PREVIEW / etf_1min / 2002-05-01
file: by_date/etf_1min/2002/2002-05-01.parquet size: 80 KB rows: 4,280
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 |
|---|---|---|---|---|---|---|---|
| 2002-05-01 09:30:00 | SPY | ETF | 107.97 | 108.13 | 107.96 | 107.98 | 192000.0 |
| 2002-05-01 09:31:00 | SPY | ETF | 108.03 | 108.12 | 107.96 | 108.03 | 47200.0 |
| 2002-05-01 09:32:00 | SPY | ETF | 108.0 | 108.03 | 107.94 | 107.96 | 62000.0 |
| 2002-05-01 09:33:00 | SPY | ETF | 107.96 | 108.05 | 107.96 | 107.99 | 53600.0 |
| 2002-05-01 09:34:00 | SPY | ETF | 107.99 | 108.04 | 107.94 | 107.94 | 11000.0 |
| 2002-05-01 09:35:00 | SPY | ETF | 107.95 | 107.96 | 107.82 | 107.86 | 15700.0 |
| 2002-05-01 09:36:00 | SPY | ETF | 107.88 | 107.88 | 107.79 | 107.81 | 20700.0 |
| 2002-05-01 09:37:00 | SPY | ETF | 107.85 | 107.9 | 107.82 | 107.88 | 145700.0 |
| 2002-05-01 09:38:00 | SPY | ETF | 107.86 | 107.9 | 107.83 | 107.87 | 104400.0 |
| 2002-05-01 09:39:00 | SPY | ETF | 107.85 | 107.89 | 107.8 | 107.86 | 45200.0 |
| 2002-05-01 09:40:00 | SPY | ETF | 107.88 | 107.93 | 107.87 | 107.9 | 15200.0 |
| 2002-05-01 09:41:00 | SPY | ETF | 107.9 | 107.9 | 107.83 | 107.85 | 70300.0 |
| 2002-05-01 09:42:00 | SPY | ETF | 107.88 | 107.89 | 107.78 | 107.87 | 37300.0 |
| 2002-05-01 09:43:00 | SPY | ETF | 107.81 | 107.86 | 107.74 | 107.78 | 66100.0 |
| 2002-05-01 09:44:00 | SPY | ETF | 107.77 | 107.81 | 107.74 | 107.8 | 275800.0 |
| 2002-05-01 09:45:00 | SPY | ETF | 107.8 | 107.86 | 107.77 | 107.8 | 92100.0 |
| 2002-05-01 09:46:00 | SPY | ETF | 107.77 | 107.92 | 107.77 | 107.89 | 65900.0 |
| 2002-05-01 09:47:00 | SPY | ETF | 107.93 | 107.95 | 107.85 | 107.86 | 57600.0 |
| 2002-05-01 09:48:00 | SPY | ETF | 107.89 | 107.92 | 107.85 | 107.89 | 30500.0 |
| 2002-05-01 09:49:00 | SPY | ETF | 107.89 | 107.94 | 107.85 | 107.88 | 43300.0 |
| 2002-05-01 09:50:00 | SPY | ETF | 107.91 | 107.91 | 107.85 | 107.9 | 10700.0 |
| 2002-05-01 09:51:00 | SPY | ETF | 107.91 | 107.96 | 107.91 | 107.94 | 28100.0 |
| 2002-05-01 09:52:00 | SPY | ETF | 107.94 | 107.98 | 107.86 | 107.9 | 46900.0 |
| 2002-05-01 09:53:00 | SPY | ETF | 107.86 | 107.91 | 107.81 | 107.81 | 6700.0 |
| 2002-05-01 09:54:00 | SPY | ETF | 107.8 | 107.8 | 107.74 | 107.75 | 12500.0 |
| 2002-05-01 09:55:00 | SPY | ETF | 107.77 | 107.77 | 107.72 | 107.75 | 20700.0 |
| 2002-05-01 09:56:00 | SPY | ETF | 107.76 | 107.77 | 107.66 | 107.74 | 128800.0 |
| 2002-05-01 09:57:00 | SPY | ETF | 107.74 | 107.74 | 107.66 | 107.66 | 54500.0 |
| 2002-05-01 09:58:00 | SPY | ETF | 107.66 | 107.71 | 107.64 | 107.68 | 124500.0 |
| 2002-05-01 09:59:00 | SPY | ETF | 107.62 | 107.67 | 107.58 | 107.63 | 28200.0 |
| 2002-05-01 10:00:00 | SPY | ETF | 107.58 | 107.63 | 107.45 | 107.51 | 60300.0 |
| 2002-05-01 10:01:00 | SPY | ETF | 107.5 | 107.52 | 107.24 | 107.27 | 132300.0 |
| 2002-05-01 10:02:00 | SPY | ETF | 107.3 | 107.32 | 107.06 | 107.06 | 70900.0 |
| 2002-05-01 10:03:00 | SPY | ETF | 107.1 | 107.32 | 106.95 | 107.04 | 519800.0 |
| 2002-05-01 10:04:00 | SPY | ETF | 107.01 | 107.18 | 107.0 | 107.1 | 90300.0 |
| 2002-05-01 10:05:00 | SPY | ETF | 107.12 | 107.3 | 107.1 | 107.25 | 216300.0 |
| 2002-05-01 10:06:00 | SPY | ETF | 107.28 | 107.3 | 107.2 | 107.2 | 79200.0 |
| 2002-05-01 10:07:00 | SPY | ETF | 107.25 | 107.25 | 107.09 | 107.1 | 144700.0 |
| 2002-05-01 10:08:00 | SPY | ETF | 107.09 | 107.21 | 107.02 | 107.11 | 103400.0 |
| 2002-05-01 10:09:00 | SPY | ETF | 107.11 | 107.22 | 107.04 | 107.19 | 26600.0 |
| 2002-05-01 10:10:00 | SPY | ETF | 107.19 | 107.21 | 107.15 | 107.2 | 39300.0 |
| 2002-05-01 10:11:00 | SPY | ETF | 107.2 | 107.22 | 107.12 | 107.17 | 26800.0 |
| 2002-05-01 10:12:00 | SPY | ETF | 107.17 | 107.26 | 107.15 | 107.25 | 11100.0 |
| 2002-05-01 10:13:00 | SPY | ETF | 107.26 | 107.32 | 107.22 | 107.25 | 43100.0 |
| 2002-05-01 10:14:00 | SPY | ETF | 107.29 | 107.33 | 107.2 | 107.2 | 37100.0 |
| 2002-05-01 10:15:00 | SPY | ETF | 107.19 | 107.23 | 107.15 | 107.17 | 40800.0 |
| 2002-05-01 10:16:00 | SPY | ETF | 107.15 | 107.2 | 107.11 | 107.11 | 179700.0 |
| 2002-05-01 10:17:00 | SPY | ETF | 107.17 | 107.17 | 107.07 | 107.08 | 51100.0 |
| 2002-05-01 10:18:00 | SPY | ETF | 107.03 | 107.15 | 107.03 | 107.06 | 109200.0 |
| 2002-05-01 10:19:00 | SPY | ETF | 107.06 | 107.06 | 106.93 | 106.96 | 163400.0 |
> showing 50 of 4,280 rows — these rows as CSV