| ts,open,high,low,close,volume,order_type,order_rate,order_amount,order_id,pnl | |
| 1728518400000,31.45,31.54,31.45,31.54,108.432,,,,, | |
| 1728518700000,31.55,31.56,31.48,31.49,53.965,,,,, | |
| 1728519000000,31.48,31.52,31.44,31.5,220.912,,,,, | |
| 1728519300000,31.5,31.51,31.38,31.38,49.011,,,,, | |
| 1728519600000,31.38,31.38,31.29,31.31,531.828,,,,, | |
| 1728519900000,31.31,31.31,31.24,31.27,390.455,,,,, | |
| 1728520200000,31.29,31.4,31.29,31.33,233.822,,,,, | |
| 1728520500000,31.33,31.38,31.27,31.33,31.615,,,,, | |
| 1728520800000,31.32,31.37,31.29,31.36,72.026,,,,, | |
| 1728521100000,31.36,31.41,31.31,31.41,17.512,,,,, | |
| 1728521400000,31.41,31.45,31.19,31.22,4031.832,,,,, | |
| 1728521700000,31.21,31.24,31.15,31.16,700.554,,,,, | |
| 1728522000000,31.16,31.36,31.16,31.33,670.057,,,,, | |
| 1728522300000,31.33,31.42,31.33,31.42,318.624,,,,, | |
| 1728522600000,31.39,31.39,31.37,31.37,43.117,,,,, | |
| 1728522900000,31.39,31.44,31.39,31.44,181.07,,,,, | |
| 1728523200000,31.43,31.43,31.39,31.43,110.417,,,,, | |
| 1728523500000,31.41,31.44,31.39,31.4,11.84,,,,, | |
| 1728523800000,31.4,31.42,31.37,31.42,11.493,,,,, | |
| 1728524100000,31.42,31.51,31.42,31.5,277.445,,,,, | |
| 1728524400000,31.51,31.52,31.47,31.5,341.632,,,,, | |
| 1728524700000,31.51,31.52,31.44,31.46,161.969,,,,, | |
| 1728525000000,31.45,31.47,31.36,31.39,146.868,,,,, | |
| 1728525300000,31.39,31.47,31.38,31.45,261.252,,,,, | |
| 1728525600000,31.45,31.51,31.44,31.5,190.509,,,,, | |
| 1728525900000,31.49,31.52,31.46,31.51,709.242,,,,, | |
| 1728526200000,31.5,31.53,31.47,31.49,819.704,,,,, | |
| 1728526500000,31.49,31.63,31.49,31.63,865.072,,,,, | |
| 1728526800000,31.62,31.65,31.6,31.65,71.587,,,,, | |
| 1728527100000,31.65,31.66,31.58,31.62,92.134,,,,, | |
| 1728527400000,31.62,31.7,31.61,31.7,164.949,,,,, | |
| 1728527700000,31.68,31.68,31.62,31.63,57.922,,,,, | |
| 1728528000000,31.63,31.66,31.63,31.65,22.968,,,,, | |
| 1728528300000,31.67,31.67,31.56,31.59,60.913,,,,, | |
| 1728528600000,31.6,31.66,31.6,31.66,297.275,,,,, | |
| 1728528900000,31.66,31.68,31.65,31.65,65.321,,,,, | |
| 1728529200000,31.66,31.68,31.64,31.65,823.564,,,,, | |
| 1728529500000,31.64,31.64,31.57,31.59,84.409,,,,, | |
| 1728529800000,31.61,31.68,31.61,31.66,51.15,,,,, | |
| 1728530100000,31.67,31.69,31.67,31.69,64.374,,,,, | |
| 1728530400000,31.69,31.7,31.66,31.69,164.95,,,,, | |
| 1728530700000,31.7,31.7,31.68,31.7,90.345,,,,, | |
| 1728531000000,31.7,31.71,31.7,31.71,41.349,,,,, | |
| 1728531300000,31.7,31.73,31.7,31.72,168.814,,,,, | |
| 1728531600000,31.72,31.72,31.7,31.7,52.56,,,,, | |
| 1728531900000,31.7,31.73,31.7,31.71,57.802,,,,, | |
| 1728532200000,31.72,31.72,31.67,31.69,63.903,,,,, | |
| 1728532500000,31.66,31.68,31.61,31.63,40.245,,,,, | |
| 1728532800000,31.62,31.68,31.62,31.67,55.332,,,,, | |
| 1728533100000,31.67,31.67,31.61,31.61,80.83,,,,, | |
| 1728533400000,31.6,31.61,31.53,31.53,585.693,,,,, | |
| 1728533700000,31.54,31.6,31.52,31.58,26.29,,,,, | |
| 1728534000000,31.56,31.58,31.56,31.56,19.051,,,,, | |
| 1728534300000,31.6,31.61,31.56,31.56,20.401,,,,, | |
| 1728534600000,31.61,31.63,31.58,31.63,46.038,,,,, | |
| 1728534900000,31.6,31.61,31.57,31.58,11.65,,,,, | |
| 1728535200000,31.59,31.6,31.57,31.59,36.62,,,,, | |
| 1728535500000,31.59,31.63,31.55,31.63,17.799,,,,, | |
| 1728535800000,31.61,31.61,31.54,31.54,50.556,,,,, | |
| 1728536100000,31.55,31.56,31.5,31.53,145.409,,,,, | |
| 1728536400000,31.54,31.57,31.49,31.49,49.997,,,,, | |
| 1728536700000,31.51,31.51,31.48,31.49,50.045,,,,, | |
| 1728537000000,31.49,31.51,31.48,31.51,13.026,,,,, | |
| 1728537300000,31.52,31.53,31.43,31.5,262.44,,,,, | |
| 1728537600000,31.48,31.51,31.47,31.51,21.507,,,,, | |
| 1728537900000,31.54,31.56,31.48,31.52,220.31,,,,, | |
| 1728538200000,31.51,31.51,31.46,31.46,94.787,,,,, | |
| 1728538500000,31.46,31.5,31.45,31.48,116.437,,,,, | |
| 1728538800000,31.51,31.56,31.49,31.56,35.838,,,,, | |
| 1728539100000,31.57,31.69,31.56,31.69,60.574,,,,, | |
| 1728539400000,31.68,31.91,31.68,31.88,748.649,,,,, | |
| 1728539700000,31.86,31.87,31.79,31.84,95.602,,,,, | |
| 1728540000000,31.84,31.88,31.76,31.76,109.573,,,,, | |
| 1728540300000,31.76,31.82,31.73,31.82,62.06,,,,, | |
| 1728540600000,31.8,31.85,31.75,31.76,39.197,,,,, | |
| 1728540900000,31.77,31.87,31.75,31.82,325.437,,,,, | |
| 1728541200000,31.8,31.8,31.7,31.74,633.982,,,,, | |
| 1728541500000,31.77,31.78,31.7,31.74,145.73,,,,, | |
| 1728541800000,31.75,31.85,31.75,31.82,53.118,,,,, | |
| 1728542100000,31.82,31.86,31.82,31.85,269.47,,,,, | |
| 1728542400000,31.85,31.88,31.82,31.84,89.31,,,,, | |
| 1728542700000,31.83,31.85,31.76,31.78,47.044,,,,, | |
| 1728543000000,31.76,31.79,31.71,31.78,194.184,,,,, | |
| 1728543300000,31.78,31.85,31.78,31.81,171.455,,,,, | |
| 1728543600000,31.81,31.82,31.72,31.74,30.92,,,,, | |
| 1728543900000,31.73,31.75,31.69,31.69,23.881,,,,, | |
| 1728544200000,31.7,31.7,31.66,31.68,24.443,,,,, | |
| 1728544500000,31.68,31.68,31.61,31.61,59.267,,,,, | |
| 1728544800000,31.61,31.62,31.6,31.62,31.288,,,,, | |
| 1728545100000,31.61,31.62,31.57,31.58,91.73,,,,, | |
| 1728545400000,31.58,31.6,31.56,31.6,241.336,,,,, | |
| 1728545700000,31.6,31.62,31.58,31.58,32.702,,,,, | |
| 1728546000000,31.6,31.61,31.56,31.58,90.754,,,,, | |
| 1728546300000,31.59,31.61,31.56,31.59,37.286,,,,, | |
| 1728546600000,31.6,31.6,31.46,31.48,337.819,,,,, | |
| 1728546900000,31.48,31.51,31.47,31.47,115.376,,,,, | |
| 1728547200000,31.47,31.54,31.47,31.54,59.277,,,,, | |
| 1728547500000,31.5,31.52,31.39,31.43,541.023,,,,, | |
| 1728547800000,31.45,31.46,31.4,31.45,177.283,,,,, | |
| 1728548100000,31.48,31.48,31.43,31.48,52.901,,,,, | |
| 1728548400000,31.48,31.57,31.48,31.56,130.115,,,,, | |
| 1728548700000,31.57,31.62,31.56,31.62,23.95,,,,, | |
| 1728549000000,31.61,31.61,31.51,31.53,54.193,,,,, | |
| 1728549300000,31.53,31.53,31.45,31.45,41.234,,,,, | |
| 1728549600000,31.45,31.52,31.44,31.51,60.864,,,,, | |
| 1728549900000,31.51,31.52,31.37,31.38,254.27,,,,, | |
| 1728550200000,31.38,31.4,31.35,31.37,312.477,,,,, | |
| 1728550500000,31.37,31.39,31.29,31.31,299.53,,,,, | |
| 1728550800000,31.3,31.34,31.28,31.29,150.176,,,,, | |
| 1728551100000,31.28,31.32,31.24,31.31,132.631,,,,, | |
| 1728551400000,31.25,31.3,31.23,31.29,373.903,,,,, | |
| 1728551700000,31.29,31.35,31.27,31.29,45.818,,,,, | |
| 1728552000000,31.27,31.27,31.13,31.17,692.625,,,,, | |
| 1728552300000,31.16,31.16,30.9,30.97,735.238,,,,, | |
| 1728552600000,30.97,31.05,30.92,31.05,310.527,,,,, | |
| 1728552900000,31.07,31.17,31.07,31.11,438.563,,,,, | |
| 1728553200000,31.1,31.15,31.05,31.1,86.542,,,,, | |
| 1728553500000,31.11,31.13,31.01,31.07,761.847,,,,, | |
| 1728553800000,31.08,31.16,31.08,31.11,139.334,,,,, | |
| 1728554100000,31.1,31.12,31.06,31.12,71.682,,,,, | |
| 1728554400000,31.11,31.21,31.11,31.2,192.99,,,,, | |
| 1728554700000,31.2,31.29,31.2,31.23,286.775,,,,, | |
| 1728555000000,31.24,31.24,31.22,31.23,21.234,,,,, | |
| 1728555300000,31.23,31.37,31.23,31.33,152.667,,,,, | |
| 1728555600000,31.35,31.35,31.29,31.34,66.91,,,,, | |
| 1728555900000,31.34,31.35,31.32,31.35,73.514,,,,, | |
| 1728556200000,31.36,31.4,31.35,31.37,322.981,,,,, | |
| 1728556500000,31.38,31.42,31.32,31.41,193.311,,,,, | |
| 1728556800000,31.41,31.41,31.34,31.35,125.868,,,,, | |
| 1728557100000,31.34,31.37,31.32,31.35,44.988,,,,, | |
| 1728557400000,31.39,31.43,31.35,31.35,169.966,,,,, | |
| 1728557700000,31.37,31.38,31.35,31.36,6.146,,,,, | |
| 1728558000000,31.36,31.39,31.34,31.38,29.591,,,,, | |
| 1728558300000,31.37,31.42,31.33,31.36,370.064,,,,, | |
| 1728558600000,31.35,31.47,31.35,31.46,263.73,,,,, | |
| 1728558900000,31.46,31.46,31.43,31.44,140.467,,,,, | |
| 1728559200000,31.46,31.48,31.44,31.46,103.043,,,,, | |
| 1728559500000,31.43,31.48,31.43,31.48,34.961,,,,, | |
| 1728559800000,31.42,31.51,31.41,31.44,191.634,,,,, | |
| 1728560100000,31.39,31.5,31.39,31.48,35.956,,,,, | |
| 1728560400000,31.49,31.49,31.44,31.48,17.387,,,,, | |
| 1728560700000,31.48,31.48,31.41,31.42,73.204,,,,, | |
| 1728561000000,31.42,31.51,31.42,31.49,45.199,,,,, | |
| 1728561300000,31.49,31.54,31.46,31.54,309.471,,,,, | |
| 1728561600000,31.54,31.55,31.47,31.48,1481.093,,,,, | |
| 1728561900000,31.49,31.5,31.41,31.45,333.304,,,,, | |
| 1728562200000,31.42,31.47,31.42,31.47,80.181,,,,, | |
| 1728562500000,31.46,31.47,31.4,31.4,433.384,,,,, | |
| 1728562800000,31.39,31.45,31.33,31.42,534.798,,,,, | |
| 1728563100000,31.43,31.47,31.42,31.47,199.515,,,,, | |
| 1728563400000,31.48,31.51,31.19,31.25,1246.859,,,,, | |
| 1728563700000,31.28,31.29,31.13,31.18,697.223,,,,, | |
| 1728564000000,31.17,31.27,31.06,31.27,524.053,,,,, | |
| 1728564300000,31.27,31.31,31.21,31.27,192.65,,,,, | |
| 1728564600000,31.22,31.41,31.15,31.26,3974.695,,,,, | |
| 1728564900000,31.32,31.39,31.26,31.29,160.722,,,,, | |
| 1728565200000,31.28,31.35,31.22,31.35,101.38,,,,, | |
| 1728565500000,31.37,31.44,31.32,31.34,217.6,,,,, | |
| 1728565800000,31.34,31.38,31.29,31.36,85.041,,,,, | |
| 1728566100000,31.35,31.46,31.35,31.45,261.813,,,,, | |
| 1728566400000,31.45,31.51,31.45,31.5,379.663,,,,, | |
| 1728566700000,31.49,31.49,31.34,31.38,271.295,,,,, | |
| 1728567000000,31.37,31.37,31.27,31.34,254.336,,,,, | |
| 1728567300000,31.31,31.34,31.25,31.33,245.019,,,,, | |
| 1728567600000,31.34,31.36,31.26,31.33,134.714,,,,, | |
| 1728567900000,31.32,31.35,31.11,31.16,1491.785,,,,, | |
| 1728568200000,31.16,31.16,30.98,30.99,544.215,,,,, | |
| 1728568500000,31.0,31.26,31.0,31.22,146.784,,,,, | |
| 1728568800000,31.16,31.28,31.15,31.15,178.754,,,,, | |
| 1728569100000,31.14,31.15,30.98,31.02,138.25,,,,, | |
| 1728569400000,31.05,31.16,31.05,31.09,183.959,,,,, | |
| 1728569700000,31.1,31.16,31.02,31.02,138.362,,,,, | |
| 1728570000000,31.0,31.04,30.9,30.91,746.213,,,,, | |
| 1728570300000,30.93,31.05,30.89,31.01,109.135,,,,, | |
| 1728570600000,30.96,30.99,30.8,30.84,694.15,,,,, | |
| 1728570900000,30.88,30.94,30.81,30.92,106.668,,,,, | |
| 1728571200000,30.94,31.03,30.92,31.01,67.22,,,,, | |
| 1728571500000,31.0,31.08,31.0,31.02,75.837,,,,, | |
| 1728571800000,31.03,31.08,30.98,30.99,62.39,,,,, | |
| 1728572100000,31.0,31.15,31.0,31.07,1791.925,,,,, | |
| 1728572400000,31.07,31.09,30.96,31.08,124.18,,,,, | |
| 1728572700000,31.08,31.17,31.05,31.16,163.254,,,,, | |
| 1728573000000,31.14,31.16,31.11,31.15,227.835,,,,, | |
| 1728573300000,31.15,31.15,31.01,31.07,215.663,,,,, | |
| 1728573600000,31.09,31.09,30.95,30.97,99.957,,,,, | |
| 1728573900000,30.99,30.99,30.95,30.97,39.418,,,,, | |
| 1728574200000,30.99,31.01,30.92,31.0,246.115,,,,, | |
| 1728574500000,31.0,31.0,30.9,30.99,106.03,,,,, | |
| 1728574800000,31.0,31.04,30.93,31.04,58.146,,,,, | |
| 1728575100000,31.02,31.06,31.0,31.04,37.048,,,,, | |
| 1728575400000,31.05,31.18,31.05,31.17,350.543,,,,, | |
| 1728575700000,31.16,31.25,31.16,31.24,501.69,,,,, | |
| 1728576000000,31.26,31.42,31.25,31.33,344.371,,,,, | |
| 1728576300000,31.34,31.34,31.23,31.23,172.722,,,,, | |
| 1728576600000,31.22,31.22,31.14,31.19,48.208,,,,, | |
| 1728576900000,31.19,31.27,31.16,31.19,181.846,,,,, | |
| 1728577200000,31.22,31.31,31.18,31.29,103.818,,,,, | |
| 1728577500000,31.29,31.34,31.13,31.14,157.362,,,,, | |
| 1728577800000,31.18,31.19,31.06,31.19,323.419,,,,, | |
| 1728578100000,31.18,31.25,31.18,31.2,124.992,,,,, | |
| 1728578400000,31.2,31.26,31.12,31.13,73.32,,,,, | |
| 1728578700000,31.15,31.16,31.08,31.12,62.692,,,,, | |
| 1728579000000,31.11,31.17,31.05,31.08,334.919,,,,, | |
| 1728579300000,31.07,31.08,30.95,30.97,485.99,,,,, | |
| 1728579600000,30.98,31.07,30.95,30.95,373.357,,,,, | |
| 1728579900000,30.94,30.94,30.76,30.77,346.051,,,,, | |
| 1728580200000,30.78,30.95,30.75,30.91,294.928,,,,, | |
| 1728580500000,30.93,30.94,30.85,30.86,94.921,,,,, | |
| 1728580800000,30.89,30.98,30.89,30.98,65.861,,,,, | |
| 1728581100000,30.98,31.06,30.98,31.01,55.247,,,,, | |
| 1728581400000,31.0,31.08,30.98,31.0,108.003,,,,, | |
| 1728581700000,31.07,31.12,31.05,31.11,155.285,,,,, | |
| 1728582000000,31.11,31.14,31.06,31.12,151.482,,,,, | |
| 1728582300000,31.13,31.14,30.98,31.02,125.87,,,,, | |
| 1728582600000,31.02,31.02,30.77,30.77,374.607,,,,, | |
| 1728582900000,30.77,30.8,30.63,30.74,601.23,,,,, | |
| 1728583200000,30.72,30.75,30.63,30.63,162.955,buy,30.715,16.278691193228063,977150,0.0 | |
| 1728583500000,30.63,30.72,30.51,30.51,148.202,,,,, | |
| 1728583800000,30.51,30.71,30.51,30.71,326.049,,,,, | |
| 1728584100000,30.68,30.68,30.52,30.6,206.011,,,,, | |
| 1728584400000,30.58,30.58,30.42,30.48,439.134,,,,, | |
| 1728584700000,30.46,30.47,30.11,30.16,3722.927,,,,, | |
| 1728585000000,30.16,30.44,30.14,30.43,927.583,,,,, | |
| 1728585300000,30.45,30.54,30.4,30.53,1448.441,,,,, | |
| 1728585600000,30.55,30.56,30.46,30.54,302.778,,,,, | |
| 1728585900000,30.55,30.62,30.51,30.61,135.202,,,,, | |
| 1728586200000,30.6,30.61,30.48,30.6,157.798,,,,, | |
| 1728586500000,30.63,30.74,30.6,30.74,580.109,,,,, | |
| 1728586800000,30.73,30.85,30.73,30.8,391.071,,,,, | |
| 1728587100000,30.77,30.77,30.67,30.68,102.88,,,,, | |
| 1728587400000,30.7,30.71,30.66,30.69,46.219,,,,, | |
| 1728587700000,30.68,30.77,30.66,30.75,85.545,,,,, | |
| 1728588000000,30.75,30.76,30.68,30.69,32.96,,,,, | |
| 1728588300000,30.73,30.77,30.73,30.76,21.654,,,,, | |
| 1728588600000,30.79,30.85,30.79,30.85,176.972,,,,, | |
| 1728588900000,30.85,30.89,30.85,30.86,146.241,,,,, | |
| 1728589200000,30.87,30.87,30.78,30.84,54.728,,,,, | |
| 1728589500000,30.87,30.87,30.83,30.85,31.785,,,,, | |
| 1728589800000,30.85,30.88,30.85,30.87,28.116,,,,, | |
| 1728590100000,30.87,30.91,30.87,30.87,271.504,,,,, | |
| 1728590400000,30.87,30.89,30.8,30.85,73.544,,,,, | |
| 1728590700000,30.84,30.95,30.84,30.94,73.666,,,,, | |
| 1728591000000,30.96,30.99,30.91,30.98,317.129,,,,, | |
| 1728591300000,30.98,31.02,30.8,30.84,777.437,,,,, | |
| 1728591600000,30.84,30.84,30.78,30.79,107.706,,,,, | |
| 1728591900000,30.78,30.83,30.78,30.82,56.633,,,,, | |
| 1728592200000,30.82,30.87,30.79,30.79,72.024,,,,, | |
| 1728592500000,30.85,30.87,30.79,30.87,100.864,,,,, | |
| 1728592800000,30.87,30.91,30.82,30.88,316.569,,,,, | |
| 1728593100000,30.88,31.12,30.85,31.06,4229.225,,,,, | |
| 1728593400000,31.06,31.37,31.04,31.23,2940.821,,,,, | |
| 1728593700000,31.21,31.28,31.19,31.26,324.291,,,,, | |
| 1728594000000,31.26,31.28,31.2,31.2,133.648,,,,, | |
| 1728594300000,31.2,31.29,31.2,31.23,199.503,,,,, | |
| 1728594600000,31.23,31.26,31.2,31.2,124.984,,,,, | |
| 1728594900000,31.21,31.28,31.21,31.28,88.793,,,,, | |
| 1728595200000,31.28,31.39,31.28,31.37,518.965,,,,, | |
| 1728595500000,31.37,31.4,31.36,31.38,243.326,,,,, | |
| 1728595800000,31.36,31.41,31.36,31.41,225.578,,,,, | |
| 1728596100000,31.4,31.4,31.36,31.38,16.544,,,,, | |
| 1728596400000,31.36,31.37,31.31,31.32,91.31,,,,, | |
| 1728596700000,31.32,31.35,31.29,31.31,158.497,,,,, | |
| 1728597000000,31.33,31.39,31.33,31.39,13.845,,,,, | |
| 1728597300000,31.39,31.56,31.39,31.55,595.139,,,,, | |
| 1728597600000,31.56,31.61,31.48,31.52,134.632,,,,, | |
| 1728597900000,31.47,31.49,31.45,31.49,48.989,,,,, | |
| 1728598200000,31.51,31.51,31.34,31.34,146.653,,,,, | |
| 1728598500000,31.36,31.36,31.31,31.32,127.578,sell,31.33905177,10.570568126322643,554861,5.940635167388105 | |
| 1728598800000,31.37,31.39,31.37,31.38,25.784,,,,, | |
| 1728599100000,31.37,31.41,31.34,31.37,47.256,,,,, | |
| 1728599400000,31.39,31.45,31.38,31.42,29.535,,,,, | |
| 1728599700000,31.43,31.51,31.42,31.44,32.774,,,,, | |
| 1728600000000,31.49,31.52,31.47,31.52,117.768,,,,, | |
| 1728600300000,31.53,31.54,31.51,31.51,22.506,,,,, | |
| 1728600600000,31.52,31.52,31.48,31.51,60.16,,,,, | |
| 1728600900000,31.51,31.52,31.46,31.46,26.962,,,,, | |
| 1728601200000,31.46,31.53,31.46,31.52,74.301,,,,, | |
| 1728601500000,31.53,31.56,31.53,31.53,69.044,,,,, | |
| 1728601800000,31.53,31.55,31.53,31.55,15.595,,,,, | |
| 1728602100000,31.57,31.61,31.54,31.58,116.032,,,,, | |
| 1728602400000,31.6,31.68,31.58,31.65,177.914,,,,, | |
| 1728602700000,31.64,31.65,31.57,31.58,74.296,,,,, | |
| 1728603000000,31.58,31.64,31.58,31.64,10.413,,,,, | |
| 1728603300000,31.62,31.62,31.58,31.62,165.452,,,,, | |
| 1728603600000,31.62,31.63,31.6,31.62,60.442,,,,, | |
| 1728603900000,31.62,31.62,31.57,31.57,28.634,,,,, | |
| 1728604200000,31.59,31.64,31.56,31.64,97.242,,,,, | |
| 1728604500000,31.64,31.66,31.62,31.63,62.058,,,,, | |
| 1728604800000,31.67,31.67,31.6,31.62,106.949,,,,, | |
| 1728605100000,31.63,31.64,31.58,31.64,304.557,,,,, | |
| 1728605400000,31.68,31.72,31.68,31.7,49.762,,,,, | |
| 1728605700000,31.71,31.71,31.63,31.64,41.958,,,,, | |
| 1728606000000,31.62,31.69,31.61,31.68,74.195,,,,, | |
| 1728606300000,31.67,31.67,31.55,31.56,127.858,,,,, | |
| 1728606600000,31.55,31.61,31.49,31.59,42.719,,,,, | |
| 1728606900000,31.59,31.61,31.56,31.6,118.895,,,,, | |
| 1728607200000,31.6,31.61,31.53,31.6,91.726,,,,, | |
| 1728607500000,31.61,31.61,31.52,31.56,69.146,,,,, | |
| 1728607800000,31.59,31.63,31.58,31.61,55.66,,,,, | |
| 1728608100000,31.6,31.6,31.54,31.56,43.09,,,,, | |
| 1728608400000,31.54,31.62,31.48,31.57,86.172,,,,, | |
| 1728608700000,31.55,31.55,31.42,31.42,54.973,sell,31.43145344,3.706569713495035,398895,2.499235197398994 | |
| 1728609000000,31.42,31.47,31.41,31.44,73.745,,,,, | |
| 1728609300000,31.44,31.52,31.44,31.5,44.811,,,,, | |
| 1728609600000,31.52,31.53,31.45,31.45,29.725,,,,, | |
| 1728609900000,31.45,31.47,31.44,31.45,10.551,buy,31.45873712,15.920664110768305,932362,0.0 | |
| 1728610200000,31.44,31.44,31.37,31.37,43.312,,,,, | |
| 1728610500000,31.4,31.43,31.4,31.43,44.338,,,,, | |
| 1728610800000,31.42,31.46,31.41,31.44,54.265,,,,, | |
| 1728611100000,31.45,31.55,31.42,31.55,51.21,sell,31.52049102,15.920664110768305,758378,1.5120246491085567 | |
| 1728611400000,31.55,31.76,31.55,31.74,333.285,,,,, | |
| 1728611700000,31.78,31.85,31.77,31.84,161.44,,,,, | |
| 1728612000000,31.79,31.81,31.66,31.66,108.194,,,,, | |
| 1728612300000,31.66,31.71,31.64,31.64,40.466,,,,, | |
| 1728612600000,31.65,31.67,31.59,31.62,45.195,,,,, | |
| 1728612900000,31.66,31.69,31.63,31.64,29.474,,,,, | |
| 1728613200000,31.65,31.68,31.63,31.63,31.943,,,,, | |
| 1728613500000,31.64,31.64,31.62,31.62,11.637,,,,, | |
| 1728613800000,31.64,31.66,31.62,31.62,29.218,,,,, | |
| 1728614100000,31.63,31.65,31.62,31.65,29.362,,,,, | |
| 1728614400000,31.66,31.69,31.64,31.68,21.808,,,,, | |
| 1728614700000,31.68,31.7,31.63,31.7,140.323,,,,, | |
| 1728615000000,31.7,31.75,31.66,31.68,119.56,,,,, | |
| 1728615300000,31.7,31.74,31.7,31.7,24.3,,,,, | |
| 1728615600000,31.71,31.74,31.69,31.72,38.906,,,,, | |
| 1728615900000,31.72,31.79,31.71,31.79,30.409,,,,, | |
| 1728616200000,31.8,31.8,31.75,31.77,30.847,,,,, | |
| 1728616500000,31.77,31.77,31.69,31.71,100.59,,,,, | |
| 1728616800000,31.71,31.73,31.7,31.71,10.751,,,,, | |
| 1728617100000,31.73,31.78,31.72,31.77,112.682,,,,, | |
| 1728617400000,31.75,31.75,31.71,31.73,19.601,,,,, | |
| 1728617700000,31.72,31.79,31.72,31.79,41.266,,,,, | |
| 1728618000000,31.79,31.89,31.79,31.86,1148.072,,,,, | |
| 1728618300000,31.89,32.0,31.85,32.0,1435.773,,,,, | |
| 1728618600000,32.01,32.06,31.97,32.01,860.146,,,,, | |
| 1728618900000,32.02,32.06,31.98,32.01,65.16,,,,, | |
| 1728619200000,32.01,32.17,32.01,32.13,1151.289,,,,, | |
| 1728619500000,32.1,32.21,32.09,32.17,890.12,,,,, | |
| 1728619800000,32.17,32.24,32.14,32.17,390.607,,,,, | |
| 1728620100000,32.18,32.19,32.12,32.18,434.353,,,,, | |
| 1728620400000,32.17,32.22,32.13,32.16,363.371,,,,, | |
| 1728620700000,32.17,32.18,32.08,32.14,533.44,,,,, | |
| 1728621000000,32.12,32.19,32.08,32.09,385.716,,,,, | |
| 1728621300000,32.11,32.16,32.08,32.16,341.662,,,,, | |
| 1728621600000,32.14,32.21,32.08,32.1,394.552,,,,, | |
| 1728621900000,32.13,32.16,32.07,32.13,516.903,,,,, | |
| 1728622200000,32.13,32.21,32.11,32.18,360.158,,,,, | |
| 1728622500000,32.19,32.23,32.15,32.23,322.883,,,,, | |
| 1728622800000,32.22,32.33,32.19,32.3,618.887,,,,, | |
| 1728623100000,32.3,32.34,32.26,32.31,493.188,,,,, | |
| 1728623400000,32.29,32.33,32.23,32.3,613.358,,,,, | |
| 1728623700000,32.29,32.37,32.26,32.31,395.754,,,,, | |
| 1728624000000,32.29,32.3,32.17,32.19,864.964,,,,, | |
| 1728624300000,32.19,32.19,32.12,32.15,332.45,,,,, | |
| 1728624600000,32.19,32.2,32.18,32.18,55.873,,,,, | |
| 1728624900000,32.17,32.21,32.13,32.21,148.205,,,,, | |
| 1728625200000,32.19,32.21,32.14,32.17,150.325,,,,, | |
| 1728625500000,32.16,32.16,32.13,32.13,315.241,,,,, | |
| 1728625800000,32.14,32.45,32.14,32.42,1619.302,,,,, | |
| 1728626100000,32.44,32.46,32.33,32.41,1263.401,,,,, | |
| 1728626400000,32.43,32.47,32.41,32.45,97.006,,,,, | |
| 1728626700000,32.45,32.54,32.45,32.5,1465.723,,,,, | |
| 1728627000000,32.5,32.52,32.5,32.5,570.568,,,,, | |
| 1728627300000,32.51,32.6,32.51,32.57,414.628,,,,, | |
| 1728627600000,32.58,32.61,32.56,32.6,235.166,,,,, | |
| 1728627900000,32.61,32.7,32.59,32.64,453.078,,,,, | |
| 1728628200000,32.64,32.73,32.61,32.73,221.049,,,,, | |
| 1728628500000,32.76,32.87,32.76,32.83,512.21,,,,, | |
| 1728628800000,32.83,32.87,32.82,32.82,407.997,,,,, | |
| 1728629100000,32.83,32.94,32.83,32.88,772.888,,,,, | |
| 1728629400000,32.88,32.94,32.8,32.8,223.047,,,,, | |
| 1728629700000,32.8,32.8,32.74,32.74,170.824,,,,, | |
| 1728630000000,32.74,32.81,32.7,32.81,76.572,,,,, | |
| 1728630300000,32.8,32.8,32.7,32.71,69.125,,,,, | |
| 1728630600000,32.71,32.71,32.58,32.58,420.683,sell,32.63454423,1.9856326892996154,114939,2.243109034885143 | |
| 1728630900000,32.61,32.61,32.56,32.6,356.189,,,,, | |
| 1728631200000,32.6,32.74,32.59,32.7,388.444,,,,, | |
| 1728631500000,32.67,32.7,32.65,32.66,30.033,,,,, | |
| 1728631800000,32.68,32.7,32.65,32.65,104.855,,,,, | |
| 1728632100000,32.64,32.64,32.61,32.61,70.613,,,,, | |
| 1728632400000,32.61,32.71,32.61,32.65,263.586,,,,, | |
| 1728632700000,32.62,32.66,32.57,32.57,33.261,,,,, | |
| 1728633000000,32.57,32.78,32.56,32.78,338.216,,,,, | |
| 1728633300000,32.77,32.95,32.76,32.86,846.712,,,,, | |
| 1728633600000,32.84,32.95,32.83,32.94,355.897,,,,, | |
| 1728633900000,32.96,33.21,32.94,33.16,1679.548,,,,, | |
| 1728634200000,33.12,33.16,32.95,32.96,414.6,,,,, | |
| 1728634500000,32.93,32.95,32.83,32.86,227.152,,,,, | |
| 1728634800000,32.83,32.85,32.83,32.85,38.934,,,,, | |
| 1728635100000,32.88,32.89,32.86,32.86,26.242,,,,, | |
| 1728635400000,32.89,32.92,32.85,32.89,87.618,,,,, | |
| 1728635700000,32.89,32.9,32.87,32.87,71.042,,,,, | |
| 1728636000000,32.88,32.93,32.86,32.89,94.839,,,,, | |
| 1728636300000,32.89,32.91,32.88,32.89,32.874,,,,, | |
| 1728636600000,32.88,32.92,32.88,32.91,22.138,,,,, | |
| 1728636900000,32.91,32.92,32.89,32.92,68.029,,,,, | |
| 1728637200000,32.89,32.96,32.89,32.91,81.117,,,,, | |
| 1728637500000,32.91,32.97,32.91,32.95,144.979,,,,, | |
| 1728637800000,32.98,33.07,32.98,33.07,183.081,,,,, | |
| 1728638100000,33.07,33.16,33.07,33.13,339.857,,,,, | |
| 1728638400000,33.14,33.16,33.1,33.14,113.111,,,,, | |
| 1728638700000,33.14,33.18,33.11,33.12,236.095,,,,, | |
| 1728639000000,33.11,33.16,33.07,33.14,315.946,,,,, | |
| 1728639300000,33.13,33.14,33.09,33.11,80.714,,,,, | |
| 1728639600000,33.14,33.21,33.14,33.2,161.148,,,,, | |
| 1728639900000,33.19,33.23,33.18,33.23,61.276,,,,, | |
| 1728640200000,33.24,33.35,33.24,33.31,1071.437,,,,, | |
| 1728640500000,33.34,33.34,33.21,33.21,380.251,,,,, | |
| 1728640800000,33.22,33.23,33.16,33.22,172.82,,,,, | |
| 1728641100000,33.23,33.3,33.2,33.3,152.668,,,,, | |
| 1728641400000,33.3,33.3,33.27,33.28,39.722,,,,, | |
| 1728641700000,33.32,33.36,33.28,33.34,296.278,,,,, | |
| 1728642000000,33.33,33.36,33.33,33.36,253.374,,,,, | |
| 1728642300000,33.36,33.36,33.23,33.23,170.228,,,,, | |
| 1728642600000,33.26,33.27,33.2,33.25,162.134,,,,, | |
| 1728642900000,33.26,33.26,33.12,33.12,364.339,,,,, | |
| 1728643200000,33.12,33.15,33.09,33.15,157.933,,,,, | |
| 1728643500000,33.15,33.26,33.13,33.26,56.624,,,,, | |
| 1728643800000,33.29,33.3,33.21,33.28,48.952,,,,, | |
| 1728644100000,33.28,33.35,33.27,33.27,206.984,,,,, | |
| 1728644400000,33.3,33.4,33.29,33.33,1470.022,,,,, | |
| 1728644700000,33.33,33.45,33.25,33.44,1022.935,,,,, | |
| 1728645000000,33.45,33.46,33.36,33.44,305.565,,,,, | |
| 1728645300000,33.44,33.62,33.4,33.48,2463.259,,,,, | |
| 1728645600000,33.51,33.77,33.51,33.69,2558.932,,,,, | |
| 1728645900000,33.69,33.72,33.52,33.52,401.548,,,,, | |
| 1728646200000,33.53,33.68,33.52,33.68,937.458,,,,, | |
| 1728646500000,33.63,33.67,33.61,33.63,196.571,,,,, | |
| 1728646800000,33.63,33.67,33.6,33.62,431.597,,,,, | |
| 1728647100000,33.62,33.7,33.58,33.7,154.847,,,,, | |
| 1728647400000,33.66,33.71,33.58,33.64,392.6,,,,, | |
| 1728647700000,33.65,33.66,33.46,33.49,1506.934,,,,, | |
| 1728648000000,33.47,33.48,33.39,33.41,560.757,,,,, | |
| 1728648300000,33.38,33.51,33.36,33.49,1001.281,,,,, | |
| 1728648600000,33.51,33.68,33.51,33.63,337.221,,,,, | |
| 1728648900000,33.63,33.68,33.58,33.68,248.905,,,,, | |
| 1728649200000,33.68,33.89,33.68,33.73,912.055,,,,, | |
| 1728649500000,33.74,33.98,33.74,33.92,1066.552,,,,, | |
| 1728649800000,33.92,34.06,33.9,34.01,885.368,,,,, | |
| 1728650100000,33.97,33.98,33.71,33.71,1143.814,,,,, | |
| 1728650400000,33.71,33.8,33.6,33.73,802.758,,,,, | |
| 1728650700000,33.72,33.85,33.72,33.83,176.897,,,,, | |
| 1728651000000,33.83,33.84,33.71,33.71,829.965,,,,, | |
| 1728651300000,33.7,33.79,33.64,33.78,93.36,,,,, | |
| 1728651600000,33.8,33.85,33.78,33.8,287.052,,,,, | |
| 1728651900000,33.78,33.97,33.76,33.94,1168.289,,,,, | |
| 1728652200000,33.95,34.0,33.83,33.83,469.839,,,,, | |
| 1728652500000,33.87,33.95,33.8,33.9,265.896,,,,, | |
| 1728652800000,33.9,34.03,33.87,33.99,699.73,,,,, | |
| 1728653100000,33.98,34.02,33.91,34.02,202.833,,,,, | |
| 1728653400000,34.01,34.43,34.0,34.36,1815.798,,,,, | |
| 1728653700000,34.32,34.49,34.05,34.09,3024.865,,,,, | |
| 1728654000000,34.09,34.13,34.02,34.02,331.86,,,,, | |
| 1728654300000,34.01,34.03,33.87,33.96,998.933,,,,, | |
| 1728654600000,34.0,34.22,33.98,34.08,1404.368,,,,, | |
| 1728654900000,34.1,34.23,34.03,34.1,787.557,,,,, | |
| 1728655200000,34.08,34.22,34.04,34.13,256.086,,,,, | |
| 1728655500000,34.13,34.26,34.12,34.12,616.482,,,,, | |
| 1728655800000,34.13,34.24,34.13,34.24,409.766,,,,, | |
| 1728656100000,34.24,34.52,34.2,34.5,2929.318,,,,, | |
| 1728656400000,34.53,34.53,34.41,34.48,1030.009,,,,, | |
| 1728656700000,34.46,34.49,34.44,34.47,222.437,,,,, | |
| 1728657000000,34.47,34.52,34.46,34.5,546.586,,,,, | |
| 1728657300000,34.51,34.52,34.44,34.47,237.309,,,,, | |
| 1728657600000,34.47,34.48,34.4,34.4,445.856,,,,, | |
| 1728657900000,34.41,34.47,34.4,34.44,551.6,,,,, | |
| 1728658200000,34.45,34.59,34.44,34.59,1030.874,,,,, | |
| 1728658500000,34.57,34.57,34.47,34.54,265.701,,,,, | |
| 1728658800000,34.54,34.56,34.47,34.56,72.407,,,,, | |
| 1728659100000,34.55,34.62,34.49,34.51,304.128,,,,, | |
| 1728659400000,34.56,34.69,34.54,34.66,594.82,,,,, | |
| 1728659700000,34.67,34.69,34.41,34.6,1555.977,,,,, | |
| 1728660000000,34.59,34.68,34.58,34.58,125.476,,,,, | |
| 1728660300000,34.54,34.57,34.4,34.42,720.89,,,,, | |
| 1728660600000,34.44,34.47,34.4,34.4,630.315,,,,, | |
| 1728660900000,34.4,34.44,34.4,34.41,435.13,,,,, | |
| 1728661200000,34.41,34.45,34.4,34.42,200.045,,,,, | |
| 1728661500000,34.41,34.48,34.4,34.45,330.428,,,,, | |
| 1728661800000,34.45,34.45,34.4,34.44,778.878,,,,, | |
| 1728662100000,34.41,34.48,34.4,34.41,176.526,,,,, | |
| 1728662400000,34.4,34.49,34.4,34.46,169.309,,,,, | |
| 1728662700000,34.46,34.5,34.4,34.49,683.62,,,,, | |
| 1728663000000,34.47,34.59,34.44,34.44,237.275,,,,, | |
| 1728663300000,34.44,34.75,34.4,34.75,2372.908,,,,, | |
| 1728663600000,34.72,34.91,34.46,34.56,2160.229,,,,, | |
| 1728663900000,34.57,34.62,34.44,34.49,830.537,,,,, | |
| 1728664200000,34.49,34.64,34.49,34.62,190.406,,,,, | |
| 1728664500000,34.61,34.63,34.56,34.58,156.034,,,,, | |
| 1728664800000,34.58,34.72,34.57,34.66,269.691,,,,, | |
| 1728665100000,34.65,34.65,34.53,34.55,719.23,,,,, | |
| 1728665400000,34.54,34.54,34.42,34.42,551.014,,,,, | |
| 1728665700000,34.41,34.54,34.41,34.51,185.061,,,,, | |
| 1728666000000,34.52,34.57,34.47,34.48,160.296,,,,, | |
| 1728666300000,34.45,34.46,34.12,34.27,2465.072,buy,34.29,12.019939788292495,938923,0.0 | |
| 1728666600000,34.29,34.3,34.17,34.19,309.109,,,,, | |
| 1728666900000,34.19,34.25,34.15,34.22,200.646,,,,, | |
| 1728667200000,34.22,34.31,34.21,34.31,480.815,,,,, | |
| 1728667500000,34.31,34.33,34.27,34.32,166.695,,,,, | |
| 1728667800000,34.32,34.39,34.29,34.39,160.167,,,,, | |
| 1728668100000,34.38,34.44,34.28,34.29,231.652,,,,, | |
| 1728668400000,34.28,34.38,34.26,34.28,220.835,,,,, | |
| 1728668700000,34.29,34.32,34.24,34.24,149.396,,,,, | |
| 1728669000000,34.26,34.31,34.25,34.31,28.793,,,,, | |
| 1728669300000,34.3,34.37,34.29,34.37,149.141,,,,, | |
| 1728669600000,34.36,34.38,34.28,34.28,88.972,,,,, | |
| 1728669900000,34.34,34.35,34.26,34.26,146.411,,,,, | |
| 1728670200000,34.23,34.25,34.21,34.24,70.894,,,,, | |
| 1728670500000,34.21,34.21,34.14,34.17,451.911,,,,, | |
| 1728670800000,34.17,34.17,34.07,34.09,232.284,,,,, | |
| 1728671100000,34.11,34.19,34.11,34.11,196.991,,,,, | |
| 1728671400000,34.13,34.14,34.09,34.1,318.569,,,,, | |
| 1728671700000,34.1,34.11,34.07,34.09,239.293,,,,, | |
| 1728672000000,34.1,34.18,34.1,34.14,214.154,,,,, | |
| 1728672300000,34.15,34.22,34.07,34.08,894.77,,,,, | |
| 1728672600000,34.07,34.07,33.99,34.05,1420.764,,,,, | |
| 1728672900000,34.05,34.06,34.0,34.05,276.622,,,,, | |
| 1728673200000,34.04,34.15,34.04,34.13,169.811,,,,, | |
| 1728673500000,34.14,34.35,34.14,34.31,614.396,,,,, | |
| 1728673800000,34.33,34.39,34.32,34.32,86.115,,,,, | |
| 1728674100000,34.33,34.45,34.32,34.43,180.27,,,,, | |
| 1728674400000,34.45,34.47,34.27,34.27,90.422,,,,, | |
| 1728674700000,34.26,34.36,34.26,34.32,180.499,,,,, | |
| 1728675000000,34.32,34.33,34.21,34.23,195.974,,,,, | |
| 1728675300000,34.23,34.33,34.23,34.3,141.55,,,,, | |
| 1728675600000,34.31,34.34,34.3,34.33,101.992,,,,, | |
| 1728675900000,34.32,34.37,34.25,34.25,627.312,,,,, | |
| 1728676200000,34.26,34.27,34.25,34.26,15.423,,,,, | |
| 1728676500000,34.26,34.34,34.26,34.34,59.501,,,,, | |
| 1728676800000,34.34,34.42,34.31,34.35,230.916,,,,, | |
| 1728677100000,34.35,34.35,34.29,34.3,105.287,,,,, | |
| 1728677400000,34.3,34.33,34.29,34.31,19.949,,,,, | |
| 1728677700000,34.33,34.35,34.26,34.26,137.93,,,,, | |
| 1728678000000,34.26,34.27,34.21,34.24,278.896,,,,, | |
| 1728678300000,34.26,34.29,34.21,34.26,372.812,,,,, | |
| 1728678600000,34.25,34.29,34.22,34.27,135.192,,,,, | |
| 1728678900000,34.3,34.3,34.24,34.24,18.248,,,,, | |
| 1728679200000,34.26,34.27,34.23,34.26,13.956,,,,, | |
| 1728679500000,34.27,34.3,34.22,34.24,253.588,,,,, | |
| 1728679800000,34.23,34.24,34.2,34.21,119.718,,,,, | |
| 1728680100000,34.22,34.3,34.21,34.28,428.73,,,,, | |
| 1728680400000,34.32,34.32,34.26,34.29,83.898,,,,, | |
| 1728680700000,34.29,34.32,34.28,34.29,118.344,,,,, | |
| 1728681000000,34.31,34.31,34.2,34.2,473.547,,,,, | |
| 1728681300000,34.22,34.29,34.22,34.25,255.794,,,,, | |
| 1728681600000,34.27,34.3,34.26,34.29,12.435,,,,, | |
| 1728681900000,34.28,34.33,34.28,34.31,115.359,,,,, | |
| 1728682200000,34.3,34.3,34.24,34.28,160.856,,,,, | |
| 1728682500000,34.28,34.29,34.26,34.29,4.557,,,,, | |
| 1728682800000,34.28,34.28,34.24,34.24,155.443,,,,, | |
| 1728683100000,34.24,34.24,34.2,34.2,109.8,,,,, | |
| 1728683400000,34.21,34.22,34.2,34.2,12.645,,,,, | |
| 1728683700000,34.2,34.21,34.16,34.18,136.466,,,,, | |
| 1728684000000,34.18,34.2,34.17,34.18,416.631,,,,, | |
| 1728684300000,34.16,34.19,34.15,34.19,63.604,,,,, | |
| 1728684600000,34.17,34.22,34.16,34.16,190.426,,,,, | |
| 1728684900000,34.18,34.19,34.13,34.15,211.438,,,,, | |
| 1728685200000,34.14,34.18,34.08,34.08,280.953,,,,, | |
| 1728685500000,34.08,34.14,34.04,34.11,304.856,,,,, | |
| 1728685800000,34.11,34.16,34.1,34.15,90.131,,,,, | |
| 1728686100000,34.16,34.16,34.1,34.1,103.028,,,,, | |
| 1728686400000,34.13,34.13,34.06,34.09,96.796,,,,, | |
| 1728686700000,34.08,34.09,33.96,34.08,930.627,,,,, | |
| 1728687000000,34.09,34.1,34.04,34.05,65.423,,,,, | |
| 1728687300000,34.06,34.07,33.98,33.98,27.394,,,,, | |
| 1728687600000,33.98,33.98,33.92,33.95,273.239,,,,, | |
| 1728687900000,33.95,34.0,33.95,34.0,47.242,,,,, | |
| 1728688200000,33.98,34.03,33.98,34.03,31.049,,,,, | |
| 1728688500000,34.02,34.02,33.97,33.97,146.12,,,,, | |
| 1728688800000,33.96,33.97,33.96,33.97,40.201,,,,, | |
| 1728689100000,33.96,33.96,33.94,33.94,101.786,,,,, | |
| 1728689400000,33.98,34.02,33.98,34.0,133.857,,,,, | |
| 1728689700000,34.01,34.01,33.96,33.97,66.939,,,,, | |
| 1728690000000,33.97,33.97,33.94,33.95,107.914,,,,, | |
| 1728690300000,33.95,33.96,33.86,33.89,328.028,,,,, | |
| 1728690600000,33.9,33.96,33.9,33.95,44.742,,,,, | |
| 1728690900000,33.94,33.94,33.9,33.92,63.033,,,,, | |
| 1728691200000,33.93,34.04,33.93,34.02,226.486,,,,, | |
| 1728691500000,34.02,34.05,34.02,34.04,198.148,,,,, | |
| 1728691800000,34.04,34.11,34.04,34.07,158.392,,,,, | |
| 1728692100000,34.07,34.11,34.03,34.04,330.88,,,,, | |
| 1728692400000,34.09,34.14,34.09,34.14,111.144,,,,, | |
| 1728692700000,34.13,34.19,34.13,34.19,383.944,,,,, | |
| 1728693000000,34.19,34.24,34.19,34.22,196.161,,,,, | |
| 1728693300000,34.23,34.24,34.18,34.21,31.424,,,,, | |
| 1728693600000,34.21,34.26,34.21,34.23,21.101,,,,, | |
| 1728693900000,34.24,34.26,34.2,34.22,54.261,,,,, | |
| 1728694200000,34.22,34.22,34.17,34.2,185.586,,,,, | |
| 1728694500000,34.2,34.25,34.18,34.23,79.611,,,,, | |
| 1728694800000,34.23,34.33,34.23,34.33,558.645,,,,, | |
| 1728695100000,34.33,34.36,34.22,34.24,389.382,,,,, | |
| 1728695400000,34.24,34.24,34.15,34.15,135.243,,,,, | |
| 1728695700000,34.16,34.19,34.15,34.17,50.672,,,,, | |
| 1728696000000,34.17,34.24,34.17,34.24,13.865,,,,, | |
| 1728696300000,34.26,34.26,34.24,34.24,3.101,,,,, | |
| 1728696600000,34.21,34.3,34.21,34.3,24.695,,,,, | |
| 1728696900000,34.25,34.31,34.24,34.27,54.815,,,,, | |
| 1728697200000,34.29,34.31,34.25,34.3,64.078,,,,, | |
| 1728697500000,34.27,34.31,34.23,34.28,13.824,,,,, | |
| 1728697800000,34.27,34.3,34.23,34.3,248.105,,,,, | |
| 1728698100000,34.3,34.33,34.27,34.3,75.534,,,,, | |
| 1728698400000,34.28,34.28,34.24,34.24,36.765,,,,, | |
| 1728698700000,34.24,34.26,34.15,34.16,22.738,,,,, | |
| 1728699000000,34.17,34.2,34.17,34.2,25.364,,,,, | |
| 1728699300000,34.15,34.16,34.09,34.09,6.822,,,,, | |
| 1728699600000,34.09,34.09,34.05,34.06,220.217,,,,, | |
| 1728699900000,34.05,34.1,34.04,34.05,39.652,,,,, | |
| 1728700200000,34.04,34.04,33.99,34.01,204.144,,,,, | |
| 1728700500000,33.99,34.01,33.98,33.99,62.199,,,,, | |
| 1728700800000,33.99,34.0,33.97,33.97,117.204,,,,, | |
| 1728701100000,33.98,34.0,33.94,33.97,67.725,,,,, | |
| 1728701400000,33.95,33.95,33.93,33.93,50.728,,,,, | |
| 1728701700000,33.93,33.94,33.89,33.91,180.045,,,,, | |
| 1728702000000,33.9,33.98,33.89,33.98,256.287,,,,, | |
| 1728702300000,33.98,33.99,33.95,33.96,22.032,,,,, | |
| 1728702600000,33.99,33.99,33.9,33.97,170.618,,,,, | |
| 1728702900000,33.97,33.98,33.89,33.89,71.922,,,,, | |
| 1728703200000,33.88,33.88,33.74,33.76,631.946,,,,, | |
| 1728703500000,33.77,33.82,33.76,33.82,132.991,,,,, | |
| 1728703800000,33.83,33.95,33.83,33.95,974.114,,,,, | |
| 1728704100000,33.96,33.96,33.92,33.92,4.603,,,,, | |
| 1728704400000,33.92,33.95,33.87,33.87,39.791,,,,, | |
| 1728704700000,33.87,33.93,33.87,33.92,10.4,,,,, | |
| 1728705000000,33.92,33.92,33.89,33.89,23.398,,,,, | |
| 1728705300000,33.89,33.95,33.89,33.92,198.466,,,,, | |
| 1728705600000,33.93,34.03,33.93,34.0,154.982,,,,, | |
| 1728705900000,34.01,34.02,34.01,34.02,31.263,,,,, | |
| 1728706200000,34.02,34.02,33.97,33.97,178.763,,,,, | |
| 1728706500000,34.02,34.05,33.97,34.05,368.766,,,,, | |
| 1728706800000,34.05,34.06,34.04,34.05,103.48,,,,, | |
| 1728707100000,34.06,34.18,34.06,34.14,761.673,,,,, | |
| 1728707400000,34.14,34.2,34.1,34.11,403.252,,,,, | |
| 1728707700000,34.1,34.1,34.06,34.09,6.767,,,,, | |
| 1728708000000,34.08,34.08,34.02,34.02,228.394,,,,, | |
| 1728708300000,34.02,34.07,34.02,34.03,8.864,,,,, | |
| 1728708600000,34.02,34.05,34.01,34.03,14.053,,,,, | |
| 1728708900000,34.03,34.08,34.03,34.04,69.956,,,,, | |
| 1728709200000,34.05,34.05,34.03,34.03,67.626,,,,, | |
| 1728709500000,34.03,34.03,34.03,34.03,0.45,,,,, | |
| 1728709800000,34.06,34.06,34.03,34.06,29.503,,,,, | |
| 1728710100000,34.07,34.07,34.07,34.07,6.825,,,,, | |
| 1728710400000,34.06,34.06,34.03,34.04,45.743,,,,, | |
| 1728710700000,34.03,34.03,34.03,34.03,102.356,,,,, | |
| 1728711000000,34.05,34.05,34.03,34.04,14.422,,,,, | |
| 1728711300000,34.0,34.01,34.0,34.0,8.844,,,,, | |
| 1728711600000,34.01,34.01,33.95,33.98,835.909,,,,, | |
| 1728711900000,33.98,34.03,33.98,34.02,54.087,,,,, | |
| 1728712200000,34.03,34.06,34.03,34.06,14.015,,,,, | |
| 1728712500000,34.06,34.16,34.06,34.16,344.216,,,,, | |
| 1728712800000,34.14,34.21,34.14,34.21,182.254,,,,, | |
| 1728713100000,34.21,34.21,34.17,34.17,20.844,,,,, | |
| 1728713400000,34.15,34.18,34.12,34.18,101.389,,,,, | |
| 1728713700000,34.18,34.26,34.18,34.26,164.015,,,,, | |
| 1728714000000,34.22,34.25,34.22,34.23,48.61,,,,, | |
| 1728714300000,34.23,34.25,34.23,34.24,29.066,,,,, | |
| 1728714600000,34.27,34.27,34.24,34.26,45.647,,,,, | |
| 1728714900000,34.26,34.26,34.23,34.23,9.339,,,,, | |
| 1728715200000,34.25,34.27,34.23,34.25,7.553,,,,, | |
| 1728715500000,34.26,34.32,34.24,34.31,575.153,,,,, | |
| 1728715800000,34.27,34.3,34.25,34.25,208.178,,,,, | |
| 1728716100000,34.25,34.31,34.25,34.3,28.127,,,,, | |
| 1728716400000,34.29,34.34,34.22,34.22,128.474,,,,, | |
| 1728716700000,34.22,34.23,34.18,34.18,144.45,,,,, | |
| 1728717000000,34.2,34.27,34.2,34.24,67.558,,,,, | |
| 1728717300000,34.24,34.27,34.24,34.27,38.385,,,,, | |
| 1728717600000,34.32,34.36,34.31,34.36,56.793,,,,, | |
| 1728717900000,34.36,34.42,34.34,34.4,168.455,,,,, | |
| 1728718200000,34.37,34.37,34.35,34.35,112.62,,,,, | |
| 1728718500000,34.36,34.46,34.36,34.43,312.867,,,,, | |
| 1728718800000,34.43,34.46,34.42,34.44,145.289,,,,, | |
| 1728719100000,34.44,34.46,34.38,34.46,33.381,,,,, | |
| 1728719400000,34.41,34.46,34.4,34.46,135.294,,,,, | |
| 1728719700000,34.45,34.55,34.45,34.55,149.249,,,,, | |
| 1728720000000,34.54,34.64,34.54,34.58,984.827,,,,, | |
| 1728720300000,34.56,34.56,34.49,34.52,48.595,,,,, | |
| 1728720600000,34.51,34.53,34.5,34.53,28.572,,,,, | |
| 1728720900000,34.5,34.59,34.47,34.59,356.783,,,,, | |
| 1728721200000,34.6,34.6,34.57,34.57,31.889,,,,, | |
| 1728721500000,34.6,34.65,34.59,34.63,118.935,,,,, | |
| 1728721800000,34.63,34.64,34.58,34.61,262.657,,,,, | |
| 1728722100000,34.6,34.68,34.6,34.65,360.809,,,,, | |
| 1728722400000,34.64,34.69,34.62,34.66,132.091,,,,, | |
| 1728722700000,34.68,34.69,34.62,34.62,461.707,,,,, | |
| 1728723000000,34.63,34.65,34.62,34.62,25.893,,,,, | |
| 1728723300000,34.62,34.65,34.62,34.65,16.082,,,,, | |
| 1728723600000,34.63,34.68,34.63,34.67,6.026,,,,, | |
| 1728723900000,34.63,34.63,34.6,34.6,166.749,,,,, | |
| 1728724200000,34.6,34.69,34.6,34.6,129.2,,,,, | |
| 1728724500000,34.59,34.59,34.43,34.52,619.44,,,,, | |
| 1728724800000,34.54,34.58,34.54,34.56,22.53,,,,, | |
| 1728725100000,34.56,34.57,34.54,34.57,19.091,,,,, | |
| 1728725400000,34.56,34.6,34.56,34.6,25.445,,,,, | |
| 1728725700000,34.62,34.66,34.62,34.66,22.797,,,,, | |
| 1728726000000,34.63,34.65,34.63,34.64,55.567,,,,, | |
| 1728726300000,34.65,34.67,34.62,34.63,28.763,,,,, | |
| 1728726600000,34.65,34.66,34.62,34.64,42.86,,,,, | |
| 1728726900000,34.65,34.67,34.64,34.66,8.369,,,,, | |
| 1728727200000,34.66,34.7,34.59,34.59,265.973,,,,, | |
| 1728727500000,34.58,34.58,34.56,34.56,3.514,,,,, | |
| 1728727800000,34.58,34.65,34.58,34.65,39.408,,,,, | |
| 1728728100000,34.68,34.69,34.65,34.69,15.048,,,,, | |
| 1728728400000,34.69,34.69,34.65,34.69,11.965,,,,, | |
| 1728728700000,34.69,34.7,34.65,34.66,379.387,,,,, | |
| 1728729000000,34.66,34.67,34.6,34.67,64.682,,,,, | |
| 1728729300000,34.72,34.72,34.69,34.69,40.375,,,,, | |
| 1728729600000,34.7,34.73,34.65,34.7,97.137,,,,, | |
| 1728729900000,34.7,34.73,34.64,34.65,137.33,,,,, | |
| 1728730200000,34.66,34.78,34.66,34.75,470.703,,,,, | |
| 1728730500000,34.75,34.82,34.75,34.78,37.662,,,,, | |
| 1728730800000,34.78,34.85,34.78,34.81,133.428,,,,, | |
| 1728731100000,34.82,34.88,34.82,34.84,111.581,,,,, | |
| 1728731400000,34.86,34.91,34.81,34.91,214.662,,,,, | |
| 1728731700000,34.91,34.94,34.82,34.94,427.359,,,,, | |
| 1728732000000,34.93,35.02,34.93,35.0,457.807,,,,, | |
| 1728732300000,35.0,35.06,34.94,34.98,381.937,,,,, | |
| 1728732600000,34.98,35.07,34.95,34.95,445.093,,,,, | |
| 1728732900000,34.95,34.96,34.81,34.82,549.609,sell,34.82295306,7.805147901527732,233207,3.620340637327171 | |
| 1728733200000,34.82,34.88,34.81,34.82,181.263,,,,, | |
| 1728733500000,34.81,34.86,34.79,34.83,128.479,,,,, | |
| 1728733800000,34.81,34.82,34.74,34.78,363.428,,,,, | |
| 1728734100000,34.77,34.78,34.72,34.75,35.786,,,,, | |
| 1728734400000,34.76,34.8,34.73,34.73,148.277,,,,, | |
| 1728734700000,34.73,34.88,34.73,34.88,120.107,,,,, | |
| 1728735000000,34.85,34.85,34.83,34.85,8.799,,,,, | |
| 1728735300000,34.84,34.84,34.65,34.67,404.402,,,,, | |
| 1728735600000,34.66,34.66,34.58,34.6,254.285,,,,, | |
| 1728735900000,34.6,34.66,34.6,34.63,153.894,buy,34.62582616,12.010467114519107,864350,0.0 | |
| 1728736200000,34.64,34.69,34.64,34.66,32.789,,,,, | |
| 1728736500000,34.63,34.63,34.59,34.61,29.569,,,,, | |
| 1728736800000,34.64,34.64,34.58,34.62,85.212,,,,, | |
| 1728737100000,34.65,34.72,34.64,34.7,41.014,,,,, | |
| 1728737400000,34.72,34.78,34.69,34.77,34.299,,,,, | |
| 1728737700000,34.77,34.97,34.77,34.95,601.374,,,,, | |
| 1728738000000,34.92,34.94,34.86,34.91,60.75,,,,, | |
| 1728738300000,34.91,35.03,34.87,35.0,99.376,,,,, | |
| 1728738600000,34.98,35.07,34.97,35.02,123.971,,,,, | |
| 1728738900000,35.02,35.06,34.96,34.99,238.634,,,,, | |
| 1728739200000,34.95,34.97,34.92,34.94,44.55,,,,, | |
| 1728739500000,34.94,34.94,34.86,34.91,295.525,sell,34.87993859,10.535871932483682,539340,3.451477830570218 | |
| 1728739800000,34.9,34.92,34.88,34.9,134.518,,,,, | |
| 1728740100000,34.89,34.92,34.89,34.92,93.721,,,,, | |
| 1728740400000,34.92,34.92,34.9,34.91,87.81,,,,, | |
| 1728740700000,34.9,34.92,34.85,34.85,238.497,,,,, | |
| 1728741000000,34.85,34.97,34.84,34.97,97.972,,,,, | |
| 1728741300000,34.96,35.0,34.96,34.97,55.19,,,,, | |
| 1728741600000,34.96,34.96,34.87,34.91,127.63,,,,, | |
| 1728741900000,34.87,34.95,34.85,34.95,115.679,,,,, | |
| 1728742200000,34.95,34.97,34.85,34.91,358.138,,,,, | |
| 1728742500000,34.91,34.91,34.84,34.86,62.796,,,,, | |
| 1728742800000,34.9,34.92,34.88,34.92,43.556,,,,, | |
| 1728743100000,34.92,34.96,34.92,34.93,59.899,,,,, | |
| 1728743400000,34.93,34.97,34.88,34.88,56.709,,,,, | |
| 1728743700000,34.88,34.93,34.88,34.93,40.047,,,,, | |
| 1728744000000,34.92,35.06,34.88,34.98,315.049,,,,, | |
| 1728744300000,35.0,35.08,34.98,35.08,132.996,,,,, | |
| 1728744600000,35.08,35.1,34.98,35.0,121.668,,,,, | |
| 1728744900000,34.98,34.99,34.97,34.98,163.761,,,,, | |
| 1728745200000,34.99,35.07,34.92,35.05,397.056,,,,, | |
| 1728745500000,35.08,35.1,35.05,35.1,199.706,,,,, | |
| 1728745800000,35.09,35.16,35.09,35.13,340.261,,,,, | |
| 1728746100000,35.14,35.14,35.05,35.09,77.044,,,,, | |
| 1728746400000,35.12,35.12,35.03,35.04,96.75,,,,, | |
| 1728746700000,35.06,35.06,34.93,34.94,250.64,,,,, | |
| 1728747000000,34.94,35.0,34.94,35.0,25.568,,,,, | |
| 1728747300000,34.99,34.99,34.89,34.91,52.518,,,,, | |
| 1728747600000,34.88,34.89,34.8,34.8,253.308,,,,, | |
| 1728747900000,34.79,34.83,34.74,34.83,328.379,,,,, | |
| 1728748200000,34.81,34.81,34.75,34.75,59.25,,,,, | |
| 1728748500000,34.75,34.76,34.71,34.74,148.273,,,,, | |
| 1728748800000,34.74,34.88,34.74,34.88,127.878,,,,, | |
| 1728749100000,34.89,34.96,34.88,34.92,215.695,,,,, | |
| 1728749400000,34.93,34.99,34.92,34.99,98.3,,,,, | |
| 1728749700000,35.0,35.01,34.93,34.95,78.725,,,,, | |
| 1728750000000,34.94,34.96,34.89,34.9,38.471,,,,, | |
| 1728750300000,34.88,34.88,34.77,34.82,445.739,,,,, | |
| 1728750600000,34.84,34.84,34.82,34.82,22.711,,,,, | |
| 1728750900000,34.83,34.83,34.72,34.72,330.374,,,,, | |
| 1728751200000,34.72,34.76,34.7,34.71,434.468,,,,, | |
| 1728751500000,34.72,34.75,34.71,34.73,8.816,,,,, | |
| 1728751800000,34.75,34.75,34.69,34.71,63.675,,,,, | |
| 1728752100000,34.73,34.73,34.63,34.63,210.432,,,,, | |
| 1728752400000,34.63,34.7,34.62,34.7,34.939,,,,, | |
| 1728752700000,34.65,34.65,34.53,34.56,275.997,,,,, | |
| 1728753000000,34.61,34.61,34.55,34.56,8.687,,,,, | |
| 1728753300000,34.62,34.62,34.59,34.61,13.597,,,,, | |
| 1728753600000,34.65,34.67,34.65,34.67,15.02,,,,, | |
| 1728753900000,34.66,34.69,34.66,34.69,21.345,,,,, | |
| 1728754200000,34.68,34.68,34.58,34.59,132.16,,,,, | |
| 1728754500000,34.58,34.58,34.52,34.56,227.171,,,,, | |
| 1728754800000,34.56,34.56,34.5,34.53,165.572,,,,, | |
| 1728755100000,34.55,34.55,34.5,34.53,106.544,,,,, | |
| 1728755400000,34.53,34.54,34.5,34.54,136.234,,,,, | |
| 1728755700000,34.54,34.55,34.5,34.5,109.523,,,,, | |
| 1728756000000,34.53,34.56,34.49,34.56,92.864,,,,, | |
| 1728756300000,34.57,34.62,34.57,34.62,31.738,,,,, | |
| 1728756600000,34.59,34.59,34.5,34.53,36.642,,,,, | |
| 1728756900000,34.53,34.53,34.46,34.5,140.263,,,,, | |
| 1728757200000,34.5,34.5,34.39,34.39,158.931,,,,, | |
| 1728757500000,34.4,34.45,34.35,34.45,161.053,,,,, | |
| 1728757800000,34.45,34.49,34.43,34.49,76.772,,,,, | |
| 1728758100000,34.48,34.48,34.39,34.42,65.863,,,,, | |
| 1728758400000,34.42,34.42,34.34,34.37,252.301,,,,, | |
| 1728758700000,34.37,34.42,34.35,34.36,90.887,,,,, | |
| 1728759000000,34.35,34.4,34.35,34.38,27.337,,,,, | |
| 1728759300000,34.37,34.39,34.36,34.38,36.597,,,,, | |
| 1728759600000,34.37,34.4,34.35,34.39,33.233,,,,, | |
| 1728759900000,34.4,34.4,34.34,34.36,85.773,,,,, | |
| 1728760200000,34.36,34.4,34.36,34.4,39.354,,,,, | |
| 1728760500000,34.4,34.4,34.3,34.3,316.504,,,,, | |
| 1728760800000,34.33,34.36,34.29,34.33,92.193,,,,, | |
| 1728761100000,34.36,34.41,34.36,34.41,38.579,,,,, | |
| 1728761400000,34.4,34.4,34.36,34.39,28.126,,,,, | |
| 1728761700000,34.36,34.36,34.29,34.31,221.764,,,,, | |
| 1728762000000,34.31,34.37,34.31,34.36,38.169,,,,, | |
| 1728762300000,34.38,34.38,34.37,34.37,1.392,,,,, | |
| 1728762600000,34.37,34.37,34.3,34.33,460.128,,,,, | |
| 1728762900000,34.33,34.33,34.31,34.33,12.445,,,,, | |
| 1728763200000,34.32,34.32,34.27,34.29,494.496,buy,34.29,18.092261327956525,337120,0.0 | |
| 1728763500000,34.31,34.34,34.29,34.32,8.186,,,,, | |
| 1728763800000,34.32,34.35,34.3,34.33,33.898,,,,, | |
| 1728764100000,34.32,34.33,34.28,34.33,103.522,,,,, | |
| 1728764400000,34.36,34.39,34.36,34.37,125.401,,,,, | |
| 1728764700000,34.39,34.39,34.37,34.38,22.371,,,,, | |
| 1728765000000,34.36,34.42,34.35,34.42,6.324,,,,, | |
| 1728765300000,34.43,34.43,34.37,34.37,34.451,,,,, | |
| 1728765600000,34.37,34.37,34.32,34.36,36.043,,,,, | |
| 1728765900000,34.38,34.38,34.31,34.38,108.311,,,,, | |
| 1728766200000,34.38,34.4,34.37,34.4,40.621,,,,, | |
| 1728766500000,34.4,34.43,34.4,34.42,3.676,,,,, | |
| 1728766800000,34.4,34.45,34.39,34.45,12.725,,,,, | |
| 1728767100000,34.46,34.5,34.46,34.5,28.253,,,,, | |
| 1728767400000,34.5,34.54,34.5,34.54,31.301,,,,, | |
| 1728767700000,34.54,34.59,34.54,34.56,319.014,,,,, | |
| 1728768000000,34.56,34.65,34.56,34.65,738.493,,,,, | |
| 1728768300000,34.66,34.69,34.65,34.65,315.671,,,,, | |
| 1728768600000,34.66,34.67,34.63,34.63,102.736,,,,, | |
| 1728768900000,34.64,34.67,34.64,34.66,49.53,,,,, | |
| 1728769200000,34.68,34.7,34.64,34.64,46.002,,,,, | |
| 1728769500000,34.67,34.67,34.61,34.61,6.417,,,,, | |
| 1728769800000,34.63,34.63,34.6,34.6,48.96,,,,, | |
| 1728770100000,34.64,34.64,34.62,34.63,13.218,,,,, | |
| 1728770400000,34.63,34.63,34.51,34.55,173.29,,,,, | |
| 1728770700000,34.57,34.61,34.57,34.61,7.128,,,,, | |
| 1728771000000,34.55,34.56,34.55,34.56,14.341,,,,, | |
| 1728771300000,34.53,34.58,34.51,34.58,46.613,,,,, | |
| 1728771600000,34.61,34.61,34.56,34.59,16.971,,,,, | |
| 1728771900000,34.59,34.59,34.59,34.59,0.0,sell,34.59,18.001800021316743,105538,4.160576020926802 | |
| 1728772200000,34.6,34.62,34.57,34.62,14.514,,,,, | |
| 1728772500000,34.61,34.61,34.59,34.59,6.081,,,,, | |
| 1728772800000,34.58,34.59,34.56,34.59,3.663,,,,, | |
| 1728773100000,34.58,34.59,34.54,34.56,14.633,,,,, | |
| 1728773400000,34.58,34.61,34.58,34.61,74.568,,,,, | |
| 1728773700000,34.6,34.63,34.6,34.63,22.674,,,,, | |
| 1728774000000,34.62,34.67,34.62,34.66,417.461,,,,, | |
| 1728774300000,34.65,34.65,34.63,34.64,30.769,,,,, | |
| 1728774600000,34.64,34.64,34.59,34.6,430.936,,,,, | |
| 1728774900000,34.6,34.61,34.55,34.55,32.628,,,,, | |
| 1728775200000,34.52,34.52,34.51,34.52,34.076,,,,, | |
| 1728775500000,34.56,34.56,34.54,34.54,5.3,,,,, | |
| 1728775800000,34.5,34.5,34.46,34.46,11.431,,,,, | |
| 1728776100000,34.48,34.5,34.48,34.48,57.896,,,,, | |
| 1728776400000,34.48,34.48,34.47,34.48,5.731,,,,, | |
| 1728776700000,34.47,34.47,34.43,34.47,275.586,,,,, | |
| 1728777000000,34.46,34.48,34.44,34.44,8.059,,,,, | |
| 1728777300000,34.45,34.45,34.45,34.45,5.742,,,,, | |
| 1728777600000,34.46,34.48,34.45,34.47,69.95,,,,, | |
| 1728777900000,34.5,34.5,34.44,34.45,53.677,,,,, | |
| 1728778200000,34.45,34.47,34.45,34.47,45.355,,,,, | |
| 1728778500000,34.47,34.56,34.46,34.53,335.741,,,,, | |
| 1728778800000,34.46,34.47,34.41,34.46,106.007,,,,, | |
| 1728779100000,34.47,34.51,34.47,34.51,31.455,,,,, | |
| 1728779400000,34.51,34.57,34.5,34.55,47.785,,,,, | |
| 1728779700000,34.55,34.55,34.48,34.48,13.048,,,,, | |
| 1728780000000,34.49,34.55,34.49,34.52,73.21,,,,, | |
| 1728780300000,34.53,34.54,34.45,34.45,111.474,,,,, | |
| 1728780600000,34.46,34.46,34.4,34.41,84.478,,,,, | |
| 1728780900000,34.42,34.42,34.36,34.39,191.786,,,,, | |
| 1728781200000,34.38,34.38,34.24,34.24,273.186,buy,34.29,18.099130204221755,277826,0.0 | |
| 1728781500000,34.25,34.27,34.14,34.16,901.385,,,,, | |
| 1728781800000,34.13,34.15,34.1,34.11,162.966,,,,, | |
| 1728782100000,34.14,34.14,33.98,34.01,373.793,,,,, | |
| 1728782400000,34.01,34.12,34.01,34.04,314.661,,,,, | |
| 1728782700000,34.04,34.12,34.02,34.08,247.614,,,,, | |
| 1728783000000,34.03,34.18,34.01,34.16,214.642,,,,, | |
| 1728783300000,34.15,34.19,34.15,34.18,16.866,,,,, | |
| 1728783600000,34.2,34.25,34.19,34.25,630.231,,,,, | |
| 1728783900000,34.24,34.24,34.12,34.14,111.599,,,,, | |
| 1728784200000,34.16,34.17,34.11,34.11,6.054,,,,, | |
| 1728784500000,34.14,34.18,34.14,34.14,23.351,,,,, | |
| 1728784800000,34.17,34.22,34.17,34.21,89.595,,,,, | |
| 1728785100000,34.22,34.22,34.16,34.22,75.43,,,,, | |
| 1728785400000,34.22,34.23,34.15,34.22,149.391,,,,, | |
| 1728785700000,34.21,34.24,34.21,34.22,103.365,,,,, | |
| 1728786000000,34.21,34.21,34.19,34.21,14.893,,,,, | |
| 1728786300000,34.21,34.22,34.21,34.22,7.873,,,,, | |
| 1728786600000,34.22,34.25,34.22,34.24,103.241,,,,, | |
| 1728786900000,34.24,34.24,34.19,34.2,92.027,,,,, | |
| 1728787200000,34.2,34.21,34.18,34.2,8.586,,,,, | |
| 1728787500000,34.22,34.23,34.2,34.2,140.98,,,,, | |
| 1728787800000,34.21,34.22,34.2,34.22,14.326,,,,, | |
| 1728788100000,34.21,34.23,34.19,34.21,24.162,,,,, | |
| 1728788400000,34.23,34.24,34.22,34.22,12.874,,,,, | |
| 1728788700000,34.2,34.2,34.12,34.13,14.698,,,,, | |
| 1728789000000,34.12,34.12,34.06,34.08,155.446,,,,, | |
| 1728789300000,34.08,34.09,34.06,34.06,20.487,,,,, | |
| 1728789600000,34.05,34.05,33.91,33.91,636.381,,,,, | |
| 1728789900000,33.94,33.95,33.86,33.92,579.579,,,,, | |
| 1728790200000,33.94,33.95,33.87,33.89,57.189,,,,, | |
| 1728790500000,33.91,33.96,33.91,33.96,30.156,,,,, | |
| 1728790800000,33.95,33.98,33.88,33.92,317.43,,,,, | |
| 1728791100000,33.92,33.92,33.87,33.87,16.722,,,,, | |
| 1728791400000,33.88,33.92,33.88,33.89,37.71,,,,, | |
| 1728791700000,33.89,33.89,33.86,33.86,65.524,,,,, | |
| 1728792000000,33.94,33.96,33.94,33.96,6.808,,,,, | |
| 1728792300000,33.97,33.98,33.97,33.98,11.42,,,,, | |
| 1728792600000,33.99,34.01,33.99,34.01,26.625,,,,, | |
| 1728792900000,34.02,34.06,34.0,34.04,343.013,,,,, | |
| 1728793200000,34.04,34.04,33.99,34.02,662.635,,,,, | |
| 1728793500000,34.02,34.06,33.99,34.06,808.184,,,,, | |
| 1728793800000,34.06,34.06,34.05,34.05,2.176,,,,, | |
| 1728794100000,34.04,34.05,34.0,34.05,12.685,,,,, | |
| 1728794400000,34.05,34.05,34.02,34.03,1.27,,,,, | |
| 1728794700000,34.08,34.08,34.04,34.04,91.287,,,,, | |
| 1728795000000,34.02,34.04,33.99,34.04,70.211,,,,, | |
| 1728795300000,34.03,34.04,34.02,34.04,8.127,,,,, | |
| 1728795600000,34.04,34.08,34.02,34.08,68.522,,,,, | |
| 1728795900000,34.09,34.12,34.08,34.12,99.248,,,,, | |
| 1728796200000,34.12,34.14,34.12,34.13,106.161,,,,, | |
| 1728796500000,34.14,34.16,34.14,34.14,129.045,,,,, | |
| 1728796800000,34.17,34.26,34.16,34.21,2636.726,,,,, | |
| 1728797100000,34.23,34.23,34.23,34.23,59.217,,,,, | |
| 1728797400000,34.23,34.23,34.2,34.2,6.116,,,,, | |
| 1728797700000,34.21,34.21,34.19,34.19,14.121,,,,, | |
| 1728798000000,34.19,34.22,34.19,34.2,11.229,,,,, | |
| 1728798300000,34.2,34.2,34.16,34.16,29.5,,,,, | |
| 1728798600000,34.15,34.15,34.09,34.1,59.602,,,,, | |
| 1728798900000,34.12,34.14,34.1,34.12,10.182,,,,, | |
| 1728799200000,34.13,34.15,34.09,34.14,33.174,,,,, | |
| 1728799500000,34.13,34.14,34.1,34.11,113.29,,,,, | |
| 1728799800000,34.11,34.11,34.11,34.11,0.0,,,,, | |
| 1728800100000,34.17,34.17,34.1,34.1,9.639,,,,, | |
| 1728800400000,34.09,34.09,33.99,34.01,94.4,,,,, | |
| 1728800700000,34.02,34.02,33.85,33.85,2182.487,,,,, | |
| 1728801000000,33.9,33.96,33.85,33.96,90.276,,,,, | |
| 1728801300000,33.96,33.98,33.9,33.94,589.513,,,,, | |
| 1728801600000,33.93,33.93,33.82,33.85,689.216,,,,, | |
| 1728801900000,33.86,33.92,33.85,33.92,39.402,,,,, | |
| 1728802200000,33.92,33.94,33.89,33.91,134.233,,,,, | |
| 1728802500000,33.9,33.9,33.87,33.87,24.387,,,,, | |
| 1728802800000,33.88,33.91,33.81,33.86,1185.619,,,,, | |
| 1728803100000,33.86,33.86,33.77,33.77,756.135,,,,, | |
| 1728803400000,33.78,33.79,33.77,33.79,93.886,,,,, | |
| 1728803700000,33.78,33.79,33.76,33.77,365.694,,,,, | |
| 1728804000000,33.77,33.79,33.74,33.76,313.488,,,,, | |
| 1728804300000,33.74,33.77,33.73,33.74,75.827,,,,, | |
| 1728804600000,33.75,33.8,33.75,33.79,46.232,,,,, | |
| 1728804900000,33.78,33.78,33.77,33.78,7.702,,,,, | |
| 1728805200000,33.78,33.78,33.77,33.78,1.874,,,,, | |
| 1728805500000,33.78,33.78,33.62,33.64,832.291,buy,33.72,24.70677153693053,932933,0.0 | |
| 1728805800000,33.65,33.75,33.64,33.75,147.488,,,,, | |
| 1728806100000,33.78,33.87,33.76,33.84,202.797,,,,, | |
| 1728806400000,33.91,33.97,33.91,33.94,280.104,,,,, | |
| 1728806700000,33.96,33.99,33.96,33.99,179.686,,,,, | |
| 1728807000000,33.99,34.0,33.95,33.96,217.413,,,,, | |
| 1728807300000,33.98,34.05,33.98,34.05,104.791,,,,, | |
| 1728807600000,34.02,34.09,34.02,34.05,43.289,,,,, | |
| 1728807900000,34.08,34.08,34.03,34.04,126.78,,,,, | |
| 1728808200000,34.05,34.1,33.98,33.99,144.026,,,,, | |
| 1728808500000,33.98,34.1,33.97,34.04,1308.288,,,,, | |
| 1728808800000,34.03,34.1,33.99,34.02,1147.462,,,,, | |
| 1728809100000,34.02,34.08,34.01,34.04,415.381,,,,, | |
| 1728809400000,34.03,34.03,33.96,33.97,129.293,,,,, | |
| 1728809700000,33.98,33.98,33.9,33.91,122.104,,,,, | |
| 1728810000000,33.89,34.0,33.89,34.0,66.06,,,,, | |
| 1728810300000,34.03,34.13,34.03,34.12,74.857,,,,, | |
| 1728810600000,34.12,34.12,34.09,34.11,157.132,,,,, | |
| 1728810900000,34.12,34.16,34.11,34.16,77.014,,,,, | |
| 1728811200000,34.15,34.16,34.13,34.13,142.136,,,,, | |
| 1728811500000,34.11,34.11,34.05,34.11,376.369,,,,, | |
| 1728811800000,34.11,34.11,34.03,34.03,55.21,,,,, | |
| 1728812100000,34.03,34.05,34.0,34.03,229.415,,,,, | |
| 1728812400000,34.04,34.04,33.92,33.97,293.952,,,,, | |
| 1728812700000,33.99,34.06,33.99,34.04,106.063,,,,, | |
| 1728813000000,34.04,34.05,33.98,34.0,463.391,,,,, | |
| 1728813300000,33.98,33.98,33.95,33.96,21.727,,,,, | |
| 1728813600000,33.97,33.97,33.9,33.95,201.216,,,,, | |
| 1728813900000,33.94,33.96,33.9,33.92,77.978,,,,, | |
| 1728814200000,33.93,33.93,33.87,33.88,62.477,,,,, | |
| 1728814500000,33.89,33.94,33.87,33.94,73.824,,,,, | |
| 1728814800000,33.92,33.92,33.89,33.89,57.373,,,,, | |
| 1728815100000,33.9,33.93,33.86,33.89,75.053,,,,, | |
| 1728815400000,33.89,33.93,33.89,33.92,35.625,,,,, | |
| 1728815700000,33.91,33.93,33.89,33.91,36.979,,,,, | |
| 1728816000000,33.91,33.91,33.85,33.85,69.73,,,,, | |
| 1728816300000,33.86,33.87,33.79,33.83,294.9,,,,, | |
| 1728816600000,33.83,33.85,33.74,33.74,141.005,,,,, | |
| 1728816900000,33.73,33.75,33.71,33.71,79.665,,,,, | |
| 1728817200000,33.72,33.83,33.72,33.82,330.573,,,,, | |
| 1728817500000,33.81,33.84,33.8,33.81,51.502,,,,, | |
| 1728817800000,33.81,33.81,33.7,33.72,375.421,,,,, | |
| 1728818100000,33.71,33.78,33.67,33.74,508.872,,,,, | |
| 1728818400000,33.75,33.75,33.7,33.7,102.232,,,,, | |
| 1728818700000,33.7,33.7,33.63,33.63,242.793,,,,, | |
| 1728819000000,33.66,33.69,33.62,33.62,87.752,,,,, | |
| 1728819300000,33.63,33.66,33.59,33.62,213.232,,,,, | |
| 1728819600000,33.62,33.62,33.53,33.55,394.001,,,,, | |
| 1728819900000,33.54,33.57,33.51,33.56,669.348,,,,, | |
| 1728820200000,33.56,33.58,33.55,33.58,138.712,,,,, | |
| 1728820500000,33.62,33.62,33.44,33.44,928.147,buy,33.5,12.857440877609687,167898,0.0 | |
| 1728820800000,33.44,33.59,33.44,33.56,186.712,,,,, | |
| 1728821100000,33.58,33.63,33.55,33.63,239.083,,,,, | |
| 1728821400000,33.63,33.68,33.63,33.67,229.381,,,,, | |
| 1728821700000,33.68,33.72,33.64,33.71,146.726,,,,, | |
| 1728822000000,33.74,33.81,33.74,33.8,248.986,,,,, | |
| 1728822300000,33.79,33.81,33.77,33.78,82.08,,,,, | |
| 1728822600000,33.81,33.81,33.78,33.79,162.155,,,,, | |
| 1728822900000,33.76,33.77,33.71,33.71,77.198,,,,, | |
| 1728823200000,33.75,33.77,33.69,33.74,125.898,,,,, | |
| 1728823500000,33.75,33.78,33.73,33.73,70.146,,,,, | |
| 1728823800000,33.73,33.77,33.68,33.72,362.01,,,,, | |
| 1728824100000,33.69,33.72,33.66,33.72,41.784,,,,, | |
| 1728824400000,33.72,33.76,33.7,33.76,67.144,,,,, | |
| 1728824700000,33.78,33.81,33.77,33.81,68.67,,,,, | |
| 1728825000000,33.82,33.85,33.78,33.78,99.499,,,,, | |
| 1728825300000,33.79,33.84,33.78,33.84,103.24,,,,, | |
| 1728825600000,33.84,33.91,33.84,33.9,403.199,,,,, | |
| 1728825900000,33.92,33.94,33.87,33.89,146.761,,,,, | |
| 1728826200000,33.89,33.91,33.82,33.82,156.831,,,,, | |
| 1728826500000,33.83,33.87,33.81,33.86,178.148,,,,, | |
| 1728826800000,33.86,33.93,33.86,33.89,225.687,,,,, | |
| 1728827100000,33.88,33.93,33.87,33.91,381.158,,,,, | |
| 1728827400000,33.91,33.93,33.86,33.86,98.583,,,,, | |
| 1728827700000,33.85,33.9,33.84,33.88,77.802,,,,, | |
| 1728828000000,33.87,33.87,33.66,33.66,1164.625,,,,, | |
| 1728828300000,33.66,33.66,33.59,33.59,379.899,,,,, | |
| 1728828600000,33.61,33.64,33.58,33.6,139.997,,,,, | |
| 1728828900000,33.6,33.67,33.59,33.59,204.775,,,,, | |
| 1728829200000,33.59,33.65,33.58,33.63,72.14,,,,, | |
| 1728829500000,33.64,33.66,33.57,33.59,467.482,,,,, | |
| 1728829800000,33.59,33.67,33.53,33.53,310.74,,,,, | |
| 1728830100000,33.53,33.55,33.44,33.45,891.139,,,,, | |
| 1728830400000,33.45,33.47,33.4,33.42,441.99,,,,, | |
| 1728830700000,33.4,33.42,33.27,33.36,876.936,,,,, | |
| 1728831000000,33.34,33.36,33.27,33.29,352.932,,,,, | |
| 1728831300000,33.32,33.35,33.25,33.25,662.734,,,,, | |
| 1728831600000,33.27,33.42,33.21,33.38,739.808,,,,, | |
| 1728831900000,33.42,33.48,33.41,33.48,28.679,,,,, | |
| 1728832200000,33.46,33.47,33.37,33.37,121.099,,,,, | |
| 1728832500000,33.39,33.39,33.04,33.1,1158.855,,,,, | |
| 1728832800000,33.07,33.2,33.05,33.15,1771.711,,,,, | |
| 1728833100000,33.09,33.11,32.93,32.98,1075.114,buy,33.09,11.690105290813198,511797,0.0 | |
| 1728833400000,32.97,33.15,32.97,33.15,559.769,,,,, | |
| 1728833700000,33.15,33.19,33.07,33.12,139.676,,,,, | |
| 1728834000000,33.15,33.17,33.08,33.1,31.259,,,,, | |
| 1728834300000,33.12,33.21,33.09,33.21,1039.961,,,,, | |
| 1728834600000,33.22,33.23,33.17,33.21,93.619,,,,, | |
| 1728834900000,33.21,33.21,33.07,33.1,546.107,,,,, | |
| 1728835200000,33.08,33.16,33.05,33.16,102.334,,,,, | |
| 1728835500000,33.17,33.17,33.12,33.17,83.329,,,,, | |
| 1728835800000,33.18,33.21,33.15,33.17,86.514,,,,, | |
| 1728836100000,33.18,33.36,33.18,33.35,116.776,,,,, | |
| 1728836400000,33.35,33.39,33.32,33.34,284.267,,,,, | |
| 1728836700000,33.34,33.39,33.34,33.38,111.27,,,,, | |
| 1728837000000,33.4,33.52,33.38,33.5,381.723,,,,, | |
| 1728837300000,33.45,33.51,33.45,33.51,24.649,,,,, | |
| 1728837600000,33.5,33.59,33.5,33.57,293.514,,,,, | |
| 1728837900000,33.57,33.62,33.51,33.54,97.65,,,,, | |
| 1728838200000,33.53,33.56,33.52,33.55,67.002,,,,, | |
| 1728838500000,33.55,33.56,33.52,33.55,105.243,,,,, | |
| 1728838800000,33.55,33.61,33.52,33.6,389.817,,,,, | |
| 1728839100000,33.6,33.6,33.53,33.59,102.464,,,,, | |
| 1728839400000,33.59,33.6,33.52,33.55,545.478,,,,, | |
| 1728839700000,33.55,33.56,33.45,33.45,1049.52,,,,, | |
| 1728840000000,33.43,33.43,33.38,33.38,26.295,,,,, | |
| 1728840300000,33.42,33.42,33.42,33.42,8.312,,,,, | |
| 1728840600000,33.4,33.4,33.31,33.35,181.73,,,,, | |
| 1728840900000,33.32,33.32,33.24,33.24,270.545,,,,, | |
| 1728841200000,33.25,33.25,33.13,33.15,467.79,,,,, | |
| 1728841500000,33.2,33.26,33.14,33.23,359.589,,,,, | |
| 1728841800000,33.24,33.25,33.24,33.24,0.66,,,,, | |
| 1728842100000,33.24,33.24,33.15,33.2,1028.727,,,,, | |
| 1728842400000,33.2,33.23,33.18,33.18,205.384,,,,, | |
| 1728842700000,33.16,33.18,33.15,33.17,57.145,,,,, | |
| 1728843000000,33.16,33.17,33.01,33.05,816.462,,,,, | |
| 1728843300000,33.08,33.15,33.08,33.14,55.363,,,,, | |
| 1728843600000,33.17,33.23,33.12,33.18,708.775,,,,, | |
| 1728843900000,33.18,33.22,33.18,33.22,10.581,,,,, | |
| 1728844200000,33.24,33.32,33.24,33.32,252.962,,,,, | |
| 1728844500000,33.3,33.3,33.2,33.22,76.6,,,,, | |
| 1728844800000,33.24,33.27,33.21,33.24,378.856,,,,, | |
| 1728845100000,33.21,33.23,33.18,33.19,278.327,,,,, | |
| 1728845400000,33.17,33.19,33.16,33.19,320.402,,,,, | |
| 1728845700000,33.16,33.16,33.13,33.13,58.11,,,,, | |
| 1728846000000,33.13,33.19,33.12,33.19,2.242,,,,, | |
| 1728846300000,33.23,33.28,33.23,33.28,31.447,,,,, | |
| 1728846600000,33.29,33.3,33.29,33.29,37.686,,,,, | |
| 1728846900000,33.28,33.28,33.26,33.26,41.77,,,,, | |
| 1728847200000,33.27,33.3,33.27,33.3,23.964,,,,, | |
| 1728847500000,33.31,33.31,33.3,33.3,4.75,,,,, | |
| 1728847800000,33.31,33.34,33.29,33.33,79.041,,,,, | |
| 1728848100000,33.34,33.38,33.34,33.37,263.468,,,,, | |
| 1728848400000,33.37,33.38,33.35,33.35,29.061,,,,, | |
| 1728848700000,33.36,33.42,33.35,33.39,343.204,,,,, | |
| 1728849000000,33.4,33.48,33.4,33.45,214.311,,,,, | |
| 1728849300000,33.45,33.47,33.45,33.45,25.67,,,,, | |
| 1728849600000,33.43,33.43,33.34,33.36,68.127,,,,, | |
| 1728849900000,33.36,33.4,33.36,33.4,6.311,,,,, | |
| 1728850200000,33.37,33.37,33.37,33.37,0.377,,,,, | |
| 1728850500000,33.35,33.35,33.33,33.34,363.614,,,,, | |
| 1728850800000,33.34,33.38,33.32,33.38,137.826,,,,, | |
| 1728851100000,33.33,33.33,33.28,33.31,98.484,,,,, | |
| 1728851400000,33.39,33.39,33.37,33.37,24.805,,,,, | |
| 1728851700000,33.35,33.4,33.35,33.39,24.598,,,,, | |
| 1728852000000,33.38,33.41,33.36,33.37,21.38,,,,, | |
| 1728852300000,33.35,33.35,33.19,33.21,927.091,,,,, | |
| 1728852600000,33.19,33.26,33.19,33.24,48.175,,,,, | |
| 1728852900000,33.26,33.29,33.26,33.29,1.895,,,,, | |
| 1728853200000,33.28,33.36,33.28,33.32,65.079,,,,, | |
| 1728853500000,33.32,33.34,33.31,33.34,18.435,,,,, | |
| 1728853800000,33.35,33.38,33.33,33.33,10.24,,,,, | |
| 1728854100000,33.34,33.38,33.34,33.38,14.966,,,,, | |
| 1728854400000,33.38,33.48,33.37,33.48,273.5,,,,, | |
| 1728854700000,33.47,33.52,33.47,33.5,189.965,,,,, | |
| 1728855000000,33.51,33.6,33.48,33.59,349.353,,,,, | |
| 1728855300000,33.58,33.6,33.56,33.6,66.485,,,,, | |
| 1728855600000,33.61,33.62,33.56,33.56,183.996,,,,, | |
| 1728855900000,33.58,33.58,33.54,33.55,67.329,,,,, | |
| 1728856200000,33.55,33.59,33.51,33.59,78.406,,,,, | |
| 1728856500000,33.59,33.6,33.55,33.6,279.523,,,,, | |
| 1728856800000,33.57,33.77,33.56,33.77,272.226,,,,, | |
| 1728857100000,33.76,33.82,33.72,33.8,291.401,,,,, | |
| 1728857400000,33.81,33.84,33.74,33.75,139.2,,,,, | |
| 1728857700000,33.79,33.84,33.76,33.83,198.698,,,,, | |
| 1728858000000,33.79,33.82,33.74,33.79,128.229,,,,, | |
| 1728858300000,33.75,33.75,33.6,33.6,32.173,sell,33.6424559,8.758811389141789,785754,4.25436003415624 | |
| 1728858600000,33.6,33.68,33.56,33.61,61.708,,,,, | |
| 1728858900000,33.63,33.68,33.63,33.64,8.187,,,,, | |
| 1728859200000,33.62,33.68,33.62,33.62,26.922,,,,, | |
| 1728859500000,33.66,33.66,33.59,33.64,39.862,,,,, | |
| 1728859800000,33.66,33.68,33.62,33.62,36.595,,,,, | |
| 1728860100000,33.63,33.64,33.57,33.64,13.452,,,,, | |
| 1728860400000,33.63,33.64,33.55,33.58,10.871,,,,, | |
| 1728860700000,33.57,33.58,33.53,33.56,49.306,,,,, | |
| 1728861000000,33.57,33.58,33.52,33.52,22.026,,,,, | |
| 1728861300000,33.54,33.54,33.53,33.53,12.527,,,,, | |
| 1728861600000,33.52,33.52,33.51,33.52,16.14,,,,, | |
| 1728861900000,33.5,33.5,33.49,33.49,12.591,,,,, | |
| 1728862200000,33.55,33.68,33.55,33.65,185.771,,,,, | |
| 1728862500000,33.69,33.69,33.63,33.66,2.538,,,,, | |
| 1728862800000,33.68,33.7,33.65,33.7,13.627,,,,, | |
| 1728863100000,33.7,33.71,33.68,33.68,152.613,,,,, | |
| 1728863400000,33.67,33.72,33.64,33.72,115.204,,,,, | |
| 1728863700000,33.72,33.78,33.72,33.76,237.969,,,,, | |
| 1728864000000,33.77,33.81,33.74,33.75,259.679,,,,, | |
| 1728864300000,33.75,33.78,33.69,33.7,43.96,,,,, | |
| 1728864600000,33.68,33.71,33.64,33.64,73.613,sell,33.64371807,2.196271955827304,616175,1.1240560543343263 | |
| 1728864900000,33.64,33.7,33.52,33.6,184.311,,,,, | |
| 1728865200000,33.6,33.67,33.58,33.61,48.656,,,,, | |
| 1728865500000,33.58,33.58,33.55,33.57,8.623,,,,, | |
| 1728865800000,33.55,33.66,33.54,33.64,35.854,,,,, | |
| 1728866100000,33.68,33.69,33.62,33.62,19.564,,,,, | |
| 1728866400000,33.65,33.67,33.56,33.6,131.841,,,,, | |
| 1728866700000,33.62,33.62,33.53,33.55,38.579,,,,, | |
| 1728867000000,33.57,33.63,33.52,33.59,21.842,,,,, | |
| 1728867300000,33.6,33.62,33.6,33.61,12.193,,,,, | |
| 1728867600000,33.63,33.67,33.63,33.67,29.196,,,,, | |
| 1728867900000,33.68,33.7,33.66,33.66,12.304,,,,, | |
| 1728868200000,33.68,33.79,33.68,33.78,194.345,,,,, | |
| 1728868500000,33.78,33.83,33.78,33.83,383.642,,,,, | |
| 1728868800000,33.82,33.94,33.81,33.92,397.844,,,,, | |
| 1728869100000,33.9,34.03,33.9,34.02,645.499,,,,, | |
| 1728869400000,34.01,34.08,34.01,34.02,199.217,,,,, | |
| 1728869700000,34.01,34.06,34.0,34.03,155.221,,,,, | |
| 1728870000000,34.02,34.02,33.96,33.99,68.048,sell,33.96356905,10.184152770472753,250803,4.3533139253049535 | |
| 1728870300000,34.0,34.04,34.0,34.01,8.989,,,,, | |
| 1728870600000,34.0,34.0,33.81,33.83,239.402,,,,, | |
| 1728870900000,33.84,33.9,33.8,33.87,188.789,,,,, | |
| 1728871200000,33.84,33.84,33.65,33.65,415.537,,,,, | |
| 1728871500000,33.67,33.68,33.62,33.66,261.908,,,,, | |
| 1728871800000,33.66,33.73,33.66,33.7,47.108,,,,, | |
| 1728872100000,33.7,33.77,33.64,33.74,86.02,,,,, | |
| 1728872400000,33.75,33.81,33.71,33.78,37.609,,,,, | |
| 1728872700000,33.78,33.78,33.72,33.72,41.305,,,,, | |
| 1728873000000,33.72,33.8,33.72,33.78,47.431,,,,, | |
| 1728873300000,33.78,33.8,33.75,33.8,47.086,,,,, | |
| 1728873600000,33.8,33.84,33.8,33.84,47.014,,,,, | |
| 1728873900000,33.85,33.86,33.8,33.8,34.377,,,,, | |
| 1728874200000,33.8,33.83,33.76,33.83,73.802,,,,, | |
| 1728874500000,33.84,33.9,33.84,33.88,83.874,,,,, | |
| 1728874800000,33.88,34.05,33.87,34.05,1271.265,,,,, | |
| 1728875100000,34.0,34.01,33.91,33.96,463.022,,,,, | |
| 1728875400000,33.99,34.07,33.99,34.0,706.72,,,,, | |
| 1728875700000,34.01,34.21,34.0,34.2,885.098,,,,, | |
| 1728876000000,34.2,34.45,34.2,34.44,497.505,,,,, | |
| 1728876300000,34.43,34.55,34.39,34.55,374.068,,,,, | |
| 1728876600000,34.54,34.54,34.37,34.52,485.449,,,,, | |
| 1728876900000,34.52,34.76,34.51,34.76,1169.132,,,,, | |
| 1728877200000,34.72,34.93,34.72,34.82,1169.456,,,,, | |
| 1728877500000,34.87,34.96,34.8,34.94,763.628,,,,, | |
| 1728877800000,34.95,35.05,34.82,34.96,1590.584,,,,, | |
| 1728878100000,34.99,35.1,34.98,35.07,703.125,,,,, | |
| 1728878400000,35.07,35.31,35.07,35.16,1877.912,,,,, | |
| 1728878700000,35.17,35.28,35.04,35.08,429.291,,,,, | |
| 1728879000000,35.06,35.31,35.05,35.24,313.222,,,,, | |
| 1728879300000,35.21,35.24,35.01,35.13,307.548,sell,35.03952258,51.98204970245877,286176,50.33184009457181 | |
| 1728879600000,35.15,35.25,35.15,35.25,388.706,,,,, | |
| 1728879900000,35.26,35.33,35.23,35.32,624.181,,,,, | |
| 1728880200000,35.31,35.66,35.31,35.64,1152.592,,,,, | |
| 1728880500000,35.67,35.69,35.47,35.55,940.793,,,,, | |
| 1728880800000,35.54,35.95,35.44,35.94,991.646,,,,, | |
| 1728881100000,35.94,35.98,35.66,35.66,1158.829,,,,, | |
| 1728881400000,35.67,35.73,35.57,35.57,372.893,,,,, | |
| 1728881700000,35.57,35.66,35.55,35.59,367.53,,,,, | |
| 1728882000000,35.62,35.79,35.57,35.57,596.793,,,,, | |
| 1728882300000,35.55,35.55,35.26,35.3,1622.841,,,,, | |
| 1728882600000,35.29,35.51,35.29,35.33,299.462,,,,, | |
| 1728882900000,35.31,35.53,35.31,35.5,466.1,,,,, | |
| 1728883200000,35.52,35.52,35.37,35.37,153.547,,,,, | |
| 1728883500000,35.34,35.35,35.27,35.34,127.018,,,,, | |
| 1728883800000,35.36,35.41,35.29,35.31,107.879,,,,, | |
| 1728884100000,35.32,35.32,35.15,35.15,301.85,,,,, | |
| 1728884400000,35.16,35.32,35.08,35.31,355.972,,,,, | |
| 1728884700000,35.31,35.38,35.26,35.37,88.065,,,,, | |
| 1728885000000,35.39,35.43,35.36,35.42,131.952,,,,, | |
| 1728885300000,35.43,35.46,35.4,35.46,197.426,,,,, | |
| 1728885600000,35.48,35.48,35.4,35.4,74.527,,,,, | |
| 1728885900000,35.41,35.43,35.3,35.31,87.839,,,,, | |
| 1728886200000,35.32,35.41,35.3,35.35,111.809,,,,, | |
| 1728886500000,35.37,35.45,35.37,35.45,55.591,,,,, | |
| 1728886800000,35.46,35.61,35.45,35.58,166.801,,,,, | |
| 1728887100000,35.6,35.76,35.6,35.74,363.454,,,,, | |
| 1728887400000,35.74,35.75,35.67,35.67,306.016,,,,, | |
| 1728887700000,35.68,35.84,35.63,35.76,931.547,,,,, | |
| 1728888000000,35.76,35.85,35.68,35.81,467.506,,,,, | |
| 1728888300000,35.75,35.92,35.73,35.92,341.388,,,,, | |
| 1728888600000,35.92,36.06,35.92,36.02,1309.68,,,,, | |
| 1728888900000,36.03,36.05,35.97,35.99,158.746,,,,, | |
| 1728889200000,35.97,35.97,35.69,35.91,682.495,,,,, | |
| 1728889500000,35.92,35.92,35.8,35.83,420.227,,,,, | |
| 1728889800000,35.78,35.9,35.78,35.87,158.976,,,,, | |
| 1728890100000,35.86,35.88,35.77,35.8,167.975,,,,, | |
| 1728890400000,35.81,35.93,35.79,35.81,293.942,,,,, | |
| 1728890700000,35.82,35.95,35.81,35.9,661.205,,,,, | |
| 1728891000000,35.91,36.14,35.87,36.05,819.137,,,,, | |
| 1728891300000,36.04,36.17,36.03,36.17,240.257,,,,, | |
| 1728891600000,36.15,36.21,36.05,36.07,735.761,,,,, | |
| 1728891900000,36.06,36.06,35.87,36.03,891.585,,,,, | |
| 1728892200000,36.01,36.17,36.0,36.08,1737.141,,,,, | |
| 1728892500000,36.08,36.1,36.02,36.04,138.859,,,,, | |
| 1728892800000,36.04,36.95,36.0,36.41,3722.605,,,,, | |
| 1728893100000,36.4,36.44,36.27,36.41,787.76,,,,, | |
| 1728893400000,36.39,36.48,36.15,36.17,829.377,,,,, | |
| 1728893700000,36.16,36.27,36.07,36.23,611.747,,,,, | |
| 1728894000000,36.23,36.34,36.2,36.29,544.594,,,,, | |
| 1728894300000,36.29,36.33,36.2,36.3,298.883,,,,, | |
| 1728894600000,36.3,36.31,36.14,36.29,456.318,,,,, | |
| 1728894900000,36.33,36.42,36.2,36.28,1042.2,,,,, | |
| 1728895200000,36.25,36.4,36.25,36.32,208.813,,,,, | |
| 1728895500000,36.35,36.37,36.24,36.31,262.386,,,,, | |
| 1728895800000,36.36,36.38,36.22,36.25,155.044,,,,, | |
| 1728896100000,36.25,36.3,36.18,36.28,237.616,,,,, | |
| 1728896400000,36.31,36.33,36.18,36.22,495.214,,,,, | |
| 1728896700000,36.23,36.28,36.18,36.2,1316.861,,,,, | |
| 1728897000000,36.21,36.36,36.19,36.33,368.118,,,,, | |
| 1728897300000,36.33,36.45,36.25,36.3,704.596,,,,, | |
| 1728897600000,36.29,36.29,36.21,36.27,94.758,,,,, | |
| 1728897900000,36.25,36.25,36.18,36.22,701.505,,,,, | |
| 1728898200000,36.22,36.27,36.21,36.24,182.66,,,,, | |
| 1728898500000,36.25,36.32,36.24,36.3,142.333,,,,, | |
| 1728898800000,36.3,36.35,36.24,36.34,102.636,,,,, | |
| 1728899100000,36.28,36.39,36.28,36.36,81.828,,,,, | |
| 1728899400000,36.35,36.37,36.27,36.34,102.747,,,,, | |
| 1728899700000,36.38,36.38,36.25,36.25,72.201,,,,, | |
| 1728900000000,36.25,36.29,36.25,36.29,17.655,,,,, | |
| 1728900300000,36.26,36.29,36.2,36.23,531.848,,,,, | |
| 1728900600000,36.21,36.21,36.19,36.21,131.55,,,,, | |
| 1728900900000,36.21,36.26,36.19,36.2,256.846,,,,, | |
| 1728901200000,36.2,36.28,36.2,36.28,37.479,,,,, | |
| 1728901500000,36.28,36.37,36.27,36.28,752.141,,,,, | |
| 1728901800000,36.3,36.32,36.27,36.27,89.31,,,,, | |
| 1728902100000,36.3,36.39,36.23,36.39,191.83,,,,, | |
| 1728902400000,36.39,36.4,36.33,36.39,49.244,,,,, | |
| 1728902700000,36.42,36.45,36.37,36.38,258.13,,,,, | |
| 1728903000000,36.38,36.38,36.31,36.32,829.332,,,,, | |
| 1728903300000,36.33,36.4,36.32,36.37,193.07,,,,, | |
| 1728903600000,36.38,36.38,36.3,36.3,128.85,,,,, | |
| 1728903900000,36.3,36.41,36.3,36.38,224.684,,,,, | |
| 1728904200000,36.38,36.38,36.31,36.34,513.797,,,,, | |
| 1728904500000,36.33,36.35,36.3,36.34,82.454,,,,, | |
| 1728904800000,36.33,36.34,36.3,36.3,139.006,,,,, | |
| 1728905100000,36.3,36.39,36.3,36.38,529.256,,,,, | |
| 1728905400000,36.39,36.58,36.39,36.51,2210.928,,,,, | |
| 1728905700000,36.52,36.56,36.44,36.49,507.902,,,,, | |
| 1728906000000,36.46,36.6,36.46,36.54,1444.054,,,,, | |
| 1728906300000,36.56,36.59,36.37,36.37,513.427,,,,, | |
| 1728906600000,36.37,36.4,36.31,36.34,206.117,,,,, | |
| 1728906900000,36.34,36.39,36.34,36.38,168.824,,,,, | |
| 1728907200000,36.39,36.39,36.25,36.3,223.46,,,,, | |
| 1728907500000,36.26,36.31,36.21,36.31,225.137,,,,, | |
| 1728907800000,36.32,36.53,36.3,36.46,417.872,,,,, | |
| 1728908100000,36.45,36.45,36.25,36.29,564.615,,,,, | |
| 1728908400000,36.32,36.37,36.25,36.3,330.026,,,,, | |
| 1728908700000,36.24,36.27,36.14,36.14,266.72,,,,, | |
| 1728909000000,36.13,36.34,36.12,36.34,407.279,,,,, | |
| 1728909300000,36.35,36.44,36.35,36.41,362.663,,,,, | |
| 1728909600000,36.41,36.46,36.29,36.38,243.105,,,,, | |
| 1728909900000,36.38,36.41,36.35,36.38,77.641,,,,, | |
| 1728910200000,36.39,36.46,36.37,36.4,92.058,,,,, | |
| 1728910500000,36.38,36.4,36.3,36.34,209.956,,,,, | |
| 1728910800000,36.32,36.32,36.27,36.29,48.048,,,,, | |
| 1728911100000,36.29,36.48,36.29,36.45,383.745,,,,, | |
| 1728911400000,36.46,36.46,36.31,36.41,298.964,,,,, | |
| 1728911700000,36.41,36.45,36.31,36.42,706.526,,,,, | |
| 1728912000000,36.38,36.4,36.32,36.32,30.263,,,,, | |
| 1728912300000,36.35,36.36,36.23,36.23,103.547,,,,, | |
| 1728912600000,36.24,36.28,36.17,36.18,165.151,,,,, | |
| 1728912900000,36.17,36.18,36.12,36.12,186.754,,,,, | |
| 1728913200000,36.12,36.32,36.11,36.32,241.08,,,,, | |
| 1728913500000,36.32,36.51,36.29,36.49,592.005,,,,, | |
| 1728913800000,36.51,36.56,36.44,36.44,629.867,,,,, | |
| 1728914100000,36.43,36.76,36.43,36.63,1075.184,,,,, | |
| 1728914400000,36.64,36.9,36.64,36.82,1099.644,,,,, | |
| 1728914700000,36.78,36.81,36.7,36.79,588.623,,,,, | |
| 1728915000000,36.78,36.95,36.71,36.95,1153.433,,,,, | |
| 1728915300000,36.93,37.06,36.78,36.88,736.074,,,,, | |
| 1728915600000,36.89,37.22,36.87,37.2,1284.201,,,,, | |
| 1728915900000,37.17,37.4,37.15,37.36,1434.121,,,,, | |
| 1728916200000,37.38,37.38,37.18,37.29,664.97,,,,, | |
| 1728916500000,37.3,37.32,37.08,37.14,774.533,,,,, | |
| 1728916800000,37.16,37.51,37.16,37.37,963.704,,,,, | |
| 1728917100000,37.39,37.49,37.3,37.46,680.812,,,,, | |
| 1728917400000,37.44,37.49,37.18,37.39,712.169,,,,, | |
| 1728917700000,37.38,37.41,37.32,37.32,178.634,,,,, | |
| 1728918000000,37.35,37.36,37.18,37.2,544.626,,,,, | |
| 1728918300000,37.19,37.34,37.19,37.34,86.398,,,,, | |
| 1728918600000,37.37,37.49,37.36,37.45,280.192,,,,, | |
| 1728918900000,37.43,37.58,37.42,37.54,415.723,,,,, | |
| 1728919200000,37.52,37.82,37.52,37.73,1031.135,,,,, | |
| 1728919500000,37.72,37.82,37.6,37.81,973.125,,,,, | |
| 1728919800000,37.81,37.91,37.78,37.87,1417.323,,,,, | |
| 1728920100000,37.85,37.91,37.77,37.79,403.512,,,,, | |
| 1728920400000,37.77,37.81,37.54,37.61,1833.071,,,,, | |
| 1728920700000,37.6,37.72,37.55,37.57,428.91,,,,, | |
| 1728921000000,37.55,37.71,37.55,37.67,176.898,,,,, | |
| 1728921300000,37.67,37.9,37.67,37.77,996.451,,,,, | |
| 1728921600000,37.77,37.94,37.74,37.94,397.885,,,,, | |
| 1728921900000,37.95,37.99,37.52,37.53,1779.687,,,,, | |
| 1728922200000,37.51,37.53,37.33,37.35,2481.911,,,,, | |
| 1728922500000,37.36,37.4,37.21,37.21,923.091,,,,, | |
| 1728922800000,37.23,37.43,37.2,37.32,518.171,,,,, | |
| 1728923100000,37.32,37.36,37.25,37.36,172.805,,,,, | |
| 1728923400000,37.35,37.42,37.33,37.38,66.388,,,,, | |
| 1728923700000,37.41,37.53,37.35,37.41,440.65,,,,, | |
| 1728924000000,37.42,37.49,37.34,37.34,172.717,,,,, | |
| 1728924300000,37.33,37.36,37.17,37.26,497.068,,,,, | |
| 1728924600000,37.27,37.27,37.18,37.26,259.385,,,,, | |
| 1728924900000,37.22,37.22,37.13,37.19,263.232,,,,, | |
| 1728925200000,37.19,37.3,37.07,37.29,337.167,,,,, | |
| 1728925500000,37.29,37.4,37.24,37.39,393.552,,,,, | |
| 1728925800000,37.36,37.41,37.32,37.35,195.887,,,,, | |
| 1728926100000,37.33,37.33,37.11,37.17,1379.534,,,,, | |
| 1728926400000,37.16,37.17,37.04,37.12,428.074,,,,, | |
| 1728926700000,37.1,37.11,37.04,37.06,225.495,,,,, | |
| 1728927000000,37.11,37.24,37.1,37.24,115.445,,,,, | |
| 1728927300000,37.22,37.26,37.15,37.26,118.906,,,,, | |
| 1728927600000,37.25,37.31,37.22,37.3,145.076,,,,, | |
| 1728927900000,37.28,37.42,37.28,37.39,753.106,,,,, | |
| 1728928200000,37.38,37.39,37.32,37.35,12.31,,,,, | |
| 1728928500000,37.36,37.41,37.36,37.38,58.291,,,,, | |
| 1728928800000,37.39,37.5,37.35,37.47,888.754,,,,, | |
| 1728929100000,37.49,37.76,37.48,37.73,979.106,,,,, | |
| 1728929400000,37.72,37.85,37.7,37.8,1510.713,,,,, | |
| 1728929700000,37.8,37.85,37.78,37.83,2146.395,,,,, | |
| 1728930000000,37.83,38.09,37.82,37.95,2229.032,,,,, | |
| 1728930300000,37.99,37.99,37.84,37.9,134.091,,,,, | |
| 1728930600000,37.9,37.94,37.76,37.93,383.87,,,,, | |
| 1728930900000,37.94,38.29,37.94,38.12,1804.385,,,,, | |
| 1728931200000,38.15,38.43,38.13,38.41,935.082,,,,, | |
| 1728931500000,38.43,38.46,38.22,38.27,632.968,,,,, | |
| 1728931800000,38.24,38.35,38.18,38.22,306.237,,,,, | |
| 1728932100000,38.22,38.37,38.19,38.36,648.366,,,,, | |
| 1728932400000,38.35,38.46,38.33,38.42,568.691,,,,, | |
| 1728932700000,38.42,38.6,38.42,38.6,750.053,,,,, | |
| 1728933000000,38.59,39.04,38.59,38.86,3716.48,,,,, | |
| 1728933300000,38.86,39.0,38.86,38.91,1179.237,,,,, | |
| 1728933600000,38.93,38.96,38.58,38.62,2629.249,,,,, | |
| 1728933900000,38.65,38.78,38.63,38.64,512.108,,,,, | |
| 1728934200000,38.67,38.78,38.66,38.74,636.648,,,,, | |
| 1728934500000,38.72,38.88,38.68,38.85,366.26,,,,, | |
| 1728934800000,38.85,39.22,38.84,39.16,1768.658,,,,, | |
| 1728935100000,39.12,39.12,38.88,39.0,2476.857,,,,, | |
| 1728935400000,39.0,39.03,38.92,39.0,326.367,,,,, | |
| 1728935700000,39.0,39.18,38.96,39.07,915.66,,,,, | |
| 1728936000000,39.05,39.1,38.92,39.02,519.08,,,,, | |
| 1728936300000,39.1,39.32,39.08,39.32,909.194,,,,, | |
| 1728936600000,39.32,39.45,39.25,39.37,1483.401,,,,, | |
| 1728936900000,39.36,39.42,39.0,39.1,701.242,,,,, | |
| 1728937200000,39.09,39.09,38.91,38.97,670.696,,,,, | |
| 1728937500000,38.96,39.05,38.93,38.98,229.67,,,,, | |
| 1728937800000,39.0,39.1,38.98,39.07,132.478,,,,, | |
| 1728938100000,39.03,39.11,38.94,38.94,139.951,,,,, | |
| 1728938400000,38.95,39.15,38.93,39.12,262.312,,,,, | |
| 1728938700000,39.13,39.15,39.02,39.09,144.081,,,,, | |
| 1728939000000,39.06,39.14,39.04,39.11,116.525,,,,, | |
| 1728939300000,39.13,39.18,39.06,39.16,679.093,,,,, | |
| 1728939600000,39.16,39.19,39.01,39.08,246.871,,,,, | |
| 1728939900000,39.09,39.19,39.09,39.17,327.972,,,,, | |
| 1728940200000,39.16,39.25,39.15,39.25,305.068,,,,, | |
| 1728940500000,39.26,39.28,39.08,39.1,94.511,,,,, | |
| 1728940800000,39.11,39.13,38.99,38.99,204.442,,,,, | |
| 1728941100000,38.99,39.0,38.83,38.88,324.272,,,,, | |
| 1728941400000,38.89,38.92,38.79,38.84,99.187,,,,, | |
| 1728941700000,38.81,38.87,38.76,38.82,196.399,,,,, | |
| 1728942000000,38.83,38.87,38.82,38.86,42.26,,,,, | |
| 1728942300000,38.85,38.87,38.81,38.85,229.87,,,,, | |
| 1728942600000,38.86,38.91,38.86,38.87,125.252,,,,, | |
| 1728942900000,38.87,38.88,38.79,38.8,35.35,,,,, | |
| 1728943200000,38.79,38.99,38.77,38.95,313.253,,,,, | |
| 1728943500000,38.93,38.99,38.9,38.98,42.501,,,,, | |
| 1728943800000,38.98,38.98,38.89,38.89,21.479,,,,, | |
| 1728944100000,38.89,38.98,38.79,38.93,425.657,,,,, | |
| 1728944400000,38.98,39.03,38.9,38.98,259.617,,,,, | |
| 1728944700000,38.99,39.07,38.99,38.99,127.644,,,,, | |
| 1728945000000,38.96,39.06,38.87,38.87,270.672,,,,, | |
| 1728945300000,38.86,39.04,38.8,38.99,253.202,,,,, | |
| 1728945600000,39.05,39.16,39.0,39.09,295.881,,,,, | |
| 1728945900000,39.09,39.15,39.0,39.13,199.469,,,,, | |
| 1728946200000,39.15,39.22,39.11,39.18,289.052,,,,, | |
| 1728946500000,39.18,39.49,39.14,39.42,604.521,,,,, | |
| 1728946800000,39.43,39.48,39.23,39.23,115.956,,,,, | |
| 1728947100000,39.22,39.27,39.14,39.18,290.136,,,,, | |
| 1728947400000,39.15,39.2,39.0,39.0,1344.661,,,,, | |
| 1728947700000,39.0,39.0,38.92,38.97,430.35,,,,, | |
| 1728948000000,38.98,39.04,38.97,38.98,221.469,,,,, | |
| 1728948300000,38.97,38.98,38.88,38.98,733.255,,,,, | |
| 1728948600000,38.98,39.11,38.94,38.96,213.249,,,,, | |
| 1728948900000,38.96,39.01,38.94,38.97,100.737,,,,, | |
| 1728949200000,38.98,39.02,38.83,38.85,1470.73,,,,, | |
| 1728949500000,38.86,39.09,38.77,39.02,921.569,,,,, | |
| 1728949800000,39.02,39.1,39.01,39.02,496.538,,,,, | |
| 1728950100000,39.03,39.07,38.96,39.04,217.145,,,,, | |
| 1728950400000,39.06,39.2,38.98,39.07,891.393,,,,, | |
| 1728950700000,39.11,39.11,38.9,38.92,404.027,,,,, | |
| 1728951000000,38.91,38.94,38.77,38.82,656.489,,,,, | |
| 1728951300000,38.8,38.98,38.75,38.96,383.381,,,,, | |
| 1728951600000,38.96,39.0,38.94,38.98,122.974,,,,, | |
| 1728951900000,38.97,40.03,38.96,39.67,12357.584,,,,, | |
| 1728952200000,39.6,39.76,39.37,39.43,961.913,,,,, | |
| 1728952500000,39.44,39.47,39.14,39.16,483.751,,,,, | |
| 1728952800000,39.15,39.22,39.1,39.13,217.088,,,,, | |
| 1728953100000,39.13,39.45,39.13,39.43,208.487,,,,, | |
| 1728953400000,39.39,39.49,39.37,39.41,208.404,,,,, | |
| 1728953700000,39.42,39.44,39.34,39.35,24.072,,,,, | |
| 1728954000000,39.35,39.46,39.33,39.44,568.357,,,,, | |
| 1728954300000,39.45,39.58,39.44,39.49,467.836,,,,, | |
| 1728954600000,39.49,39.53,39.4,39.44,83.308,,,,, | |
| 1728954900000,39.47,39.48,39.34,39.34,62.508,,,,, | |
| 1728955200000,39.32,39.32,39.2,39.25,176.541,,,,, | |
| 1728955500000,39.26,39.33,39.21,39.24,153.673,,,,, | |
| 1728955800000,39.24,39.36,39.19,39.31,81.457,,,,, | |
| 1728956100000,39.26,39.35,39.2,39.25,81.18,,,,, | |
| 1728956400000,39.27,39.33,39.17,39.31,347.111,,,,, | |
| 1728956700000,39.32,39.33,39.17,39.18,1033.576,,,,, | |
| 1728957000000,39.2,39.25,39.17,39.21,166.021,,,,, | |
| 1728957300000,39.21,39.21,39.16,39.18,64.19,,,,, | |
| 1728957600000,39.17,39.19,39.16,39.16,36.992,,,,, | |
| 1728957900000,39.2,39.23,39.14,39.15,266.541,,,,, | |
| 1728958200000,39.23,39.3,39.23,39.29,26.138,,,,, | |
| 1728958500000,39.29,39.45,39.29,39.45,498.449,,,,, | |
| 1728958800000,39.46,39.57,39.46,39.51,397.32,,,,, | |
| 1728959100000,39.49,39.57,39.47,39.54,23.512,,,,, | |
| 1728959400000,39.54,39.58,39.49,39.53,139.224,,,,, | |
| 1728959700000,39.5,39.59,39.5,39.5,100.349,,,,, | |
| 1728960000000,39.51,39.77,39.51,39.73,674.094,,,,, | |
| 1728960300000,39.72,39.79,39.62,39.75,524.031,,,,, | |
| 1728960600000,39.74,39.77,39.69,39.75,388.497,,,,, | |
| 1728960900000,39.73,39.89,39.73,39.74,833.244,,,,, | |
| 1728961200000,39.74,39.74,39.52,39.54,374.772,,,,, | |
| 1728961500000,39.54,39.57,39.42,39.46,665.361,,,,, | |
| 1728961800000,39.47,39.5,39.45,39.45,55.244,,,,, | |
| 1728962100000,39.44,39.48,39.4,39.42,274.128,,,,, | |
| 1728962400000,39.42,39.51,39.26,39.31,573.831,,,,, | |
| 1728962700000,39.29,39.3,39.25,39.3,75.705,,,,, | |
| 1728963000000,39.32,39.32,39.09,39.16,860.54,,,,, | |
| 1728963300000,39.15,39.27,39.05,39.27,353.79,,,,, | |
| 1728963600000,39.24,39.38,39.23,39.38,230.335,,,,, | |
| 1728963900000,39.36,39.39,39.3,39.3,175.168,,,,, | |
| 1728964200000,39.3,39.3,39.09,39.11,109.238,,,,, | |
| 1728964500000,39.09,39.09,38.88,38.92,591.569,buy,39.019999999999996,8.232534746511897,636265,0.0 | |
| 1728964800000,38.93,39.02,38.85,38.9,1227.108,,,,, | |
| 1728965100000,38.88,38.92,38.66,38.66,491.093,,,,, | |
| 1728965400000,38.72,38.95,38.66,38.87,513.69,,,,, | |
| 1728965700000,38.89,39.02,38.86,39.02,93.458,,,,, | |
| 1728966000000,39.02,39.17,39.02,39.17,171.673,,,,, | |
| 1728966300000,39.18,39.24,39.17,39.2,223.241,,,,, | |
| 1728966600000,39.2,39.23,39.13,39.23,111.54,,,,, | |
| 1728966900000,39.24,39.29,39.23,39.23,222.989,,,,, | |
| 1728967200000,39.21,39.24,39.14,39.21,180.419,,,,, | |
| 1728967500000,39.2,39.2,39.1,39.1,159.699,,,,, | |
| 1728967800000,39.1,39.25,39.1,39.14,56.489,,,,, | |
| 1728968100000,39.14,39.18,39.12,39.17,225.268,,,,, | |
| 1728968400000,39.2,39.28,39.18,39.18,101.437,,,,, | |
| 1728968700000,39.15,39.26,39.15,39.16,23.659,,,,, | |
| 1728969000000,39.16,39.16,39.08,39.08,17.078,,,,, | |
| 1728969300000,39.12,39.16,39.09,39.12,321.162,,,,, | |
| 1728969600000,39.12,39.12,39.05,39.06,36.084,,,,, | |
| 1728969900000,39.06,39.1,38.92,38.95,449.344,,,,, | |
| 1728970200000,38.92,38.93,38.72,38.75,455.432,,,,, | |
| 1728970500000,38.76,38.89,38.75,38.76,405.252,,,,, | |
| 1728970800000,38.74,38.74,38.67,38.67,228.922,,,,, | |
| 1728971100000,38.69,38.76,38.67,38.68,89.776,,,,, | |
| 1728971400000,38.72,38.81,38.66,38.78,238.682,,,,, | |
| 1728971700000,38.77,38.77,38.68,38.75,74.698,,,,, | |
| 1728972000000,38.77,38.83,38.7,38.83,84.087,,,,, | |
| 1728972300000,38.7,38.73,38.65,38.68,124.723,,,,, | |
| 1728972600000,38.69,38.72,38.6,38.72,413.716,,,,, | |
| 1728972900000,38.76,38.95,38.76,38.95,171.15,,,,, | |
| 1728973200000,38.96,39.07,38.93,39.02,351.716,,,,, | |
| 1728973500000,39.06,39.06,38.97,38.97,39.993,,,,, | |
| 1728973800000,38.97,39.07,38.97,39.05,156.021,,,,, | |
| 1728974100000,39.08,39.12,38.98,38.98,27.216,,,,, | |
| 1728974400000,38.99,39.06,38.99,39.04,4.146,,,,, | |
| 1728974700000,39.04,39.09,39.01,39.02,54.898,,,,, | |
| 1728975000000,39.03,39.33,39.03,39.28,714.434,,,,, | |
| 1728975300000,39.3,39.39,39.22,39.34,603.755,,,,, | |
| 1728975600000,39.34,39.43,39.29,39.37,267.893,,,,, | |
| 1728975900000,39.36,39.49,39.35,39.47,566.145,,,,, | |
| 1728976200000,39.48,39.55,39.41,39.53,626.609,,,,, | |
| 1728976500000,39.55,39.56,39.38,39.5,372.232,,,,, | |
| 1728976800000,39.52,39.53,39.36,39.36,215.415,,,,, | |
| 1728977100000,39.36,39.59,39.36,39.56,619.216,,,,, | |
| 1728977400000,39.55,39.69,39.48,39.65,505.467,,,,, | |
| 1728977700000,39.65,39.66,39.56,39.6,147.296,,,,, | |
| 1728978000000,39.59,39.61,39.53,39.54,162.368,,,,, | |
| 1728978300000,39.59,39.63,39.52,39.6,419.331,,,,, | |
| 1728978600000,39.64,39.64,39.48,39.48,590.284,,,,, | |
| 1728978900000,39.52,39.52,39.38,39.38,190.983,,,,, | |
| 1728979200000,39.43,39.6,39.4,39.54,293.376,,,,, | |
| 1728979500000,39.55,39.77,39.55,39.7,1400.068,,,,, | |
| 1728979800000,39.69,39.69,39.64,39.69,40.182,,,,, | |
| 1728980100000,39.64,39.74,39.64,39.68,238.113,,,,, | |
| 1728980400000,39.68,39.7,39.61,39.61,217.161,,,,, | |
| 1728980700000,39.62,39.7,39.62,39.7,24.51,,,,, | |
| 1728981000000,39.64,39.75,39.62,39.75,210.377,,,,, | |
| 1728981300000,39.73,39.73,39.61,39.67,171.806,,,,, | |
| 1728981600000,39.66,39.67,39.46,39.49,108.462,,,,, | |
| 1728981900000,39.46,39.47,39.35,39.4,557.825,,,,, | |
| 1728982200000,39.4,39.45,39.38,39.38,113.441,,,,, | |
| 1728982500000,39.36,39.4,39.36,39.39,62.132,,,,, | |
| 1728982800000,39.45,39.45,39.21,39.23,627.093,,,,, | |
| 1728983100000,39.21,39.25,39.05,39.05,395.178,,,,, | |
| 1728983400000,39.06,39.26,39.03,39.25,615.683,,,,, | |
| 1728983700000,39.27,39.27,39.14,39.16,51.116,,,,, | |
| 1728984000000,39.2,39.31,39.2,39.25,144.44,,,,, | |
| 1728984300000,39.28,39.3,39.13,39.19,92.402,,,,, | |
| 1728984600000,39.15,39.31,39.05,39.3,85.093,,,,, | |
| 1728984900000,39.3,39.32,39.25,39.26,74.699,,,,, | |
| 1728985200000,39.2,39.2,39.08,39.11,95.819,,,,, | |
| 1728985500000,39.16,39.2,39.15,39.2,9.579,,,,, | |
| 1728985800000,39.19,39.22,39.15,39.18,51.582,,,,, | |
| 1728986100000,39.14,39.14,39.02,39.02,43.131,,,,, | |
| 1728986400000,39.02,39.09,38.98,39.09,553.984,,,,, | |
| 1728986700000,39.04,39.07,38.93,38.96,574.448,,,,, | |
| 1728987000000,38.96,39.16,38.93,39.15,134.205,,,,, | |
| 1728987300000,39.16,39.18,39.12,39.18,26.621,,,,, | |
| 1728987600000,39.19,39.27,39.19,39.22,872.355,,,,, | |
| 1728987900000,39.22,39.27,39.16,39.25,187.981,,,,, | |
| 1728988200000,39.24,39.28,39.2,39.23,134.878,,,,, | |
| 1728988500000,39.23,39.23,39.12,39.12,102.084,,,,, | |
| 1728988800000,39.13,39.24,39.13,39.24,98.968,,,,, | |
| 1728989100000,39.22,39.27,39.18,39.22,192.885,,,,, | |
| 1728989400000,39.22,39.28,39.19,39.27,26.034,,,,, | |
| 1728989700000,39.27,39.27,39.17,39.21,86.403,,,,, | |
| 1728990000000,39.18,39.25,39.14,39.24,33.096,,,,, | |
| 1728990300000,39.24,39.24,38.96,38.99,238.791,,,,, | |
| 1728990600000,38.96,39.03,38.8,38.83,495.616,,,,, | |
| 1728990900000,38.81,38.86,38.66,38.7,569.661,,,,, | |
| 1728991200000,38.72,38.83,38.63,38.66,389.468,,,,, | |
| 1728991500000,38.64,38.88,38.58,38.87,1176.188,,,,, | |
| 1728991800000,38.87,39.08,38.8,39.0,355.37,,,,, | |
| 1728992100000,38.97,38.97,38.61,38.65,749.811,,,,, | |
| 1728992400000,38.71,38.8,38.61,38.68,413.381,,,,, | |
| 1728992700000,38.67,38.88,38.54,38.81,664.497,,,,, | |
| 1728993000000,38.82,38.84,38.23,38.24,1093.378,,,,, | |
| 1728993300000,38.28,38.33,38.15,38.32,1278.32,,,,, | |
| 1728993600000,38.3,38.61,38.3,38.48,965.573,,,,, | |
| 1728993900000,38.6,38.62,38.45,38.59,1013.878,,,,, | |
| 1728994200000,38.56,38.56,38.07,38.12,2379.848,,,,, | |
| 1728994500000,38.16,38.43,38.14,38.24,554.753,,,,, | |
| 1728994800000,38.26,38.39,38.17,38.35,185.652,,,,, | |
| 1728995100000,38.37,38.38,38.26,38.31,196.652,,,,, | |
| 1728995400000,38.33,38.5,38.31,38.49,433.047,,,,, | |
| 1728995700000,38.49,38.66,38.41,38.64,241.264,,,,, | |
| 1728996000000,38.64,38.76,38.63,38.7,312.929,,,,, | |
| 1728996300000,38.69,38.8,38.63,38.8,226.832,,,,, | |
| 1728996600000,38.74,38.81,38.66,38.71,438.167,,,,, | |
| 1728996900000,38.75,38.78,38.64,38.67,133.046,,,,, | |
| 1728997200000,38.67,38.92,38.67,38.87,330.065,,,,, | |
| 1728997500000,38.81,38.86,38.73,38.84,226.53,,,,, | |
| 1728997800000,38.79,38.8,38.7,38.75,87.415,,,,, | |
| 1728998100000,38.68,38.78,38.63,38.71,405.346,,,,, | |
| 1728998400000,38.74,38.77,38.65,38.65,111.473,,,,, | |
| 1728998700000,38.63,38.63,38.47,38.56,254.054,,,,, | |
| 1728999000000,38.5,38.64,38.43,38.64,370.312,,,,, | |
| 1728999300000,38.63,38.78,38.59,38.7,690.299,,,,, | |
| 1728999600000,38.76,38.95,38.74,38.92,383.764,,,,, | |
| 1728999900000,38.94,39.05,38.78,38.91,928.975,,,,, | |
| 1729000200000,38.94,39.41,38.94,39.26,2203.845,,,,, | |
| 1729000500000,39.3,39.58,39.19,39.48,834.525,,,,, | |
| 1729000800000,39.5,40.08,39.49,39.98,3138.407,,,,, | |
| 1729001100000,39.95,39.95,39.45,39.68,1664.485,,,,, | |
| 1729001400000,39.68,39.9,39.59,39.63,1098.313,,,,, | |
| 1729001700000,39.66,39.81,39.44,39.65,2232.372,,,,, | |
| 1729002000000,39.66,39.71,39.41,39.5,822.411,,,,, | |
| 1729002300000,39.45,39.74,39.36,39.4,1171.401,,,,, | |
| 1729002600000,39.4,39.5,39.12,39.17,1176.92,,,,, | |
| 1729002900000,39.1,39.28,38.65,38.69,1006.054,,,,, | |
| 1729003200000,38.73,38.99,38.59,38.82,1574.453,,,,, | |
| 1729003500000,38.83,39.11,38.5,39.05,1513.273,,,,, | |
| 1729003800000,39.08,39.16,38.85,39.01,836.658,,,,, | |
| 1729004100000,38.98,39.07,38.67,38.76,1102.916,,,,, | |
| 1729004400000,38.78,38.83,38.56,38.72,979.4,,,,, | |
| 1729004700000,38.77,38.78,38.05,38.2,1546.462,,,,, | |
| 1729005000000,38.17,38.66,38.05,38.61,1907.495,,,,, | |
| 1729005300000,38.67,38.93,38.63,38.63,1019.044,,,,, | |
| 1729005600000,38.66,38.67,38.44,38.55,670.316,,,,, | |
| 1729005900000,38.54,38.79,38.5,38.73,328.103,,,,, | |
| 1729006200000,38.73,39.06,38.68,39.01,623.778,,,,, | |
| 1729006500000,39.04,39.24,38.91,38.95,950.637,,,,, | |
| 1729006800000,38.92,39.08,38.9,38.94,153.218,,,,, | |
| 1729007100000,39.0,39.05,38.8,38.86,1599.902,,,,, | |
| 1729007400000,38.91,38.98,38.81,38.82,160.738,,,,, | |
| 1729007700000,38.86,38.93,38.76,38.89,255.748,,,,, | |
| 1729008000000,38.91,39.09,38.9,39.08,429.552,,,,, | |
| 1729008300000,39.07,39.29,38.98,39.26,707.011,,,,, | |
| 1729008600000,39.29,39.4,39.26,39.36,259.677,,,,, | |
| 1729008900000,39.36,39.82,39.36,39.76,1461.17,,,,, | |
| 1729009200000,39.72,39.88,39.64,39.75,401.523,,,,, | |
| 1729009500000,39.76,39.88,39.76,39.86,513.772,,,,, | |
| 1729009800000,39.86,40.69,39.84,40.54,2746.35,,,,, | |
| 1729010100000,40.55,41.16,40.49,41.11,3970.158,,,,, | |
| 1729010400000,41.12,41.5,41.03,41.24,8009.162,,,,, | |
| 1729010700000,41.23,41.31,40.82,41.03,2600.582,,,,, | |
| 1729011000000,41.05,41.79,40.87,41.5,5352.444,,,,, | |
| 1729011300000,41.49,42.09,41.46,41.88,5071.797,,,,, | |
| 1729011600000,41.87,42.0,41.11,41.12,3730.435,sell,41.3509518,8.232534746511897,821565,18.50911662446059 | |
| 1729011900000,41.12,42.37,41.12,41.95,6196.483,,,,, | |
| 1729012200000,41.94,41.96,41.31,41.63,3813.736,,,,, | |
| 1729012500000,41.59,41.66,40.99,41.08,3386.082,,,,, | |
| 1729012800000,41.1,41.33,41.06,41.23,1495.073,,,,, | |
| 1729013100000,41.24,41.79,41.24,41.74,3604.565,,,,, | |
| 1729013400000,41.74,41.89,41.52,41.56,2696.813,,,,, | |
| 1729013700000,41.57,42.65,41.57,42.58,11678.623,,,,, | |
| 1729014000000,42.54,43.5,42.51,43.31,11514.229,,,,, | |
| 1729014300000,43.26,43.67,42.89,43.11,7739.943,,,,, | |
| 1729014600000,43.11,43.32,42.95,43.17,3246.295,,,,, | |
| 1729014900000,43.16,43.84,43.09,43.79,4145.327,,,,, | |
| 1729015200000,43.74,44.77,43.57,44.64,13309.827,,,,, | |
| 1729015500000,44.61,44.74,44.1,44.34,6358.35,,,,, | |
| 1729015800000,44.3,44.49,44.23,44.41,2808.002,,,,, | |
| 1729016100000,44.43,44.6,43.61,43.73,6900.158,,,,, | |
| 1729016400000,43.73,44.38,43.73,44.11,3738.857,,,,, | |
| 1729016700000,44.1,44.16,43.81,43.9,2123.45,,,,, | |
| 1729017000000,43.91,44.97,43.9,44.85,7666.427,,,,, | |
| 1729017300000,44.86,45.2,44.73,44.88,7749.557,,,,, | |
| 1729017600000,44.88,44.99,44.63,44.89,1592.06,,,,, | |
| 1729017900000,44.93,45.0,44.47,44.58,2226.452,,,,, | |
| 1729018200000,44.59,44.87,44.48,44.87,1618.856,,,,, | |
| 1729018500000,44.88,45.3,44.77,44.92,3396.736,,,,, | |
| 1729018800000,44.93,45.24,44.4,44.47,3245.772,,,,, | |
| 1729019100000,44.46,45.01,44.24,44.51,4442.294,,,,, | |
| 1729019400000,44.52,44.93,44.44,44.79,2277.608,,,,, | |
| 1729019700000,44.8,44.9,44.46,44.64,1627.302,,,,, | |
| 1729020000000,44.63,44.93,44.63,44.85,1493.669,,,,, | |
| 1729020300000,44.82,44.83,44.41,44.68,1968.511,,,,, | |
| 1729020600000,44.68,44.74,44.29,44.31,1226.382,,,,, | |
| 1729020900000,44.36,44.51,44.2,44.45,1537.899,,,,, | |
| 1729021200000,44.44,44.46,43.62,43.71,5050.613,,,,, | |
| 1729021500000,43.73,43.87,43.65,43.79,1147.819,,,,, | |
| 1729021800000,43.81,43.89,43.71,43.89,805.107,,,,, | |
| 1729022100000,43.86,43.99,43.79,43.84,1168.98,,,,, | |
| 1729022400000,43.83,43.92,43.55,43.71,2135.966,,,,, | |
| 1729022700000,43.73,44.03,43.67,43.99,1708.07,,,,, | |
| 1729023000000,44.01,44.01,43.6,43.6,812.404,,,,, | |
| 1729023300000,43.57,43.6,43.03,43.13,3985.512,,,,, | |
| 1729023600000,43.15,43.16,42.61,42.86,3168.763,,,,, | |
| 1729023900000,42.83,42.96,42.65,42.68,699.336,,,,, | |
| 1729024200000,42.66,42.81,42.52,42.61,1309.209,,,,, | |
| 1729024500000,42.6,42.68,42.53,42.6,1424.522,,,,, | |
| 1729024800000,42.6,42.75,42.6,42.64,1351.532,,,,, | |
| 1729025100000,42.66,43.1,42.66,42.8,1857.412,,,,, | |
| 1729025400000,42.82,43.09,42.65,43.03,2054.546,,,,, | |
| 1729025700000,43.03,43.05,42.77,42.86,1005.661,,,,, | |
| 1729026000000,42.83,43.02,42.71,43.02,1175.93,,,,, | |
| 1729026300000,43.02,43.16,42.83,42.86,835.816,,,,, | |
| 1729026600000,42.87,43.06,42.76,42.95,1003.495,,,,, | |
| 1729026900000,42.96,43.07,42.81,42.84,1049.718,,,,, | |
| 1729027200000,42.84,43.15,42.76,43.12,696.566,,,,, | |
| 1729027500000,43.14,44.56,43.11,44.27,6401.603,,,,, | |
| 1729027800000,44.27,44.41,43.78,43.82,2489.525,,,,, | |
| 1729028100000,43.83,44.36,43.38,43.97,6210.634,,,,, | |
| 1729028400000,43.93,44.38,43.81,43.86,4659.56,,,,, | |
| 1729028700000,43.9,44.04,43.74,43.79,1067.599,,,,, | |
| 1729029000000,43.84,44.35,43.79,44.21,2277.781,,,,, | |
| 1729029300000,44.2,44.32,44.12,44.26,799.523,,,,, | |
| 1729029600000,44.26,44.41,44.03,44.07,1433.423,,,,, | |
| 1729029900000,44.06,44.3,43.98,44.05,937.297,,,,, | |
| 1729030200000,44.07,44.41,44.07,44.31,554.808,,,,, | |
| 1729030500000,44.32,44.55,44.16,44.29,1031.075,,,,, | |
| 1729030800000,44.28,44.35,44.12,44.18,769.953,,,,, | |
| 1729031100000,44.16,44.31,44.12,44.31,234.246,,,,, | |
| 1729031400000,44.32,44.36,44.19,44.23,334.337,,,,, | |
| 1729031700000,44.21,44.22,43.9,43.98,395.85,,,,, | |
| 1729032000000,43.98,44.27,43.98,44.19,641.262,,,,, | |
| 1729032300000,44.2,44.32,43.98,44.31,822.873,,,,, | |
| 1729032600000,44.31,44.5,44.31,44.37,890.505,,,,, | |
| 1729032900000,44.35,44.35,43.64,43.95,1508.194,,,,, | |
| 1729033200000,43.93,44.08,43.81,43.98,321.656,,,,, | |
| 1729033500000,43.97,43.99,43.5,43.57,1765.671,,,,, | |
| 1729033800000,43.6,43.6,43.37,43.49,1351.574,,,,, | |
| 1729034100000,43.5,43.68,43.5,43.59,420.261,,,,, | |
| 1729034400000,43.59,43.72,43.51,43.64,546.255,,,,, | |
| 1729034700000,43.65,43.7,43.48,43.64,322.72,,,,, | |
| 1729035000000,43.66,43.78,43.59,43.77,316.045,,,,, | |
| 1729035300000,43.78,43.9,43.74,43.83,483.19,,,,, | |
| 1729035600000,43.82,44.04,43.79,44.0,757.875,,,,, | |
| 1729035900000,43.99,44.02,43.85,43.98,289.049,,,,, | |
| 1729036200000,43.93,44.18,43.91,44.08,487.589,,,,, | |
| 1729036500000,44.09,44.13,43.98,44.05,645.278,,,,, | |
| 1729036800000,44.09,44.16,43.96,44.0,657.473,,,,, | |
| 1729037100000,44.04,44.1,43.72,43.83,1399.408,,,,, | |
| 1729037400000,43.83,43.85,43.33,43.57,1496.29,,,,, | |
| 1729037700000,43.56,43.56,43.33,43.54,681.482,,,,, | |
| 1729038000000,43.55,43.55,43.18,43.28,942.756,buy,43.40124999999999,5.853672771679553,510047,0.0 | |
| 1729038300000,43.26,43.4,43.15,43.36,1240.994,,,,, | |
| 1729038600000,43.34,43.53,43.32,43.41,345.902,,,,, | |
| 1729038900000,43.43,43.43,43.14,43.25,747.553,,,,, | |
| 1729039200000,43.25,43.53,43.21,43.47,340.902,,,,, | |
| 1729039500000,43.46,43.56,43.21,43.28,1028.024,,,,, | |
| 1729039800000,43.34,43.57,43.19,43.21,878.19,,,,, | |
| 1729040100000,43.24,43.25,42.9,43.08,1209.045,,,,, | |
| 1729040400000,43.08,43.09,42.96,43.04,683.388,,,,, | |
| 1729040700000,43.04,43.04,42.7,42.79,1641.707,,,,, | |
| 1729041000000,42.79,42.79,42.57,42.78,1338.964,,,,, | |
| 1729041300000,42.78,43.39,42.78,43.2,1658.349,,,,, | |
| 1729041600000,43.22,43.6,43.22,43.6,730.779,,,,, | |
| 1729041900000,43.53,43.71,43.44,43.47,721.017,,,,, | |
| 1729042200000,43.4,43.4,43.14,43.18,362.999,,,,, | |
| 1729042500000,43.18,43.24,43.08,43.14,667.327,,,,, | |
| 1729042800000,43.13,43.17,42.99,43.11,163.474,,,,, | |
| 1729043100000,43.09,43.1,42.84,42.99,788.731,,,,, | |
| 1729043400000,43.01,43.07,42.95,42.96,249.488,,,,, | |
| 1729043700000,42.94,43.03,42.85,43.03,422.8,,,,, | |
| 1729044000000,43.01,43.28,42.97,43.22,760.535,,,,, | |
| 1729044300000,43.23,43.47,43.21,43.39,558.854,,,,, | |
| 1729044600000,43.4,44.21,43.27,44.12,3588.686,,,,, | |
| 1729044900000,44.1,44.15,43.9,44.01,677.266,,,,, | |
| 1729045200000,43.98,44.22,43.87,43.95,963.388,,,,, | |
| 1729045500000,44.0,44.48,43.97,44.11,2365.026,,,,, | |
| 1729045800000,44.12,44.32,44.09,44.21,305.101,,,,, | |
| 1729046100000,44.24,44.35,44.13,44.18,461.566,,,,, | |
| 1729046400000,44.14,44.17,43.9,44.06,479.026,,,,, | |
| 1729046700000,44.04,44.27,44.02,44.06,455.722,,,,, | |
| 1729047000000,44.02,44.14,43.75,43.92,1311.518,,,,, | |
| 1729047300000,43.91,43.99,43.8,43.93,1237.352,,,,, | |
| 1729047600000,43.94,44.23,43.94,44.21,1280.488,,,,, | |
| 1729047900000,44.2,44.22,44.05,44.17,287.486,,,,, | |
| 1729048200000,44.15,44.15,43.84,43.88,217.353,,,,, | |
| 1729048500000,43.89,43.89,43.7,43.78,692.084,,,,, | |
| 1729048800000,43.79,43.89,43.73,43.89,175.542,,,,, | |
| 1729049100000,43.9,44.06,43.81,44.01,1780.565,,,,, | |
| 1729049400000,44.02,44.03,43.8,43.96,489.585,,,,, | |
| 1729049700000,43.99,44.04,43.9,43.92,301.071,,,,, | |
| 1729050000000,43.91,43.98,43.85,43.94,73.847,,,,, | |
| 1729050300000,43.98,44.28,43.98,44.28,886.278,,,,, | |
| 1729050600000,44.27,44.5,44.25,44.41,1381.096,,,,, | |
| 1729050900000,44.44,44.58,44.27,44.56,2033.502,,,,, | |
| 1729051200000,44.56,44.7,44.35,44.54,1570.171,,,,, | |
| 1729051500000,44.54,44.54,44.26,44.45,450.07,sell,44.29881731,3.801082414290118,590072,3.078372134098611 | |
| 1729051800000,44.48,44.51,44.34,44.35,445.755,,,,, | |
| 1729052100000,44.37,44.39,44.16,44.22,280.588,,,,, | |
| 1729052400000,44.28,44.3,43.81,43.84,2384.418,,,,, | |
| 1729052700000,43.84,43.84,43.43,43.55,1590.752,,,,, | |
| 1729053000000,43.55,43.61,43.36,43.45,871.589,,,,, | |
| 1729053300000,43.46,43.48,43.4,43.47,280.125,,,,, | |
| 1729053600000,43.47,43.61,43.46,43.52,285.483,,,,, | |
| 1729053900000,43.52,43.61,43.4,43.61,912.938,,,,, | |
| 1729054200000,43.6,43.79,43.6,43.77,1199.112,,,,, | |
| 1729054500000,43.79,43.8,43.59,43.76,317.816,,,,, | |
| 1729054800000,43.79,43.83,43.67,43.7,232.119,,,,, | |
| 1729055100000,43.7,43.88,43.7,43.78,453.434,,,,, | |
| 1729055400000,43.78,43.78,43.62,43.64,219.384,,,,, | |
| 1729055700000,43.66,43.84,43.66,43.74,178.473,,,,, | |
| 1729056000000,43.72,43.76,43.52,43.52,1029.14,,,,, | |
| 1729056300000,43.53,43.61,43.4,43.54,1009.573,,,,, | |
| 1729056600000,43.54,43.54,43.06,43.35,3113.504,buy,43.5362128,5.846169372247378,263580,0.0 | |
| 1729056900000,43.38,43.5,43.19,43.48,583.24,,,,, | |
| 1729057200000,43.48,43.76,43.48,43.71,578.02,sell,43.66988415,5.846169372247378,197987,0.6058933912338286 | |
| 1729057500000,43.71,43.88,43.67,43.76,1502.623,,,,, | |
| 1729057800000,43.77,44.05,43.75,43.87,557.585,,,,, | |
| 1729058100000,43.84,43.99,43.73,43.97,1033.926,,,,, | |
| 1729058400000,43.95,44.09,43.83,43.96,561.371,,,,, | |
| 1729058700000,43.97,44.09,43.95,44.08,456.12,,,,, | |
| 1729059000000,44.06,44.3,44.06,44.13,971.038,,,,, | |
| 1729059300000,44.13,44.14,43.88,44.03,399.818,,,,, | |
| 1729059600000,44.01,44.01,43.0,43.33,6561.195,,,,, | |
| 1729059900000,43.35,43.4,43.01,43.09,1471.906,,,,, | |
| 1729060200000,43.06,43.37,43.02,43.28,2114.656,,,,, | |
| 1729060500000,43.29,43.54,43.23,43.42,656.701,,,,, | |
| 1729060800000,43.46,43.5,43.29,43.39,498.741,,,,, | |
| 1729061100000,43.38,43.43,43.19,43.4,303.185,,,,, | |
| 1729061400000,43.39,43.55,43.38,43.41,460.689,,,,, | |
| 1729061700000,43.42,43.49,42.79,42.85,9693.944,,,,, | |
| 1729062000000,42.85,42.98,42.67,42.97,2002.487,,,,, | |
| 1729062300000,42.93,43.04,42.87,42.99,694.103,,,,, | |
| 1729062600000,42.98,42.98,42.71,42.83,759.224,,,,, | |
| 1729062900000,42.84,43.06,42.71,43.03,483.344,,,,, | |
| 1729063200000,43.05,43.24,42.9,43.11,1370.773,,,,, | |
| 1729063500000,43.14,43.17,43.03,43.11,568.925,,,,, | |
| 1729063800000,43.12,43.15,42.94,43.11,829.778,,,,, | |
| 1729064100000,43.1,43.11,42.8,42.85,487.848,,,,, | |
| 1729064400000,42.83,42.88,42.69,42.88,844.99,,,,, | |
| 1729064700000,42.87,43.03,42.81,43.03,477.3,,,,, | |
| 1729065000000,43.0,43.03,42.92,43.0,168.862,,,,, | |
| 1729065300000,43.0,43.03,42.94,42.96,838.947,,,,, | |
| 1729065600000,42.98,43.03,42.87,43.0,187.901,,,,, | |
| 1729065900000,43.01,43.06,42.89,43.06,272.767,,,,, | |
| 1729066200000,43.06,43.13,42.92,42.92,369.792,,,,, | |
| 1729066500000,42.9,43.1,42.78,43.02,450.817,,,,, | |
| 1729066800000,43.05,43.22,43.04,43.17,719.922,,,,, | |
| 1729067100000,43.19,43.46,43.19,43.3,1211.078,,,,, | |
| 1729067400000,43.27,43.34,43.0,43.0,1449.155,,,,, | |
| 1729067700000,42.99,43.02,42.91,42.96,562.232,,,,, | |
| 1729068000000,42.95,43.22,42.95,43.16,1165.474,,,,, | |
| 1729068300000,43.16,43.37,43.15,43.23,1789.639,,,,, | |
| 1729068600000,43.2,43.29,43.12,43.21,301.33,,,,, | |
| 1729068900000,43.22,43.22,42.97,42.98,370.946,,,,, | |
| 1729069200000,42.98,43.42,42.96,43.37,1624.372,,,,, | |
| 1729069500000,43.38,43.57,43.32,43.57,584.763,,,,, | |
| 1729069800000,43.55,43.61,43.38,43.61,367.962,,,,, | |
| 1729070100000,43.61,43.67,43.36,43.55,950.105,,,,, | |
| 1729070400000,43.51,43.59,43.4,43.57,370.434,,,,, | |
| 1729070700000,43.53,43.57,43.4,43.57,305.635,,,,, | |
| 1729071000000,43.58,43.67,43.5,43.55,645.857,,,,, | |
| 1729071300000,43.55,43.77,43.52,43.73,704.041,,,,, | |
| 1729071600000,43.74,43.91,43.48,43.81,1968.816,,,,, | |
| 1729071900000,43.81,43.87,43.68,43.77,816.599,,,,, | |
| 1729072200000,43.75,43.85,43.69,43.85,398.461,,,,, | |
| 1729072500000,43.85,43.9,43.78,43.85,1326.057,,,,, | |
| 1729072800000,43.86,44.03,43.84,43.84,920.009,,,,, | |
| 1729073100000,43.84,44.36,43.78,44.17,2577.125,,,,, | |
| 1729073400000,44.18,44.26,43.98,44.09,1163.336,,,,, | |
| 1729073700000,44.08,44.24,43.9,43.93,721.007,,,,, | |
| 1729074000000,43.93,43.98,43.8,43.98,630.941,,,,, | |
| 1729074300000,43.98,43.98,43.75,43.84,924.209,,,,, | |
| 1729074600000,43.84,43.84,43.51,43.56,975.039,,,,, | |
| 1729074900000,43.57,43.77,43.56,43.68,1947.016,,,,, | |
| 1729075200000,43.72,43.72,43.43,43.45,1461.675,,,,, | |
| 1729075500000,43.47,43.75,43.47,43.67,321.459,,,,, | |
| 1729075800000,43.7,43.78,43.6,43.75,351.456,,,,, | |
| 1729076100000,43.75,43.78,43.66,43.7,747.235,,,,, | |
| 1729076400000,43.7,43.71,43.44,43.44,1300.403,,,,, | |
| 1729076700000,43.44,43.52,43.36,43.48,636.121,,,,, | |
| 1729077000000,43.48,43.64,43.44,43.63,608.655,,,,, | |
| 1729077300000,43.66,43.95,43.63,43.79,1705.264,,,,, | |
| 1729077600000,43.8,44.32,43.8,44.18,2356.014,,,,, | |
| 1729077900000,44.16,44.37,44.13,44.21,1350.02,,,,, | |
| 1729078200000,44.23,44.38,44.08,44.24,1454.104,,,,, | |
| 1729078500000,44.19,44.26,44.02,44.11,1648.868,,,,, | |
| 1729078800000,44.13,44.32,44.03,44.2,538.96,,,,, | |
| 1729079100000,44.17,44.57,44.17,44.5,2736.509,,,,, | |
| 1729079400000,44.53,44.69,44.26,44.34,1363.751,,,,, | |
| 1729079700000,44.34,44.54,44.21,44.43,824.291,,,,, | |
| 1729080000000,44.4,44.57,44.17,44.54,911.958,,,,, | |
| 1729080300000,44.6,44.9,44.56,44.67,2151.728,,,,, | |
| 1729080600000,44.7,45.04,44.63,44.64,2753.54,,,,, | |
| 1729080900000,44.68,44.68,44.29,44.57,1256.165,sell,44.35965116,2.046744188017187,747032,1.5587052829005041 | |
| 1729081200000,44.59,45.0,44.44,44.95,1947.062,,,,, | |
| 1729081500000,44.95,45.42,44.93,45.15,4602.472,,,,, | |
| 1729081800000,45.18,46.34,44.82,44.89,11714.781,,,,, | |
| 1729082100000,44.85,45.16,44.76,44.95,2685.068,,,,, | |
| 1729082400000,44.95,45.01,44.79,44.88,1191.905,,,,, | |
| 1729082700000,44.9,45.25,44.89,45.12,1094.983,,,,, | |
| 1729083000000,45.15,45.54,45.07,45.36,3074.829,,,,, | |
| 1729083300000,45.32,45.52,45.26,45.35,633.647,,,,, | |
| 1729083600000,45.35,45.92,45.29,45.85,2444.397,,,,, | |
| 1729083900000,45.85,45.95,45.69,45.78,1720.023,,,,, | |
| 1729084200000,45.78,45.88,45.6,45.8,1342.215,,,,, | |
| 1729084500000,45.8,45.89,45.51,45.74,1847.359,,,,, | |
| 1729084800000,45.79,45.82,45.6,45.74,1166.315,,,,, | |
| 1729085100000,45.73,45.87,45.57,45.63,752.579,,,,, | |
| 1729085400000,45.6,45.6,44.71,44.96,5027.587,,,,, | |
| 1729085700000,45.01,45.01,44.28,44.36,5289.542,,,,, | |
| 1729086000000,44.36,44.64,44.13,44.43,4053.712,,,,, | |
| 1729086300000,44.44,44.61,44.2,44.49,1944.504,,,,, | |
| 1729086600000,44.48,44.48,44.05,44.18,2400.566,,,,, | |
| 1729086900000,44.2,44.34,44.08,44.22,588.572,,,,, | |
| 1729087200000,44.23,44.26,43.87,44.17,2265.713,,,,, | |
| 1729087500000,44.18,44.58,44.07,44.58,2125.185,,,,, | |
| 1729087800000,44.58,44.67,44.37,44.61,1263.4,,,,, | |
| 1729088100000,44.62,44.94,44.61,44.77,1019.53,,,,, | |
| 1729088400000,44.78,44.94,44.67,44.77,1380.978,,,,, | |
| 1729088700000,44.76,44.83,44.43,44.43,766.082,,,,, | |
| 1729089000000,44.42,44.52,44.23,44.3,1423.118,,,,, | |
| 1729089300000,44.35,44.37,44.09,44.15,712.82,,,,, | |
| 1729089600000,44.14,44.21,43.93,44.03,620.519,buy,44.03,5.799730929001438,689424,0.0 | |
| 1729089900000,44.02,44.13,43.82,44.02,992.902,,,,, | |
| 1729090200000,44.03,44.1,43.89,44.0,330.23,,,,, | |
| 1729090500000,43.98,44.0,43.66,43.93,1439.742,,,,, | |
| 1729090800000,43.94,43.99,43.56,43.61,2127.141,,,,, | |
| 1729091100000,43.6,43.88,43.49,43.88,1156.852,,,,, | |
| 1729091400000,43.88,44.25,43.84,44.25,1780.776,,,,, | |
| 1729091700000,44.24,44.4,43.88,44.03,1684.138,,,,, | |
| 1729092000000,44.03,44.12,43.8,43.89,706.937,,,,, | |
| 1729092300000,43.9,43.96,43.85,43.87,749.199,,,,, | |
| 1729092600000,43.86,44.12,43.83,43.96,734.544,,,,, | |
| 1729092900000,43.96,44.09,43.85,43.87,458.571,,,,, | |
| 1729093200000,43.88,43.94,43.73,43.76,608.074,,,,, | |
| 1729093500000,43.76,43.78,43.54,43.67,1287.5,,,,, | |
| 1729093800000,43.67,43.72,43.52,43.6,502.334,,,,, | |
| 1729094100000,43.6,43.62,43.44,43.54,603.705,,,,, | |
| 1729094400000,43.55,43.57,43.31,43.51,1383.67,,,,, | |
| 1729094700000,43.53,43.57,43.11,43.38,1688.983,,,,, | |
| 1729095000000,43.39,43.56,43.26,43.32,475.584,,,,, | |
| 1729095300000,43.31,43.31,43.02,43.05,1334.166,,,,, | |
| 1729095600000,43.07,43.25,42.76,43.16,1812.069,,,,, | |
| 1729095900000,43.17,43.24,43.04,43.06,577.727,,,,, | |
| 1729096200000,43.09,43.09,42.79,42.8,1932.813,,,,, | |
| 1729096500000,42.82,43.26,42.7,43.14,1362.892,,,,, | |
| 1729096800000,43.14,43.22,42.98,43.01,865.043,,,,, | |
| 1729097100000,42.99,43.27,42.94,43.2,533.445,,,,, | |
| 1729097400000,43.21,43.31,43.14,43.27,342.172,,,,, | |
| 1729097700000,43.29,43.39,43.24,43.33,822.496,,,,, | |
| 1729098000000,43.34,43.38,43.11,43.2,470.876,,,,, | |
| 1729098300000,43.17,43.38,43.06,43.13,411.413,,,,, | |
| 1729098600000,43.11,43.29,43.11,43.22,320.307,,,,, | |
| 1729098900000,43.25,43.36,43.24,43.3,276.142,,,,, | |
| 1729099200000,43.3,43.5,43.24,43.42,772.639,,,,, | |
| 1729099500000,43.45,43.54,43.35,43.36,561.692,,,,, | |
| 1729099800000,43.37,43.47,43.34,43.45,332.763,,,,, | |
| 1729100100000,43.47,43.52,43.42,43.51,359.028,,,,, | |
| 1729100400000,43.5,43.55,43.44,43.45,243.728,,,,, | |
| 1729100700000,43.44,43.46,43.26,43.39,525.868,,,,, | |
| 1729101000000,43.4,43.47,43.16,43.16,347.823,,,,, | |
| 1729101300000,43.17,43.19,43.09,43.11,192.087,,,,, | |
| 1729101600000,43.09,43.36,43.08,43.36,416.227,,,,, | |
| 1729101900000,43.36,43.36,43.16,43.16,274.645,,,,, | |
| 1729102200000,43.17,43.17,43.08,43.1,154.733,,,,, | |
| 1729102500000,43.1,43.12,43.05,43.09,219.35,,,,, | |
| 1729102800000,43.09,43.27,43.06,43.24,63.272,,,,, | |
| 1729103100000,43.28,43.32,43.23,43.32,55.252,,,,, | |
| 1729103400000,43.31,43.42,43.29,43.33,353.14,,,,, | |
| 1729103700000,43.33,43.4,43.27,43.39,202.685,,,,, | |
| 1729104000000,43.39,43.44,43.35,43.44,104.263,,,,, | |
| 1729104300000,43.43,43.56,43.43,43.45,213.466,,,,, | |
| 1729104600000,43.46,43.46,43.31,43.42,105.466,,,,, | |
| 1729104900000,43.43,43.43,43.35,43.36,55.384,,,,, | |
| 1729105200000,43.39,43.46,43.35,43.38,131.027,,,,, | |
| 1729105500000,43.36,43.38,43.21,43.26,1586.094,,,,, | |
| 1729105800000,43.26,43.3,43.22,43.3,212.199,,,,, | |
| 1729106100000,43.29,43.4,43.23,43.4,97.925,,,,, | |
| 1729106400000,43.41,43.41,43.35,43.38,142.066,,,,, | |
| 1729106700000,43.39,43.5,43.25,43.25,1248.565,,,,, | |
| 1729107000000,43.24,43.3,43.18,43.29,166.733,,,,, | |
| 1729107300000,43.25,43.25,43.2,43.2,48.703,,,,, | |
| 1729107600000,43.21,43.21,43.1,43.21,262.932,,,,, | |
| 1729107900000,43.2,43.28,43.2,43.23,37.744,,,,, | |
| 1729108200000,43.26,43.34,43.23,43.31,101.952,,,,, | |
| 1729108500000,43.31,43.36,43.31,43.32,73.67,,,,, | |
| 1729108800000,43.34,43.47,43.34,43.47,137.082,,,,, | |
| 1729109100000,43.48,43.54,43.42,43.54,296.859,,,,, | |
| 1729109400000,43.54,43.61,43.47,43.51,206.357,,,,, | |
| 1729109700000,43.49,43.51,43.22,43.32,2339.268,,,,, | |
| 1729110000000,43.3,43.31,43.26,43.3,132.684,,,,, | |
| 1729110300000,43.3,43.31,43.24,43.3,145.374,,,,, | |
| 1729110600000,43.31,43.37,43.29,43.34,46.559,,,,, | |
| 1729110900000,43.31,43.32,43.23,43.25,505.185,,,,, | |
| 1729111200000,43.25,43.28,43.15,43.26,766.168,,,,, | |
| 1729111500000,43.26,43.52,43.25,43.42,1582.936,,,,, | |
| 1729111800000,43.4,43.45,43.26,43.27,144.229,,,,, | |
| 1729112100000,43.26,43.26,43.07,43.07,1009.933,,,,, | |
| 1729112400000,43.09,43.26,43.09,43.22,155.479,,,,, | |
| 1729112700000,43.26,43.28,43.13,43.21,119.45,,,,, | |
| 1729113000000,43.14,43.3,43.13,43.28,73.229,,,,, | |
| 1729113300000,43.31,43.35,43.23,43.26,78.027,,,,, | |
| 1729113600000,43.28,43.34,43.23,43.23,150.97,,,,, | |
| 1729113900000,43.25,43.32,43.24,43.3,87.137,,,,, | |
| 1729114200000,43.31,43.35,43.27,43.35,98.125,,,,, | |
| 1729114500000,43.34,43.46,43.32,43.46,581.577,,,,, | |
| 1729114800000,43.45,43.46,43.37,43.4,266.184,,,,, | |
| 1729115100000,43.39,43.39,43.34,43.37,60.828,,,,, | |
| 1729115400000,43.37,43.37,43.25,43.25,138.434,,,,, | |
| 1729115700000,43.24,43.38,43.24,43.34,190.521,,,,, | |
| 1729116000000,43.35,43.61,43.35,43.59,140.118,,,,, | |
| 1729116300000,43.59,43.71,43.55,43.55,245.147,,,,, | |
| 1729116600000,43.55,43.56,43.45,43.51,223.838,,,,, | |
| 1729116900000,43.53,43.61,43.53,43.6,64.904,,,,, | |
| 1729117200000,43.58,43.67,43.57,43.63,55.242,,,,, | |
| 1729117500000,43.62,43.7,43.6,43.61,251.064,,,,, | |
| 1729117800000,43.6,43.66,43.58,43.63,112.993,,,,, | |
| 1729118100000,43.62,43.66,43.59,43.66,52.68,,,,, | |
| 1729118400000,43.67,43.72,43.61,43.68,273.233,,,,, | |
| 1729118700000,43.68,43.75,43.6,43.6,126.099,,,,, | |
| 1729119000000,43.62,43.63,43.55,43.63,104.781,,,,, | |
| 1729119300000,43.64,43.68,43.63,43.65,64.103,,,,, | |
| 1729119600000,43.67,43.72,43.64,43.72,100.452,,,,, | |
| 1729119900000,43.72,43.78,43.7,43.76,130.794,,,,, | |
| 1729120200000,43.74,43.83,43.64,43.66,85.976,,,,, | |
| 1729120500000,43.63,43.73,43.55,43.55,218.385,,,,, | |
| 1729120800000,43.55,43.57,43.46,43.47,186.477,,,,, | |
| 1729121100000,43.46,43.51,43.43,43.51,90.81,,,,, | |
| 1729121400000,43.53,43.54,43.46,43.47,58.278,,,,, | |
| 1729121700000,43.44,43.47,43.36,43.39,307.956,,,,, | |
| 1729122000000,43.37,43.37,43.3,43.31,104.222,,,,, | |
| 1729122300000,43.32,43.32,43.18,43.18,581.003,,,,, | |
| 1729122600000,43.17,43.28,43.15,43.24,207.638,,,,, | |
| 1729122900000,43.24,43.24,43.17,43.17,46.698,,,,, | |
| 1729123200000,43.2,43.64,43.2,43.64,678.228,,,,, | |
| 1729123500000,43.63,43.92,43.63,43.92,388.836,,,,, | |
| 1729123800000,43.9,43.93,43.77,43.88,266.967,,,,, | |
| 1729124100000,43.84,43.84,43.49,43.56,657.927,,,,, | |
| 1729124400000,43.57,43.7,43.53,43.54,159.695,,,,, | |
| 1729124700000,43.54,43.71,43.49,43.66,213.059,,,,, | |
| 1729125000000,43.7,43.9,43.68,43.9,380.889,,,,, | |
| 1729125300000,43.88,44.33,43.84,44.29,1172.402,,,,, | |
| 1729125600000,44.26,45.14,44.16,44.5,3818.914,,,,, | |
| 1729125900000,44.49,44.59,44.25,44.31,1621.996,,,,, | |
| 1729126200000,44.34,44.47,43.85,43.97,2070.412,,,,, | |
| 1729126500000,43.97,44.19,43.86,44.18,666.612,,,,, | |
| 1729126800000,44.18,44.51,44.06,44.51,854.209,,,,, | |
| 1729127100000,44.48,44.83,44.45,44.64,601.448,,,,, | |
| 1729127400000,44.64,44.76,44.5,44.7,289.786,,,,, | |
| 1729127700000,44.74,44.74,44.47,44.67,525.035,,,,, | |
| 1729128000000,44.65,44.69,44.43,44.48,162.128,,,,, | |
| 1729128300000,44.46,44.58,44.33,44.38,453.352,,,,, | |
| 1729128600000,44.38,44.38,44.03,44.13,1292.459,,,,, | |
| 1729128900000,44.18,44.3,44.13,44.28,287.158,,,,, | |
| 1729129200000,44.24,44.25,44.0,44.11,234.613,,,,, | |
| 1729129500000,44.13,44.21,43.96,44.17,725.51,,,,, | |
| 1729129800000,44.17,44.44,44.15,44.31,715.462,,,,, | |
| 1729130100000,44.37,44.57,44.3,44.55,1099.903,,,,, | |
| 1729130400000,44.55,44.69,44.32,44.36,1851.174,,,,, | |
| 1729130700000,44.4,44.43,44.16,44.35,620.074,,,,, | |
| 1729131000000,44.35,44.37,44.08,44.14,429.711,,,,, | |
| 1729131300000,44.17,44.19,43.95,43.99,361.992,,,,, | |
| 1729131600000,43.96,44.04,43.94,43.98,100.533,,,,, | |
| 1729131900000,44.0,44.01,43.9,43.95,283.976,,,,, | |
| 1729132200000,43.95,43.99,43.78,43.89,564.687,,,,, | |
| 1729132500000,43.85,43.89,43.72,43.74,176.156,,,,, | |
| 1729132800000,43.75,43.83,43.67,43.83,220.32,,,,, | |
| 1729133100000,43.8,43.92,43.7,43.84,569.866,,,,, | |
| 1729133400000,43.85,43.99,43.77,43.94,158.328,,,,, | |
| 1729133700000,43.97,44.05,43.93,43.96,87.232,,,,, | |
| 1729134000000,43.94,43.99,43.85,43.96,161.104,,,,, | |
| 1729134300000,43.95,43.95,43.88,43.9,55.477,,,,, | |
| 1729134600000,43.89,43.89,43.76,43.8,499.647,,,,, | |
| 1729134900000,43.82,43.83,43.73,43.78,542.534,,,,, | |
| 1729135200000,43.79,43.97,43.78,43.95,697.999,,,,, | |
| 1729135500000,43.95,43.95,43.78,43.81,124.355,,,,, | |
| 1729135800000,43.81,43.87,43.72,43.72,71.25,,,,, | |
| 1729136100000,43.72,43.79,43.69,43.76,376.828,,,,, | |
| 1729136400000,43.73,43.74,43.63,43.63,356.671,,,,, | |
| 1729136700000,43.64,43.75,43.63,43.73,196.954,,,,, | |
| 1729137000000,43.76,43.8,43.73,43.73,72.377,,,,, | |
| 1729137300000,43.74,43.78,43.69,43.77,75.205,,,,, | |
| 1729137600000,43.76,43.96,43.74,43.96,181.002,,,,, | |
| 1729137900000,43.98,44.19,43.98,44.07,713.716,,,,, | |
| 1729138200000,44.06,44.07,43.93,43.96,96.648,,,,, | |
| 1729138500000,43.95,44.11,43.95,44.05,138.409,,,,, | |
| 1729138800000,44.07,44.1,43.82,43.82,122.649,,,,, | |
| 1729139100000,43.81,43.81,43.6,43.66,340.096,,,,, | |
| 1729139400000,43.65,43.77,43.61,43.74,77.278,,,,, | |
| 1729139700000,43.77,43.77,43.55,43.55,189.385,,,,, | |
| 1729140000000,43.56,43.57,43.42,43.44,441.563,,,,, | |
| 1729140300000,43.48,43.64,43.48,43.53,312.835,,,,, | |
| 1729140600000,43.53,43.65,43.48,43.55,72.502,,,,, | |
| 1729140900000,43.63,43.66,43.52,43.52,188.873,,,,, | |
| 1729141200000,43.52,43.71,43.51,43.67,279.515,,,,, | |
| 1729141500000,43.67,43.74,43.64,43.69,126.214,,,,, | |
| 1729141800000,43.66,43.71,43.44,43.7,439.304,,,,, | |
| 1729142100000,43.68,43.87,43.66,43.83,598.51,,,,, | |
| 1729142400000,43.81,43.82,43.62,43.65,319.554,,,,, | |
| 1729142700000,43.63,43.63,43.48,43.53,1126.433,,,,, | |
| 1729143000000,43.51,43.62,43.42,43.6,519.504,,,,, | |
| 1729143300000,43.64,43.7,43.54,43.54,239.53,,,,, | |
| 1729143600000,43.55,43.55,43.27,43.31,3451.112,,,,, | |
| 1729143900000,43.31,43.42,43.26,43.29,483.959,,,,, | |
| 1729144200000,43.29,43.29,43.06,43.13,1952.888,,,,, | |
| 1729144500000,43.13,43.31,43.11,43.21,281.28,,,,, | |
| 1729144800000,43.2,43.32,43.17,43.17,201.784,,,,, | |
| 1729145100000,43.13,43.3,43.06,43.2,321.565,,,,, | |
| 1729145400000,43.23,43.39,43.21,43.35,305.503,,,,, | |
| 1729145700000,43.36,43.55,43.36,43.48,794.012,,,,, | |
| 1729146000000,43.49,43.61,43.47,43.57,582.384,,,,, | |
| 1729146300000,43.58,43.65,43.54,43.58,558.352,,,,, | |
| 1729146600000,43.58,43.59,43.37,43.38,913.698,,,,, | |
| 1729146900000,43.38,43.6,43.38,43.54,1845.902,,,,, | |
| 1729147200000,43.56,43.61,43.48,43.48,176.891,,,,, | |
| 1729147500000,43.46,43.57,43.44,43.46,115.764,,,,, | |
| 1729147800000,43.47,43.48,43.38,43.38,107.075,,,,, | |
| 1729148100000,43.41,43.43,43.23,43.26,256.672,,,,, | |
| 1729148400000,43.26,43.38,43.14,43.34,1523.379,,,,, | |
| 1729148700000,43.36,43.43,43.18,43.2,237.069,,,,, | |
| 1729149000000,43.19,43.32,43.15,43.23,223.175,,,,, | |
| 1729149300000,43.23,43.29,42.6,42.88,2102.074,,,,, | |
| 1729149600000,42.88,42.99,42.76,42.94,476.812,,,,, | |
| 1729149900000,42.94,42.97,42.81,42.83,725.591,,,,, | |
| 1729150200000,42.85,42.89,42.76,42.86,291.874,,,,, | |
| 1729150500000,42.85,42.87,42.71,42.81,313.075,,,,, | |
| 1729150800000,42.79,42.8,42.65,42.74,522.074,,,,, | |
| 1729151100000,42.78,42.88,42.68,42.88,105.949,,,,, | |
| 1729151400000,42.9,42.92,42.78,42.91,1015.366,,,,, | |
| 1729151700000,42.91,43.0,42.91,42.99,157.286,,,,, | |
| 1729152000000,42.98,43.09,42.97,43.06,422.911,,,,, | |
| 1729152300000,43.06,43.42,42.97,42.98,2684.312,,,,, | |
| 1729152600000,42.97,42.97,42.8,42.82,852.65,,,,, | |
| 1729152900000,42.87,43.16,42.86,43.16,293.021,,,,, | |
| 1729153200000,43.14,43.15,42.98,43.11,308.868,,,,, | |
| 1729153500000,43.09,43.28,43.05,43.19,713.91,,,,, | |
| 1729153800000,43.23,43.32,43.23,43.25,145.654,,,,, | |
| 1729154100000,43.24,43.32,43.19,43.29,40.862,,,,, | |
| 1729154400000,43.29,43.36,43.24,43.24,66.776,,,,, | |
| 1729154700000,43.27,43.46,43.26,43.37,288.182,,,,, | |
| 1729155000000,43.36,43.38,43.23,43.28,138.18,,,,, | |
| 1729155300000,43.24,43.39,43.21,43.36,159.898,,,,, | |
| 1729155600000,43.35,43.45,43.35,43.42,241.443,,,,, | |
| 1729155900000,43.37,43.38,43.23,43.24,65.228,,,,, | |
| 1729156200000,43.25,43.34,43.25,43.31,69.759,,,,, | |
| 1729156500000,43.29,43.35,43.2,43.21,76.575,,,,, | |
| 1729156800000,43.2,43.24,43.15,43.21,97.049,,,,, | |
| 1729157100000,43.21,43.31,43.18,43.19,78.353,,,,, | |
| 1729157400000,43.21,43.32,43.17,43.29,100.697,,,,, | |