19 09:57:00 | SPY | ETF | 106.83 | 106.85 | 106.75 | 106.8 | 42100.0 |
| 2001-10-19 09:58:00 | SPY | ETF | 106.8 | 106.9 | 106.76 | 106.81 | 26100.0 |
| 2001-10-19 09:59:00 | SPY | ETF | 106.85 | 106.85 | 106.7 | 106.83 | 42900.0 |
| 2001-10-19 10:00:00 | SPY | ETF | 106.71 | 106.76 | 106.55 | 106.6 | 250400.0 |
| 2001-10-19 10:01:00 | SPY | ETF | 106.59 | 106.65 | 106.5 | 106.5 | 97500.0 |
| 2001-10-19 10:02:00 | SPY | ETF | 106.52 | 106.56 | 106.35 | 106.38 | 257800.0 |
| 2001-10-19 10:03:00 | SPY | ETF | 106.38 | 106.45 | 106.35 | 106.4 | 48900.0 |
| 2001-10-19 10:04:00 | SPY | ETF | 106.4 | 106.48 | 106.31 | 106.35 | 137300.0 |
| 2001-10-19 10:05:00 | SPY | ETF | 106.39 | 106.42 | 106.35 | 106.36 | 68700.0 |
| 2001-10-19 10:06:00 | SPY | ETF | 106.4 | 106.46 | 106.36 | 106.4 | 50200.0 |
| 2001-10-19 10:07:00 | SPY | ETF | 106.35 | 106.5 | 106.35 | 106.5 | 81200.0 |
| 2001-10-19 10:08:00 | SPY | ETF | 106.41 | 106.53 | 106.41 | 106.5 | 45200.0 |
| 2001-10-19 10:09:00 | SPY | ETF | 106.46 | 106.53 | 106.42 | 106.48 | 37800.0 |
| 2001-10-19 10:10:00 | SPY | ETF | 106.41 | 106.45 | 106.37 | 106.44 | 24300.0 |
| 2001-10-19 10:11:00 | SPY | ETF | 106.44 | 106.48 | 106.42 | 106.44 | 12700.0 |
| 2001-10-19 10:12:00 | SPY | ETF | 106.42 | 106.45 | 106.25 | 106.3 | 58400.0 |
| 2001-10-19 10:13:00 | SPY | ETF | 106.27 | 106.34 | 106.24 | 106.34 | 46500.0 |
| 2001-10-19 10:14:00 | SPY | ETF | 106.33 | 106.39 | 106.3 | 106.32 | 10400.0 |
| 2001-10-19 10:15:00 | SPY | ETF | 106.38 | 106.43 | 106.3 | 106.42 | 10000.0 |
| 2001-10-19 10:16:00 | SPY | ETF | 106.38 | 106.38 | 106.27 | 106.3 | 44300.0 |
| 2001-10-19 10:17:00 | SPY | ETF | 106.3 | 106.35 | 106.28 | 106.33 | 46300.0 |
| 2001-10-19 10:18:00 | SPY | ETF | 106.3 | 106.35 | 106.15 | 106.15 | 225000.0 |
| 2001-10-19 10:19:00 | SPY | ETF | 106.15 | 106.24 | 106.14 | 106.17 | 23900.0 |
> showing 50 of 3,168 rows — these rows as CSV