index
string | Open
float64 | High
float64 | Low
float64 | Close
float64 | Volume
int64 | delta_open
float64 | delta_high
float64 | delta_low
float64 | delta_close
float64 | delta_volume
float64 | ticker
string | interval
string |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-06-17 11:30:00-04:00 | 214.505005 | 214.505005 | 213.600006 | 214.049698 | 1,049,187 | -0.294228 | -0.34148 | -0.424217 | -0.214581 | 184.265498 | GLD | 1h |
2024-06-17 12:30:00-04:00 | 214.059998 | 214.389999 | 214 | 214.014999 | 207,804 | -0.207458 | -0.053614 | 0.187263 | -0.01621 | -80.193807 | GLD | 1h |
2024-06-17 13:30:00-04:00 | 214.054993 | 214.410004 | 213.929993 | 214.294998 | 263,291 | -0.002338 | 0.009331 | -0.032714 | 0.130831 | 26.701603 | GLD | 1h |
2024-06-17 14:30:00-04:00 | 214.289993 | 214.554993 | 214.210007 | 214.414993 | 284,084 | 0.109785 | 0.067622 | 0.130891 | 0.055995 | 7.897346 | GLD | 1h |
2024-06-17 15:30:00-04:00 | 214.414993 | 214.619995 | 214.414993 | 214.559998 | 445,867 | 0.058332 | 0.030296 | 0.095694 | 0.067628 | 56.949001 | GLD | 1h |
2024-06-18 09:30:00-04:00 | 214.589996 | 215.320007 | 214.039993 | 215.110001 | 1,456,928 | 0.081619 | 0.326164 | -0.174894 | 0.25634 | 226.762914 | GLD | 1h |
2024-06-18 10:30:00-04:00 | 215.149994 | 215.279999 | 214.5 | 215.085007 | 548,083 | 0.260962 | -0.018581 | 0.214916 | -0.011619 | -62.380914 | GLD | 1h |
2024-06-18 11:30:00-04:00 | 215.100006 | 215.529999 | 214.979996 | 215.449997 | 548,667 | -0.023234 | 0.116128 | 0.223774 | 0.169696 | 0.106553 | GLD | 1h |
2024-06-18 12:30:00-04:00 | 215.440002 | 215.809998 | 215.199997 | 215.714996 | 421,476 | 0.158064 | 0.129912 | 0.102336 | 0.122998 | -23.181821 | GLD | 1h |
2024-06-18 13:30:00-04:00 | 215.714996 | 215.830002 | 215.309998 | 215.559998 | 740,923 | 0.127643 | 0.009269 | 0.051116 | -0.071854 | 75.792453 | GLD | 1h |
2024-06-18 14:30:00-04:00 | 215.539993 | 215.690002 | 215.404999 | 215.490005 | 419,545 | -0.081127 | -0.064866 | 0.044123 | -0.03247 | -43.375357 | GLD | 1h |
2024-06-18 15:30:00-04:00 | 215.485001 | 215.619995 | 215.449997 | 215.470001 | 608,379 | -0.025514 | -0.032457 | 0.02089 | -0.009283 | 45.009236 | GLD | 1h |
2024-06-20 09:30:00-04:00 | 216.320007 | 218.130005 | 216.149994 | 217.830002 | 1,802,315 | 0.387501 | 1.16409 | 0.3249 | 1.09528 | 196.24872 | GLD | 1h |
2024-06-20 10:30:00-04:00 | 217.830002 | 218.741302 | 217.449997 | 217.470001 | 1,753,860 | 0.698037 | 0.280245 | 0.601436 | -0.165267 | -2.688487 | GLD | 1h |
2024-06-20 11:30:00-04:00 | 217.440002 | 217.960007 | 217.425003 | 217.804993 | 659,602 | -0.179038 | -0.357178 | -0.011494 | 0.15404 | -62.391411 | GLD | 1h |
2024-06-20 12:30:00-04:00 | 217.804993 | 218.009995 | 217.639999 | 217.820007 | 658,922 | 0.167858 | 0.022934 | 0.098883 | 0.006894 | -0.103092 | GLD | 1h |
2024-06-20 13:30:00-04:00 | 217.809998 | 218.339996 | 217.740005 | 218.320007 | 518,166 | 0.002298 | 0.15137 | 0.04595 | 0.229547 | -21.361557 | GLD | 1h |
2024-06-20 14:30:00-04:00 | 218.309998 | 218.309998 | 218.029999 | 218.119995 | 807,709 | 0.229558 | -0.013739 | 0.133183 | -0.091614 | 55.878425 | GLD | 1h |
2024-06-20 15:30:00-04:00 | 218.130005 | 218.220001 | 218.070007 | 218.130005 | 807,912 | -0.082448 | -0.041224 | 0.01835 | 0.004589 | 0.025133 | GLD | 1h |
2024-06-21 09:30:00-04:00 | 217.830002 | 217.899994 | 215.339996 | 215.949997 | 2,000,637 | -0.137534 | -0.146644 | -1.251897 | -0.999408 | 147.630559 | GLD | 1h |
2024-06-21 10:30:00-04:00 | 215.960007 | 216.279999 | 214.869995 | 215.179993 | 1,493,993 | -0.858465 | -0.743458 | -0.21826 | -0.356566 | -25.324134 | GLD | 1h |
2024-06-21 11:30:00-04:00 | 215.160004 | 215.550003 | 214.899994 | 215.145004 | 1,020,114 | -0.37044 | -0.337523 | 0.013961 | -0.01626 | -31.718957 | GLD | 1h |
2024-06-21 12:30:00-04:00 | 215.139999 | 215.210007 | 214.330002 | 214.339996 | 949,001 | -0.009297 | -0.157734 | -0.265236 | -0.37417 | -6.971084 | GLD | 1h |
2024-06-21 13:30:00-04:00 | 214.350006 | 214.759995 | 214.255005 | 214.75 | 955,437 | -0.3672 | -0.209104 | -0.034991 | 0.191287 | 0.678187 | GLD | 1h |
2024-06-21 14:30:00-04:00 | 214.740005 | 214.889999 | 214.619995 | 214.770004 | 787,209 | 0.181945 | 0.060535 | 0.170353 | 0.009315 | -17.60744 | GLD | 1h |
2024-06-21 15:30:00-04:00 | 214.770004 | 214.860001 | 214.669998 | 214.759995 | 1,073,074 | 0.01397 | -0.01396 | 0.023298 | -0.004661 | 36.313736 | GLD | 1h |
2024-06-24 09:30:00-04:00 | 215.550003 | 215.850006 | 215.199997 | 215.449997 | 1,052,673 | 0.363179 | 0.460768 | 0.24689 | 0.32129 | -1.901174 | GLD | 1h |
2024-06-24 10:30:00-04:00 | 215.440002 | 215.835007 | 215.440002 | 215.559998 | 601,230 | -0.051033 | -0.006949 | 0.111527 | 0.051056 | -42.885397 | GLD | 1h |
2024-06-24 11:30:00-04:00 | 215.559998 | 215.630005 | 215.220001 | 215.399307 | 245,703 | 0.055698 | -0.094981 | -0.102117 | -0.074546 | -59.133277 | GLD | 1h |
2024-06-24 12:30:00-04:00 | 215.380005 | 215.690002 | 215.380005 | 215.654999 | 234,383 | -0.0835 | 0.027824 | 0.074344 | 0.118706 | -4.607188 | GLD | 1h |
2024-06-24 13:30:00-04:00 | 215.660004 | 215.869995 | 215.600006 | 215.839996 | 348,547 | 0.130002 | 0.08345 | 0.102146 | 0.085784 | 48.708311 | GLD | 1h |
2024-06-24 14:30:00-04:00 | 215.839996 | 215.940002 | 215.585007 | 215.684998 | 520,346 | 0.083461 | 0.03243 | -0.006957 | -0.071812 | 49.290053 | GLD | 1h |
2024-06-24 15:30:00-04:00 | 215.684998 | 215.809998 | 215.600006 | 215.639999 | 723,557 | -0.071812 | -0.060204 | 0.006958 | -0.020863 | 39.053053 | GLD | 1h |
2024-06-25 09:30:00-04:00 | 214.960007 | 215.309998 | 214.509995 | 214.970001 | 924,477 | -0.336134 | -0.231685 | -0.505571 | -0.310702 | 27.768372 | GLD | 1h |
2024-06-25 10:30:00-04:00 | 214.949997 | 215.270004 | 214.589905 | 214.660004 | 509,758 | -0.004657 | -0.018575 | 0.037252 | -0.144205 | -44.85985 | GLD | 1h |
2024-06-25 11:30:00-04:00 | 214.654999 | 215.029999 | 214.169998 | 214.449997 | 354,562 | -0.13724 | -0.11149 | -0.195679 | -0.097832 | -30.445035 | GLD | 1h |
2024-06-25 12:30:00-04:00 | 214.440002 | 214.544998 | 214.119995 | 214.460007 | 843,690 | -0.100159 | -0.22555 | -0.023347 | 0.004668 | 137.952742 | GLD | 1h |
2024-06-25 13:30:00-04:00 | 214.460007 | 214.565002 | 214.300003 | 214.429993 | 219,258 | 0.009329 | 0.009324 | 0.084069 | -0.013995 | -74.012019 | GLD | 1h |
2024-06-25 14:30:00-04:00 | 214.440002 | 214.597794 | 214.410004 | 214.559998 | 428,108 | -0.009328 | 0.015283 | 0.05133 | 0.060628 | 95.253081 | GLD | 1h |
2024-06-25 15:30:00-04:00 | 214.559998 | 214.580002 | 214.481094 | 214.550003 | 345,445 | 0.055957 | -0.008291 | 0.033156 | -0.004658 | -19.308913 | GLD | 1h |
2024-06-26 09:30:00-04:00 | 212.389999 | 212.860001 | 212.120407 | 212.5 | 1,379,745 | -1.011371 | -0.801566 | -1.100651 | -0.95549 | 299.410905 | GLD | 1h |
2024-06-26 10:30:00-04:00 | 212.479996 | 213.110001 | 212.289993 | 212.809998 | 1,304,588 | 0.042373 | 0.117448 | 0.079948 | 0.145881 | -5.447166 | GLD | 1h |
2024-06-26 11:30:00-04:00 | 212.820099 | 212.979996 | 212.554001 | 212.839996 | 458,820 | 0.160064 | -0.061004 | 0.124362 | 0.014097 | -64.830276 | GLD | 1h |
2024-06-26 12:30:00-04:00 | 212.839996 | 212.990005 | 212.580002 | 212.919998 | 274,216 | 0.009349 | 0.0047 | 0.012233 | 0.037588 | -40.234515 | GLD | 1h |
2024-06-26 13:30:00-04:00 | 212.910004 | 212.975006 | 212.700104 | 212.759995 | 183,112 | 0.032892 | -0.007042 | 0.056497 | -0.075147 | -33.223444 | GLD | 1h |
2024-06-26 14:30:00-04:00 | 212.770004 | 212.820007 | 212.440002 | 212.559998 | 199,911 | -0.065755 | -0.072778 | -0.122285 | -0.094001 | 9.174167 | GLD | 1h |
2024-06-26 15:30:00-04:00 | 212.550598 | 212.695007 | 212.480103 | 212.615005 | 718,669 | -0.103119 | -0.058735 | 0.018876 | 0.025879 | 259.494475 | GLD | 1h |
2024-06-27 09:30:00-04:00 | 214.710007 | 215.5 | 214.449997 | 214.919998 | 1,347,102 | 1.01595 | 1.318786 | 0.927096 | 1.084116 | 87.444011 | GLD | 1h |
2024-06-27 10:30:00-04:00 | 214.892502 | 215.5 | 214.839996 | 215.130005 | 557,401 | 0.084996 | 0 | 0.18186 | 0.097714 | -58.622213 | GLD | 1h |
2024-06-27 11:30:00-04:00 | 215.139999 | 215.259995 | 214.940002 | 214.955002 | 456,145 | 0.115173 | -0.111371 | 0.046549 | -0.081348 | -18.165737 | GLD | 1h |
2024-06-27 12:30:00-04:00 | 214.960007 | 215.220001 | 214.850006 | 214.979996 | 492,611 | -0.083663 | -0.018579 | -0.04187 | 0.011628 | 7.994388 | GLD | 1h |
2024-06-27 13:30:00-04:00 | 214.981506 | 215.110107 | 214.800003 | 214.856293 | 233,674 | 0.010002 | -0.051061 | -0.023273 | -0.057542 | -52.564194 | GLD | 1h |
2024-06-27 14:30:00-04:00 | 214.850006 | 215.190002 | 214.723999 | 215.160004 | 237,942 | -0.061168 | 0.037141 | -0.035384 | 0.141355 | 1.826476 | GLD | 1h |
2024-06-27 15:30:00-04:00 | 215.154999 | 215.154999 | 215.020004 | 215.050003 | 612,644 | 0.141956 | -0.016266 | 0.137854 | -0.051125 | 157.476192 | GLD | 1h |
2024-06-28 09:30:00-04:00 | 215.639999 | 215.814804 | 215.139999 | 215.410004 | 1,083,974 | 0.225419 | 0.306665 | 0.055806 | 0.167403 | 76.933749 | GLD | 1h |
2024-06-28 10:30:00-04:00 | 215.429993 | 215.449997 | 214.839996 | 215.300003 | 455,151 | -0.097388 | -0.169037 | -0.139446 | -0.051066 | -58.010893 | GLD | 1h |
2024-06-28 11:30:00-04:00 | 215.330002 | 215.710007 | 215.210007 | 215.583099 | 400,438 | -0.046415 | 0.120682 | 0.172226 | 0.131489 | -12.020846 | GLD | 1h |
2024-06-28 12:30:00-04:00 | 215.580002 | 215.75 | 215.279999 | 215.410004 | 318,345 | 0.116101 | 0.01854 | 0.032523 | -0.080292 | -20.500802 | GLD | 1h |
2024-06-28 13:30:00-04:00 | 215.410004 | 215.442001 | 215.149994 | 215.190002 | 248,451 | -0.078856 | -0.142757 | -0.060389 | -0.102131 | -21.955426 | GLD | 1h |
2024-06-28 14:30:00-04:00 | 215.184998 | 215.207504 | 214.889999 | 214.955002 | 391,313 | -0.104455 | -0.108845 | -0.120843 | -0.109206 | 57.501077 | GLD | 1h |
2024-06-28 15:30:00-04:00 | 214.929993 | 215.130005 | 214.824005 | 215.020004 | 569,183 | -0.118505 | -0.036011 | -0.030711 | 0.03024 | 45.454662 | GLD | 1h |
2024-07-01 09:30:00-04:00 | 215.25 | 216 | 214.589996 | 214.899994 | 1,417,727 | 0.148889 | 0.404404 | -0.10893 | -0.055814 | 149.081051 | GLD | 1h |
2024-07-01 10:30:00-04:00 | 214.940002 | 215.389999 | 214.485001 | 215.179993 | 561,064 | -0.144017 | -0.282408 | -0.048929 | 0.130293 | -60.425103 | GLD | 1h |
2024-07-01 11:30:00-04:00 | 215.179993 | 215.639999 | 215.000107 | 215.550003 | 278,609 | 0.111655 | 0.116069 | 0.24016 | 0.171954 | -50.342742 | GLD | 1h |
2024-07-01 12:30:00-04:00 | 215.539993 | 215.559998 | 215.149994 | 215.399994 | 249,376 | 0.167302 | -0.0371 | 0.069715 | -0.069594 | -10.492482 | GLD | 1h |
2024-07-01 13:30:00-04:00 | 215.380005 | 215.480103 | 215.210007 | 215.240005 | 257,825 | -0.074227 | -0.037064 | 0.027893 | -0.074275 | 3.388057 | GLD | 1h |
2024-07-01 14:30:00-04:00 | 215.230194 | 215.589996 | 215.229996 | 215.574997 | 250,251 | -0.069556 | 0.051 | 0.009288 | 0.155636 | -2.937652 | GLD | 1h |
2024-07-01 15:30:00-04:00 | 215.580002 | 215.619995 | 215.429993 | 215.570007 | 368,592 | 0.162527 | 0.013915 | 0.092922 | -0.002315 | 47.288922 | GLD | 1h |
2024-07-02 09:30:00-04:00 | 215.330002 | 216.080002 | 214.869995 | 215.130005 | 1,439,846 | -0.115966 | 0.213341 | -0.259944 | -0.204111 | 290.634089 | GLD | 1h |
2024-07-02 10:30:00-04:00 | 215.140305 | 215.490005 | 214.820007 | 215.274994 | 852,014 | -0.088096 | -0.273045 | -0.023264 | 0.067396 | -40.826033 | GLD | 1h |
2024-07-02 11:30:00-04:00 | 215.270004 | 215.330002 | 214.620407 | 214.895004 | 1,018,123 | 0.060286 | -0.074251 | -0.092915 | -0.176514 | 19.496041 | GLD | 1h |
2024-07-02 12:30:00-04:00 | 214.904999 | 215.009995 | 214.710007 | 214.979507 | 253,690 | -0.169557 | -0.148613 | 0.041748 | 0.039323 | -75.082578 | GLD | 1h |
2024-07-02 13:30:00-04:00 | 214.929993 | 215.229996 | 214.824997 | 215.160004 | 266,371 | 0.01163 | 0.102321 | 0.053556 | 0.08396 | 4.99862 | GLD | 1h |
2024-07-02 14:30:00-04:00 | 215.160004 | 215.470001 | 215.080002 | 215.419998 | 350,917 | 0.107017 | 0.111511 | 0.118704 | 0.120838 | 31.739942 | GLD | 1h |
2024-07-02 15:30:00-04:00 | 215.410004 | 215.600006 | 215.330002 | 215.539993 | 499,757 | 0.116193 | 0.060335 | 0.116236 | 0.055703 | 42.414588 | GLD | 1h |
2024-07-03 09:30:00-04:00 | 217.339996 | 218.679993 | 217.330002 | 218.139999 | 1,897,445 | 0.895962 | 1.428565 | 0.928807 | 1.206275 | 279.673521 | GLD | 1h |
2024-07-03 10:30:00-04:00 | 218.139999 | 218.7397 | 218.139999 | 218.529999 | 1,018,679 | 0.368088 | 0.027304 | 0.372704 | 0.178784 | -46.313121 | GLD | 1h |
2024-07-03 11:30:00-04:00 | 218.520004 | 218.654999 | 218.119995 | 218.150894 | 650,435 | 0.174202 | -0.038723 | -0.00917 | -0.173479 | -36.14917 | GLD | 1h |
2024-07-05 09:30:00-04:00 | 219.580002 | 220.570007 | 219.580002 | 219.949997 | 1,927,947 | 0.48508 | 0.875813 | 0.669359 | 0.824706 | 196.408865 | GLD | 1h |
2024-07-05 10:30:00-04:00 | 219.940002 | 220.669998 | 219.940002 | 220.530304 | 761,964 | 0.16395 | 0.045333 | 0.16395 | 0.263836 | -60.477959 | GLD | 1h |
2024-07-05 11:30:00-04:00 | 220.539993 | 220.889999 | 220.350006 | 220.639999 | 866,037 | 0.272798 | 0.099697 | 0.186416 | 0.049742 | 13.658519 | GLD | 1h |
2024-07-05 12:30:00-04:00 | 220.633102 | 221 | 220.574997 | 220.975006 | 434,022 | 0.042219 | 0.049799 | 0.102106 | 0.151834 | -49.884127 | GLD | 1h |
2024-07-05 13:30:00-04:00 | 220.975006 | 221.130005 | 220.520004 | 221.029999 | 425,869 | 0.154965 | 0.058826 | -0.024932 | 0.024886 | -1.878476 | GLD | 1h |
2024-07-05 14:30:00-04:00 | 221.020004 | 221.279999 | 220.899994 | 221.100006 | 483,535 | 0.020363 | 0.067831 | 0.172315 | 0.031673 | 13.540784 | GLD | 1h |
2024-07-05 15:30:00-04:00 | 221.100006 | 221.110001 | 220.820007 | 220.899994 | 642,178 | 0.036197 | -0.076825 | -0.036209 | -0.090462 | 32.809 | GLD | 1h |
2024-07-08 09:30:00-04:00 | 219.639999 | 220.039993 | 219.210007 | 219.779999 | 880,510 | -0.660338 | -0.483925 | -0.729101 | -0.507015 | 37.113075 | GLD | 1h |
2024-07-08 10:30:00-04:00 | 219.789993 | 219.889999 | 219.089996 | 219.119995 | 459,277 | 0.068291 | -0.068167 | -0.054747 | -0.300302 | -47.839661 | GLD | 1h |
2024-07-08 11:30:00-04:00 | 219.100098 | 219.110001 | 217.410004 | 217.690002 | 1,372,260 | -0.313889 | -0.354722 | -0.766805 | -0.652607 | 198.787007 | GLD | 1h |
2024-07-08 12:30:00-04:00 | 217.679993 | 218.199997 | 217.679993 | 217.880005 | 651,421 | -0.648154 | -0.415318 | 0.124184 | 0.087281 | -52.529331 | GLD | 1h |
2024-07-08 13:30:00-04:00 | 217.880005 | 218.199997 | 217.830002 | 217.8797 | 293,146 | 0.091884 | 0 | 0.068913 | -0.00014 | -54.998995 | GLD | 1h |
2024-07-08 14:30:00-04:00 | 217.880005 | 218.029999 | 217.759995 | 217.990005 | 537,195 | 0 | -0.077909 | -0.032139 | 0.050627 | 83.25169 | GLD | 1h |
2024-07-08 15:30:00-04:00 | 217.990005 | 218.214996 | 217.945007 | 218.169998 | 826,768 | 0.050487 | 0.08485 | 0.084962 | 0.082569 | 53.904634 | GLD | 1h |
2024-07-09 09:30:00-04:00 | 218.570007 | 219.289993 | 217.929993 | 218.437302 | 1,170,866 | 0.266068 | 0.492632 | -0.006889 | 0.122521 | 41.619656 | GLD | 1h |
2024-07-09 10:30:00-04:00 | 218.429993 | 218.704697 | 217.264999 | 217.590103 | 662,801 | -0.064059 | -0.266905 | -0.305141 | -0.387845 | -43.392241 | GLD | 1h |
2024-07-09 11:30:00-04:00 | 217.630005 | 218.520004 | 217.570007 | 218.270004 | 382,272 | -0.366244 | -0.084448 | 0.140385 | 0.312469 | -42.32477 | GLD | 1h |
2024-07-09 12:30:00-04:00 | 218.279999 | 218.419998 | 217.919998 | 218.389999 | 256,110 | 0.298669 | -0.045765 | 0.160864 | 0.054976 | -33.003202 | GLD | 1h |
2024-07-09 13:30:00-04:00 | 218.365601 | 218.690002 | 218.275696 | 218.615005 | 257,394 | 0.039217 | 0.123617 | 0.163224 | 0.103029 | 0.501347 | GLD | 1h |
2024-07-09 14:30:00-04:00 | 218.610001 | 218.759995 | 218.570007 | 218.576797 | 534,415 | 0.111922 | 0.032005 | 0.134835 | -0.017477 | 107.625275 | GLD | 1h |
2024-07-09 15:30:00-04:00 | 218.574997 | 218.634995 | 218.509995 | 218.570007 | 343,357 | -0.016012 | -0.05714 | -0.027457 | -0.003107 | -35.750868 | GLD | 1h |
2024-07-10 09:30:00-04:00 | 220.139999 | 220.710007 | 219.880005 | 220 | 2,353,635 | 0.716002 | 0.949076 | 0.626978 | 0.654249 | 585.477506 | GLD | 1h |
Subsets and Splits