Date, Time, Open, High, Low, Last, Volume, NumberOfTrades, BidVolume, AskVolume

2023/9/27, 23:00:00, 3.218, 3.257, 3.195, 3.248, 3447, 2516, 1446, 2001
2023/9/28, 23:00:00, 3.248, 3.278, 3.178, 3.221, 3883, 2799, 1891, 1992
2023/10/1, 23:00:00, 3.216, 3.219, 3.153, 3.159, 2555, 2063, 1369, 1186
2023/10/2, 23:00:00, 3.163, 3.239, 3.147, 3.219, 2791, 2036, 1294, 1497
2023/10/3, 23:00:00, 3.223, 3.293, 3.222, 3.235, 3118, 2262, 1495, 1623
2023/10/4, 23:00:00, 3.240, 3.422, 3.237, 3.413, 7877, 4996, 3261, 4616
2023/10/5, 23:00:00, 3.403, 3.513, 3.388, 3.486, 8574, 6086, 3890, 4684
2023/10/8, 23:00:00, 3.504, 3.588, 3.460, 3.483, 4215, 3052, 2067, 2148
2023/10/9, 23:00:00, 3.489, 3.531, 3.438, 3.527, 5040, 3592, 2627, 2413
2023/10/10, 23:00:00, 3.531, 3.571, 3.404, 3.520, 6255, 4064, 3102, 3153
2023/10/11, 23:00:00, 3.520, 3.560, 3.471, 3.512, 4263, 3249, 1986, 2277
2023/10/12, 23:00:00, 3.511, 3.511, 3.444, 3.456, 4139, 2730, 2094, 2045
2023/10/15, 23:00:00, 3.450, 3.451, 3.358, 3.388, 5667, 4116, 2537, 3130
2023/10/16, 23:00:00, 3.395, 3.417, 3.315, 3.355, 4534, 3348, 2031, 2503
2023/10/17, 23:00:00, 3.355, 3.426, 3.348, 3.378, 3566, 2629, 1690, 1876
2023/10/18, 23:00:00, 3.392, 3.395, 3.248, 3.252, 5130, 3938, 2238, 2892
2023/10/19, 23:00:00, 3.248, 3.259, 3.193, 3.203, 6117, 4752, 2724, 3393
2023/10/22, 23:00:00, 3.206, 3.227, 3.164, 3.213, 6165, 4270, 2557, 3608
2023/10/23, 23:00:00, 3.225, 3.260, 3.186, 3.250, 4878, 4087, 1888, 2990
2023/10/24, 23:00:00, 3.242, 3.315, 3.233, 3.313, 3181, 2693, 1239, 1942
2023/10/25, 23:00:00, 3.312, 3.401, 3.281, 3.381, 5615, 3864, 2351, 3264
2023/10/26, 23:00:00, 3.372, 3.451, 3.314, 3.314, 7864, 5368, 3783, 4081
2023/10/28, 23:00:00, 3.297, 3.297, 3.251, 3.260, 40, 38, 18, 22
2023/10/29, 23:00:00, 3.263, 3.277, 3.241, 3.247, 3955, 2926, 2255, 1700
2023/10/30, 23:00:00, 3.250, 3.493, 3.246, 3.475, 9746, 7065, 4072, 5674
2023/10/31, 23:00:00, 3.474, 3.481, 3.359, 3.436, 8761, 6569, 5182, 3579
2023/11/1, 23:00:00, 3.428, 3.467, 3.355, 3.465, 5023, 3875, 2902, 2121
2023/11/2, 23:00:00, 3.458, 3.520, 3.418, 3.438, 5416, 4367, 3466, 1950
2023/11/5, 23:00:00, 3.370, 3.381, 3.270, 3.290, 7843, 5684, 4269, 3574
2023/11/6, 23:00:00, 3.290, 3.303, 3.181, 3.222, 7427, 5543, 3819, 3608
2023/11/7, 23:00:00, 3.220, 3.229, 3.097, 3.152, 10109, 7316, 5393, 4716
2023/11/8, 23:00:00, 3.150, 3.162, 3.058, 3.092, 7046, 5173, 3328, 3718
2023/11/9, 23:00:00, 3.088, 3.105, 3.045, 3.050, 6366, 4875, 3170, 3196
2023/11/12, 23:00:00, 3.083, 3.179, 3.075, 3.170, 7605, 5506, 3172, 4433
2023/11/13, 23:00:00, 3.176, 3.203, 3.060, 3.072, 5343, 4037, 2450, 2893
2023/11/14, 23:00:00, 3.073, 3.188, 3.040, 3.098, 6131, 4454, 2921, 3210
2023/11/15, 23:00:00, 3.100, 3.166, 2.978, 3.010, 8186, 5783, 4357, 3829
2023/11/16, 23:00:00, 3.001, 3.037, 2.865, 2.916, 7976, 5561, 4306, 3670
2023/11/19, 23:00:00, 2.900, 2.925, 2.843, 2.846, 4523, 3083, 2517, 2006
2023/11/20, 23:00:00, 2.849, 2.875, 2.790, 2.798, 5683, 3890, 2828, 2855
2023/11/21, 23:00:00, 2.793, 2.848, 2.764, 2.840, 7125, 5121, 3171, 3954
2023/11/22, 23:00:00, 2.834, 2.870, 2.813, 2.865, 999, 814, 461, 538
2023/11/23, 23:00:00, 2.858, 2.883, 2.753, 2.791, 4695, 3242, 2457, 2238
2023/11/26, 23:00:00, 2.727, 2.754, 2.689, 2.751, 9058, 6554, 4461, 4597
2023/11/27, 23:00:00, 2.757, 2.784, 2.624, 2.625, 12315, 7657, 6457, 5858
2023/11/28, 23:00:00, 2.633, 2.691, 2.600, 2.630, 6765, 4227, 3554, 3211
2023/11/29, 23:00:00, 2.636, 2.678, 2.592, 2.639, 9792, 5988, 4476, 5316
2023/11/30, 23:00:00, 2.649, 2.671, 2.589, 2.608, 9647, 6473, 4716, 4931
2023/12/3, 23:00:00, 2.574, 2.581, 2.488, 2.534, 10513, 6984, 4918, 5595
2023/12/4, 23:00:00, 2.527, 2.603, 2.500, 2.514, 9548, 5563, 5324, 4224
2023/12/5, 23:00:00, 2.521, 2.564, 2.359, 2.382, 15620, 9640, 9004, 6616
2023/12/6, 23:00:00, 2.394, 2.425, 2.317, 2.367, 13856, 8905, 7659, 6197
2023/12/7, 23:00:00, 2.384, 2.406, 2.327, 2.354, 12149, 7670, 6240, 5909
2023/12/10, 23:00:00, 2.300, 2.300, 2.107, 2.251, 27043, 16687, 13304, 13739
2023/12/11, 23:00:00, 2.239, 2.250, 2.128, 2.129, 17695, 11089, 9511, 8184
2023/12/12, 23:00:00, 2.129, 2.257, 2.098, 2.205, 21013, 13470, 11756, 9257
2023/12/13, 23:00:00, 2.205, 2.287, 2.188, 2.282, 17012, 10533, 9630, 7382
2023/12/14, 23:00:00, 2.280, 2.349, 2.244, 2.300, 20893, 13478, 10742, 10151
2023/12/17, 23:00:00, 2.334, 2.384, 2.302, 2.314, 14124, 10016, 7383, 6741
2023/12/18, 23:00:00, 2.319, 2.325, 2.182, 2.289, 23055, 13926, 12132, 10923
2023/12/19, 23:00:00, 2.290, 2.305, 2.187, 2.194, 18510, 11848, 9509, 9001
2023/12/20, 23:00:00, 2.205, 2.329, 2.178, 2.300, 27361, 18079, 14317, 13044
2023/12/21, 23:00:00, 2.299, 2.330, 2.244, 2.311, 19923, 14216, 9448, 10475
2023/12/25, 23:00:00, 2.269, 2.287, 2.217, 2.271, 19490, 13629, 9481, 10009
2023/12/26, 23:00:00, 2.269, 2.380, 2.269, 2.299, 24809, 17895, 12785, 12024
2023/12/27, 23:00:00, 2.302, 2.392, 2.266, 2.371, 28669, 19890, 14280, 14389
2023/12/28, 23:00:00, 2.371, 2.395, 2.307, 2.314, 24544, 16204, 12215, 12329
2024/1/1, 23:00:00, 2.398, 2.467, 2.349, 2.391, 31140, 22086, 15590, 15550
2024/1/2, 23:00:00, 2.381, 2.503, 2.367, 2.467, 52520, 32434, 28773, 23747
2024/1/3, 23:00:00, 2.472, 2.590, 2.467, 2.584, 46141, 31023, 22447, 23694
2024/1/4, 23:00:00, 2.580, 2.631, 2.467, 2.609, 47278, 31089, 22492, 24786
2024/1/7, 23:00:00, 2.649, 2.654, 2.430, 2.564, 62488, 43488, 31109, 31379
2024/1/8, 23:00:00, 2.565, 2.791, 2.529, 2.696, 93196, 66877, 48105, 45091
2024/1/9, 23:00:00, 2.697, 2.710, 2.535, 2.548, 81241, 57757, 42121, 39120
2024/1/10, 23:00:00, 2.551, 2.644, 2.494, 2.556, 88344, 63092, 45207, 43137
2024/1/11, 23:00:00, 2.557, 2.647, 2.543, 2.615, 83840, 64856, 41438, 42402
2024/1/14, 23:00:00, 2.545, 2.545, 2.485, 2.506, 20861, 16098, 9632, 11229
2024/1/15, 23:00:00, 2.518, 2.518, 2.409, 2.438, 65714, 50101, 31825, 33889
2024/1/16, 23:00:00, 2.438, 2.516, 2.402, 2.477, 61848, 44770, 30712, 31136
2024/1/17, 23:00:00, 2.496, 2.496, 2.364, 2.417, 66995, 51753, 32468, 34527
2024/1/18, 23:00:00, 2.420, 2.421, 2.237, 2.240, 79792, 56772, 36564, 43228
2024/1/21, 23:00:00, 2.165, 2.187, 2.114, 2.131, 99117, 73935, 46850, 52267
2024/1/22, 23:00:00, 2.133, 2.194, 2.079, 2.191, 92144, 66218, 44232, 47912
2024/1/23, 23:00:00, 2.213, 2.290, 2.190, 2.288, 121135, 90202, 56028, 65107
2024/1/24, 23:00:00, 2.288, 2.334, 2.158, 2.189, 126020, 93531, 63206, 62814
2024/1/25, 23:00:00, 2.190, 2.235, 2.093, 2.180, 134621, 99832, 66560, 68061
2024/1/28, 23:00:00, 2.159, 2.166, 2.047, 2.058, 117117, 83453, 58554, 58563
2024/1/29, 23:00:00, 2.060, 2.119, 2.046, 2.086, 91783, 65220, 45241, 46542
2024/1/30, 23:00:00, 2.090, 2.158, 2.037, 2.134, 96978, 70452, 50110, 46868
2024/1/31, 23:00:00, 2.134, 2.168, 2.033, 2.049, 107545, 76132, 53435, 54110
2024/2/1, 23:00:00, 2.054, 2.100, 2.021, 2.092, 86328, 61117, 43321, 43007
2024/2/4, 23:00:00, 2.110, 2.127, 2.041, 2.065, 82495, 59969, 41907, 40588
2024/2/5, 23:00:00, 2.068, 2.102, 1.997, 1.999, 88643, 64301, 44472, 44171
2024/2/6, 23:00:00, 2.003, 2.040, 1.956, 1.969, 88501, 61504, 43929, 44572
2024/2/7, 23:00:00, 1.970, 1.993, 1.867, 1.886, 106579, 73835, 54023, 52556
2024/2/8, 23:00:00, 1.885, 1.885, 1.817, 1.861, 105909, 75106, 53477, 52432
2024/2/11, 23:00:00, 1.805, 1.863, 1.732, 1.753, 102800, 71331, 56142, 46658
2024/2/12, 23:00:00, 1.754, 1.786, 1.654, 1.669, 118409, 86350, 58346, 60063
2024/2/13, 23:00:00, 1.669, 1.685, 1.590, 1.608, 112467, 80557, 55275, 57192
2024/2/14, 23:00:00, 1.611, 1.669, 1.573, 1.590, 92759, 65482, 46198, 46561
2024/2/15, 23:00:00, 1.589, 1.637, 1.575, 1.603, 82227, 58043, 39967, 42260
2024/2/18, 23:00:00, 1.533, 1.584, 1.522, 1.559, 24494, 17634, 12260, 12234
2024/2/19, 23:00:00, 1.559, 1.709, 1.554, 1.700, 67696, 49111, 32704, 34992
2024/2/20, 23:00:00, 1.719, 1.792, 1.677, 1.782, 93025, 67411, 47731, 45294
2024/2/21, 23:00:00, 1.784, 1.784, 1.661, 1.726, 35832, 22503, 18141, 17691
2024/2/22, 23:00:00, 1.722, 1.722, 1.581, 1.582, 24288, 14583, 12730, 11558
2024/2/25, 23:00:00, 1.660, 1.730, 1.594, 1.633, 38320, 24483, 20271, 18049
2024/2/26, 23:00:00, 1.625, 1.720, 1.511, 1.720, 2691, 1525, 1091, 1600