Chart from BGB_USDT_4h_history
Data from BGB_USDT_4h_history
| id | timestamp | high | low | open | close | volume |
|---|---|---|---|---|---|---|
| 721921 | 2025-12-20 08:00:00 | 3.464 | 3.462 | 3.462 | 3.463 | 7136.9772 |
| 724042 | 2025-12-20 12:00:00 | 3.472 | 3.467 | 3.472 | 3.467 | 27029.5413 |
| 726171 | 2025-12-20 16:00:00 | 3.453 | 3.452 | 3.453 | 3.452 | 3770.631 |
| 728308 | 2025-12-20 20:00:00 | 3.459 | 3.458 | 3.459 | 3.459 | 1466.3279 |
| 730453 | 2025-12-21 00:00:00 | 3.458 | 3.457 | 3.457 | 3.458 | 2177.0754 |
| 732606 | 2025-12-21 04:00:00 | 3.458 | 3.457 | 3.458 | 3.457 | 2962.1904 |
| 734767 | 2025-12-21 08:00:00 | 3.455 | 3.454 | 3.455 | 3.454 | 1586.5881 |
| 736936 | 2025-12-21 12:00:00 | 3.488 | 3.485 | 3.486 | 3.487 | 9947.8198 |
| 739113 | 2025-12-21 16:00:00 | 3.483 | 3.482 | 3.483 | 3.483 | 669.168 |
| 741298 | 2025-12-21 20:00:00 | 3.491 | 3.49 | 3.49 | 3.49 | 874.9209 |
| 743491 | 2025-12-22 00:00:00 | 3.493 | 3.492 | 3.492 | 3.492 | 2158.1113 |
| 745692 | 2025-12-22 04:00:00 | 3.483 | 3.48 | 3.48 | 3.483 | 3199.3627 |
| 747901 | 2025-12-22 08:00:00 | 3.481 | 3.48 | 3.481 | 3.481 | 14633.4543 |
| 750118 | 2025-12-22 12:00:00 | 3.493 | 3.492 | 3.492 | 3.492 | 651.6828 |
| 752343 | 2025-12-22 16:00:00 | 3.512 | 3.511 | 3.511 | 3.511 | 3113.0101 |
| 754576 | 2025-12-22 20:00:00 | 3.495 | 3.493 | 3.494 | 3.494 | 4178.4118 |
| 756817 | 2025-12-23 00:00:00 | 3.504 | 3.501 | 3.502 | 3.504 | 19891.5534 |
| 759066 | 2025-12-23 04:00:00 | 3.489 | 3.483 | 3.488 | 3.483 | 23062.7727 |
| 761323 | 2025-12-23 08:00:00 | 3.452 | 3.451 | 3.452 | 3.452 | 2492.1334 |
| 763588 | 2025-12-23 12:00:00 | 3.459 | 3.458 | 3.459 | 3.458 | 9432.9911 |
| 765861 | 2025-12-23 16:00:00 | 3.45 | 3.449 | 3.45 | 3.45 | 6946.4857 |
| 768142 | 2025-12-23 20:00:00 | 3.462 | 3.461 | 3.461 | 3.462 | 1999.2335 |
| 770431 | 2025-12-24 00:00:00 | 3.462 | 3.461 | 3.462 | 3.461 | 1899.9956 |
| 772728 | 2025-12-24 04:00:00 | 3.491 | 3.487 | 3.488 | 3.49 | 36247.5103 |
| 775033 | 2025-12-24 08:00:00 | 3.47 | 3.469 | 3.469 | 3.469 | 34152.7303 |
| 777346 | 2025-12-24 12:00:00 | 3.439 | 3.438 | 3.439 | 3.438 | 713.0975 |
| 779667 | 2025-12-24 16:00:00 | 3.443 | 3.442 | 3.442 | 3.442 | 2374.3329 |
| 781996 | 2025-12-24 20:00:00 | 3.45 | 3.449 | 3.45 | 3.45 | 603.4525 |
| 784333 | 2025-12-25 00:00:00 | 3.449 | 3.448 | 3.449 | 3.448 | 1879.2596 |
| 786678 | 2025-12-25 04:00:00 | 3.455 | 3.454 | 3.454 | 3.455 | 27492.0215 |
| 789031 | 2025-12-25 08:00:00 | 3.463 | 3.462 | 3.463 | 3.463 | 704.3674 |
| 791392 | 2025-12-25 12:00:00 | 3.453 | 3.452 | 3.452 | 3.453 | 7362.935 |
| 793761 | 2025-12-25 16:00:00 | 3.463 | 3.462 | 3.463 | 3.462 | 2896.3892 |
| 796138 | 2025-12-25 20:00:00 | 3.465 | 3.464 | 3.464 | 3.464 | 517.7876 |
| 798523 | 2025-12-26 00:00:00 | 3.455 | 3.454 | 3.454 | 3.454 | 985.3071 |
| 800916 | 2025-12-26 04:00:00 | 3.458 | 3.457 | 3.457 | 3.457 | 706.8542 |
| 803317 | 2025-12-26 08:00:00 | 3.446 | 3.445 | 3.445 | 3.445 | 3950.8293 |
| 805726 | 2025-12-26 12:00:00 | 3.458 | 3.457 | 3.457 | 3.457 | 2980.3484 |
| 808143 | 2025-12-26 16:00:00 | 3.445 | 3.444 | 3.445 | 3.444 | 4928.0326 |
| 810568 | 2025-12-26 20:00:00 | 3.445 | 3.444 | 3.444 | 3.445 | 2246.015 |
| 813001 | 2025-12-27 00:00:00 | 3.463 | 3.46 | 3.462 | 3.461 | 27382.3982 |
| 815442 | 2025-12-27 04:00:00 | 3.45 | 3.449 | 3.449 | 3.45 | 4951.0629 |
| 817891 | 2025-12-27 08:00:00 | 3.452 | 3.451 | 3.452 | 3.451 | 900.1346 |
| 820348 | 2025-12-27 12:00:00 | 3.451 | 3.45 | 3.451 | 3.45 | 10758.3179 |
| 822813 | 2025-12-27 16:00:00 | 3.455 | 3.454 | 3.454 | 3.454 | 1702.8074 |
| 825286 | 2025-12-27 20:00:00 | 3.457 | 3.456 | 3.457 | 3.457 | 1404.9634 |
| 827767 | 2025-12-28 00:00:00 | 3.461 | 3.458 | 3.458 | 3.461 | 12543.1807 |
| 830256 | 2025-12-28 04:00:00 | 3.457 | 3.456 | 3.457 | 3.457 | 5421.346 |
| 832753 | 2025-12-28 08:00:00 | 3.476 | 3.475 | 3.476 | 3.476 | 2339.8936 |
| 835258 | 2025-12-28 12:00:00 | 3.483 | 3.482 | 3.483 | 3.482 | 2205.4563 |
| 837771 | 2025-12-28 16:00:00 | 3.485 | 3.484 | 3.484 | 3.484 | 4275.2717 |
| 840292 | 2025-12-28 20:00:00 | 3.47 | 3.468 | 3.469 | 3.469 | 3623.6971 |
| 842821 | 2025-12-29 00:00:00 | 3.478 | 3.477 | 3.477 | 3.478 | 591.6571 |
| 845358 | 2025-12-29 04:00:00 | 3.487 | 3.486 | 3.487 | 3.487 | 14449.8237 |
| 847903 | 2025-12-29 08:00:00 | 3.505 | 3.504 | 3.505 | 3.504 | 1638.86 |
| 850456 | 2025-12-29 12:00:00 | 3.483 | 3.475 | 3.483 | 3.479 | 57482.6278 |
| 853017 | 2025-12-29 16:00:00 | 3.484 | 3.483 | 3.483 | 3.483 | 9051.1418 |
| 855586 | 2025-12-29 20:00:00 | 3.476 | 3.475 | 3.475 | 3.476 | 97.8096 |
| 858163 | 2025-12-30 00:00:00 | 3.476 | 3.475 | 3.475 | 3.475 | 1106.215 |
| 860748 | 2025-12-30 04:00:00 | 3.491 | 3.49 | 3.49 | 3.49 | 1542.9793 |
| 863341 | 2025-12-30 08:00:00 | 3.492 | 3.491 | 3.492 | 3.492 | 1174.9004 |
| 865942 | 2025-12-30 12:00:00 | 3.494 | 3.491 | 3.492 | 3.494 | 10731.4542 |
| 868551 | 2025-12-30 16:00:00 | 3.503 | 3.499 | 3.499 | 3.502 | 42850.6125 |
| 871168 | 2025-12-30 20:00:00 | 3.493 | 3.493 | 3.493 | 3.493 | 69.3097 |
| 873793 | 2025-12-31 00:00:00 | 3.493 | 3.492 | 3.493 | 3.492 | 922.9083 |
| 876426 | 2025-12-31 04:00:00 | 3.489 | 3.488 | 3.488 | 3.488 | 877.85 |
| 879067 | 2025-12-31 08:00:00 | 3.498 | 3.497 | 3.498 | 3.498 | 3128.0844 |
| 881716 | 2025-12-31 12:00:00 | 3.5 | 3.499 | 3.499 | 3.5 | 918.5587 |
| 884373 | 2025-12-31 16:00:00 | 3.49 | 3.487 | 3.49 | 3.488 | 26215.308 |
| 887038 | 2025-12-31 20:00:00 | 3.485 | 3.484 | 3.485 | 3.484 | 17187.5779 |
| 889711 | 2026-01-01 00:00:00 | 3.487 | 3.486 | 3.486 | 3.487 | 848.0675 |
| 892392 | 2026-01-01 04:00:00 | 3.489 | 3.488 | 3.488 | 3.489 | 130.8926 |
| 895081 | 2026-01-01 08:00:00 | 3.49 | 3.489 | 3.489 | 3.489 | 405.4025 |
| 897778 | 2026-01-01 12:00:00 | 3.496 | 3.494 | 3.495 | 3.496 | 6769.5795 |
| 900483 | 2026-01-01 16:00:00 | 3.487 | 3.486 | 3.487 | 3.486 | 13396.3176 |
| 903196 | 2026-01-01 20:00:00 | 3.498 | 3.497 | 3.497 | 3.498 | 1341.2578 |
| 905917 | 2026-01-02 00:00:00 | 3.504 | 3.503 | 3.503 | 3.503 | 353.6305 |
| 908646 | 2026-01-02 04:00:00 | 3.499 | 3.498 | 3.499 | 3.498 | 12246.4896 |
| 911383 | 2026-01-02 08:00:00 | 3.493 | 3.492 | 3.492 | 3.492 | 4336.4698 |
| 914128 | 2026-01-02 12:00:00 | 3.494 | 3.493 | 3.494 | 3.494 | 476.765 |
| 916881 | 2026-01-02 16:00:00 | 3.498 | 3.497 | 3.498 | 3.497 | 599.7064 |
| 919642 | 2026-01-02 20:00:00 | 3.496 | 3.495 | 3.495 | 3.496 | 1286.3858 |
| 922411 | 2026-01-03 00:00:00 | 3.523 | 3.521 | 3.522 | 3.522 | 6899.857 |
| 925188 | 2026-01-03 04:00:00 | 3.558 | 3.557 | 3.557 | 3.558 | 8380.7501 |
| 927973 | 2026-01-03 08:00:00 | 3.521 | 3.52 | 3.521 | 3.521 | 4855.7993 |
| 930766 | 2026-01-03 12:00:00 | 3.525 | 3.524 | 3.525 | 3.524 | 5267.628 |
| 933567 | 2026-01-03 16:00:00 | 3.533 | 3.532 | 3.532 | 3.533 | 4461.1378 |
| 936376 | 2026-01-03 20:00:00 | 3.535 | 3.534 | 3.534 | 3.534 | 1039.6167 |
| 939193 | 2026-01-04 00:00:00 | 3.541 | 3.54 | 3.54 | 3.54 | 773.9011 |
| 942018 | 2026-01-04 04:00:00 | 3.546 | 3.545 | 3.545 | 3.546 | 633.0902 |
| 944851 | 2026-01-04 08:00:00 | 3.534 | 3.533 | 3.534 | 3.534 | 492.9168 |
| 947692 | 2026-01-04 12:00:00 | 3.542 | 3.541 | 3.542 | 3.541 | 3421.9225 |
| 950541 | 2026-01-04 16:00:00 | 3.549 | 3.548 | 3.548 | 3.549 | 179.2413 |
| 953398 | 2026-01-04 20:00:00 | 3.559 | 3.558 | 3.559 | 3.558 | 552.1602 |
| 956263 | 2026-01-05 00:00:00 | 3.575 | 3.574 | 3.574 | 3.575 | 737.4382 |
| 959136 | 2026-01-05 04:00:00 | 3.591 | 3.59 | 3.59 | 3.591 | 71.4357 |
| 962017 | 2026-01-05 08:00:00 | 3.564 | 3.561 | 3.562 | 3.563 | 23134.5861 |
| 964906 | 2026-01-05 12:00:00 | 3.583 | 3.578 | 3.583 | 3.579 | 18675.338 |
| 967803 | 2026-01-05 16:00:00 | 3.575 | 3.574 | 3.574 | 3.575 | 882.6597 |
| 970708 | 2026-01-05 20:00:00 | 3.59 | 3.589 | 3.589 | 3.59 | 1607.6863 |
| 973621 | 2026-01-06 00:00:00 | 3.618 | 3.617 | 3.617 | 3.618 | 621.3013 |
| 976542 | 2026-01-06 04:00:00 | 3.6 | 3.599 | 3.6 | 3.6 | 1378.4141 |
| 979471 | 2026-01-06 08:00:00 | 3.585 | 3.584 | 3.585 | 3.584 | 3099.7146 |
| 982408 | 2026-01-06 12:00:00 | 3.583 | 3.581 | 3.582 | 3.583 | 6118.4407 |
| 984985 | 2026-01-06 16:00:00 | 3.586 | 3.585 | 3.586 | 3.585 | 7737.17 |
| 987938 | 2026-01-06 20:00:00 | 3.554 | 3.552 | 3.552 | 3.554 | 4587.5451 |
| 990899 | 2026-01-07 00:00:00 | 3.577 | 3.576 | 3.576 | 3.576 | 836.296 |
| 993868 | 2026-01-07 04:00:00 | 3.577 | 3.573 | 3.574 | 3.577 | 20580.6226 |
| 996845 | 2026-01-07 08:00:00 | 3.574 | 3.573 | 3.573 | 3.573 | 395.5418 |
| 999830 | 2026-01-07 12:00:00 | 3.557 | 3.556 | 3.557 | 3.557 | 2581.2969 |
| 1002823 | 2026-01-07 16:00:00 | 3.522 | 3.519 | 3.52 | 3.522 | 9930.0114 |
| 1005824 | 2026-01-07 20:00:00 | 3.527 | 3.526 | 3.527 | 3.526 | 413.2488 |
| 1008833 | 2026-01-08 00:00:00 | 3.549 | 3.546 | 3.549 | 3.548 | 6893.3895 |
| 1011850 | 2026-01-08 04:00:00 | 3.528 | 3.527 | 3.527 | 3.528 | 501.1669 |
| 1014875 | 2026-01-08 08:00:00 | 3.539 | 3.538 | 3.538 | 3.539 | 5966.3988 |
| 1017908 | 2026-01-08 12:00:00 | 3.514 | 3.513 | 3.514 | 3.513 | 355.8311 |
| 1020949 | 2026-01-08 16:00:00 | 3.509 | 3.508 | 3.508 | 3.508 | 2284.683 |
| 1023998 | 2026-01-08 20:00:00 | 3.5 | 3.499 | 3.5 | 3.5 | 12416.0925 |
| 1027055 | 2026-01-09 00:00:00 | 3.513 | 3.512 | 3.513 | 3.512 | 1459.0215 |
| 1030120 | 2026-01-09 04:00:00 | 3.528 | 3.527 | 3.528 | 3.528 | 769.0389 |
| 1032809 | 2026-01-09 08:00:00 | 3.526 | 3.525 | 3.525 | 3.526 | 604.5059 |
| 1035505 | 2026-01-09 12:00:00 | 3.539 | 3.538 | 3.539 | 3.539 | 566.5628 |
| 1038594 | 2026-01-09 16:00:00 | 3.521 | 3.515 | 3.516 | 3.52 | 17021.5233 |
| 1041304 | 2026-01-09 20:00:00 | 3.514 | 3.511 | 3.513 | 3.512 | 12164.322 |
| 1044409 | 2026-01-10 00:00:00 | 3.524 | 3.523 | 3.524 | 3.524 | 1443.3498 |
| 1047522 | 2026-01-10 04:00:00 | 3.528 | 3.527 | 3.527 | 3.527 | 2071.676 |
| 1049473 | 2026-01-10 08:00:00 | 3.523 | 3.522 | 3.522 | 3.523 | 252.0122 |
| 1052602 | 2026-01-10 12:00:00 | 3.52 | 3.518 | 3.519 | 3.52 | 57306.4693 |
| 1055739 | 2026-01-10 16:00:00 | 3.524 | 3.523 | 3.524 | 3.524 | 728.1382 |
| 1058884 | 2026-01-10 20:00:00 | 3.52 | 3.519 | 3.52 | 3.52 | 1542.4182 |
| 1062037 | 2026-01-11 00:00:00 | 3.507 | 3.504 | 3.506 | 3.507 | 88307.6882 |
| 1065198 | 2026-01-11 04:00:00 | 3.518 | 3.517 | 3.517 | 3.518 | 519.2597 |
| 1068367 | 2026-01-11 08:00:00 | 3.524 | 3.523 | 3.523 | 3.523 | 17103.7389 |
| 1071544 | 2026-01-11 12:00:00 | 3.522 | 3.521 | 3.522 | 3.522 | 740.0895 |
| 1074729 | 2026-01-11 16:00:00 | 3.513 | 3.512 | 3.512 | 3.513 | 861.1055 |
| 1077922 | 2026-01-11 20:00:00 | 3.511 | 3.51 | 3.511 | 3.511 | 3645.6695 |
| 1081123 | 2026-01-12 00:00:00 | 3.516 | 3.514 | 3.515 | 3.514 | 10228.4397 |
| 1084332 | 2026-01-12 04:00:00 | 3.52 | 3.519 | 3.519 | 3.52 | 1399.4789 |
| 1087549 | 2026-01-12 08:00:00 | 3.537 | 3.536 | 3.536 | 3.536 | 1122.2837 |
| 1090774 | 2026-01-12 12:00:00 | 3.534 | 3.533 | 3.534 | 3.533 | 1097.1141 |
| 1094007 | 2026-01-12 16:00:00 | 3.535 | 3.534 | 3.534 | 3.534 | 5013.5289 |
| 1097248 | 2026-01-12 20:00:00 | 3.535 | 3.534 | 3.534 | 3.535 | 790.5066 |
| 1100497 | 2026-01-13 00:00:00 | 3.537 | 3.536 | 3.536 | 3.537 | 1255.5845 |
| 1103754 | 2026-01-13 04:00:00 | 3.57 | 3.567 | 3.567 | 3.569 | 19153.8354 |
| 1107019 | 2026-01-13 08:00:00 | 3.541 | 3.538 | 3.538 | 3.541 | 10321.0016 |
| 1110292 | 2026-01-13 12:00:00 | 3.548 | 3.547 | 3.548 | 3.547 | 4259.8958 |
| 1113573 | 2026-01-13 16:00:00 | 3.6 | 3.598 | 3.6 | 3.599 | 62718.7528 |
| 1116862 | 2026-01-13 20:00:00 | 3.57 | 3.569 | 3.569 | 3.569 | 1066.5071 |
| 1119335 | 2026-01-14 00:00:00 | 3.679 | 3.677 | 3.678 | 3.679 | 13448.481 |
| 1122640 | 2026-01-14 04:00:00 | 3.688 | 3.675 | 3.684 | 3.679 | 228021.5298 |
| 1125539 | 2026-01-14 08:00:00 | 3.658 | 3.657 | 3.657 | 3.658 | 1144.138 |
| 1128860 | 2026-01-14 12:00:00 | 3.64 | 3.639 | 3.64 | 3.639 | 3508.3009 |
| 1131357 | 2026-01-14 16:00:00 | 3.749 | 3.748 | 3.749 | 3.748 | 2262.2839 |
| 1133443 | 2026-01-14 20:00:00 | 3.739 | 3.73 | 3.732 | 3.731 | 116903.1774 |
| 1135116 | 2026-01-15 00:00:00 | 3.769 | 3.767 | 3.769 | 3.767 | 2860.9023 |
| 1137631 | 2026-01-15 04:00:00 | 3.719 | 3.718 | 3.719 | 3.718 | 275.1468 |
| 1139312 | 2026-01-15 08:00:00 | 3.716 | 3.714 | 3.716 | 3.715 | 8650.9947 |
| 1140997 | 2026-01-15 12:00:00 | 3.729 | 3.728 | 3.729 | 3.728 | 141.2478 |
| 1142686 | 2026-01-15 16:00:00 | 3.724 | 3.721 | 3.723 | 3.722 | 52198.7567 |
| 1144802 | 2026-01-15 20:00:00 | 3.706 | 3.705 | 3.705 | 3.705 | 744.4283 |
| 1147347 | 2026-01-16 00:00:00 | 3.728 | 3.705 | 3.706 | 3.72 | 150623.6345 |
| 1149898 | 2026-01-16 04:00:00 | 3.746 | 3.745 | 3.746 | 3.745 | 638.0584 |
| 1152881 | 2026-01-16 08:00:00 | 3.781 | 3.762 | 3.765 | 3.78 | 123253.8557 |
| 1154590 | 2026-01-16 12:00:00 | 3.777 | 3.769 | 3.769 | 3.776 | 125629.7641 |
| 1156303 | 2026-01-16 16:00:00 | 3.764 | 3.755 | 3.755 | 3.759 | 149120.3485 |
| 1158020 | 2026-01-16 20:00:00 | 3.766 | 3.762 | 3.763 | 3.766 | 102845.5939 |
| 1159741 | 2026-01-17 00:00:00 | 3.78 | 3.769 | 3.77 | 3.773 | 279333.4284 |
| 1161466 | 2026-01-17 04:00:00 | 3.78 | 3.779 | 3.779 | 3.779 | 227.4035 |
| 1163195 | 2026-01-17 08:00:00 | 3.719 | 3.718 | 3.719 | 3.718 | 11457.5808 |
| 1164928 | 2026-01-17 12:00:00 | 3.758 | 3.757 | 3.757 | 3.758 | 1090.6201 |
| 1166665 | 2026-01-17 16:00:00 | 3.8 | 3.796 | 3.8 | 3.797 | 9474.5203 |
| 1168406 | 2026-01-17 20:00:00 | 3.785 | 3.784 | 3.784 | 3.785 | 374.1755 |
| 1170151 | 2026-01-18 00:00:00 | 3.777 | 3.776 | 3.776 | 3.777 | 529.5792 |
| 1173211 | 2026-01-18 04:00:00 | 3.801 | 3.8 | 3.801 | 3.801 | 2276.7213 |
| 1174964 | 2026-01-18 08:00:00 | 3.764 | 3.763 | 3.763 | 3.763 | 336.7541 |
| 1176721 | 2026-01-18 12:00:00 | 3.786 | 3.785 | 3.785 | 3.785 | 1134.5923 |
| 1178482 | 2026-01-18 16:00:00 | 3.784 | 3.783 | 3.783 | 3.784 | 699.2155 |
| 1180247 | 2026-01-18 20:00:00 | 3.786 | 3.785 | 3.785 | 3.786 | 282.1749 |
| 1182900 | 2026-01-19 00:00:00 | 3.768 | 3.765 | 3.767 | 3.765 | 17272.59 |
| 1184673 | 2026-01-19 04:00:00 | 3.695 | 3.692 | 3.695 | 3.692 | 5292.8358 |
| 1186450 | 2026-01-19 08:00:00 | 3.752 | 3.736 | 3.751 | 3.742 | 88037.7248 |
| 1188676 | 2026-01-19 12:00:00 | 3.756 | 3.735 | 3.735 | 3.756 | 214192.3252 |
| 1189765 | 2026-01-19 16:00:00 | 3.756 | 3.741 | 3.745 | 3.751 | 780143.7477 |
| 1189766 | 2026-01-19 20:00:00 | 3.761 | 3.735 | 3.751 | 3.756 | 978418.4284 |
| 1189767 | 2026-01-20 00:00:00 | 3.758 | 3.735 | 3.756 | 3.739 | 1175094.4984 |
| 1189768 | 2026-01-20 04:00:00 | 3.74 | 3.686 | 3.739 | 3.699 | 1925642.9216 |
| 1189969 | 2026-01-20 08:00:00 | 3.701 | 3.7 | 3.701 | 3.7 | 1131.8076 |
| 1191578 | 2026-01-20 12:00:00 | 3.696 | 3.691 | 3.696 | 3.692 | 25489.5368 |
| 1193195 | 2026-01-20 16:00:00 | 3.661 | 3.656 | 3.661 | 3.657 | 20643.7952 |
| 1194820 | 2026-01-20 20:00:00 | 3.658 | 3.653 | 3.658 | 3.653 | 26974.9499 |
| 1196453 | 2026-01-21 00:00:00 | 3.639 | 3.637 | 3.638 | 3.638 | 8507.1871 |
| 1198094 | 2026-01-21 04:00:00 | 3.667 | 3.662 | 3.663 | 3.666 | 28379.4254 |
| 1199743 | 2026-01-21 08:00:00 | 3.668 | 3.667 | 3.667 | 3.667 | 26117.5595 |
| 1201400 | 2026-01-21 12:00:00 | 3.647 | 3.644 | 3.647 | 3.646 | 66721.8057 |
| 1203065 | 2026-01-21 16:00:00 | 3.635 | 3.634 | 3.635 | 3.635 | 2182.2069 |
| 1204738 | 2026-01-21 20:00:00 | 3.626 | 3.623 | 3.624 | 3.625 | 14420.2395 |
| 1206419 | 2026-01-22 00:00:00 | 3.637 | 3.636 | 3.636 | 3.637 | 2583.555 |
| 1208108 | 2026-01-22 04:00:00 | 3.653 | 3.652 | 3.653 | 3.652 | 1375.6187 |
| 1209805 | 2026-01-22 08:00:00 | 3.665 | 3.653 | 3.654 | 3.661 | 86426.875 |
| 1211510 | 2026-01-22 12:00:00 | 3.663 | 3.658 | 3.663 | 3.658 | 19419.086 |
| 1213223 | 2026-01-22 16:00:00 | 3.655 | 3.652 | 3.653 | 3.653 | 15346.8664 |
| 1214944 | 2026-01-22 20:00:00 | 3.648 | 3.647 | 3.648 | 3.648 | 7055.6065 |
| 1216673 | 2026-01-23 00:00:00 | 3.66 | 3.659 | 3.66 | 3.659 | 5428.5035 |
| 1218410 | 2026-01-23 04:00:00 | 3.664 | 3.657 | 3.657 | 3.663 | 36159.8129 |
| 1218828 | 2026-01-23 08:00:00 | 3.657 | 3.643 | 3.653 | 3.645 | 914907.0538 |
| 1219829 | 2026-01-23 12:00:00 | 3.637 | 3.636 | 3.637 | 3.636 | 9158.5287 |
| 1221438 | 2026-01-23 16:00:00 | 3.634 | 3.631 | 3.631 | 3.634 | 6309.2568 |
| 1223055 | 2026-01-23 20:00:00 | 3.642 | 3.641 | 3.642 | 3.641 | 4763.2872 |
| 1224680 | 2026-01-24 00:00:00 | 3.648 | 3.646 | 3.647 | 3.648 | 22754.6853 |
| 1226313 | 2026-01-24 04:00:00 | 3.653 | 3.652 | 3.652 | 3.652 | 2434.5347 |
| 1227954 | 2026-01-24 08:00:00 | 3.642 | 3.641 | 3.642 | 3.642 | 33147.7623 |
| 1229603 | 2026-01-24 12:00:00 | 3.646 | 3.645 | 3.645 | 3.646 | 5452.4327 |
| 1231260 | 2026-01-24 16:00:00 | 3.634 | 3.63 | 3.63 | 3.633 | 24567.9033 |
| 1232925 | 2026-01-24 20:00:00 | 3.637 | 3.636 | 3.637 | 3.637 | 982.4626 |
| 1234598 | 2026-01-25 00:00:00 | 3.645 | 3.644 | 3.645 | 3.644 | 2677.3608 |
| 1236279 | 2026-01-25 04:00:00 | 3.639 | 3.638 | 3.639 | 3.639 | 10640.6469 |
| 1237968 | 2026-01-25 08:00:00 | 3.639 | 3.638 | 3.639 | 3.639 | 11532.9418 |
| 1239665 | 2026-01-25 12:00:00 | 3.636 | 3.627 | 3.636 | 3.631 | 54377.852 |
| 1241370 | 2026-01-25 16:00:00 | 3.626 | 3.614 | 3.625 | 3.616 | 89349.0966 |
| 1243083 | 2026-01-25 20:00:00 | 3.59 | 3.588 | 3.59 | 3.588 | 3627.8287 |
| 1244804 | 2026-01-26 00:00:00 | 3.573 | 3.568 | 3.572 | 3.57 | 18386.7297 |
| 1246533 | 2026-01-26 04:00:00 | 3.579 | 3.578 | 3.579 | 3.579 | 1974.3538 |
| 1248270 | 2026-01-26 08:00:00 | 3.59 | 3.589 | 3.589 | 3.589 | 1698.1046 |
| 1250015 | 2026-01-26 12:00:00 | 3.587 | 3.583 | 3.583 | 3.583 | 44987.1675 |
| 1251768 | 2026-01-26 16:00:00 | 3.589 | 3.587 | 3.587 | 3.589 | 8931.2158 |
| 1253529 | 2026-01-26 20:00:00 | 3.586 | 3.585 | 3.585 | 3.586 | 10294.5853 |
| 1255298 | 2026-01-27 00:00:00 | 3.615 | 3.611 | 3.613 | 3.611 | 94204.4885 |
| 1257075 | 2026-01-27 04:00:00 | 3.609 | 3.608 | 3.609 | 3.608 | 2264.5837 |
| 1258860 | 2026-01-27 08:00:00 | 3.599 | 3.595 | 3.596 | 3.599 | 6607.9041 |
| 1260653 | 2026-01-27 12:00:00 | 3.577 | 3.575 | 3.577 | 3.575 | 4273.8485 |
| 1262454 | 2026-01-27 16:00:00 | 3.577 | 3.576 | 3.576 | 3.577 | 3810.253 |
| 1264263 | 2026-01-27 20:00:00 | 3.573 | 3.572 | 3.572 | 3.573 | 2543.5487 |
| 1266080 | 2026-01-28 00:00:00 | 3.597 | 3.589 | 3.59 | 3.593 | 36528.0415 |
| 1267905 | 2026-01-28 04:00:00 | 3.587 | 3.586 | 3.586 | 3.587 | 2099.7364 |
| 1269738 | 2026-01-28 08:00:00 | 3.59 | 3.589 | 3.589 | 3.59 | 1985.9305 |
| 1271579 | 2026-01-28 12:00:00 | 3.594 | 3.593 | 3.593 | 3.593 | 2775.6314 |
| 1273428 | 2026-01-28 16:00:00 | 3.592 | 3.591 | 3.592 | 3.591 | 4630.7012 |
| 1275285 | 2026-01-28 20:00:00 | 3.592 | 3.589 | 3.59 | 3.592 | 8618.4109 |
| 1277150 | 2026-01-29 00:00:00 | 3.584 | 3.583 | 3.584 | 3.583 | 1454.8618 |
| 1279023 | 2026-01-29 04:00:00 | 3.568 | 3.567 | 3.568 | 3.567 | 1885.3079 |
| 1280904 | 2026-01-29 08:00:00 | 3.557 | 3.556 | 3.557 | 3.556 | 10203.3371 |
| 1282793 | 2026-01-29 12:00:00 | 3.545 | 3.544 | 3.545 | 3.545 | 6052.3267 |
| 1284690 | 2026-01-29 16:00:00 | 3.468 | 3.463 | 3.465 | 3.467 | 14339.091 |
| 1286595 | 2026-01-29 20:00:00 | 3.471 | 3.467 | 3.47 | 3.47 | 18501.0715 |
| 1288508 | 2026-01-30 00:00:00 | 3.478 | 3.472 | 3.472 | 3.478 | 63570.197 |
| 1290429 | 2026-01-30 04:00:00 | 3.434 | 3.42 | 3.42 | 3.428 | 25714.5911 |
| 1292358 | 2026-01-30 08:00:00 | 3.435 | 3.43 | 3.435 | 3.43 | 10985.2789 |
| 1294295 | 2026-01-30 12:00:00 | 3.431 | 3.428 | 3.429 | 3.43 | 6094.9053 |
| 1296240 | 2026-01-30 16:00:00 | 3.43 | 3.429 | 3.429 | 3.429 | 2616.0424 |
| 1298193 | 2026-01-30 20:00:00 | 3.425 | 3.422 | 3.425 | 3.423 | 5124.4146 |
| 1300154 | 2026-01-31 00:00:00 | 3.437 | 3.434 | 3.435 | 3.437 | 7269.9237 |
| 1302123 | 2026-01-31 04:00:00 | 3.429 | 3.428 | 3.428 | 3.428 | 1828.2027 |
| 1304100 | 2026-01-31 08:00:00 | 3.433 | 3.431 | 3.431 | 3.432 | 9621.4224 |
| 1306085 | 2026-01-31 12:00:00 | 3.399 | 3.398 | 3.399 | 3.398 | 2498.0655 |
| 1308078 | 2026-01-31 16:00:00 | 3.326 | 3.324 | 3.325 | 3.325 | 6135.7999 |
| 1310079 | 2026-01-31 20:00:00 | 3.176 | 3.175 | 3.176 | 3.176 | 4566.9717 |
| 1312088 | 2026-02-01 00:00:00 | 3.213 | 3.212 | 3.212 | 3.212 | 5450.1802 |
| 1314105 | 2026-02-01 04:00:00 | 3.224 | 3.223 | 3.224 | 3.223 | 41523.2389 |
| 1316130 | 2026-02-01 08:00:00 | 3.227 | 3.225 | 3.226 | 3.227 | 10766.5429 |
| 1318163 | 2026-02-01 12:00:00 | 3.184 | 3.181 | 3.184 | 3.182 | 5870.5848 |
| 1320204 | 2026-02-01 16:00:00 | 3.042 | 3.033 | 3.033 | 3.034 | 61349.4873 |
| 1322253 | 2026-02-01 20:00:00 | 3.052 | 3.051 | 3.052 | 3.051 | 5244.9443 |
| 1324310 | 2026-02-02 00:00:00 | 3.05 | 3.049 | 3.049 | 3.05 | 3188.8107 |
| 1326375 | 2026-02-02 04:00:00 | 3.018 | 3.017 | 3.017 | 3.018 | 2829.5634 |
| 1328448 | 2026-02-02 08:00:00 | 3.01 | 3.007 | 3.009 | 3.007 | 2930.4451 |
| 1330529 | 2026-02-02 12:00:00 | 3.017 | 3.015 | 3.016 | 3.016 | 15365.5769 |
| 1332618 | 2026-02-02 16:00:00 | 3.088 | 3.084 | 3.084 | 3.086 | 25623.6584 |
| 1334715 | 2026-02-02 20:00:00 | 3.089 | 3.082 | 3.089 | 3.088 | 33825.4752 |
| 1336820 | 2026-02-03 00:00:00 | 3.095 | 3.092 | 3.095 | 3.093 | 7525.8611 |
| 1338933 | 2026-02-03 04:00:00 | 3.086 | 3.085 | 3.085 | 3.085 | 3280.2325 |
| 1341054 | 2026-02-03 08:00:00 | 3.073 | 3.07 | 3.07 | 3.072 | 6111.1611 |
| 1343183 | 2026-02-03 12:00:00 | 3.067 | 3.066 | 3.067 | 3.067 | 4115.6014 |
| 1345320 | 2026-02-03 16:00:00 | 3.066 | 3.064 | 3.065 | 3.064 | 8558.4142 |
| 1347465 | 2026-02-03 20:00:00 | 3.002 | 3.0 | 3.002 | 3.001 | 6018.6735 |
| 1349618 | 2026-02-04 00:00:00 | 3.025 | 3.024 | 3.025 | 3.024 | 2729.6571 |
| 1351779 | 2026-02-04 04:00:00 | 3.038 | 3.037 | 3.038 | 3.037 | 2113.8566 |
| 1353948 | 2026-02-04 08:00:00 | 3.034 | 3.033 | 3.033 | 3.033 | 2160.5935 |
| 1356125 | 2026-02-04 12:00:00 | 3.021 | 3.02 | 3.021 | 3.021 | 3684.9 |
| 1358310 | 2026-02-04 16:00:00 | 2.981 | 2.978 | 2.981 | 2.979 | 13819.1374 |
| 1360503 | 2026-02-04 20:00:00 | 2.99 | 2.987 | 2.987 | 2.99 | 10248.9981 |
| 1362704 | 2026-02-05 00:00:00 | 2.987 | 2.986 | 2.986 | 2.987 | 2565.173 |
| 1364913 | 2026-02-05 04:00:00 | 2.964 | 2.962 | 2.964 | 2.963 | 8186.403 |
| 1367130 | 2026-02-05 08:00:00 | 2.964 | 2.963 | 2.964 | 2.964 | 6773.949 |
| 1369355 | 2026-02-05 12:00:00 | 2.882 | 2.878 | 2.879 | 2.882 | 16836.5389 |
| 1371588 | 2026-02-05 16:00:00 | 2.745 | 2.736 | 2.744 | 2.737 | 45206.5715 |
| 1373829 | 2026-02-05 20:00:00 | 2.718 | 2.713 | 2.717 | 2.714 | 62725.6505 |
| 1376078 | 2026-02-06 00:00:00 | 2.666 | 2.662 | 2.663 | 2.663 | 18445.438 |
| 1378335 | 2026-02-06 04:00:00 | 2.587 | 2.586 | 2.587 | 2.587 | 7627.9371 |
| 1380600 | 2026-02-06 08:00:00 | 2.619 | 2.618 | 2.618 | 2.618 | 4234.1843 |
| 1382873 | 2026-02-06 12:00:00 | 2.621 | 2.619 | 2.62 | 2.62 | 33285.7203 |
| 1385154 | 2026-02-06 16:00:00 | 2.675 | 2.67 | 2.673 | 2.675 | 13635.7887 |
| 1387443 | 2026-02-06 20:00:00 | 2.704 | 2.7 | 2.703 | 2.701 | 10293.6081 |
| 1389740 | 2026-02-07 00:00:00 | 2.723 | 2.71 | 2.713 | 2.714 | 93325.3176 |
| 1392045 | 2026-02-07 04:00:00 | 2.75 | 2.746 | 2.747 | 2.75 | 26032.6947 |
| 1394358 | 2026-02-07 08:00:00 | 2.664 | 2.661 | 2.664 | 2.661 | 11903.6022 |
| 1396679 | 2026-02-07 12:00:00 | 2.652 | 2.647 | 2.652 | 2.65 | 80497.1549 |
| 1399008 | 2026-02-07 16:00:00 | 2.582 | 2.579 | 2.58 | 2.581 | 13145.3553 |
| 1401345 | 2026-02-07 20:00:00 | 2.587 | 2.586 | 2.586 | 2.586 | 5969.6798 |
| 1403690 | 2026-02-08 00:00:00 | 2.583 | 2.58 | 2.582 | 2.582 | 19318.302 |
| 1406043 | 2026-02-08 04:00:00 | 2.593 | 2.592 | 2.593 | 2.593 | 4376.3881 |