ts,open,high,low,close,volume,order_type,order_rate,order_amount,order_id,pnl
1728000000000,1.195,1.196,1.194,1.195,3634.48,,,,,
1728000300000,1.196,1.196,1.194,1.196,18863.54,,,,,
1728000600000,1.196,1.197,1.195,1.196,2509.7,,,,,
1728000900000,1.195,1.197,1.194,1.196,1202.89,,,,,
1728001200000,1.195,1.197,1.193,1.195,4393.16,,,,,
1728001500000,1.194,1.196,1.193,1.196,5007.92,,,,,
1728001800000,1.196,1.196,1.193,1.195,473.92,,,,,
1728002100000,1.193,1.196,1.191,1.193,5163.25,,,,,
1728002400000,1.193,1.193,1.19,1.193,1323.52,,,,,
1728002700000,1.192,1.194,1.191,1.192,1261.44,,,,,
1728003000000,1.193,1.193,1.19,1.192,402.98,,,,,
1728003300000,1.192,1.194,1.191,1.192,2623.63,,,,,
1728003600000,1.191,1.192,1.19,1.191,1696.86,,,,,
1728003900000,1.191,1.192,1.19,1.191,692.58,,,,,
1728004200000,1.193,1.196,1.192,1.195,2537.46,,,,,
1728004500000,1.195,1.196,1.195,1.195,146.74,,,,,
1728004800000,1.195,1.2,1.195,1.2,2379.23,,,,,
1728005100000,1.201,1.203,1.2,1.203,1418.64,,,,,
1728005400000,1.202,1.207,1.202,1.205,4687.52,,,,,
1728005700000,1.205,1.206,1.205,1.205,2419.17,,,,,
1728006000000,1.205,1.205,1.203,1.203,2876.08,,,,,
1728006300000,1.203,1.204,1.203,1.204,2655.84,,,,,
1728006600000,1.204,1.207,1.204,1.207,2688.12,,,,,
1728006900000,1.205,1.205,1.201,1.205,10651.86,,,,,
1728007200000,1.204,1.206,1.204,1.206,2033.74,,,,,
1728007500000,1.204,1.206,1.203,1.206,1126.21,,,,,
1728007800000,1.206,1.206,1.204,1.204,224.78,,,,,
1728008100000,1.204,1.204,1.203,1.203,5482.54,,,,,
1728008400000,1.203,1.204,1.202,1.202,810.75,,,,,
1728008700000,1.202,1.202,1.201,1.202,635.91,,,,,
1728009000000,1.201,1.202,1.201,1.202,153.49,,,,,
1728009300000,1.201,1.202,1.201,1.202,335.74,,,,,
1728009600000,1.202,1.202,1.201,1.202,408.32,,,,,
1728009900000,1.201,1.202,1.2,1.201,1717.46,,,,,
1728010200000,1.202,1.203,1.201,1.203,2107.87,,,,,
1728010500000,1.203,1.203,1.198,1.199,3411.82,,,,,
1728010800000,1.199,1.2,1.199,1.2,377.5,,,,,
1728011100000,1.199,1.199,1.197,1.197,487.25,,,,,
1728011400000,1.196,1.197,1.196,1.196,2906.6,,,,,
1728011700000,1.196,1.197,1.196,1.196,88.48,,,,,
1728012000000,1.196,1.196,1.196,1.196,20.72,,,,,
1728012300000,1.196,1.197,1.195,1.195,221.28,,,,,
1728012600000,1.196,1.196,1.195,1.195,609.24,,,,,
1728012900000,1.195,1.196,1.195,1.196,1263.17,,,,,
1728013200000,1.195,1.196,1.194,1.194,608.78,,,,,
1728013500000,1.195,1.195,1.193,1.193,1607.52,,,,,
1728013800000,1.193,1.194,1.193,1.194,307.82,,,,,
1728014100000,1.194,1.194,1.19,1.192,529.77,,,,,
1728014400000,1.19,1.192,1.19,1.192,212.95,,,,,
1728014700000,1.19,1.192,1.19,1.192,570.49,,,,,
1728015000000,1.191,1.192,1.191,1.191,151.94,,,,,
1728015300000,1.191,1.194,1.191,1.193,2848.68,,,,,
1728015600000,1.194,1.195,1.193,1.195,754.79,,,,,
1728015900000,1.195,1.198,1.195,1.198,2294.75,,,,,
1728016200000,1.197,1.201,1.197,1.197,7666.71,,,,,
1728016500000,1.199,1.199,1.197,1.199,162.73,,,,,
1728016800000,1.197,1.199,1.197,1.198,1557.9,,,,,
1728017100000,1.197,1.198,1.192,1.192,3974.56,,,,,
1728017400000,1.192,1.194,1.192,1.192,1160.13,,,,,
1728017700000,1.191,1.193,1.191,1.191,267.5,,,,,
1728018000000,1.192,1.193,1.191,1.193,256.46,,,,,
1728018300000,1.193,1.193,1.19,1.192,5653.36,,,,,
1728018600000,1.193,1.195,1.192,1.195,2016.19,,,,,
1728018900000,1.193,1.195,1.193,1.194,1091.96,,,,,
1728019200000,1.195,1.196,1.195,1.195,217.54,,,,,
1728019500000,1.195,1.198,1.194,1.198,3071.02,,,,,
1728019800000,1.198,1.199,1.197,1.199,5977.47,,,,,
1728020100000,1.198,1.199,1.197,1.198,1995.56,,,,,
1728020400000,1.2,1.2,1.198,1.198,760.66,,,,,
1728020700000,1.198,1.2,1.197,1.2,2304.26,,,,,
1728021000000,1.198,1.2,1.198,1.199,697.67,,,,,
1728021300000,1.199,1.202,1.199,1.2,3387.68,,,,,
1728021600000,1.201,1.201,1.198,1.199,2982.93,,,,,
1728021900000,1.198,1.199,1.196,1.198,2865.14,,,,,
1728022200000,1.196,1.196,1.196,1.196,69.78,,,,,
1728022500000,1.196,1.198,1.196,1.198,1404.09,,,,,
1728022800000,1.197,1.199,1.197,1.199,1344.07,,,,,
1728023100000,1.199,1.201,1.193,1.197,8569.29,,,,,
1728023400000,1.197,1.198,1.196,1.198,764.98,,,,,
1728023700000,1.198,1.199,1.196,1.196,1803.8,,,,,
1728024000000,1.195,1.196,1.194,1.196,732.12,,,,,
1728024300000,1.194,1.195,1.192,1.192,3392.3,,,,,
1728024600000,1.192,1.194,1.192,1.192,234.98,,,,,
1728024900000,1.194,1.194,1.189,1.191,10210.67,,,,,
1728025200000,1.189,1.19,1.185,1.19,15310.09,,,,,
1728025500000,1.188,1.195,1.188,1.191,17041.43,,,,,
1728025800000,1.19,1.19,1.186,1.186,4317.48,,,,,
1728026100000,1.187,1.19,1.186,1.188,5300.26,,,,,
1728026400000,1.187,1.191,1.184,1.191,20374.56,,,,,
1728026700000,1.192,1.197,1.191,1.197,5513.95,,,,,
1728027000000,1.195,1.199,1.195,1.199,7263.41,,,,,
1728027300000,1.197,1.201,1.195,1.198,12319.32,,,,,
1728027600000,1.199,1.201,1.197,1.199,4560.24,,,,,
1728027900000,1.198,1.2,1.198,1.2,2364.97,,,,,
1728028200000,1.2,1.2,1.198,1.199,3073.96,,,,,
1728028500000,1.2,1.2,1.197,1.197,283.89,,,,,
1728028800000,1.198,1.203,1.197,1.2,6425.68,,,,,
1728029100000,1.2,1.206,1.199,1.202,8007.72,,,,,
1728029400000,1.2,1.202,1.2,1.201,1839.75,,,,,
1728029700000,1.202,1.202,1.2,1.201,4276.99,,,,,
1728030000000,1.2,1.205,1.2,1.205,6289.18,,,,,
1728030300000,1.203,1.208,1.203,1.207,13846.13,,,,,
1728030600000,1.206,1.206,1.204,1.205,931.59,,,,,
1728030900000,1.205,1.208,1.205,1.208,6012.69,,,,,
1728031200000,1.208,1.213,1.206,1.212,4601.39,,,,,
1728031500000,1.21,1.21,1.207,1.21,2416.47,,,,,
1728031800000,1.21,1.21,1.208,1.209,2275.74,,,,,
1728032100000,1.207,1.208,1.206,1.206,3393.17,,,,,
1728032400000,1.206,1.208,1.205,1.208,3879.39,,,,,
1728032700000,1.208,1.211,1.206,1.211,2327.02,,,,,
1728033000000,1.21,1.215,1.209,1.214,3887.8,,,,,
1728033300000,1.215,1.215,1.212,1.213,1540.16,,,,,
1728033600000,1.214,1.214,1.208,1.209,2545.87,,,,,
1728033900000,1.21,1.216,1.209,1.216,7270.1,,,,,
1728034200000,1.215,1.215,1.212,1.212,1680.81,,,,,
1728034500000,1.213,1.214,1.212,1.213,1558.63,,,,,
1728034800000,1.214,1.214,1.212,1.214,446.74,,,,,
1728035100000,1.212,1.214,1.212,1.214,2327.31,,,,,
1728035400000,1.213,1.214,1.211,1.212,1724.24,,,,,
1728035700000,1.213,1.216,1.212,1.213,2954.97,,,,,
1728036000000,1.213,1.216,1.212,1.215,2606.32,,,,,
1728036300000,1.214,1.215,1.211,1.211,678.69,,,,,
1728036600000,1.212,1.212,1.21,1.212,326.19,,,,,
1728036900000,1.212,1.212,1.21,1.212,247.76,,,,,
1728037200000,1.212,1.214,1.211,1.211,1224.55,,,,,
1728037500000,1.213,1.213,1.211,1.213,392.9,,,,,
1728037800000,1.213,1.213,1.211,1.211,326.89,,,,,
1728038100000,1.213,1.214,1.211,1.212,503.48,,,,,
1728038400000,1.212,1.215,1.212,1.214,1857.67,,,,,
1728038700000,1.214,1.216,1.214,1.216,990.5,,,,,
1728039000000,1.214,1.215,1.213,1.213,905.59,,,,,
1728039300000,1.212,1.212,1.208,1.208,3304.19,,,,,
1728039600000,1.208,1.209,1.207,1.207,3214.29,,,,,
1728039900000,1.207,1.207,1.203,1.205,3381.09,,,,,
1728040200000,1.204,1.205,1.204,1.205,39.32,,,,,
1728040500000,1.204,1.205,1.201,1.201,8145.9,,,,,
1728040800000,1.201,1.202,1.2,1.202,2544.94,,,,,
1728041100000,1.202,1.202,1.201,1.202,951.85,,,,,
1728041400000,1.201,1.202,1.2,1.202,50.86,,,,,
1728041700000,1.202,1.202,1.198,1.198,12952.93,,,,,
1728042000000,1.197,1.202,1.197,1.202,287.45,,,,,
1728042300000,1.202,1.208,1.2,1.207,4587.48,,,,,
1728042600000,1.205,1.208,1.203,1.206,8679.73,,,,,
1728042900000,1.206,1.206,1.201,1.205,3271.33,,,,,
1728043200000,1.203,1.206,1.2,1.204,4604.76,,,,,
1728043500000,1.203,1.205,1.201,1.201,2131.77,,,,,
1728043800000,1.2,1.203,1.2,1.203,2606.82,,,,,
1728044100000,1.202,1.204,1.202,1.204,140.58,,,,,
1728044400000,1.204,1.205,1.204,1.204,3767.81,,,,,
1728044700000,1.206,1.207,1.204,1.207,294.78,,,,,
1728045000000,1.208,1.21,1.2,1.201,5094.94,,,,,
1728045300000,1.202,1.204,1.199,1.2,3429.03,,,,,
1728045600000,1.2,1.202,1.198,1.199,3670.29,,,,,
1728045900000,1.199,1.203,1.199,1.201,2706.78,,,,,
1728046200000,1.202,1.206,1.2,1.206,3644.85,,,,,
1728046500000,1.207,1.212,1.207,1.211,1640.87,,,,,
1728046800000,1.213,1.217,1.211,1.211,3545.36,,,,,
1728047100000,1.211,1.212,1.21,1.211,1561.87,,,,,
1728047400000,1.211,1.217,1.21,1.213,2059.71,,,,,
1728047700000,1.212,1.215,1.208,1.208,3539.09,,,,,
1728048000000,1.208,1.211,1.208,1.209,1517.25,,,,,
1728048300000,1.209,1.21,1.207,1.21,583.93,,,,,
1728048600000,1.208,1.21,1.207,1.209,588.73,,,,,
1728048900000,1.209,1.214,1.208,1.213,2409.58,,,,,
1728049200000,1.214,1.217,1.214,1.216,651.38,,,,,
1728049500000,1.216,1.217,1.214,1.216,3143.06,,,,,
1728049800000,1.215,1.217,1.214,1.215,238.25,,,,,
1728050100000,1.215,1.216,1.212,1.214,1045.35,,,,,
1728050400000,1.212,1.223,1.202,1.21,29047.54,,,,,
1728050700000,1.21,1.214,1.209,1.21,5277.84,,,,,
1728051000000,1.209,1.21,1.206,1.21,1709.73,,,,,
1728051300000,1.209,1.214,1.209,1.213,1300.98,,,,,
1728051600000,1.214,1.215,1.212,1.214,2891.36,,,,,
1728051900000,1.212,1.212,1.201,1.205,4416.03,,,,,
1728052200000,1.204,1.207,1.204,1.206,1072.62,,,,,
1728052500000,1.207,1.209,1.206,1.208,1184.44,,,,,
1728052800000,1.209,1.214,1.208,1.214,748.0,,,,,
1728053100000,1.212,1.215,1.211,1.214,2177.48,,,,,
1728053400000,1.215,1.216,1.213,1.214,2441.64,,,,,
1728053700000,1.213,1.215,1.213,1.213,542.79,,,,,
1728054000000,1.213,1.219,1.213,1.219,2378.38,,,,,
1728054300000,1.22,1.224,1.219,1.22,3762.91,,,,,
1728054600000,1.221,1.227,1.221,1.225,3546.56,,,,,
1728054900000,1.224,1.224,1.223,1.224,14597.34,,,,,
1728055200000,1.223,1.224,1.222,1.223,1129.94,,,,,
1728055500000,1.222,1.222,1.219,1.219,2028.24,,,,,
1728055800000,1.22,1.221,1.219,1.219,565.08,,,,,
1728056100000,1.219,1.224,1.219,1.221,1631.84,,,,,
1728056400000,1.223,1.223,1.221,1.223,688.96,,,,,
1728056700000,1.224,1.224,1.223,1.223,1071.97,,,,,
1728057000000,1.223,1.227,1.222,1.227,1390.98,,,,,
1728057300000,1.226,1.231,1.226,1.231,322.21,,,,,
1728057600000,1.231,1.237,1.23,1.234,2299.38,,,,,
1728057900000,1.234,1.236,1.23,1.23,2285.73,,,,,
1728058200000,1.231,1.234,1.23,1.234,392.43,,,,,
1728058500000,1.232,1.236,1.23,1.234,1781.18,,,,,
1728058800000,1.235,1.236,1.234,1.235,669.77,,,,,
1728059100000,1.234,1.237,1.232,1.235,1178.13,,,,,
1728059400000,1.235,1.248,1.235,1.243,6225.14,,,,,
1728059700000,1.243,1.245,1.242,1.242,937.96,,,,,
1728060000000,1.241,1.245,1.24,1.24,1403.49,,,,,
1728060300000,1.24,1.243,1.239,1.241,1521.53,,,,,
1728060600000,1.24,1.243,1.24,1.243,709.59,,,,,
1728060900000,1.243,1.247,1.241,1.245,5189.2,,,,,
1728061200000,1.244,1.246,1.243,1.245,989.36,,,,,
1728061500000,1.245,1.247,1.243,1.244,898.38,,,,,
1728061800000,1.244,1.244,1.237,1.237,7265.89,,,,,
1728062100000,1.238,1.241,1.237,1.237,2794.71,,,,,
1728062400000,1.237,1.239,1.237,1.239,798.96,,,,,
1728062700000,1.237,1.239,1.237,1.237,229.8,,,,,
1728063000000,1.236,1.239,1.236,1.238,427.01,,,,,
1728063300000,1.237,1.237,1.233,1.235,2982.0,,,,,
1728063600000,1.235,1.24,1.234,1.24,1456.96,,,,,
1728063900000,1.238,1.243,1.238,1.242,1634.18,,,,,
1728064200000,1.242,1.242,1.237,1.238,1374.93,,,,,
1728064500000,1.236,1.239,1.236,1.239,1058.63,,,,,
1728064800000,1.237,1.238,1.237,1.238,1160.64,,,,,
1728065100000,1.236,1.238,1.236,1.238,492.78,,,,,
1728065400000,1.238,1.24,1.238,1.239,986.65,,,,,
1728065700000,1.24,1.241,1.238,1.24,1283.69,,,,,
1728066000000,1.24,1.241,1.239,1.239,1242.84,,,,,
1728066300000,1.24,1.244,1.238,1.244,4539.87,,,,,
1728066600000,1.242,1.244,1.242,1.244,427.06,,,,,
1728066900000,1.244,1.244,1.242,1.242,280.29,,,,,
1728067200000,1.244,1.245,1.242,1.245,108.97,,,,,
1728067500000,1.245,1.246,1.243,1.246,302.43,,,,,
1728067800000,1.245,1.246,1.244,1.246,702.3,,,,,
1728068100000,1.244,1.245,1.244,1.244,606.64,,,,,
1728068400000,1.243,1.245,1.243,1.244,404.85,,,,,
1728068700000,1.243,1.245,1.243,1.245,949.56,,,,,
1728069000000,1.243,1.245,1.243,1.243,577.31,,,,,
1728069300000,1.243,1.244,1.242,1.243,1137.24,,,,,
1728069600000,1.243,1.243,1.243,1.243,5.44,,,,,
1728069900000,1.243,1.243,1.241,1.243,640.93,,,,,
1728070200000,1.244,1.245,1.243,1.243,659.64,,,,,
1728070500000,1.243,1.243,1.242,1.242,163.27,,,,,
1728070800000,1.242,1.243,1.242,1.242,339.48,,,,,
1728071100000,1.243,1.244,1.242,1.244,184.7,,,,,
1728071400000,1.244,1.244,1.242,1.243,226.65,,,,,
1728071700000,1.244,1.244,1.243,1.244,317.12,,,,,
1728072000000,1.244,1.244,1.241,1.241,5007.6,,,,,
1728072300000,1.241,1.242,1.241,1.241,393.68,,,,,
1728072600000,1.243,1.243,1.24,1.24,1833.55,,,,,
1728072900000,1.24,1.24,1.24,1.24,458.23,,,,,
1728073200000,1.239,1.241,1.239,1.241,249.09,,,,,
1728073500000,1.24,1.24,1.232,1.232,10078.59,,,,,
1728073800000,1.234,1.235,1.234,1.235,983.65,,,,,
1728074100000,1.235,1.236,1.235,1.235,453.28,,,,,
1728074400000,1.237,1.237,1.234,1.237,2227.89,,,,,
1728074700000,1.237,1.237,1.235,1.237,143.71,,,,,
1728075000000,1.238,1.239,1.236,1.239,42.8,,,,,
1728075300000,1.239,1.24,1.237,1.24,952.58,,,,,
1728075600000,1.239,1.239,1.237,1.237,233.22,,,,,
1728075900000,1.239,1.239,1.239,1.239,26.44,,,,,
1728076200000,1.239,1.239,1.237,1.239,127.05,,,,,
1728076500000,1.238,1.238,1.238,1.238,810.56,,,,,
1728076800000,1.239,1.241,1.239,1.241,492.97,,,,,
1728077100000,1.24,1.241,1.239,1.241,254.63,,,,,
1728077400000,1.239,1.24,1.238,1.238,1127.8,,,,,
1728077700000,1.238,1.238,1.237,1.237,1864.64,,,,,
1728078000000,1.236,1.239,1.236,1.238,788.72,,,,,
1728078300000,1.238,1.239,1.237,1.237,85.26,,,,,
1728078600000,1.237,1.237,1.237,1.237,12.96,,,,,
1728078900000,1.236,1.236,1.236,1.236,290.93,,,,,
1728079200000,1.237,1.239,1.236,1.239,1595.22,,,,,
1728079500000,1.238,1.238,1.236,1.236,728.24,,,,,
1728079800000,1.236,1.236,1.233,1.233,988.09,,,,,
1728080100000,1.236,1.236,1.236,1.236,1720.41,,,,,
1728080400000,1.236,1.237,1.236,1.237,88.53,,,,,
1728080700000,1.237,1.237,1.233,1.235,1437.53,,,,,
1728081000000,1.233,1.235,1.233,1.235,1001.92,,,,,
1728081300000,1.235,1.235,1.235,1.235,133.29,,,,,
1728081600000,1.233,1.233,1.233,1.233,33.44,,,,,
1728081900000,1.234,1.234,1.233,1.234,54.38,,,,,
1728082200000,1.233,1.233,1.233,1.233,6.79,,,,,
1728082500000,1.233,1.234,1.233,1.234,36.62,,,,,
1728082800000,1.233,1.234,1.233,1.234,48.09,,,,,
1728083100000,1.233,1.233,1.232,1.233,1009.36,,,,,
1728083400000,1.233,1.235,1.233,1.235,1020.79,,,,,
1728083700000,1.233,1.233,1.233,1.233,217.26,,,,,
1728084000000,1.233,1.234,1.231,1.231,1612.9,,,,,
1728084300000,1.233,1.233,1.233,1.233,6.95,,,,,
1728084600000,1.233,1.233,1.23,1.231,998.88,,,,,
1728084900000,1.232,1.233,1.231,1.231,116.07,,,,,
1728085200000,1.231,1.231,1.229,1.23,2791.2,,,,,
1728085500000,1.23,1.231,1.23,1.23,228.59,,,,,
1728085800000,1.23,1.233,1.23,1.233,2657.59,,,,,
1728086100000,1.233,1.233,1.231,1.231,32.81,,,,,
1728086400000,1.232,1.235,1.231,1.233,891.78,,,,,
1728086700000,1.235,1.235,1.233,1.235,30.23,,,,,
1728087000000,1.235,1.236,1.233,1.233,325.17,,,,,
1728087300000,1.235,1.235,1.235,1.235,8.99,,,,,
1728087600000,1.235,1.235,1.233,1.233,259.84,,,,,
1728087900000,1.233,1.234,1.232,1.234,127.56,,,,,
1728088200000,1.232,1.235,1.232,1.235,374.56,,,,,
1728088500000,1.235,1.235,1.233,1.233,122.32,,,,,
1728088800000,1.233,1.236,1.233,1.236,442.43,,,,,
1728089100000,1.236,1.237,1.235,1.237,137.22,,,,,
1728089400000,1.237,1.237,1.235,1.235,15.56,,,,,
1728089700000,1.235,1.237,1.235,1.236,2414.65,,,,,
1728090000000,1.235,1.237,1.234,1.236,191.53,,,,,
1728090300000,1.236,1.236,1.234,1.236,30.9,,,,,
1728090600000,1.236,1.237,1.234,1.237,27.94,,,,,
1728090900000,1.235,1.235,1.233,1.234,3183.86,,,,,
1728091200000,1.234,1.234,1.234,1.234,241.45,,,,,
1728091500000,1.233,1.233,1.231,1.233,790.16,,,,,
1728091800000,1.231,1.232,1.23,1.231,392.35,,,,,
1728092100000,1.231,1.232,1.231,1.231,513.35,,,,,
1728092400000,1.232,1.232,1.232,1.232,664.26,,,,,
1728092700000,1.231,1.26,1.223,1.256,260067.01,,,,,
1728093000000,1.255,1.262,1.231,1.239,226098.2,,,,,
1728093300000,1.238,1.239,1.222,1.222,92012.08,,,,,
1728093600000,1.224,1.227,1.222,1.226,12103.52,,,,,
1728093900000,1.226,1.227,1.225,1.226,127.71,,,,,
1728094200000,1.226,1.227,1.224,1.224,3181.98,,,,,
1728094500000,1.225,1.227,1.223,1.227,1284.03,,,,,
1728094800000,1.225,1.228,1.224,1.227,3458.73,,,,,
1728095100000,1.225,1.226,1.224,1.224,805.85,,,,,
1728095400000,1.224,1.226,1.224,1.225,1317.12,,,,,
1728095700000,1.226,1.226,1.225,1.225,774.21,,,,,
1728096000000,1.225,1.226,1.224,1.226,1728.03,,,,,
1728096300000,1.226,1.226,1.224,1.226,3577.14,,,,,
1728096600000,1.225,1.226,1.224,1.224,6602.8,,,,,
1728096900000,1.225,1.226,1.222,1.222,7568.0,,,,,
1728097200000,1.221,1.222,1.217,1.217,3716.97,,,,,
1728097500000,1.219,1.219,1.217,1.218,119.49,,,,,
1728097800000,1.218,1.218,1.217,1.218,52.58,,,,,
1728098100000,1.218,1.219,1.217,1.219,106.65,,,,,
1728098400000,1.22,1.22,1.219,1.22,181.58,,,,,
1728098700000,1.22,1.22,1.219,1.219,208.42,,,,,
1728099000000,1.219,1.22,1.218,1.218,37.66,,,,,
1728099300000,1.22,1.22,1.217,1.218,255.45,,,,,
1728099600000,1.218,1.219,1.218,1.219,29.03,,,,,
1728099900000,1.22,1.22,1.218,1.219,89.24,,,,,
1728100200000,1.218,1.22,1.218,1.218,75.73,,,,,
1728100500000,1.219,1.22,1.217,1.219,1588.78,,,,,
1728100800000,1.217,1.219,1.216,1.216,2658.76,,,,,
1728101100000,1.216,1.218,1.216,1.216,69.92,,,,,
1728101400000,1.218,1.218,1.216,1.216,99.21,,,,,
1728101700000,1.216,1.218,1.216,1.217,2265.74,,,,,
1728102000000,1.218,1.219,1.217,1.217,1075.03,,,,,
1728102300000,1.218,1.219,1.218,1.219,902.95,,,,,
1728102600000,1.219,1.22,1.219,1.22,113.78,,,,,
1728102900000,1.219,1.226,1.219,1.226,13721.93,,,,,
1728103200000,1.226,1.227,1.223,1.226,630.8,,,,,
1728103500000,1.227,1.227,1.226,1.226,323.71,,,,,
1728103800000,1.225,1.226,1.223,1.223,2586.51,,,,,
1728104100000,1.223,1.223,1.223,1.223,162.88,,,,,
1728104400000,1.223,1.225,1.222,1.224,309.59,,,,,
1728104700000,1.225,1.225,1.225,1.225,654.01,,,,,
1728105000000,1.226,1.226,1.219,1.226,10708.39,,,,,
1728105300000,1.224,1.226,1.223,1.223,1668.35,,,,,
1728105600000,1.226,1.226,1.22,1.221,14641.7,,,,,
1728105900000,1.22,1.221,1.219,1.221,2258.7,,,,,
1728106200000,1.221,1.221,1.221,1.221,1142.58,,,,,
1728106500000,1.219,1.221,1.219,1.219,219.22,,,,,
1728106800000,1.221,1.222,1.219,1.222,452.23,,,,,
1728107100000,1.222,1.224,1.222,1.224,92.76,,,,,
1728107400000,1.222,1.224,1.222,1.222,78.91,,,,,
1728107700000,1.224,1.226,1.222,1.226,933.94,,,,,
1728108000000,1.224,1.224,1.221,1.222,4871.85,,,,,
1728108300000,1.222,1.223,1.222,1.223,1462.5,,,,,
1728108600000,1.224,1.225,1.223,1.223,2302.12,,,,,
1728108900000,1.223,1.223,1.223,1.223,108.41,,,,,
1728109200000,1.224,1.224,1.222,1.222,538.33,,,,,
1728109500000,1.223,1.224,1.22,1.22,6601.92,,,,,
1728109800000,1.221,1.221,1.221,1.221,268.4,,,,,
1728110100000,1.221,1.223,1.221,1.223,350.08,,,,,
1728110400000,1.223,1.223,1.221,1.223,1112.73,,,,,
1728110700000,1.223,1.224,1.221,1.224,2790.42,,,,,
1728111000000,1.223,1.224,1.221,1.222,2242.12,,,,,
1728111300000,1.222,1.225,1.222,1.223,3154.46,,,,,
1728111600000,1.225,1.228,1.223,1.224,2947.02,,,,,
1728111900000,1.224,1.224,1.224,1.224,136.07,,,,,
1728112200000,1.223,1.224,1.222,1.223,734.29,,,,,
1728112500000,1.222,1.222,1.222,1.222,23.33,,,,,
1728112800000,1.224,1.224,1.222,1.223,979.75,,,,,
1728113100000,1.222,1.222,1.221,1.222,59.37,,,,,
1728113400000,1.222,1.223,1.222,1.223,81.83,,,,,
1728113700000,1.222,1.224,1.22,1.222,2419.64,,,,,
1728114000000,1.222,1.223,1.221,1.221,1008.91,,,,,
1728114300000,1.221,1.222,1.221,1.222,80.72,,,,,
1728114600000,1.222,1.223,1.219,1.22,5985.42,,,,,
1728114900000,1.219,1.22,1.218,1.218,91.99,,,,,
1728115200000,1.219,1.22,1.218,1.22,133.13,,,,,
1728115500000,1.22,1.222,1.22,1.222,557.98,,,,,
1728115800000,1.223,1.223,1.221,1.222,1564.95,,,,,
1728116100000,1.222,1.225,1.221,1.224,2077.41,,,,,
1728116400000,1.225,1.225,1.225,1.225,8.74,,,,,
1728116700000,1.226,1.227,1.225,1.227,37.73,,,,,
1728117000000,1.225,1.225,1.225,1.225,304.31,,,,,
1728117300000,1.226,1.227,1.224,1.224,1323.85,,,,,
1728117600000,1.224,1.226,1.224,1.226,551.46,,,,,
1728117900000,1.224,1.226,1.224,1.225,339.71,,,,,
1728118200000,1.224,1.226,1.223,1.226,1499.81,,,,,
1728118500000,1.224,1.224,1.224,1.224,9.59,,,,,
1728118800000,1.224,1.225,1.224,1.224,127.33,,,,,
1728119100000,1.224,1.226,1.224,1.226,75.89,,,,,
1728119400000,1.226,1.226,1.225,1.225,47.31,,,,,
1728119700000,1.225,1.226,1.225,1.225,91.21,,,,,
1728120000000,1.226,1.226,1.224,1.224,21.27,,,,,
1728120300000,1.226,1.227,1.224,1.226,64.65,,,,,
1728120600000,1.224,1.226,1.224,1.224,1066.2,,,,,
1728120900000,1.223,1.226,1.223,1.225,557.91,,,,,
1728121200000,1.225,1.227,1.225,1.227,625.79,,,,,
1728121500000,1.227,1.229,1.226,1.226,2630.09,,,,,
1728121800000,1.228,1.228,1.226,1.226,95.48,,,,,
1728122100000,1.226,1.229,1.226,1.229,328.93,,,,,
1728122400000,1.227,1.232,1.227,1.227,2082.3,,,,,
1728122700000,1.227,1.228,1.227,1.228,19.81,,,,,
1728123000000,1.227,1.228,1.227,1.227,63.66,,,,,
1728123300000,1.228,1.229,1.226,1.226,995.47,,,,,
1728123600000,1.226,1.227,1.224,1.225,2746.18,,,,,
1728123900000,1.225,1.226,1.224,1.226,207.62,,,,,
1728124200000,1.225,1.225,1.224,1.224,663.77,,,,,
1728124500000,1.224,1.224,1.223,1.223,1940.8,,,,,
1728124800000,1.223,1.225,1.223,1.224,93.95,,,,,
1728125100000,1.223,1.224,1.223,1.223,800.5,,,,,
1728125400000,1.223,1.228,1.223,1.226,19341.42,,,,,
1728125700000,1.225,1.225,1.224,1.224,519.46,,,,,
1728126000000,1.225,1.227,1.223,1.227,696.79,,,,,
1728126300000,1.226,1.227,1.224,1.226,1682.22,,,,,
1728126600000,1.227,1.227,1.225,1.225,1178.83,,,,,
1728126900000,1.225,1.225,1.225,1.225,104.04,,,,,
1728127200000,1.225,1.225,1.224,1.225,773.84,,,,,
1728127500000,1.226,1.226,1.225,1.225,646.76,,,,,
1728127800000,1.227,1.227,1.225,1.226,82.16,,,,,
1728128100000,1.226,1.226,1.225,1.225,1416.54,,,,,
1728128400000,1.225,1.225,1.224,1.225,1676.74,,,,,
1728128700000,1.225,1.229,1.224,1.225,4663.28,,,,,
1728129000000,1.225,1.227,1.225,1.225,2851.39,,,,,
1728129300000,1.225,1.229,1.225,1.226,6139.3,,,,,
1728129600000,1.226,1.228,1.226,1.226,181.77,,,,,
1728129900000,1.228,1.23,1.228,1.228,740.21,,,,,
1728130200000,1.227,1.228,1.226,1.227,1505.38,,,,,
1728130500000,1.229,1.23,1.227,1.227,1008.35,,,,,
1728130800000,1.23,1.231,1.23,1.231,1157.29,,,,,
1728131100000,1.231,1.231,1.228,1.228,631.55,,,,,
1728131400000,1.229,1.231,1.228,1.229,197.39,,,,,
1728131700000,1.229,1.229,1.229,1.229,181.06,,,,,
1728132000000,1.229,1.229,1.227,1.227,2002.91,,,,,
1728132300000,1.227,1.229,1.227,1.227,222.54,,,,,
1728132600000,1.227,1.229,1.227,1.229,58.48,,,,,
1728132900000,1.227,1.229,1.227,1.227,97.49,,,,,
1728133200000,1.229,1.229,1.227,1.227,280.02,,,,,
1728133500000,1.227,1.228,1.227,1.227,1295.26,,,,,
1728133800000,1.229,1.229,1.227,1.227,981.12,,,,,
1728134100000,1.227,1.229,1.227,1.229,44.64,,,,,
1728134400000,1.229,1.229,1.227,1.228,25.32,,,,,
1728134700000,1.228,1.229,1.227,1.227,222.07,,,,,
1728135000000,1.226,1.227,1.223,1.223,4839.37,,,,,
1728135300000,1.226,1.226,1.224,1.224,90.6,,,,,
1728135600000,1.224,1.224,1.221,1.221,4270.13,,,,,
1728135900000,1.221,1.228,1.22,1.225,10333.1,,,,,
1728136200000,1.224,1.225,1.218,1.222,7560.89,,,,,
1728136500000,1.221,1.223,1.221,1.222,33.68,,,,,
1728136800000,1.222,1.223,1.22,1.223,2005.84,,,,,
1728137100000,1.222,1.222,1.22,1.222,50.42,,,,,
1728137400000,1.221,1.221,1.218,1.22,310.17,,,,,
1728137700000,1.22,1.221,1.219,1.22,1257.37,,,,,
1728138000000,1.222,1.222,1.215,1.219,10493.92,,,,,
1728138300000,1.218,1.218,1.216,1.218,1013.75,,,,,
1728138600000,1.216,1.217,1.215,1.215,478.67,buy,1.2155,308.51501439736734,575378,0.0
1728138900000,1.216,1.218,1.215,1.216,1877.19,,,,,
1728139200000,1.218,1.218,1.216,1.216,43.65,,,,,
1728139500000,1.216,1.224,1.216,1.224,2063.46,,,,,
1728139800000,1.225,1.237,1.225,1.228,12604.46,,,,,
1728140100000,1.227,1.227,1.222,1.224,5491.17,,,,,
1728140400000,1.224,1.226,1.224,1.226,2263.75,,,,,
1728140700000,1.226,1.234,1.222,1.233,25583.54,,,,,
1728141000000,1.232,1.242,1.23,1.238,35482.78,,,,,
1728141300000,1.236,1.236,1.225,1.228,21044.38,,,,,
1728141600000,1.229,1.238,1.228,1.233,21237.67,,,,,
1728141900000,1.233,1.233,1.229,1.23,19943.37,,,,,
1728142200000,1.23,1.231,1.228,1.229,1682.55,,,,,
1728142500000,1.228,1.229,1.227,1.227,3748.42,,,,,
1728142800000,1.226,1.228,1.226,1.227,165.77,,,,,
1728143100000,1.227,1.228,1.225,1.225,1154.84,,,,,
1728143400000,1.225,1.226,1.225,1.225,480.77,,,,,
1728143700000,1.225,1.225,1.224,1.224,1113.42,,,,,
1728144000000,1.224,1.227,1.223,1.227,9960.29,,,,,
1728144300000,1.226,1.226,1.224,1.226,3305.47,,,,,
1728144600000,1.225,1.225,1.224,1.224,3154.62,,,,,
1728144900000,1.224,1.225,1.223,1.225,4132.54,,,,,
1728145200000,1.226,1.227,1.224,1.226,1720.74,,,,,
1728145500000,1.227,1.227,1.225,1.225,624.26,,,,,
1728145800000,1.225,1.228,1.225,1.225,3477.47,,,,,
1728146100000,1.224,1.225,1.223,1.225,888.02,,,,,
1728146400000,1.223,1.229,1.223,1.229,9987.21,,,,,
1728146700000,1.23,1.236,1.228,1.233,11672.4,,,,,
1728147000000,1.232,1.234,1.23,1.233,21620.85,,,,,
1728147300000,1.233,1.234,1.231,1.231,3911.56,,,,,
1728147600000,1.231,1.233,1.227,1.232,7296.74,,,,,
1728147900000,1.232,1.24,1.231,1.237,14209.13,,,,,
1728148200000,1.237,1.246,1.237,1.245,27757.07,,,,,
1728148500000,1.245,1.246,1.237,1.237,13528.86,,,,,
1728148800000,1.238,1.24,1.237,1.238,6397.23,,,,,
1728149100000,1.239,1.239,1.236,1.236,4613.69,,,,,
1728149400000,1.237,1.241,1.237,1.24,2346.19,,,,,
1728149700000,1.241,1.246,1.241,1.246,5386.57,,,,,
1728150000000,1.246,1.246,1.242,1.242,3143.82,,,,,
1728150300000,1.242,1.242,1.241,1.242,711.14,,,,,
1728150600000,1.241,1.242,1.239,1.239,2923.68,,,,,
1728150900000,1.239,1.24,1.235,1.239,8554.31,,,,,
1728151200000,1.239,1.24,1.236,1.238,7954.69,,,,,
1728151500000,1.239,1.239,1.236,1.236,3191.86,,,,,
1728151800000,1.235,1.236,1.235,1.236,999.09,,,,,
1728152100000,1.235,1.237,1.233,1.237,3857.33,,,,,
1728152400000,1.237,1.24,1.235,1.235,1887.72,,,,,
1728152700000,1.235,1.235,1.232,1.234,1754.47,sell,1.23232159,200.3342245989305,515442,2.8795577489819406
1728153000000,1.234,1.234,1.229,1.229,10697.51,,,,,
1728153300000,1.231,1.235,1.229,1.235,4317.57,,,,,
1728153600000,1.234,1.239,1.233,1.234,3138.94,,,,,
1728153900000,1.234,1.234,1.229,1.229,2477.31,,,,,
1728154200000,1.23,1.232,1.23,1.231,100.1,,,,,
1728154500000,1.231,1.237,1.23,1.234,3928.3,,,,,
1728154800000,1.235,1.241,1.234,1.241,2693.1,,,,,
1728155100000,1.242,1.258,1.241,1.258,33543.93,,,,,
1728155400000,1.258,1.262,1.253,1.259,15274.3,,,,,
1728155700000,1.257,1.27,1.257,1.27,51864.79,,,,,
1728156000000,1.27,1.28,1.27,1.278,52262.71,,,,,
1728156300000,1.278,1.28,1.27,1.271,33085.95,,,,,
1728156600000,1.271,1.298,1.271,1.292,39267.1,,,,,
1728156900000,1.292,1.292,1.271,1.277,32481.87,sell,1.27297612,108.18078979843685,837115,6.016476685604281
1728157200000,1.276,1.281,1.266,1.275,32626.52,,,,,
1728157500000,1.274,1.28,1.272,1.28,17394.51,,,,,
1728157800000,1.28,1.303,1.28,1.302,104114.97,,,,,
1728158100000,1.301,1.315,1.301,1.312,148009.73,,,,,
1728158400000,1.312,1.329,1.281,1.323,105796.26,,,,,
1728158700000,1.322,1.323,1.298,1.301,89483.35,,,,,
1728159000000,1.301,1.302,1.291,1.299,27153.19,,,,,
1728159300000,1.3,1.305,1.296,1.297,17653.77,,,,,
1728159600000,1.297,1.299,1.281,1.29,43564.42,,,,,
1728159900000,1.29,1.292,1.28,1.282,19649.75,,,,,
1728160200000,1.282,1.284,1.28,1.281,14826.56,,,,,
1728160500000,1.28,1.284,1.277,1.279,26603.28,,,,,
1728160800000,1.277,1.286,1.275,1.278,26261.87,,,,,
1728161100000,1.276,1.307,1.276,1.302,95583.4,,,,,
1728161400000,1.3,1.306,1.289,1.299,38338.58,,,,,
1728161700000,1.298,1.303,1.287,1.296,42576.19,,,,,
1728162000000,1.296,1.308,1.296,1.305,13821.51,,,,,
1728162300000,1.305,1.309,1.305,1.308,15646.12,,,,,
1728162600000,1.307,1.315,1.305,1.313,21146.56,,,,,
1728162900000,1.313,1.32,1.311,1.318,41191.8,,,,,
1728163200000,1.318,1.329,1.317,1.329,47226.97,,,,,
1728163500000,1.329,1.35,1.326,1.348,87717.26,,,,,
1728163800000,1.35,1.372,1.338,1.366,96492.15,,,,,
1728164100000,1.366,1.59,1.363,1.487,764852.84,,,,,
1728164400000,1.484,1.485,1.39,1.435,350652.39,,,,,
1728164700000,1.434,1.6,1.431,1.477,385779.13,,,,,
1728165000000,1.477,1.479,1.424,1.473,147288.19,,,,,
1728165300000,1.473,1.533,1.439,1.52,189615.35,,,,,
1728165600000,1.519,1.53,1.433,1.461,208024.5,,,,,
1728165900000,1.461,1.479,1.452,1.462,129966.61,,,,,
1728166200000,1.462,1.478,1.407,1.434,238765.83,,,,,
1728166500000,1.436,1.475,1.436,1.444,124189.7,,,,,
1728166800000,1.443,1.443,1.386,1.401,113076.52,,,,,
1728167100000,1.399,1.429,1.39,1.408,110808.39,,,,,
1728167400000,1.41,1.411,1.394,1.398,29362.53,,,,,
1728167700000,1.398,1.399,1.382,1.391,42036.65,,,,,
1728168000000,1.39,1.423,1.389,1.404,75004.18,,,,,
1728168300000,1.404,1.416,1.399,1.408,16948.03,,,,,
1728168600000,1.41,1.429,1.405,1.411,19146.81,,,,,
1728168900000,1.411,1.425,1.409,1.414,24585.05,,,,,
1728169200000,1.413,1.415,1.373,1.377,87960.06,,,,,
1728169500000,1.376,1.389,1.373,1.384,28094.83,,,,,
1728169800000,1.386,1.388,1.38,1.383,6619.64,,,,,
1728170100000,1.385,1.393,1.378,1.393,19732.9,,,,,
1728170400000,1.393,1.398,1.385,1.395,34445.81,,,,,
1728170700000,1.394,1.415,1.391,1.412,65066.83,,,,,
1728171000000,1.412,1.415,1.392,1.392,23885.36,,,,,
1728171300000,1.391,1.395,1.383,1.389,18707.02,,,,,
1728171600000,1.388,1.394,1.385,1.387,8757.36,,,,,
1728171900000,1.387,1.441,1.386,1.417,41936.12,,,,,
1728172200000,1.417,1.44,1.41,1.413,59368.82,,,,,
1728172500000,1.412,1.413,1.402,1.405,21870.37,,,,,
1728172800000,1.403,1.403,1.38,1.39,27710.06,,,,,
1728173100000,1.39,1.391,1.374,1.383,31965.65,,,,,
1728173400000,1.385,1.385,1.377,1.381,24070.07,,,,,
1728173700000,1.383,1.391,1.374,1.38,10816.43,,,,,
1728174000000,1.379,1.39,1.377,1.388,8662.96,,,,,
1728174300000,1.388,1.398,1.376,1.376,25016.01,,,,,
1728174600000,1.376,1.385,1.373,1.381,8598.75,,,,,
1728174900000,1.384,1.397,1.384,1.395,28608.17,,,,,
1728175200000,1.395,1.404,1.388,1.388,21624.1,,,,,
1728175500000,1.389,1.41,1.388,1.409,22430.23,,,,,
1728175800000,1.407,1.417,1.389,1.392,38183.37,,,,,
1728176100000,1.392,1.394,1.386,1.39,14738.19,,,,,
1728176400000,1.39,1.401,1.385,1.397,12021.91,,,,,
1728176700000,1.397,1.404,1.396,1.398,6959.68,,,,,
1728177000000,1.398,1.398,1.382,1.394,15550.25,,,,,
1728177300000,1.393,1.418,1.391,1.402,17086.6,,,,,
1728177600000,1.405,1.413,1.4,1.41,25436.49,,,,,
1728177900000,1.411,1.42,1.393,1.394,16446.87,,,,,
1728178200000,1.394,1.396,1.38,1.381,15661.41,,,,,
1728178500000,1.381,1.382,1.374,1.377,26249.21,buy,1.381,302.2505451625987,109951,0.0
1728178800000,1.376,1.384,1.374,1.381,10256.66,,,,,
1728179100000,1.381,1.384,1.378,1.38,3556.15,,,,,
1728179400000,1.381,1.381,1.373,1.373,12794.27,,,,,
1728179700000,1.373,1.383,1.371,1.383,8453.43,,,,,
1728180000000,1.382,1.383,1.375,1.378,7750.02,,,,,
1728180300000,1.377,1.379,1.375,1.375,1783.66,,,,,
1728180600000,1.375,1.385,1.375,1.383,3828.26,,,,,
1728180900000,1.383,1.388,1.379,1.387,7492.38,,,,,
1728181200000,1.386,1.386,1.378,1.378,2256.28,,,,,
1728181500000,1.378,1.387,1.378,1.387,5439.72,,,,,
1728181800000,1.386,1.387,1.374,1.375,6344.77,,,,,
1728182100000,1.375,1.384,1.374,1.382,6214.84,,,,,
1728182400000,1.381,1.384,1.38,1.381,2328.84,,,,,
1728182700000,1.383,1.399,1.382,1.395,16764.92,,,,,
1728183000000,1.397,1.397,1.375,1.383,22805.05,,,,,
1728183300000,1.383,1.385,1.377,1.385,3871.26,,,,,
1728183600000,1.385,1.388,1.384,1.385,3557.83,,,,,
1728183900000,1.387,1.394,1.384,1.394,7079.11,,,,,
1728184200000,1.395,1.399,1.378,1.378,16055.96,,,,,
1728184500000,1.381,1.381,1.374,1.375,4068.88,,,,,
1728184800000,1.375,1.377,1.367,1.367,9507.28,,,,,
1728185100000,1.367,1.376,1.366,1.369,12900.03,,,,,
1728185400000,1.37,1.371,1.351,1.354,38200.17,,,,,
1728185700000,1.354,1.357,1.353,1.355,4523.19,,,,,
1728186000000,1.355,1.355,1.352,1.352,7501.22,,,,,
1728186300000,1.352,1.358,1.349,1.358,16502.02,,,,,
1728186600000,1.358,1.367,1.353,1.367,29013.41,,,,,
1728186900000,1.364,1.37,1.359,1.362,15701.83,,,,,
1728187200000,1.363,1.363,1.353,1.353,10996.21,,,,,
1728187500000,1.352,1.354,1.351,1.352,3628.5,,,,,
1728187800000,1.354,1.354,1.339,1.349,35800.68,,,,,
1728188100000,1.349,1.355,1.348,1.352,9054.78,,,,,
1728188400000,1.351,1.351,1.34,1.341,10397.09,,,,,
1728188700000,1.341,1.344,1.338,1.34,5943.79,,,,,
1728189000000,1.34,1.342,1.336,1.339,8858.9,,,,,
1728189300000,1.341,1.354,1.34,1.354,13651.02,,,,,
1728189600000,1.354,1.356,1.35,1.354,9866.18,,,,,
1728189900000,1.354,1.365,1.354,1.362,10378.21,,,,,
1728190200000,1.361,1.364,1.355,1.36,15270.01,,,,,
1728190500000,1.36,1.367,1.358,1.364,11257.66,,,,,
1728190800000,1.366,1.366,1.355,1.355,6332.97,,,,,
1728191100000,1.354,1.363,1.354,1.36,10593.31,,,,,
1728191400000,1.36,1.364,1.358,1.358,8549.56,,,,,
1728191700000,1.358,1.385,1.343,1.343,62799.22,,,,,
1728192000000,1.343,1.344,1.325,1.335,52162.93,,,,,
1728192300000,1.335,1.337,1.328,1.337,9800.01,,,,,
1728192600000,1.337,1.337,1.326,1.326,9655.97,,,,,
1728192900000,1.328,1.334,1.325,1.334,5795.09,,,,,
1728193200000,1.334,1.334,1.329,1.331,2643.39,,,,,
1728193500000,1.333,1.334,1.326,1.326,9159.81,,,,,
1728193800000,1.326,1.338,1.322,1.332,22820.39,,,,,
1728194100000,1.332,1.334,1.327,1.329,8408.34,,,,,
1728194400000,1.328,1.33,1.319,1.321,21181.21,buy,1.3215,363.3113579935241,916992,0.0
1728194700000,1.32,1.322,1.317,1.318,5227.14,,,,,
1728195000000,1.316,1.319,1.311,1.315,22593.74,,,,,
1728195300000,1.315,1.32,1.313,1.317,6293.07,,,,,
1728195600000,1.319,1.328,1.319,1.328,9048.97,,,,,
1728195900000,1.327,1.331,1.316,1.331,22582.71,,,,,
1728196200000,1.332,1.344,1.327,1.342,28661.56,,,,,
1728196500000,1.342,1.407,1.342,1.388,172994.67,,,,,
1728196800000,1.387,1.418,1.369,1.408,73863.24,,,,,
1728197100000,1.408,1.408,1.368,1.384,97524.41,sell,1.37752102,235.91623031309487,706394,12.579524992120337
1728197400000,1.385,1.448,1.384,1.444,160158.49,,,,,
1728197700000,1.443,1.456,1.42,1.431,131529.64,,,,,
1728198000000,1.431,1.435,1.401,1.403,54235.59,sell,1.40545924,429.6456728430279,587201,16.971325093355468
1728198300000,1.403,1.465,1.4,1.448,105862.0,,,,,
1728198600000,1.451,1.465,1.431,1.449,74568.64,,,,,
1728198900000,1.451,1.48,1.439,1.456,41595.51,,,,,
1728199200000,1.454,1.459,1.414,1.423,61301.58,,,,,
1728199500000,1.425,1.438,1.383,1.413,139040.84,,,,,
1728199800000,1.413,1.422,1.382,1.41,59498.63,,,,,
1728200100000,1.408,1.417,1.4,1.417,42021.42,,,,,
1728200400000,1.417,1.427,1.41,1.424,51486.19,,,,,
1728200700000,1.424,1.436,1.415,1.415,40634.02,,,,,
1728201000000,1.415,1.415,1.405,1.407,13263.94,,,,,
1728201300000,1.406,1.422,1.402,1.408,20256.74,,,,,
1728201600000,1.408,1.415,1.404,1.407,17552.39,,,,,
1728201900000,1.407,1.42,1.407,1.418,18832.65,,,,,
1728202200000,1.418,1.43,1.407,1.413,27382.55,,,,,
1728202500000,1.414,1.45,1.411,1.43,73296.21,,,,,
1728202800000,1.429,1.448,1.416,1.432,47491.63,,,,,
1728203100000,1.432,1.433,1.418,1.423,21057.34,,,,,
1728203400000,1.423,1.426,1.41,1.415,39637.63,,,,,
1728203700000,1.415,1.418,1.405,1.413,44419.41,,,,,
1728204000000,1.413,1.43,1.41,1.42,54440.09,,,,,
1728204300000,1.418,1.424,1.403,1.424,23646.39,,,,,
1728204600000,1.425,1.44,1.42,1.44,34017.16,,,,,
1728204900000,1.44,1.45,1.43,1.444,57480.62,,,,,
1728205200000,1.444,1.454,1.425,1.432,31965.03,,,,,
1728205500000,1.431,1.446,1.406,1.411,54002.02,,,,,
1728205800000,1.411,1.411,1.396,1.401,33741.42,,,,,
1728206100000,1.4,1.401,1.392,1.394,35301.27,,,,,
1728206400000,1.394,1.405,1.394,1.405,21919.25,,,,,
1728206700000,1.405,1.407,1.392,1.397,24509.71,,,,,
1728207000000,1.397,1.401,1.392,1.393,17496.61,,,,,
1728207300000,1.393,1.397,1.389,1.394,18817.84,,,,,
1728207600000,1.392,1.393,1.389,1.39,8281.9,,,,,
1728207900000,1.389,1.402,1.383,1.395,32835.27,,,,,
1728208200000,1.397,1.408,1.397,1.399,30963.32,,,,,
1728208500000,1.4,1.406,1.399,1.399,17984.3,,,,,
1728208800000,1.399,1.405,1.397,1.404,20974.75,,,,,
1728209100000,1.405,1.42,1.403,1.415,32524.51,,,,,
1728209400000,1.417,1.42,1.403,1.409,27537.37,,,,,
1728209700000,1.409,1.424,1.409,1.418,21052.46,,,,,
1728210000000,1.42,1.422,1.399,1.409,36092.73,,,,,
1728210300000,1.409,1.412,1.394,1.395,19772.35,,,,,
1728210600000,1.395,1.401,1.395,1.395,13820.55,,,,,
1728210900000,1.396,1.433,1.394,1.427,53053.46,,,,,
1728211200000,1.428,1.45,1.422,1.44,43711.59,,,,,
1728211500000,1.441,1.443,1.409,1.413,66584.94,,,,,
1728211800000,1.414,1.43,1.412,1.425,36271.83,,,,,
1728212100000,1.422,1.432,1.42,1.424,14337.75,,,,,
1728212400000,1.423,1.428,1.409,1.411,18021.28,,,,,
1728212700000,1.411,1.418,1.409,1.416,11971.82,,,,,
1728213000000,1.415,1.44,1.414,1.439,25130.41,,,,,
1728213300000,1.437,1.445,1.434,1.438,28521.18,,,,,
1728213600000,1.436,1.439,1.429,1.43,10641.61,,,,,
1728213900000,1.43,1.436,1.424,1.433,17726.86,,,,,
1728214200000,1.433,1.433,1.425,1.433,18168.54,,,,,
1728214500000,1.432,1.434,1.423,1.423,9055.46,,,,,
1728214800000,1.422,1.422,1.403,1.409,27415.53,,,,,
1728215100000,1.409,1.41,1.39,1.39,30464.01,,,,,
1728215400000,1.391,1.394,1.375,1.375,36661.76,buy,1.381,303.58378929179963,779244,0.0
1728215700000,1.375,1.38,1.373,1.377,16323.1,,,,,
1728216000000,1.377,1.385,1.372,1.382,31833.41,,,,,
1728216300000,1.383,1.388,1.377,1.38,17113.38,,,,,
1728216600000,1.379,1.379,1.355,1.357,82545.46,,,,,
1728216900000,1.358,1.366,1.357,1.364,10065.85,,,,,
1728217200000,1.364,1.366,1.355,1.358,11654.98,,,,,
1728217500000,1.359,1.362,1.357,1.36,6654.01,,,,,
1728217800000,1.36,1.367,1.359,1.364,12861.98,,,,,
1728218100000,1.363,1.365,1.361,1.361,4944.0,,,,,
1728218400000,1.363,1.37,1.361,1.37,9322.31,,,,,
1728218700000,1.369,1.37,1.356,1.359,14281.08,,,,,
1728219000000,1.359,1.359,1.354,1.356,5822.5,,,,,
1728219300000,1.354,1.362,1.353,1.356,24271.8,,,,,
1728219600000,1.356,1.359,1.348,1.348,33854.96,,,,,
1728219900000,1.348,1.348,1.332,1.341,32140.36,,,,,
1728220200000,1.341,1.341,1.333,1.337,15320.93,,,,,
1728220500000,1.337,1.341,1.337,1.34,4107.14,,,,,
1728220800000,1.34,1.341,1.337,1.341,2158.84,,,,,
1728221100000,1.341,1.341,1.335,1.337,7916.08,,,,,
1728221400000,1.335,1.34,1.334,1.34,4062.04,,,,,
1728221700000,1.34,1.342,1.336,1.34,15969.69,,,,,
1728222000000,1.34,1.346,1.335,1.335,15120.29,,,,,
1728222300000,1.335,1.337,1.325,1.331,26942.96,,,,,
1728222600000,1.331,1.333,1.325,1.325,12650.23,,,,,
1728222900000,1.326,1.339,1.326,1.335,31120.11,,,,,
1728223200000,1.334,1.334,1.328,1.328,13802.47,,,,,
1728223500000,1.327,1.334,1.327,1.331,8078.77,,,,,
1728223800000,1.331,1.333,1.327,1.329,4526.6,,,,,
1728224100000,1.33,1.33,1.325,1.327,4325.21,,,,,
1728224400000,1.327,1.332,1.327,1.331,3420.7,,,,,
1728224700000,1.332,1.332,1.321,1.322,13629.17,,,,,
1728225000000,1.323,1.325,1.305,1.309,43722.72,buy,1.3215,363.3696780840005,428717,0.0
1728225300000,1.309,1.313,1.306,1.309,14906.48,,,,,
1728225600000,1.308,1.31,1.305,1.307,25575.87,,,,,
1728225900000,1.308,1.308,1.302,1.302,20135.35,,,,,
1728226200000,1.302,1.302,1.299,1.3,13887.14,,,,,
1728226500000,1.3,1.305,1.298,1.302,29280.57,,,,,
1728226800000,1.302,1.318,1.3,1.313,23722.23,,,,,
1728227100000,1.312,1.317,1.311,1.314,21480.44,,,,,
1728227400000,1.312,1.315,1.307,1.312,24535.58,,,,,
1728227700000,1.312,1.315,1.31,1.31,5225.97,,,,,
1728228000000,1.311,1.316,1.307,1.314,10932.51,,,,,
1728228300000,1.312,1.314,1.308,1.31,9734.59,,,,,
1728228600000,1.309,1.33,1.309,1.329,28856.05,,,,,
1728228900000,1.328,1.331,1.319,1.319,13251.01,,,,,
1728229200000,1.318,1.326,1.318,1.321,15671.07,,,,,
1728229500000,1.321,1.321,1.315,1.319,12246.07,,,,,
1728229800000,1.318,1.318,1.315,1.316,6383.17,,,,,
1728230100000,1.315,1.32,1.311,1.312,8989.54,,,,,
1728230400000,1.312,1.315,1.308,1.31,10538.65,,,,,
1728230700000,1.31,1.311,1.297,1.298,26809.46,,,,,
1728231000000,1.298,1.299,1.292,1.296,87713.33,,,,,
1728231300000,1.296,1.296,1.293,1.294,18372.56,,,,,
1728231600000,1.293,1.295,1.293,1.295,22372.83,,,,,
1728231900000,1.294,1.295,1.294,1.295,8904.17,,,,,
1728232200000,1.295,1.3,1.295,1.299,8313.52,,,,,
1728232500000,1.3,1.3,1.299,1.299,3075.26,,,,,
1728232800000,1.299,1.3,1.297,1.298,6876.41,,,,,
1728233100000,1.299,1.301,1.298,1.298,10176.41,,,,,
1728233400000,1.299,1.314,1.298,1.314,30818.11,,,,,
1728233700000,1.313,1.313,1.302,1.303,12311.61,,,,,
1728234000000,1.302,1.307,1.301,1.305,8299.39,,,,,
1728234300000,1.304,1.314,1.303,1.314,25253.0,,,,,
1728234600000,1.314,1.317,1.307,1.31,18993.14,,,,,
1728234900000,1.309,1.313,1.301,1.311,17100.47,,,,,
1728235200000,1.311,1.32,1.311,1.32,25739.67,,,,,
1728235500000,1.317,1.32,1.312,1.317,23235.61,,,,,
1728235800000,1.317,1.323,1.314,1.322,26009.84,,,,,
1728236100000,1.321,1.323,1.315,1.317,15822.18,,,,,
1728236400000,1.316,1.318,1.315,1.315,3078.33,,,,,
1728236700000,1.316,1.325,1.315,1.325,18115.05,,,,,
1728237000000,1.325,1.34,1.324,1.337,55043.72,,,,,
1728237300000,1.34,1.36,1.335,1.353,64280.96,,,,,
1728237600000,1.353,1.359,1.346,1.351,21096.17,,,,,
1728237900000,1.351,1.373,1.348,1.358,80989.35,,,,,
1728238200000,1.357,1.412,1.355,1.386,145917.08,,,,,
1728238500000,1.387,1.408,1.372,1.393,69663.75,,,,,
1728238800000,1.391,1.41,1.379,1.401,76992.67,,,,,
1728239100000,1.401,1.404,1.365,1.373,50278.7,,,,,
1728239400000,1.374,1.38,1.351,1.353,46725.63,sell,1.35128536,235.95410046384575,121069,6.397323160440125
1728239700000,1.353,1.356,1.338,1.343,42579.04,,,,,
1728240000000,1.341,1.342,1.33,1.335,15329.09,,,,,
1728240300000,1.336,1.35,1.332,1.345,24362.85,,,,,
1728240600000,1.346,1.346,1.335,1.335,11337.79,,,,,
1728240900000,1.336,1.34,1.334,1.336,7210.9,,,,,
1728241200000,1.337,1.337,1.325,1.329,30642.25,,,,,
1728241500000,1.33,1.335,1.325,1.329,36760.82,,,,,
1728241800000,1.331,1.333,1.33,1.333,5979.8,,,,,
1728242100000,1.333,1.334,1.33,1.333,6757.77,,,,,
1728242400000,1.333,1.337,1.333,1.335,5672.6,,,,,
1728242700000,1.338,1.34,1.333,1.336,11041.17,,,,,
1728243000000,1.336,1.339,1.329,1.333,19240.96,,,,,
1728243300000,1.334,1.34,1.332,1.332,11974.81,,,,,
1728243600000,1.335,1.336,1.331,1.331,4731.9,,,,,
1728243900000,1.331,1.341,1.33,1.338,5136.34,,,,,
1728244200000,1.34,1.344,1.338,1.34,10670.18,,,,,
1728244500000,1.338,1.338,1.331,1.334,17540.53,,,,,
1728244800000,1.334,1.334,1.328,1.33,6451.6,,,,,
1728245100000,1.33,1.33,1.322,1.324,5563.71,,,,,
1728245400000,1.324,1.327,1.323,1.326,2855.62,,,,,
1728245700000,1.324,1.329,1.296,1.308,93384.31,,,,,
1728246000000,1.308,1.312,1.308,1.311,6990.94,,,,,
1728246300000,1.312,1.316,1.31,1.316,10482.95,,,,,
1728246600000,1.316,1.316,1.313,1.316,4836.52,,,,,
1728246900000,1.316,1.324,1.3,1.323,43582.27,,,,,
1728247200000,1.323,1.327,1.32,1.327,12187.43,,,,,
1728247500000,1.325,1.329,1.312,1.317,23372.42,,,,,
1728247800000,1.318,1.321,1.312,1.318,8365.4,buy,1.31888166,361.82500623863456,925703,0.0
1728248100000,1.318,1.32,1.316,1.318,1146.69,,,,,
1728248400000,1.317,1.317,1.312,1.314,6715.5,,,,,
1728248700000,1.312,1.315,1.312,1.314,1170.38,,,,,
1728249000000,1.315,1.315,1.308,1.31,3002.69,,,,,
1728249300000,1.31,1.31,1.299,1.3,28788.88,,,,,
1728249600000,1.299,1.3,1.296,1.299,9084.03,,,,,
1728249900000,1.298,1.299,1.294,1.297,12723.21,,,,,
1728250200000,1.296,1.304,1.296,1.3,17324.21,,,,,
1728250500000,1.302,1.302,1.302,1.302,1048.68,,,,,
1728250800000,1.302,1.302,1.299,1.302,6385.34,,,,,
1728251100000,1.302,1.303,1.301,1.303,9456.71,,,,,
1728251400000,1.303,1.303,1.298,1.299,5750.32,,,,,
1728251700000,1.3,1.3,1.295,1.295,4021.1,,,,,
1728252000000,1.297,1.305,1.297,1.305,23702.16,,,,,
1728252300000,1.303,1.307,1.303,1.306,1816.54,,,,,
1728252600000,1.307,1.309,1.306,1.308,1546.93,,,,,
1728252900000,1.309,1.316,1.309,1.316,8828.38,,,,,
1728253200000,1.316,1.317,1.314,1.316,5417.26,,,,,
1728253500000,1.317,1.317,1.312,1.313,12136.23,,,,,
1728253800000,1.312,1.315,1.312,1.315,1324.22,,,,,
1728254100000,1.314,1.318,1.314,1.318,2817.41,,,,,
1728254400000,1.317,1.319,1.317,1.318,1649.83,,,,,
1728254700000,1.319,1.319,1.317,1.318,3275.72,,,,,
1728255000000,1.317,1.318,1.317,1.318,1038.42,,,,,
1728255300000,1.317,1.319,1.317,1.319,1987.47,,,,,
1728255600000,1.319,1.324,1.319,1.323,3883.81,,,,,
1728255900000,1.323,1.325,1.316,1.319,14029.48,,,,,
1728256200000,1.319,1.319,1.315,1.316,4518.7,,,,,
1728256500000,1.317,1.319,1.313,1.317,9678.95,,,,,
1728256800000,1.317,1.319,1.316,1.319,6119.34,,,,,
1728257100000,1.318,1.319,1.317,1.317,2031.27,,,,,
1728257400000,1.317,1.319,1.317,1.319,4174.04,,,,,
1728257700000,1.32,1.321,1.32,1.321,6868.64,,,,,
1728258000000,1.321,1.322,1.319,1.322,4364.71,,,,,
1728258300000,1.322,1.324,1.322,1.323,802.27,,,,,
1728258600000,1.324,1.324,1.319,1.319,6257.3,,,,,
1728258900000,1.318,1.322,1.317,1.321,5965.82,,,,,
1728259200000,1.322,1.324,1.318,1.321,6970.3,,,,,
1728259500000,1.321,1.323,1.314,1.315,15891.02,,,,,
1728259800000,1.315,1.318,1.313,1.315,16392.52,,,,,
1728260100000,1.316,1.318,1.31,1.314,9844.85,,,,,
1728260400000,1.313,1.322,1.313,1.317,12145.28,,,,,
1728260700000,1.317,1.319,1.315,1.319,15100.43,,,,,
1728261000000,1.32,1.321,1.318,1.321,5246.36,,,,,
1728261300000,1.321,1.326,1.321,1.326,5288.47,,,,,
1728261600000,1.326,1.327,1.324,1.324,3391.97,,,,,
1728261900000,1.324,1.324,1.318,1.323,9784.12,,,,,
1728262200000,1.322,1.325,1.32,1.325,4768.06,,,,,
1728262500000,1.325,1.327,1.324,1.327,4041.07,,,,,
1728262800000,1.328,1.33,1.325,1.325,7323.04,,,,,
1728263100000,1.325,1.334,1.325,1.332,16771.74,,,,,
1728263400000,1.333,1.336,1.332,1.334,8112.69,,,,,
1728263700000,1.335,1.348,1.334,1.348,26347.01,,,,,
1728264000000,1.348,1.363,1.348,1.359,37003.84,,,,,
1728264300000,1.361,1.361,1.352,1.356,14451.74,,,,,
1728264600000,1.354,1.356,1.346,1.348,9562.66,sell,1.3490766,366.56350745619784,516416,10.08140028646225
1728264900000,1.348,1.349,1.341,1.346,26234.96,,,,,
1728265200000,1.346,1.353,1.345,1.352,6384.31,,,,,
1728265500000,1.352,1.354,1.344,1.345,14841.96,,,,,
1728265800000,1.344,1.346,1.342,1.346,5766.31,,,,,
1728266100000,1.345,1.348,1.344,1.344,2912.49,,,,,
1728266400000,1.344,1.346,1.341,1.342,4715.68,,,,,
1728266700000,1.341,1.343,1.328,1.332,51522.28,,,,,
1728267000000,1.331,1.334,1.331,1.332,2960.65,,,,,
1728267300000,1.333,1.342,1.332,1.342,14889.61,,,,,
1728267600000,1.342,1.343,1.341,1.342,3350.69,,,,,
1728267900000,1.343,1.347,1.341,1.341,7985.69,,,,,
1728268200000,1.342,1.355,1.341,1.35,31145.88,,,,,
1728268500000,1.35,1.35,1.345,1.345,7911.05,,,,,
1728268800000,1.345,1.346,1.341,1.341,2577.11,,,,,
1728269100000,1.342,1.349,1.342,1.345,8424.36,,,,,
1728269400000,1.346,1.348,1.345,1.347,3507.1,,,,,
1728269700000,1.347,1.35,1.346,1.346,7719.38,,,,,
1728270000000,1.346,1.35,1.343,1.348,8221.37,,,,,
1728270300000,1.346,1.354,1.346,1.353,4595.92,,,,,
1728270600000,1.352,1.353,1.35,1.351,6460.95,,,,,
1728270900000,1.353,1.371,1.35,1.35,15847.25,,,,,
1728271200000,1.35,1.363,1.35,1.356,5814.44,sell,1.352276,79.66035956202276,434627,2.3085386109589625
1728271500000,1.356,1.36,1.35,1.352,4872.8,,,,,
1728271800000,1.351,1.354,1.348,1.35,5426.44,,,,,
1728272100000,1.35,1.35,1.345,1.349,2384.88,,,,,
1728272400000,1.35,1.35,1.347,1.347,1469.78,,,,,
1728272700000,1.349,1.349,1.346,1.346,875.16,,,,,
1728273000000,1.348,1.348,1.343,1.343,2508.83,,,,,
1728273300000,1.342,1.35,1.34,1.345,8024.1,,,,,
1728273600000,1.345,1.35,1.344,1.349,2708.71,,,,,
1728273900000,1.35,1.351,1.347,1.35,1939.0,,,,,
1728274200000,1.348,1.351,1.347,1.351,796.5,,,,,
1728274500000,1.35,1.351,1.348,1.348,572.4,,,,,
1728274800000,1.349,1.351,1.347,1.351,4492.54,,,,,
1728275100000,1.351,1.363,1.35,1.363,7294.78,,,,,
1728275400000,1.361,1.361,1.355,1.356,7436.86,,,,,
1728275700000,1.356,1.362,1.356,1.36,7955.2,,,,,
1728276000000,1.359,1.361,1.355,1.356,10891.37,,,,,
1728276300000,1.355,1.362,1.355,1.359,6113.54,,,,,
1728276600000,1.358,1.372,1.358,1.371,23341.33,,,,,
1728276900000,1.37,1.37,1.353,1.353,19575.66,,,,,
1728277200000,1.354,1.356,1.35,1.355,5108.65,,,,,
1728277500000,1.356,1.357,1.353,1.357,13656.0,,,,,
1728277800000,1.355,1.355,1.352,1.353,1278.77,,,,,
1728278100000,1.352,1.361,1.352,1.359,13317.46,,,,,
1728278400000,1.359,1.375,1.359,1.375,10056.04,,,,,
1728278700000,1.375,1.375,1.37,1.372,7536.05,,,,,
1728279000000,1.373,1.379,1.372,1.377,10666.36,,,,,
1728279300000,1.376,1.377,1.361,1.362,11491.85,sell,1.36517084,42.973700123728136,678690,1.7699882842758026
1728279600000,1.362,1.363,1.358,1.362,4854.29,,,,,
1728279900000,1.361,1.361,1.357,1.361,5397.91,,,,,
1728280200000,1.362,1.376,1.362,1.37,8142.33,,,,,
1728280500000,1.37,1.372,1.366,1.366,9820.53,,,,,
1728280800000,1.365,1.37,1.365,1.366,5366.15,,,,,
1728281100000,1.365,1.365,1.343,1.348,34638.55,,,,,
1728281400000,1.35,1.352,1.348,1.35,4374.05,buy,1.35166571,360.93106673651187,893847,0.0
1728281700000,1.349,1.35,1.337,1.338,23398.91,,,,,
1728282000000,1.339,1.344,1.337,1.338,6224.67,,,,,
1728282300000,1.338,1.34,1.338,1.339,3227.32,,,,,
1728282600000,1.34,1.356,1.34,1.351,44074.79,,,,,
1728282900000,1.353,1.356,1.347,1.347,5769.64,,,,,
1728283200000,1.345,1.347,1.342,1.346,16267.87,,,,,
1728283500000,1.345,1.347,1.343,1.346,2410.59,,,,,
1728283800000,1.346,1.349,1.345,1.348,15809.24,,,,,
1728284100000,1.347,1.359,1.347,1.356,17973.78,,,,,
1728284400000,1.356,1.356,1.346,1.353,18086.25,,,,,
1728284700000,1.352,1.369,1.352,1.364,19808.22,,,,,
1728285000000,1.364,1.368,1.362,1.366,5162.89,,,,,
1728285300000,1.366,1.366,1.36,1.364,3014.2,,,,,
1728285600000,1.363,1.364,1.36,1.362,1964.14,,,,,
1728285900000,1.361,1.369,1.358,1.368,9852.97,,,,,
1728286200000,1.366,1.366,1.361,1.364,2682.94,,,,,
1728286500000,1.362,1.363,1.357,1.357,3063.59,,,,,
1728286800000,1.357,1.357,1.355,1.357,1541.54,sell,1.35513869,234.39852109043443,297488,0.1795904275355666
1728287100000,1.355,1.355,1.346,1.346,14948.75,,,,,
1728287400000,1.347,1.351,1.342,1.342,25492.78,,,,,
1728287700000,1.343,1.347,1.343,1.345,1960.36,,,,,
1728288000000,1.345,1.345,1.339,1.344,12030.24,,,,,
1728288300000,1.344,1.345,1.34,1.343,17589.27,,,,,
1728288600000,1.344,1.346,1.343,1.344,4388.75,,,,,
1728288900000,1.345,1.347,1.345,1.347,2217.68,,,,,
1728289200000,1.347,1.351,1.346,1.349,8091.89,,,,,
1728289500000,1.348,1.349,1.347,1.348,742.16,,,,,
1728289800000,1.348,1.35,1.346,1.349,1397.69,,,,,
1728290100000,1.349,1.35,1.346,1.347,2074.11,,,,,
1728290400000,1.346,1.347,1.345,1.346,3502.98,,,,,
1728290700000,1.345,1.345,1.342,1.344,2963.12,,,,,
1728291000000,1.345,1.349,1.345,1.349,4144.76,,,,,
1728291300000,1.349,1.35,1.348,1.349,1468.43,,,,,
1728291600000,1.349,1.349,1.345,1.347,10711.59,,,,,
1728291900000,1.346,1.353,1.345,1.353,5285.93,,,,,
1728292200000,1.352,1.352,1.349,1.35,5816.58,,,,,
1728292500000,1.35,1.352,1.345,1.346,5580.58,,,,,
1728292800000,1.346,1.36,1.346,1.356,20324.34,,,,,
1728293100000,1.355,1.356,1.347,1.348,8056.47,,,,,
1728293400000,1.349,1.357,1.349,1.351,7845.07,,,,,
1728293700000,1.351,1.353,1.348,1.351,8611.28,,,,,
1728294000000,1.35,1.356,1.35,1.355,16576.79,,,,,
1728294300000,1.355,1.376,1.354,1.362,45081.74,,,,,
1728294600000,1.363,1.366,1.359,1.361,8060.6,,,,,
1728294900000,1.362,1.364,1.357,1.361,8282.85,,,,,
1728295200000,1.362,1.362,1.358,1.36,2264.27,,,,,
1728295500000,1.359,1.362,1.355,1.355,5922.83,,,,,
1728295800000,1.355,1.356,1.348,1.352,12996.54,sell,1.35430871,82.1918414203608,694442,0.06704495381222214
1728296100000,1.35,1.352,1.349,1.351,3598.21,,,,,
1728296400000,1.352,1.353,1.344,1.346,6044.64,,,,,
1728296700000,1.346,1.349,1.345,1.346,8391.59,,,,,
1728297000000,1.346,1.355,1.346,1.353,4622.75,,,,,
1728297300000,1.355,1.365,1.352,1.365,13517.77,,,,,
1728297600000,1.365,1.378,1.364,1.369,22409.35,,,,,
1728297900000,1.37,1.39,1.37,1.386,45756.01,,,,,
1728298200000,1.385,1.396,1.38,1.38,22127.52,,,,,
1728298500000,1.38,1.391,1.38,1.383,14667.48,,,,,
1728298800000,1.384,1.385,1.37,1.375,11106.85,,,,,
1728299100000,1.375,1.375,1.357,1.36,37709.0,,,,,
1728299400000,1.36,1.364,1.36,1.363,13940.3,,,,,
1728299700000,1.362,1.363,1.356,1.361,12770.67,,,,,
1728300000000,1.36,1.366,1.36,1.365,4288.15,,,,,
1728300300000,1.366,1.37,1.366,1.366,8537.56,,,,,
1728300600000,1.366,1.369,1.36,1.36,10602.69,,,,,
1728300900000,1.359,1.362,1.348,1.355,18867.07,,,,,
1728301200000,1.356,1.358,1.355,1.358,7210.81,,,,,
1728301500000,1.358,1.358,1.354,1.354,7592.64,,,,,
1728301800000,1.354,1.356,1.35,1.352,17162.6,,,,,
1728302100000,1.353,1.356,1.352,1.356,16180.14,,,,,
1728302400000,1.355,1.356,1.349,1.351,1816.38,,,,,
1728302700000,1.35,1.351,1.345,1.35,26925.56,,,,,
1728303000000,1.349,1.349,1.344,1.344,7668.42,,,,,
1728303300000,1.344,1.351,1.344,1.345,4947.16,,,,,
1728303600000,1.345,1.346,1.34,1.343,3395.15,buy,1.3435000000000001,323.16007009140964,133998,0.0
1728303900000,1.343,1.346,1.34,1.345,5928.25,,,,,
1728304200000,1.344,1.345,1.341,1.342,5849.7,,,,,
1728304500000,1.342,1.342,1.339,1.339,5582.8,,,,,
1728304800000,1.342,1.343,1.341,1.342,3429.03,,,,,
1728305100000,1.342,1.344,1.34,1.344,3495.78,,,,,
1728305400000,1.344,1.346,1.341,1.341,7097.64,,,,,
1728305700000,1.342,1.344,1.34,1.344,854.68,,,,,
1728306000000,1.344,1.347,1.342,1.347,6381.97,,,,,
1728306300000,1.345,1.348,1.344,1.345,1731.13,,,,,
1728306600000,1.344,1.345,1.343,1.345,1333.8,,,,,
1728306900000,1.345,1.349,1.345,1.349,4809.15,,,,,
1728307200000,1.35,1.355,1.342,1.345,8949.04,,,,,
1728307500000,1.345,1.345,1.342,1.343,2425.71,,,,,
1728307800000,1.344,1.346,1.343,1.343,4555.36,,,,,
1728308100000,1.343,1.346,1.343,1.346,2371.35,,,,,
1728308400000,1.346,1.349,1.346,1.347,2014.92,,,,,
1728308700000,1.346,1.357,1.346,1.353,10830.92,,,,,
1728309000000,1.352,1.355,1.347,1.354,9684.03,,,,,
1728309300000,1.351,1.358,1.349,1.353,8450.25,,,,,
1728309600000,1.351,1.358,1.351,1.356,2458.26,,,,,
1728309900000,1.356,1.356,1.352,1.352,4642.98,,,,,
1728310200000,1.353,1.359,1.353,1.356,2264.99,,,,,
1728310500000,1.356,1.361,1.351,1.361,4545.49,,,,,
1728310800000,1.361,1.366,1.36,1.363,7640.86,,,,,
1728311100000,1.362,1.364,1.356,1.363,9652.57,,,,,
1728311400000,1.363,1.365,1.359,1.36,6390.49,,,,,
1728311700000,1.359,1.363,1.356,1.359,17069.3,,,,,
1728312000000,1.36,1.362,1.357,1.358,5119.85,,,,,
1728312300000,1.357,1.359,1.356,1.359,4837.53,,,,,
1728312600000,1.36,1.372,1.36,1.368,21446.45,,,,,
1728312900000,1.368,1.369,1.356,1.358,19828.79,,,,,
1728313200000,1.358,1.361,1.35,1.351,15818.22,,,,,
1728313500000,1.352,1.356,1.349,1.354,1997.23,,,,,
1728313800000,1.353,1.367,1.353,1.361,12404.14,,,,,
1728314100000,1.36,1.374,1.36,1.368,14717.41,,,,,
1728314400000,1.368,1.368,1.363,1.367,8833.03,,,,,
1728314700000,1.367,1.374,1.365,1.374,15762.33,,,,,
1728315000000,1.373,1.378,1.37,1.37,18940.05,,,,,
1728315300000,1.37,1.37,1.365,1.366,10599.06,,,,,
1728315600000,1.366,1.374,1.365,1.373,7273.01,,,,,
1728315900000,1.373,1.381,1.372,1.379,17855.48,,,,,
1728316200000,1.378,1.4,1.377,1.399,61966.52,,,,,
1728316500000,1.4,1.406,1.388,1.406,76126.16,,,,,
1728316800000,1.406,1.408,1.394,1.399,45634.74,,,,,
1728317100000,1.399,1.455,1.399,1.429,206369.89,,,,,
1728317400000,1.428,1.527,1.414,1.511,203613.57,,,,,
1728317700000,1.514,1.59,1.48,1.496,373640.0,,,,,
1728318000000,1.493,1.55,1.49,1.511,180462.51,,,,,
1728318300000,1.509,1.529,1.491,1.517,104447.87,sell,1.51337858,670.4048242527913,661355,100.14016199139073
1728318600000,1.517,1.53,1.483,1.488,120880.35,,,,,
1728318900000,1.488,1.489,1.455,1.457,115266.34,,,,,
1728319200000,1.458,1.465,1.445,1.465,64940.27,,,,,
1728319500000,1.466,1.479,1.437,1.441,99813.39,,,,,
1728319800000,1.439,1.47,1.439,1.445,73371.76,,,,,
1728320100000,1.444,1.453,1.444,1.452,17826.9,,,,,
1728320400000,1.452,1.458,1.45,1.452,16925.12,,,,,
1728320700000,1.451,1.468,1.437,1.463,47558.39,,,,,
1728321000000,1.466,1.481,1.466,1.476,79096.63,,,,,
1728321300000,1.479,1.484,1.473,1.477,22484.89,,,,,
1728321600000,1.477,1.5,1.459,1.479,98949.76,,,,,
1728321900000,1.478,1.486,1.471,1.472,50455.63,,,,,
1728322200000,1.471,1.493,1.466,1.482,54271.2,,,,,
1728322500000,1.483,1.486,1.461,1.462,66100.41,,,,,
1728322800000,1.461,1.465,1.446,1.447,79254.06,,,,,
1728323100000,1.448,1.448,1.423,1.425,38797.32,,,,,
1728323400000,1.425,1.442,1.424,1.428,38042.43,,,,,
1728323700000,1.429,1.438,1.424,1.433,28059.96,,,,,
1728324000000,1.431,1.431,1.422,1.431,19108.91,,,,,
1728324300000,1.431,1.438,1.422,1.427,29456.42,,,,,
1728324600000,1.427,1.436,1.426,1.434,2881.59,,,,,
1728324900000,1.436,1.442,1.423,1.437,14231.47,,,,,
1728325200000,1.44,1.447,1.435,1.438,14738.41,,,,,
1728325500000,1.439,1.439,1.435,1.438,2557.32,,,,,
1728325800000,1.437,1.437,1.42,1.423,25538.87,,,,,
1728326100000,1.423,1.433,1.42,1.432,12006.38,,,,,
1728326400000,1.432,1.453,1.431,1.445,39692.84,,,,,
1728326700000,1.445,1.471,1.44,1.469,34266.75,,,,,
1728327000000,1.468,1.479,1.443,1.455,53100.42,,,,,
1728327300000,1.455,1.474,1.446,1.458,42230.41,,,,,
1728327600000,1.458,1.482,1.452,1.481,40844.76,,,,,
1728327900000,1.481,1.485,1.449,1.467,57291.13,,,,,
1728328200000,1.467,1.487,1.464,1.475,36768.86,,,,,
1728328500000,1.475,1.476,1.449,1.449,42573.5,,,,,
1728328800000,1.447,1.466,1.446,1.454,36582.21,,,,,
1728329100000,1.454,1.456,1.435,1.44,45555.87,,,,,
1728329400000,1.44,1.44,1.42,1.423,47799.15,,,,,
1728329700000,1.423,1.474,1.418,1.474,78601.26,,,,,
1728330000000,1.473,1.497,1.447,1.481,116470.26,,,,,
1728330300000,1.481,1.491,1.456,1.484,71029.53,,,,,
1728330600000,1.482,1.482,1.46,1.465,41574.59,,,,,
1728330900000,1.465,1.483,1.46,1.47,35597.33,,,,,
1728331200000,1.471,1.483,1.467,1.467,36466.21,,,,,
1728331500000,1.467,1.501,1.46,1.499,34166.89,,,,,
1728331800000,1.498,1.503,1.475,1.487,26620.98,,,,,
1728332100000,1.488,1.493,1.481,1.483,13242.78,,,,,
1728332400000,1.483,1.49,1.481,1.488,17117.04,,,,,
1728332700000,1.488,1.492,1.468,1.484,44578.66,,,,,
1728333000000,1.483,1.483,1.47,1.475,4912.97,,,,,
1728333300000,1.475,1.479,1.472,1.477,2459.8,,,,,
1728333600000,1.477,1.488,1.477,1.483,7340.39,,,,,
1728333900000,1.483,1.483,1.473,1.474,11088.56,,,,,
1728334200000,1.474,1.476,1.469,1.472,9130.91,,,,,
1728334500000,1.471,1.479,1.47,1.477,5090.82,,,,,
1728334800000,1.478,1.479,1.472,1.472,2481.3,,,,,
1728335100000,1.473,1.475,1.469,1.472,17066.37,,,,,
1728335400000,1.47,1.488,1.47,1.483,12023.54,,,,,
1728335700000,1.483,1.506,1.483,1.5,18825.99,,,,,
1728336000000,1.502,1.542,1.492,1.511,90594.83,,,,,
1728336300000,1.512,1.531,1.508,1.515,63300.06,,,,,
1728336600000,1.514,1.515,1.493,1.497,26508.86,,,,,
1728336900000,1.498,1.5,1.481,1.485,15613.8,,,,,
1728337200000,1.484,1.497,1.483,1.493,19745.34,,,,,
1728337500000,1.495,1.526,1.494,1.51,20018.63,,,,,
1728337800000,1.508,1.533,1.507,1.512,42490.15,,,,,
1728338100000,1.512,1.515,1.506,1.507,9489.82,,,,,
1728338400000,1.507,1.539,1.503,1.536,34105.07,,,,,
1728338700000,1.537,1.559,1.527,1.556,69620.4,,,,,
1728339000000,1.557,1.608,1.548,1.579,279403.97,,,,,
1728339300000,1.579,1.64,1.563,1.569,204079.25,,,,,
1728339600000,1.569,1.627,1.564,1.592,154952.31,,,,,
1728339900000,1.594,1.621,1.573,1.576,118645.9,,,,,
1728340200000,1.575,1.733,1.572,1.729,350396.85,,,,,
1728340500000,1.728,1.8,1.665,1.689,497655.27,,,,,
1728340800000,1.688,1.742,1.669,1.697,131333.81,,,,,
1728341100000,1.697,1.9,1.681,1.877,457450.89,,,,,
1728341400000,1.877,1.94,1.785,1.799,553770.81,,,,,
1728341700000,1.797,1.839,1.711,1.75,288240.5,,,,,
1728342000000,1.75,1.752,1.643,1.723,233337.23,,,,,
1728342300000,1.723,1.828,1.72,1.757,267722.9,,,,,
1728342600000,1.756,1.789,1.715,1.75,104707.23,,,,,
1728342900000,1.749,1.983,1.721,1.925,417960.16,,,,,
1728343200000,1.925,2.227,1.904,2.182,971382.71,,,,,
1728343500000,2.184,2.449,2.092,2.163,1055486.77,,,,,
1728343800000,2.161,2.4,2.051,2.09,545497.56,,,,,
1728344100000,2.089,2.138,1.965,1.99,386838.37,,,,,
1728344400000,1.988,2.097,1.98,2.091,275612.53,,,,,
1728344700000,2.094,2.25,2.0,2.037,573963.66,,,,,
1728345000000,2.031,2.056,1.882,1.959,223847.35,,,,,
1728345300000,1.964,1.989,1.9,1.98,151931.17,,,,,
1728345600000,1.979,1.987,1.92,1.922,151630.58,,,,,
1728345900000,1.924,1.99,1.901,1.984,222968.0,,,,,
1728346200000,1.984,1.994,1.912,1.925,136012.97,,,,,
1728346500000,1.928,1.973,1.905,1.934,91151.99,,,,,
1728346800000,1.934,1.975,1.93,1.966,67740.62,,,,,
1728347100000,1.962,1.975,1.891,1.915,113865.54,,,,,
1728347400000,1.91,1.943,1.886,1.9,63036.18,,,,,
1728347700000,1.901,1.93,1.882,1.912,62166.23,,,,,
1728348000000,1.917,1.928,1.896,1.927,29739.82,,,,,
1728348300000,1.927,1.943,1.913,1.943,59604.24,,,,,
1728348600000,1.942,2.038,1.94,1.945,187651.09,,,,,
1728348900000,1.943,1.97,1.919,1.925,75984.95,,,,,
1728349200000,1.925,1.928,1.868,1.879,115742.75,,,,,
1728349500000,1.879,1.889,1.84,1.852,70636.17,,,,,
1728349800000,1.85,1.861,1.802,1.822,126389.62,,,,,
1728350100000,1.822,1.828,1.787,1.787,39194.4,,,,,
1728350400000,1.787,1.791,1.742,1.754,122071.54,,,,,
1728350700000,1.75,1.796,1.749,1.796,60989.96,,,,,
1728351000000,1.794,1.796,1.766,1.786,35070.02,,,,,
1728351300000,1.787,1.813,1.776,1.79,38086.46,,,,,
1728351600000,1.788,1.82,1.784,1.812,25992.62,,,,,
1728351900000,1.81,1.81,1.756,1.77,52447.28,,,,,
1728352200000,1.77,1.782,1.758,1.766,17012.05,,,,,
1728352500000,1.766,1.79,1.766,1.775,26880.65,,,,,
1728352800000,1.775,1.819,1.766,1.771,49593.51,,,,,
1728353100000,1.773,1.792,1.772,1.784,17545.56,,,,,
1728353400000,1.784,1.816,1.784,1.806,25446.47,,,,,
1728353700000,1.804,1.846,1.788,1.81,75935.63,,,,,
1728354000000,1.81,1.814,1.78,1.8,33646.11,,,,,
1728354300000,1.796,1.807,1.785,1.8,25179.65,,,,,
1728354600000,1.798,1.801,1.781,1.798,8015.34,,,,,
1728354900000,1.798,1.843,1.792,1.831,50805.58,,,,,
1728355200000,1.83,1.846,1.814,1.823,37851.45,,,,,
1728355500000,1.824,1.832,1.787,1.795,32827.37,,,,,
1728355800000,1.796,1.805,1.79,1.799,18858.27,,,,,
1728356100000,1.8,1.804,1.783,1.788,23216.13,,,,,
1728356400000,1.788,1.801,1.767,1.796,36190.49,,,,,
1728356700000,1.798,1.826,1.796,1.816,35455.67,,,,,
1728357000000,1.818,1.833,1.805,1.813,30600.63,,,,,
1728357300000,1.814,1.844,1.81,1.838,28220.47,,,,,
1728357600000,1.838,1.848,1.799,1.799,42916.22,,,,,
1728357900000,1.799,1.808,1.782,1.789,28116.07,,,,,
1728358200000,1.787,1.799,1.783,1.787,21562.57,,,,,
1728358500000,1.789,1.809,1.789,1.802,11695.68,,,,,
1728358800000,1.803,1.809,1.79,1.8,21789.77,,,,,
1728359100000,1.8,1.806,1.79,1.802,24948.78,,,,,
1728359400000,1.803,1.817,1.803,1.816,22781.23,,,,,
1728359700000,1.816,1.825,1.803,1.809,26176.28,,,,,
1728360000000,1.808,1.809,1.78,1.786,55722.54,,,,,
1728360300000,1.786,1.847,1.786,1.838,55890.28,,,,,
1728360600000,1.838,1.918,1.836,1.87,152410.04,,,,,
1728360900000,1.87,1.88,1.842,1.867,41578.05,,,,,
1728361200000,1.868,1.887,1.855,1.882,27456.1,,,,,
1728361500000,1.882,1.888,1.844,1.861,36261.53,,,,,
1728361800000,1.861,1.911,1.846,1.89,36671.06,,,,,
1728362100000,1.89,1.989,1.873,1.977,167801.69,,,,,
1728362400000,1.978,1.988,1.886,1.959,172052.95,,,,,
1728362700000,1.956,1.99,1.939,1.955,95840.97,,,,,
1728363000000,1.957,2.065,1.933,2.008,226547.92,,,,,
1728363300000,2.013,2.09,1.994,2.042,170926.89,,,,,
1728363600000,2.042,2.187,2.039,2.158,259730.55,,,,,
1728363900000,2.157,2.197,2.095,2.143,159894.78,,,,,
1728364200000,2.143,2.169,2.12,2.124,83405.33,,,,,
1728364500000,2.125,2.134,2.0,2.022,150680.71,,,,,
1728364800000,2.02,2.057,1.977,2.0,155785.15,,,,,
1728365100000,1.997,2.001,1.951,1.961,90638.31,,,,,
1728365400000,1.962,1.971,1.851,1.882,193532.35,,,,,
1728365700000,1.884,1.907,1.873,1.903,90599.77,,,,,
1728366000000,1.901,1.91,1.87,1.886,55310.34,,,,,
1728366300000,1.887,1.931,1.876,1.915,60561.54,,,,,
1728366600000,1.917,1.932,1.908,1.925,29794.05,,,,,
1728366900000,1.924,1.93,1.908,1.91,22765.64,,,,,
1728367200000,1.913,1.932,1.905,1.906,21167.98,,,,,
1728367500000,1.906,1.977,1.903,1.944,83174.36,,,,,
1728367800000,1.944,1.956,1.9,1.907,20849.66,,,,,
1728368100000,1.906,1.949,1.9,1.947,28134.28,,,,,
1728368400000,1.947,1.99,1.912,1.988,56196.7,,,,,
1728368700000,1.985,2.019,1.932,1.932,133281.3,,,,,
1728369000000,1.935,1.995,1.913,1.94,125926.25,,,,,
1728369300000,1.94,1.941,1.9,1.92,40144.44,,,,,
1728369600000,1.921,1.927,1.89,1.892,28538.5,,,,,
1728369900000,1.895,1.906,1.873,1.877,50817.37,,,,,
1728370200000,1.877,1.887,1.845,1.856,64641.3,,,,,
1728370500000,1.855,1.856,1.829,1.836,54335.38,,,,,
1728370800000,1.834,1.842,1.8,1.801,78702.22,,,,,
1728371100000,1.802,1.821,1.788,1.817,66475.53,,,,,
1728371400000,1.817,1.826,1.801,1.807,20568.76,,,,,
1728371700000,1.806,1.836,1.8,1.825,40173.34,,,,,
1728372000000,1.825,1.832,1.816,1.825,25584.61,,,,,
1728372300000,1.823,1.834,1.811,1.812,23984.64,,,,,
1728372600000,1.816,1.831,1.816,1.828,53563.42,,,,,
1728372900000,1.829,1.857,1.81,1.814,37506.9,,,,,
1728373200000,1.814,1.848,1.813,1.833,50325.55,,,,,
1728373500000,1.836,1.845,1.81,1.838,40714.78,,,,,
1728373800000,1.838,1.841,1.828,1.83,22534.07,,,,,
1728374100000,1.831,1.84,1.78,1.78,60002.47,,,,,
1728374400000,1.78,1.799,1.721,1.724,94738.76,buy,1.7610000000000001,292.9807457260044,126617,0.0
1728374700000,1.723,1.724,1.648,1.702,181403.19,,,,,
1728375000000,1.702,1.732,1.698,1.732,64376.64,,,,,
1728375300000,1.732,1.733,1.716,1.719,30706.07,,,,,
1728375600000,1.719,1.726,1.693,1.71,79955.51,,,,,
1728375900000,1.709,1.717,1.698,1.717,41672.11,,,,,
1728376200000,1.717,1.748,1.716,1.73,46116.26,,,,,
1728376500000,1.73,1.733,1.696,1.7,35222.58,,,,,
1728376800000,1.702,1.703,1.66,1.668,61174.88,,,,,
1728377100000,1.667,1.692,1.66,1.662,63901.09,,,,,
1728377400000,1.661,1.662,1.598,1.607,139028.17,,,,,
1728377700000,1.609,1.642,1.595,1.63,134922.52,,,,,
1728378000000,1.63,1.646,1.628,1.639,38226.25,,,,,
1728378300000,1.639,1.643,1.607,1.623,53386.04,,,,,
1728378600000,1.624,1.638,1.619,1.637,41677.57,,,,,
1728378900000,1.637,1.644,1.628,1.63,17668.27,,,,,
1728379200000,1.63,1.63,1.604,1.607,39641.79,,,,,
1728379500000,1.607,1.622,1.6,1.618,34325.38,,,,,
1728379800000,1.619,1.625,1.609,1.616,21944.05,,,,,
1728380100000,1.616,1.616,1.606,1.608,8503.26,,,,,
1728380400000,1.607,1.62,1.593,1.609,50768.14,,,,,
1728380700000,1.61,1.641,1.604,1.618,61531.49,,,,,
1728381000000,1.62,1.62,1.581,1.596,45377.53,,,,,
1728381300000,1.596,1.603,1.59,1.595,31522.57,,,,,
1728381600000,1.595,1.612,1.592,1.612,28261.78,,,,,
1728381900000,1.611,1.637,1.608,1.63,46530.29,,,,,
1728382200000,1.626,1.627,1.615,1.619,29516.68,,,,,
1728382500000,1.62,1.621,1.614,1.615,8510.75,,,,,
1728382800000,1.615,1.617,1.609,1.61,10687.64,,,,,
1728383100000,1.611,1.632,1.609,1.632,18517.4,,,,,
1728383400000,1.633,1.645,1.63,1.633,57513.22,,,,,
1728383700000,1.633,1.636,1.62,1.632,50437.05,,,,,
1728384000000,1.631,1.631,1.602,1.603,67581.57,,,,,
1728384300000,1.603,1.608,1.601,1.606,8291.56,,,,,
1728384600000,1.606,1.612,1.604,1.61,8211.53,,,,,
1728384900000,1.61,1.612,1.602,1.608,22995.88,,,,,
1728385200000,1.61,1.643,1.606,1.633,82566.01,,,,,
1728385500000,1.633,1.688,1.633,1.671,207167.04,,,,,
1728385800000,1.673,1.673,1.648,1.648,27447.56,,,,,
1728386100000,1.648,1.649,1.635,1.643,28614.33,,,,,
1728386400000,1.642,1.644,1.631,1.641,18683.03,,,,,
1728386700000,1.64,1.669,1.639,1.661,38247.25,,,,,
1728387000000,1.657,1.66,1.632,1.645,41347.26,,,,,
1728387300000,1.643,1.643,1.63,1.635,9176.98,,,,,
1728387600000,1.633,1.634,1.612,1.627,19833.51,,,,,
1728387900000,1.627,1.642,1.625,1.638,23867.58,,,,,
1728388200000,1.64,1.644,1.634,1.639,7170.3,,,,,
1728388500000,1.641,1.655,1.638,1.649,16300.06,,,,,
1728388800000,1.649,1.656,1.645,1.655,8838.69,,,,,
1728389100000,1.655,1.659,1.639,1.642,20668.68,,,,,
1728389400000,1.64,1.648,1.627,1.629,19491.96,,,,,
1728389700000,1.631,1.634,1.58,1.588,89275.39,,,,,
1728390000000,1.588,1.592,1.553,1.579,133974.59,,,,,
1728390300000,1.579,1.592,1.579,1.591,14263.99,,,,,
1728390600000,1.591,1.622,1.591,1.598,87580.7,,,,,
1728390900000,1.603,1.623,1.6,1.611,26834.7,,,,,
1728391200000,1.614,1.623,1.611,1.616,16244.07,,,,,
1728391500000,1.618,1.67,1.617,1.623,47860.47,,,,,
1728391800000,1.623,1.623,1.611,1.617,7140.4,,,,,
1728392100000,1.615,1.623,1.599,1.616,29598.78,,,,,
1728392400000,1.617,1.621,1.611,1.614,13278.8,,,,,
1728392700000,1.613,1.618,1.605,1.607,7592.36,,,,,
1728393000000,1.607,1.614,1.59,1.595,29238.73,,,,,
1728393300000,1.593,1.603,1.588,1.592,17147.32,,,,,
1728393600000,1.592,1.601,1.589,1.601,13750.9,,,,,
1728393900000,1.6,1.609,1.599,1.606,13609.85,,,,,
1728394200000,1.607,1.61,1.603,1.609,16248.28,,,,,
1728394500000,1.605,1.608,1.595,1.601,22514.63,,,,,
1728394800000,1.601,1.603,1.573,1.577,38394.08,,,,,
1728395100000,1.578,1.588,1.567,1.573,48978.3,,,,,
1728395400000,1.573,1.583,1.573,1.576,14074.52,,,,,
1728395700000,1.577,1.58,1.559,1.571,24388.59,,,,,
1728396000000,1.571,1.572,1.558,1.561,27879.88,,,,,
1728396300000,1.563,1.575,1.556,1.574,30951.77,,,,,
1728396600000,1.574,1.574,1.564,1.567,5579.64,,,,,
1728396900000,1.566,1.573,1.559,1.561,45199.38,,,,,
1728397200000,1.563,1.563,1.55,1.552,12465.38,,,,,
1728397500000,1.552,1.553,1.544,1.545,12048.61,,,,,
1728397800000,1.544,1.567,1.539,1.567,31575.6,,,,,
1728398100000,1.566,1.584,1.565,1.581,46466.98,,,,,
1728398400000,1.579,1.584,1.569,1.572,33473.62,,,,,
1728398700000,1.573,1.603,1.567,1.586,40803.66,,,,,
1728399000000,1.584,1.609,1.575,1.593,47713.08,,,,,
1728399300000,1.593,1.6,1.585,1.6,41485.29,,,,,
1728399600000,1.598,1.608,1.589,1.593,42637.32,,,,,
1728399900000,1.59,1.593,1.577,1.586,23506.61,,,,,
1728400200000,1.587,1.591,1.576,1.585,11078.11,,,,,
1728400500000,1.585,1.599,1.585,1.589,10532.72,,,,,
1728400800000,1.589,1.591,1.557,1.562,35267.64,,,,,
1728401100000,1.559,1.569,1.557,1.557,22791.55,,,,,
1728401400000,1.557,1.562,1.539,1.554,26664.36,,,,,
1728401700000,1.553,1.553,1.543,1.546,28668.07,,,,,
1728402000000,1.549,1.56,1.547,1.557,18120.34,,,,,
1728402300000,1.557,1.576,1.554,1.572,36350.87,,,,,
1728402600000,1.572,1.635,1.572,1.62,85949.63,,,,,
1728402900000,1.621,1.69,1.598,1.677,237193.95,,,,,
1728403200000,1.677,1.8,1.659,1.76,344653.5,,,,,
1728403500000,1.764,1.856,1.706,1.855,342104.19,,,,,
1728403800000,1.854,1.869,1.773,1.797,274542.22,sell,1.80254326,190.24704723718094,417594,7.225528964689505
1728404100000,1.797,1.84,1.765,1.79,115839.17,,,,,
1728404400000,1.794,1.86,1.774,1.827,128216.05,,,,,
1728404700000,1.827,1.829,1.709,1.718,111751.23,,,,,
1728405000000,1.723,1.765,1.647,1.697,205236.49,,,,,
1728405300000,1.697,1.711,1.671,1.702,68537.92,,,,,
1728405600000,1.7,1.716,1.683,1.703,79281.88,,,,,
1728405900000,1.704,1.72,1.696,1.7,64028.47,,,,,
1728406200000,1.7,1.702,1.671,1.686,53842.17,,,,,
1728406500000,1.687,1.724,1.674,1.717,69405.87,,,,,
1728406800000,1.717,1.833,1.71,1.785,148579.56,,,,,
1728407100000,1.791,1.808,1.72,1.745,74520.86,,,,,
1728407400000,1.748,1.8,1.726,1.733,66603.29,,,,,
1728407700000,1.731,1.813,1.728,1.749,77376.03,,,,,
1728408000000,1.748,1.79,1.717,1.732,93312.97,,,,,
1728408300000,1.734,1.734,1.705,1.72,42337.7,,,,,
1728408600000,1.717,1.717,1.687,1.706,69397.2,,,,,
1728408900000,1.71,1.731,1.7,1.731,47803.01,,,,,
1728409200000,1.732,1.758,1.713,1.719,85358.83,,,,,
1728409500000,1.718,1.729,1.703,1.712,55651.18,,,,,
1728409800000,1.711,1.754,1.711,1.751,66594.4,,,,,
1728410100000,1.752,1.759,1.72,1.726,39393.04,,,,,
1728410400000,1.724,1.755,1.723,1.749,59780.64,,,,,
1728410700000,1.748,1.818,1.741,1.763,128710.08,,,,,
1728411000000,1.761,1.761,1.72,1.739,41869.08,,,,,
1728411300000,1.741,1.741,1.718,1.721,20978.35,,,,,
1728411600000,1.724,1.819,1.72,1.773,153521.83,,,,,
1728411900000,1.771,1.779,1.753,1.773,20148.68,,,,,
1728412200000,1.772,1.783,1.736,1.74,38333.01,,,,,
1728412500000,1.741,1.769,1.73,1.738,35237.87,,,,,
1728412800000,1.739,1.769,1.734,1.759,38880.84,,,,,
1728413100000,1.757,1.81,1.731,1.762,70392.88,,,,,
1728413400000,1.764,1.772,1.741,1.754,34942.1,,,,,
1728413700000,1.754,1.767,1.748,1.752,7497.58,,,,,
1728414000000,1.751,1.757,1.733,1.744,12649.22,,,,,
1728414300000,1.741,1.745,1.663,1.697,77194.97,,,,,
1728414600000,1.697,1.703,1.666,1.67,43446.86,,,,,
1728414900000,1.671,1.71,1.671,1.695,47615.5,,,,,
1728415200000,1.696,1.7,1.668,1.692,31488.25,,,,,
1728415500000,1.693,1.707,1.68,1.693,19976.62,,,,,
1728415800000,1.691,1.717,1.688,1.703,31942.3,,,,,
1728416100000,1.704,1.707,1.675,1.677,19894.19,,,,,
1728416400000,1.678,1.681,1.671,1.676,20989.16,buy,1.6756457,292.88113219167843,316022,0.0
1728416700000,1.677,1.687,1.671,1.677,14679.01,,,,,
1728417000000,1.68,1.694,1.678,1.687,6401.59,,,,,
1728417300000,1.687,1.708,1.683,1.706,8918.56,,,,,
1728417600000,1.706,1.721,1.682,1.691,38584.98,,,,,
1728417900000,1.69,1.696,1.685,1.693,5748.86,,,,,
1728418200000,1.693,1.694,1.682,1.685,8275.79,,,,,
1728418500000,1.686,1.688,1.676,1.688,13076.5,,,,,
1728418800000,1.689,1.699,1.686,1.694,11171.69,,,,,
1728419100000,1.695,1.704,1.686,1.689,7565.18,,,,,
1728419400000,1.688,1.692,1.666,1.669,17802.4,,,,,
1728419700000,1.67,1.681,1.67,1.681,5213.35,,,,,
1728420000000,1.679,1.689,1.678,1.689,7103.51,,,,,
1728420300000,1.688,1.704,1.683,1.688,30012.72,,,,,
1728420600000,1.687,1.688,1.675,1.682,15315.34,,,,,
1728420900000,1.682,1.696,1.681,1.696,10122.38,,,,,
1728421200000,1.696,1.696,1.672,1.676,13740.84,,,,,
1728421500000,1.677,1.677,1.664,1.668,12572.74,,,,,
1728421800000,1.667,1.676,1.66,1.674,14960.82,,,,,
1728422100000,1.674,1.679,1.665,1.675,17925.44,,,,,
1728422400000,1.675,1.679,1.67,1.67,9995.61,,,,,
1728422700000,1.67,1.67,1.639,1.64,32285.95,buy,1.6524999999999999,278.30498941377385,506291,0.0
1728423000000,1.642,1.646,1.634,1.638,8741.6,,,,,
1728423300000,1.637,1.657,1.635,1.648,23089.35,,,,,
1728423600000,1.647,1.648,1.641,1.645,13694.83,,,,,
1728423900000,1.646,1.651,1.645,1.647,6834.4,,,,,
1728424200000,1.649,1.652,1.646,1.649,4510.79,,,,,
1728424500000,1.65,1.652,1.645,1.645,6622.5,,,,,
1728424800000,1.646,1.646,1.636,1.636,14667.9,,,,,
1728425100000,1.636,1.639,1.626,1.626,10076.98,,,,,
1728425400000,1.627,1.632,1.619,1.625,28292.04,,,,,
1728425700000,1.625,1.628,1.615,1.615,14883.42,,,,,
1728426000000,1.615,1.617,1.612,1.616,9832.46,,,,,
1728426300000,1.615,1.616,1.606,1.608,17799.58,,,,,
1728426600000,1.609,1.629,1.591,1.601,87215.72,,,,,
1728426900000,1.601,1.601,1.585,1.592,23119.15,,,,,
1728427200000,1.591,1.592,1.582,1.589,14174.42,,,,,
1728427500000,1.59,1.592,1.587,1.59,9522.96,,,,,
1728427800000,1.591,1.598,1.589,1.596,13304.72,,,,,
1728428100000,1.595,1.604,1.59,1.6,11553.25,,,,,
1728428400000,1.601,1.603,1.592,1.593,10397.58,,,,,
1728428700000,1.593,1.594,1.589,1.591,5530.67,,,,,
1728429000000,1.591,1.592,1.581,1.585,5611.01,,,,,
1728429300000,1.585,1.592,1.581,1.592,5796.77,,,,,
1728429600000,1.592,1.595,1.588,1.589,4423.47,,,,,
1728429900000,1.589,1.595,1.586,1.591,8623.6,,,,,
1728430200000,1.59,1.59,1.579,1.586,19941.81,,,,,
1728430500000,1.586,1.59,1.585,1.59,2400.75,,,,,
1728430800000,1.589,1.592,1.589,1.591,4256.12,,,,,
1728431100000,1.591,1.601,1.591,1.597,23424.23,,,,,
1728431400000,1.598,1.607,1.597,1.602,16652.38,,,,,
1728431700000,1.603,1.61,1.603,1.604,9340.34,,,,,
1728432000000,1.605,1.606,1.591,1.596,15743.14,,,,,
1728432300000,1.596,1.596,1.584,1.587,5082.52,,,,,
1728432600000,1.587,1.59,1.581,1.59,8344.79,,,,,
1728432900000,1.59,1.598,1.587,1.597,8739.64,,,,,
1728433200000,1.597,1.599,1.589,1.591,6729.5,,,,,
1728433500000,1.59,1.591,1.584,1.584,6105.69,,,,,
1728433800000,1.585,1.594,1.581,1.583,16857.13,,,,,
1728434100000,1.582,1.583,1.573,1.574,11662.65,,,,,
1728434400000,1.573,1.581,1.573,1.581,8028.49,,,,,
1728434700000,1.581,1.584,1.581,1.583,3846.84,,,,,
1728435000000,1.584,1.589,1.583,1.589,5251.96,,,,,
1728435300000,1.588,1.588,1.585,1.588,2308.72,,,,,
1728435600000,1.588,1.59,1.586,1.586,5347.75,,,,,
1728435900000,1.587,1.59,1.585,1.589,7719.29,,,,,
1728436200000,1.59,1.6,1.588,1.597,10789.47,,,,,
1728436500000,1.597,1.609,1.597,1.606,10003.24,,,,,
1728436800000,1.607,1.607,1.598,1.6,6857.43,,,,,
1728437100000,1.6,1.6,1.593,1.596,8020.19,,,,,
1728437400000,1.597,1.597,1.589,1.592,7096.47,,,,,
1728437700000,1.592,1.592,1.539,1.571,104553.26,buy,1.5739999999999998,348.60227547744233,636868,0.0
1728438000000,1.572,1.585,1.57,1.573,32883.6,,,,,
1728438300000,1.574,1.574,1.57,1.572,2818.41,,,,,
1728438600000,1.573,1.573,1.563,1.566,6861.84,,,,,
1728438900000,1.567,1.569,1.551,1.553,13601.16,,,,,
1728439200000,1.554,1.567,1.552,1.56,15635.35,,,,,
1728439500000,1.56,1.565,1.56,1.564,2456.28,,,,,
1728439800000,1.564,1.565,1.56,1.563,4095.14,,,,,
1728440100000,1.563,1.567,1.555,1.558,8405.55,,,,,
1728440400000,1.558,1.561,1.556,1.558,2479.91,,,,,
1728440700000,1.558,1.558,1.541,1.544,21208.79,,,,,
1728441000000,1.545,1.549,1.534,1.539,22494.2,,,,,
1728441300000,1.54,1.547,1.536,1.546,5544.35,,,,,
1728441600000,1.545,1.545,1.538,1.54,6973.59,,,,,
1728441900000,1.54,1.541,1.532,1.54,11018.28,,,,,
1728442200000,1.54,1.542,1.535,1.536,7159.56,,,,,
1728442500000,1.535,1.544,1.533,1.544,9930.79,,,,,
1728442800000,1.543,1.543,1.536,1.539,6101.62,,,,,
1728443100000,1.539,1.539,1.519,1.525,26421.34,,,,,
1728443400000,1.524,1.525,1.521,1.522,6934.02,,,,,
1728443700000,1.521,1.525,1.51,1.525,48313.89,,,,,
1728444000000,1.525,1.538,1.524,1.537,16109.27,,,,,
1728444300000,1.537,1.539,1.534,1.539,4171.13,,,,,
1728444600000,1.539,1.539,1.536,1.537,3166.46,,,,,
1728444900000,1.538,1.538,1.533,1.536,5579.84,,,,,
1728445200000,1.535,1.543,1.534,1.538,9128.35,,,,,
1728445500000,1.538,1.539,1.532,1.532,3001.71,,,,,
1728445800000,1.533,1.539,1.526,1.539,9420.89,,,,,
1728446100000,1.538,1.544,1.529,1.535,23350.82,,,,,
1728446400000,1.535,1.548,1.535,1.54,22408.95,,,,,
1728446700000,1.54,1.557,1.54,1.551,37769.23,,,,,
1728447000000,1.552,1.554,1.544,1.547,22729.9,,,,,
1728447300000,1.547,1.551,1.543,1.543,7893.69,,,,,
1728447600000,1.543,1.543,1.529,1.531,11083.66,,,,,
1728447900000,1.531,1.536,1.531,1.535,6125.81,,,,,
1728448200000,1.535,1.536,1.53,1.532,5107.63,,,,,
1728448500000,1.532,1.542,1.531,1.54,8441.05,,,,,
1728448800000,1.54,1.541,1.535,1.54,9618.61,,,,,
1728449100000,1.541,1.542,1.537,1.542,8866.38,,,,,
1728449400000,1.543,1.545,1.537,1.541,9297.94,,,,,
1728449700000,1.54,1.542,1.535,1.537,3234.21,,,,,
1728450000000,1.538,1.541,1.537,1.538,1248.55,,,,,
1728450300000,1.538,1.54,1.535,1.535,3769.22,,,,,
1728450600000,1.535,1.538,1.534,1.538,8237.35,,,,,
1728450900000,1.538,1.539,1.536,1.536,2963.72,,,,,
1728451200000,1.536,1.54,1.53,1.538,9755.27,,,,,
1728451500000,1.538,1.538,1.534,1.534,4005.19,,,,,
1728451800000,1.534,1.535,1.518,1.523,26205.55,,,,,
1728452100000,1.523,1.528,1.515,1.521,20640.52,,,,,
1728452400000,1.521,1.524,1.514,1.521,9028.19,,,,,
1728452700000,1.522,1.528,1.515,1.524,16250.95,,,,,
1728453000000,1.524,1.529,1.523,1.525,5652.33,,,,,
1728453300000,1.525,1.528,1.524,1.526,2512.23,,,,,
1728453600000,1.525,1.525,1.522,1.525,3361.42,,,,,
1728453900000,1.524,1.528,1.521,1.528,12177.36,,,,,
1728454200000,1.526,1.527,1.521,1.522,12665.81,,,,,
1728454500000,1.523,1.523,1.516,1.517,8289.78,,,,,
1728454800000,1.517,1.525,1.515,1.522,7016.58,,,,,
1728455100000,1.523,1.53,1.522,1.53,5310.98,,,,,
1728455400000,1.529,1.572,1.529,1.564,47998.89,,,,,
1728455700000,1.564,1.567,1.548,1.56,56619.77,,,,,
1728456000000,1.56,1.563,1.544,1.559,58868.22,,,,,
1728456300000,1.559,1.572,1.559,1.564,30290.23,,,,,
1728456600000,1.564,1.569,1.559,1.56,15006.77,,,,,
1728456900000,1.561,1.564,1.557,1.564,5920.32,,,,,
1728457200000,1.563,1.578,1.558,1.578,15106.42,,,,,
1728457500000,1.577,1.577,1.556,1.556,12260.62,,,,,
1728457800000,1.556,1.563,1.549,1.562,12938.1,,,,,
1728458100000,1.561,1.573,1.554,1.557,8349.38,,,,,
1728458400000,1.557,1.557,1.54,1.542,14323.87,,,,,
1728458700000,1.543,1.546,1.54,1.54,7000.97,,,,,
1728459000000,1.541,1.56,1.538,1.548,12794.59,,,,,
1728459300000,1.549,1.55,1.538,1.542,25035.8,,,,,
1728459600000,1.542,1.552,1.542,1.545,9329.3,,,,,
1728459900000,1.546,1.552,1.542,1.549,7768.62,,,,,
1728460200000,1.548,1.552,1.545,1.552,4539.16,,,,,
1728460500000,1.552,1.553,1.544,1.55,9118.02,,,,,
1728460800000,1.548,1.551,1.546,1.546,5497.51,,,,,
1728461100000,1.545,1.553,1.538,1.551,8236.09,,,,,
1728461400000,1.551,1.579,1.551,1.571,51501.76,,,,,
1728461700000,1.572,1.593,1.57,1.588,26999.25,,,,,
1728462000000,1.588,1.602,1.584,1.596,37738.55,,,,,
1728462300000,1.599,1.602,1.584,1.595,37156.99,,,,,
1728462600000,1.594,1.611,1.585,1.595,26138.6,,,,,
1728462900000,1.597,1.615,1.58,1.585,47104.2,,,,,
1728463200000,1.586,1.623,1.586,1.618,29973.5,,,,,
1728463500000,1.618,1.624,1.606,1.609,21851.95,,,,,
1728463800000,1.609,1.7,1.609,1.655,123059.43,,,,,
1728464100000,1.654,1.662,1.644,1.66,35994.01,,,,,
1728464400000,1.663,1.697,1.658,1.673,100912.27,,,,,
1728464700000,1.673,1.679,1.66,1.666,39755.25,,,,,
1728465000000,1.666,1.683,1.662,1.673,29996.01,,,,,
1728465300000,1.673,1.712,1.669,1.688,113144.37,,,,,
1728465600000,1.689,1.722,1.686,1.714,66437.64,,,,,
1728465900000,1.716,1.746,1.703,1.739,102342.56,,,,,
1728466200000,1.739,1.774,1.719,1.744,210829.53,,,,,
1728466500000,1.743,1.764,1.73,1.741,65053.18,,,,,
1728466800000,1.741,1.763,1.716,1.743,58297.22,,,,,
1728467100000,1.743,1.747,1.696,1.701,113277.02,,,,,
1728467400000,1.702,1.718,1.68,1.681,59478.05,sell,1.68458584,1022.2292144395265,433959,38.93746640833683
1728467700000,1.682,1.701,1.674,1.681,73844.85,,,,,
1728468000000,1.681,1.696,1.673,1.696,35537.44,,,,,
1728468300000,1.696,1.696,1.678,1.685,23678.86,,,,,
1728468600000,1.684,1.717,1.676,1.706,39158.13,,,,,
1728468900000,1.705,1.71,1.701,1.703,15281.07,,,,,
1728469200000,1.703,1.714,1.701,1.713,19244.99,,,,,
1728469500000,1.712,1.714,1.673,1.674,48565.19,,,,,
1728469800000,1.674,1.681,1.653,1.67,75080.38,,,,,
1728470100000,1.669,1.673,1.666,1.672,12295.64,,,,,
1728470400000,1.671,1.679,1.67,1.67,7132.69,,,,,
1728470700000,1.669,1.674,1.667,1.669,8280.15,,,,,
1728471000000,1.67,1.67,1.659,1.659,19840.48,,,,,
1728471300000,1.661,1.681,1.66,1.665,31731.56,,,,,
1728471600000,1.664,1.666,1.656,1.657,9420.68,,,,,
1728471900000,1.656,1.666,1.655,1.659,10826.28,,,,,
1728472200000,1.661,1.665,1.657,1.661,4683.56,,,,,
1728472500000,1.663,1.665,1.656,1.658,12929.15,,,,,
1728472800000,1.66,1.661,1.655,1.657,6321.08,,,,,
1728473100000,1.656,1.66,1.65,1.659,16143.17,,,,,
1728473400000,1.659,1.672,1.657,1.666,8175.81,,,,,
1728473700000,1.669,1.672,1.664,1.672,5745.58,,,,,
1728474000000,1.672,1.675,1.651,1.664,27038.61,,,,,
1728474300000,1.664,1.668,1.65,1.657,15524.72,,,,,
1728474600000,1.657,1.657,1.653,1.656,1944.16,,,,,
1728474900000,1.656,1.677,1.654,1.664,12586.21,,,,,
1728475200000,1.665,1.674,1.664,1.664,9944.38,,,,,
1728475500000,1.664,1.694,1.66,1.694,16386.71,,,,,
1728475800000,1.697,1.742,1.683,1.721,63814.21,,,,,
1728476100000,1.721,1.721,1.695,1.709,29372.12,,,,,
1728476400000,1.708,1.708,1.681,1.683,9463.66,buy,1.7015,218.52793449510784,220434,0.0
1728476700000,1.684,1.713,1.682,1.698,13400.45,,,,,
1728477000000,1.698,1.707,1.688,1.698,29151.44,,,,,
1728477300000,1.697,1.733,1.692,1.723,77791.52,,,,,
1728477600000,1.722,1.723,1.693,1.694,35138.37,,,,,
1728477900000,1.695,1.701,1.685,1.697,38067.12,,,,,
1728478200000,1.696,1.698,1.676,1.68,28079.66,,,,,
1728478500000,1.68,1.68,1.665,1.668,24106.24,,,,,
1728478800000,1.669,1.677,1.664,1.668,27809.82,,,,,
1728479100000,1.668,1.679,1.653,1.661,40925.87,,,,,
1728479400000,1.662,1.719,1.662,1.694,75331.23,,,,,
1728479700000,1.693,1.7,1.675,1.687,54946.33,,,,,
1728480000000,1.686,1.688,1.678,1.688,11016.46,,,,,
1728480300000,1.688,1.714,1.685,1.71,24160.15,,,,,
1728480600000,1.712,1.718,1.691,1.706,51927.22,,,,,
1728480900000,1.705,1.725,1.696,1.697,32769.37,,,,,
1728481200000,1.697,1.713,1.689,1.712,31889.4,,,,,
1728481500000,1.712,1.753,1.704,1.724,89544.42,,,,,
1728481800000,1.726,1.73,1.702,1.71,37369.37,,,,,
1728482100000,1.709,1.709,1.688,1.694,24053.67,,,,,
1728482400000,1.694,1.729,1.693,1.729,51563.96,,,,,
1728482700000,1.727,1.729,1.715,1.723,44693.84,,,,,
1728483000000,1.724,1.749,1.719,1.725,43090.19,sell,1.72182979,217.4352948226323,499732,3.6760611601684308
1728483300000,1.727,1.738,1.708,1.723,50519.06,,,,,
1728483600000,1.724,1.74,1.713,1.716,95370.21,,,,,
1728483900000,1.716,1.736,1.709,1.712,58510.03,,,,,
1728484200000,1.713,1.723,1.705,1.711,25499.57,,,,,
1728484500000,1.71,1.711,1.692,1.698,30029.21,,,,,
1728484800000,1.699,1.7,1.694,1.697,25128.67,,,,,
1728485100000,1.7,1.737,1.699,1.704,75852.61,,,,,
1728485400000,1.704,1.735,1.698,1.724,19461.06,,,,,
1728485700000,1.723,1.727,1.705,1.713,23839.37,,,,,
1728486000000,1.714,1.719,1.704,1.704,17500.35,,,,,
1728486300000,1.706,1.715,1.701,1.705,19217.41,,,,,
1728486600000,1.707,1.718,1.7,1.7,13362.29,,,,,
1728486900000,1.701,1.701,1.661,1.662,29211.11,buy,1.6755,258.9030283640425,293527,0.0
1728487200000,1.662,1.666,1.653,1.661,24644.43,,,,,
1728487500000,1.661,1.677,1.66,1.672,28396.44,,,,,
1728487800000,1.672,1.679,1.66,1.665,22374.24,,,,,
1728488100000,1.665,1.672,1.664,1.669,8159.8,,,,,
1728488400000,1.667,1.686,1.667,1.67,10939.22,,,,,
1728488700000,1.67,1.678,1.658,1.66,9352.92,,,,,
1728489000000,1.66,1.66,1.644,1.652,21706.79,,,,,
1728489300000,1.652,1.653,1.634,1.64,20668.72,,,,,
1728489600000,1.64,1.64,1.617,1.623,42163.13,buy,1.635,305.7436696118856,517165,0.0
1728489900000,1.622,1.624,1.6,1.612,37468.31,,,,,
1728490200000,1.612,1.614,1.587,1.605,62748.91,,,,,
1728490500000,1.606,1.606,1.579,1.589,38008.45,,,,,
1728490800000,1.588,1.589,1.575,1.577,26298.93,,,,,
1728491100000,1.577,1.582,1.575,1.578,10900.86,,,,,
1728491400000,1.579,1.592,1.575,1.578,24018.36,,,,,
1728491700000,1.578,1.583,1.576,1.58,8392.69,,,,,
1728492000000,1.581,1.581,1.569,1.573,16846.23,,,,,
1728492300000,1.572,1.591,1.561,1.59,48060.42,,,,,
1728492600000,1.589,1.598,1.589,1.589,9408.7,,,,,
1728492900000,1.589,1.597,1.588,1.592,9372.77,,,,,
1728493200000,1.593,1.597,1.586,1.587,9124.92,,,,,
1728493500000,1.586,1.586,1.581,1.583,9132.19,,,,,
1728493800000,1.583,1.585,1.581,1.585,275.28,,,,,
1728494100000,1.583,1.587,1.582,1.585,4343.55,,,,,
1728494400000,1.585,1.592,1.585,1.591,3116.0,,,,,
1728494700000,1.59,1.604,1.59,1.593,8873.98,,,,,
1728495000000,1.593,1.594,1.586,1.586,4667.42,,,,,
1728495300000,1.587,1.589,1.583,1.585,2096.08,,,,,
1728495600000,1.585,1.585,1.58,1.58,4682.02,,,,,
1728495900000,1.579,1.582,1.574,1.582,7561.6,,,,,
1728496200000,1.581,1.584,1.577,1.577,7696.37,,,,,
1728496500000,1.578,1.579,1.574,1.574,3361.75,,,,,
1728496800000,1.575,1.582,1.573,1.58,4516.55,,,,,
1728497100000,1.58,1.582,1.576,1.577,14351.02,,,,,
1728497400000,1.576,1.576,1.531,1.548,61235.52,buy,1.5550000000000002,273.98795035244194,404221,0.0
1728497700000,1.548,1.553,1.545,1.548,14229.0,,,,,
1728498000000,1.548,1.552,1.544,1.548,15543.67,,,,,
1728498300000,1.547,1.553,1.545,1.551,6408.19,,,,,
1728498600000,1.551,1.556,1.551,1.556,8748.48,,,,,
1728498900000,1.557,1.569,1.556,1.568,17656.13,,,,,
1728499200000,1.568,1.569,1.561,1.564,7544.86,,,,,
1728499500000,1.564,1.566,1.56,1.563,4258.11,,,,,
1728499800000,1.562,1.565,1.56,1.561,2539.23,,,,,
1728500100000,1.561,1.563,1.557,1.56,7508.12,,,,,
1728500400000,1.561,1.568,1.561,1.567,2860.47,,,,,
1728500700000,1.569,1.575,1.569,1.57,4401.36,,,,,
1728501000000,1.57,1.574,1.57,1.572,4861.93,,,,,
1728501300000,1.571,1.58,1.571,1.578,5157.02,,,,,
1728501600000,1.578,1.58,1.572,1.572,11814.93,,,,,
1728501900000,1.572,1.572,1.567,1.572,1610.21,,,,,
1728502200000,1.571,1.573,1.565,1.572,5221.91,,,,,
1728502500000,1.572,1.577,1.571,1.577,2508.04,,,,,
1728502800000,1.576,1.585,1.576,1.583,23971.99,,,,,
1728503100000,1.582,1.619,1.582,1.592,40694.41,,,,,
1728503400000,1.593,1.597,1.583,1.583,20919.02,,,,,
1728503700000,1.584,1.594,1.581,1.581,8172.41,,,,,
1728504000000,1.582,1.593,1.582,1.586,4066.24,,,,,
1728504300000,1.585,1.585,1.573,1.573,3892.39,,,,,
1728504600000,1.573,1.573,1.568,1.57,8347.53,,,,,
1728504900000,1.57,1.573,1.568,1.572,2662.89,,,,,
1728505200000,1.573,1.59,1.573,1.585,13802.24,,,,,
1728505500000,1.585,1.585,1.575,1.577,3400.67,,,,,
1728505800000,1.578,1.583,1.575,1.579,3616.35,,,,,
1728506100000,1.577,1.582,1.577,1.58,1488.38,,,,,
1728506400000,1.58,1.58,1.575,1.578,1849.08,,,,,
1728506700000,1.578,1.595,1.578,1.588,38313.59,,,,,
1728507000000,1.589,1.61,1.578,1.6,66086.35,,,,,
1728507300000,1.601,1.601,1.581,1.583,21562.06,,,,,
1728507600000,1.583,1.583,1.577,1.58,4953.56,,,,,
1728507900000,1.579,1.67,1.578,1.603,69315.44,,,,,
1728508200000,1.6,1.624,1.6,1.611,16317.44,sell,1.60155098,177.9140755613582,833471,7.720479723606259
1728508500000,1.61,1.62,1.609,1.609,9642.63,,,,,
1728508800000,1.608,1.617,1.607,1.615,5474.83,,,,,
1728509100000,1.613,1.613,1.603,1.609,5548.22,,,,,
1728509400000,1.608,1.613,1.604,1.607,2981.59,,,,,
1728509700000,1.607,1.624,1.601,1.619,31630.43,,,,,
1728510000000,1.618,1.618,1.608,1.61,3621.23,,,,,
1728510300000,1.608,1.608,1.605,1.606,2504.46,,,,,
1728510600000,1.606,1.61,1.604,1.61,3723.8,,,,,
1728510900000,1.61,1.611,1.61,1.611,264.08,,,,,
1728511200000,1.611,1.632,1.609,1.626,12658.65,,,,,
1728511500000,1.624,1.624,1.613,1.619,4878.65,,,,,
1728511800000,1.62,1.637,1.616,1.634,13986.56,,,,,
1728512100000,1.634,1.634,1.615,1.616,10409.17,,,,,
1728512400000,1.615,1.625,1.613,1.614,6947.75,,,,,
1728512700000,1.615,1.619,1.614,1.615,2173.0,,,,,
1728513000000,1.616,1.633,1.616,1.625,3781.38,,,,,
1728513300000,1.626,1.628,1.616,1.616,2133.48,,,,,
1728513600000,1.615,1.63,1.614,1.627,4624.61,,,,,
1728513900000,1.624,1.634,1.624,1.628,5842.71,,,,,
1728514200000,1.628,1.628,1.614,1.616,6094.06,,,,,
1728514500000,1.618,1.625,1.618,1.625,2297.4,,,,,
1728514800000,1.625,1.625,1.613,1.619,5575.02,,,,,
1728515100000,1.619,1.619,1.605,1.605,8132.48,,,,,
1728515400000,1.605,1.607,1.597,1.601,8645.83,,,,,
1728515700000,1.601,1.604,1.598,1.603,2455.67,,,,,
1728516000000,1.602,1.602,1.593,1.596,4348.22,,,,,
1728516300000,1.597,1.598,1.594,1.595,865.7,,,,,
1728516600000,1.595,1.608,1.595,1.608,1836.81,,,,,
1728516900000,1.608,1.608,1.603,1.605,2511.58,,,,,
1728517200000,1.605,1.608,1.605,1.605,337.41,,,,,
1728517500000,1.606,1.606,1.599,1.605,1522.36,,,,,
1728517800000,1.606,1.611,1.605,1.61,3633.44,,,,,
1728518100000,1.61,1.618,1.61,1.615,4997.98,,,,,
1728518400000,1.615,1.615,1.612,1.613,2347.23,,,,,
1728518700000,1.613,1.613,1.607,1.609,3861.91,,,,,
1728519000000,1.608,1.609,1.603,1.604,3380.02,,,,,
1728519300000,1.605,1.611,1.602,1.602,923.76,,,,,
1728519600000,1.602,1.603,1.597,1.597,1441.82,,,,,
1728519900000,1.598,1.603,1.59,1.603,6103.29,,,,,
1728520200000,1.603,1.608,1.596,1.599,4361.88,,,,,
1728520500000,1.599,1.607,1.596,1.597,4647.01,,,,,
1728520800000,1.598,1.608,1.598,1.608,5346.56,,,,,
1728521100000,1.609,1.627,1.608,1.627,8000.77,,,,,
1728521400000,1.627,1.646,1.624,1.628,16358.89,,,,,
1728521700000,1.628,1.628,1.613,1.617,2530.01,,,,,
1728522000000,1.616,1.625,1.616,1.619,3016.74,,,,,
1728522300000,1.62,1.624,1.617,1.618,1813.96,,,,,
1728522600000,1.618,1.618,1.606,1.617,5699.49,sell,1.61408938,62.385570595590224,918183,3.5516754536794157
1728522900000,1.618,1.625,1.618,1.624,2139.97,,,,,
1728523200000,1.623,1.637,1.621,1.637,4309.33,,,,,
1728523500000,1.637,1.639,1.622,1.629,5896.98,,,,,
1728523800000,1.629,1.629,1.609,1.612,10180.97,,,,,
1728524100000,1.612,1.617,1.612,1.617,17871.51,,,,,
1728524400000,1.618,1.621,1.617,1.617,3903.92,,,,,
1728524700000,1.618,1.623,1.618,1.62,1880.34,,,,,
1728525000000,1.62,1.623,1.62,1.621,715.33,,,,,
1728525300000,1.621,1.624,1.621,1.624,622.83,,,,,
1728525600000,1.624,1.663,1.624,1.646,35330.5,,,,,
1728525900000,1.645,1.659,1.64,1.644,17134.37,,,,,
1728526200000,1.643,1.653,1.633,1.636,7372.61,,,,,
1728526500000,1.636,1.654,1.636,1.64,11960.54,,,,,
1728526800000,1.641,1.651,1.632,1.638,8080.47,,,,,
1728527100000,1.638,1.638,1.627,1.63,5607.26,,,,,
1728527400000,1.629,1.635,1.627,1.629,2973.15,,,,,
1728527700000,1.631,1.631,1.625,1.626,2489.35,,,,,
1728528000000,1.626,1.627,1.62,1.627,2556.26,,,,,
1728528300000,1.628,1.654,1.627,1.639,10056.42,,,,,
1728528600000,1.64,1.643,1.635,1.638,3297.69,,,,,
1728528900000,1.638,1.646,1.637,1.643,1723.11,,,,,
1728529200000,1.643,1.646,1.636,1.64,2932.41,,,,,
1728529500000,1.641,1.641,1.637,1.639,541.43,,,,,
1728529800000,1.64,1.646,1.638,1.638,3241.75,,,,,
1728530100000,1.638,1.638,1.63,1.632,4568.91,,,,,
1728530400000,1.631,1.637,1.631,1.631,2930.45,,,,,
1728530700000,1.63,1.635,1.629,1.633,1400.52,,,,,
1728531000000,1.634,1.634,1.629,1.631,1694.44,,,,,
1728531300000,1.632,1.634,1.63,1.63,3026.79,,,,,
1728531600000,1.629,1.63,1.627,1.629,1303.06,,,,,
1728531900000,1.63,1.631,1.627,1.627,4682.4,,,,,
1728532200000,1.627,1.628,1.624,1.626,1434.46,,,,,
1728532500000,1.627,1.628,1.623,1.623,671.19,,,,,
1728532800000,1.623,1.626,1.617,1.617,8040.94,,,,,
1728533100000,1.616,1.617,1.611,1.611,4968.79,,,,,
1728533400000,1.612,1.614,1.604,1.608,7797.79,,,,,
1728533700000,1.607,1.608,1.602,1.603,4057.78,,,,,
1728534000000,1.604,1.608,1.604,1.604,771.79,,,,,
1728534300000,1.606,1.606,1.602,1.605,3070.71,,,,,
1728534600000,1.605,1.605,1.598,1.598,8737.54,,,,,
1728534900000,1.598,1.601,1.598,1.6,488.29,,,,,
1728535200000,1.6,1.6,1.589,1.594,6477.98,,,,,
1728535500000,1.594,1.595,1.592,1.593,1731.04,,,,,
1728535800000,1.593,1.594,1.59,1.591,837.54,buy,1.5910000000000002,272.799445414154,111405,0.0
1728536100000,1.591,1.599,1.591,1.594,6154.67,,,,,
1728536400000,1.594,1.594,1.581,1.585,15889.02,,,,,
1728536700000,1.585,1.586,1.581,1.582,2696.24,,,,,
1728537000000,1.581,1.582,1.572,1.579,8186.58,,,,,
1728537300000,1.579,1.587,1.578,1.584,4553.68,,,,,
1728537600000,1.585,1.585,1.582,1.583,395.76,,,,,
1728537900000,1.584,1.586,1.582,1.582,1123.9,,,,,
1728538200000,1.582,1.583,1.581,1.581,1763.38,,,,,
1728538500000,1.584,1.611,1.583,1.61,14119.75,,,,,
1728538800000,1.611,1.619,1.61,1.617,18993.61,,,,,
1728539100000,1.618,1.635,1.616,1.625,19779.35,,,,,
1728539400000,1.624,1.643,1.622,1.631,22566.76,,,,,
1728539700000,1.63,1.635,1.617,1.629,19456.5,,,,,
1728540000000,1.629,1.642,1.625,1.636,19503.61,,,,,
1728540300000,1.635,1.641,1.625,1.632,28918.16,,,,,
1728540600000,1.633,1.636,1.631,1.632,2923.13,,,,,
1728540900000,1.632,1.632,1.623,1.627,11988.7,,,,,
1728541200000,1.627,1.64,1.623,1.638,22421.38,,,,,
1728541500000,1.64,1.668,1.639,1.665,14160.67,,,,,
1728541800000,1.665,1.665,1.638,1.638,50419.55,,,,,
1728542100000,1.64,1.649,1.636,1.648,7331.45,,,,,
1728542400000,1.648,1.65,1.635,1.636,6756.34,,,,,
1728542700000,1.636,1.641,1.633,1.637,8180.74,,,,,
1728543000000,1.638,1.643,1.634,1.634,5190.25,,,,,
1728543300000,1.634,1.64,1.631,1.635,2291.11,,,,,
1728543600000,1.636,1.637,1.625,1.631,7148.27,,,,,
1728543900000,1.632,1.634,1.629,1.63,3008.85,,,,,
1728544200000,1.632,1.634,1.624,1.624,18566.55,,,,,
1728544500000,1.625,1.629,1.623,1.624,5500.21,,,,,
1728544800000,1.624,1.626,1.614,1.621,9435.69,,,,,
1728545100000,1.622,1.628,1.621,1.623,11447.37,,,,,
1728545400000,1.624,1.625,1.62,1.624,5242.13,,,,,
1728545700000,1.625,1.626,1.62,1.622,5861.63,,,,,
1728546000000,1.621,1.625,1.621,1.624,1196.77,,,,,
1728546300000,1.626,1.646,1.625,1.645,9469.61,,,,,
1728546600000,1.646,1.699,1.646,1.697,55574.29,,,,,
1728546900000,1.698,1.735,1.674,1.729,151800.27,,,,,
1728547200000,1.73,1.738,1.692,1.726,133614.29,,,,,
1728547500000,1.727,1.732,1.696,1.711,59423.59,sell,1.69654813,872.2270872580511,816046,54.88072831542388
1728547800000,1.709,1.739,1.686,1.69,119438.77,,,,,
1728548100000,1.69,1.697,1.658,1.669,98998.36,,,,,
1728548400000,1.668,1.697,1.658,1.665,67977.68,,,,,
1728548700000,1.665,1.685,1.648,1.677,54605.81,,,,,
1728549000000,1.679,1.694,1.659,1.67,48024.69,,,,,
1728549300000,1.671,1.691,1.666,1.684,40406.04,,,,,
1728549600000,1.683,1.69,1.664,1.684,76256.89,,,,,
1728549900000,1.687,1.725,1.686,1.708,81653.39,,,,,
1728550200000,1.709,1.735,1.703,1.726,47981.11,,,,,
1728550500000,1.726,1.737,1.719,1.731,37050.3,,,,,
1728550800000,1.731,1.735,1.702,1.724,114983.64,,,,,
1728551100000,1.724,1.77,1.71,1.743,248203.61,,,,,
1728551400000,1.742,1.765,1.732,1.758,94846.43,,,,,
1728551700000,1.756,1.756,1.735,1.745,73107.95,,,,,
1728552000000,1.742,1.746,1.7,1.708,101233.65,,,,,
1728552300000,1.708,1.713,1.681,1.691,115586.53,,,,,
1728552600000,1.691,1.701,1.669,1.682,73803.89,,,,,
1728552900000,1.681,1.685,1.674,1.674,23224.43,,,,,
1728553200000,1.676,1.684,1.674,1.678,30655.24,,,,,
1728553500000,1.677,1.678,1.65,1.65,33153.5,buy,1.66,262.0734008004728,434804,0.0
1728553800000,1.651,1.666,1.651,1.666,38647.88,,,,,
1728554100000,1.667,1.689,1.667,1.681,37604.7,,,,,
1728554400000,1.68,1.685,1.677,1.683,19011.04,,,,,
1728554700000,1.681,1.685,1.668,1.671,40613.82,,,,,
1728555000000,1.67,1.671,1.661,1.667,7894.73,,,,,
1728555300000,1.668,1.68,1.665,1.679,17771.81,,,,,
1728555600000,1.68,1.685,1.679,1.682,10486.08,,,,,
1728555900000,1.682,1.687,1.671,1.682,19522.79,,,,,
1728556200000,1.683,1.714,1.682,1.706,36732.05,,,,,
1728556500000,1.707,1.711,1.689,1.696,23287.08,,,,,
1728556800000,1.698,1.698,1.687,1.688,9062.37,,,,,
1728557100000,1.69,1.695,1.686,1.687,8667.92,,,,,
1728557400000,1.687,1.687,1.677,1.681,11759.99,,,,,
1728557700000,1.682,1.683,1.672,1.678,8531.98,,,,,
1728558000000,1.676,1.676,1.666,1.672,13277.58,,,,,
1728558300000,1.672,1.679,1.667,1.667,9657.86,,,,,
1728558600000,1.667,1.667,1.627,1.643,76526.65,,,,,
1728558900000,1.643,1.643,1.618,1.639,36256.04,,,,,
1728559200000,1.64,1.646,1.636,1.645,14131.56,,,,,
1728559500000,1.644,1.647,1.631,1.634,15754.89,,,,,
1728559800000,1.634,1.64,1.63,1.639,11438.63,,,,,
1728560100000,1.638,1.64,1.63,1.638,12868.29,,,,,
1728560400000,1.637,1.638,1.616,1.634,15595.82,,,,,
1728560700000,1.634,1.635,1.623,1.632,23007.08,,,,,
1728561000000,1.63,1.638,1.627,1.637,23987.6,,,,,
1728561300000,1.636,1.641,1.628,1.641,13185.85,,,,,
1728561600000,1.641,1.641,1.629,1.632,23392.57,,,,,
1728561900000,1.631,1.631,1.612,1.622,36218.81,,,,,
1728562200000,1.624,1.628,1.622,1.624,6082.23,,,,,
1728562500000,1.624,1.627,1.62,1.623,5484.17,,,,,
1728562800000,1.624,1.625,1.606,1.616,18308.79,,,,,
1728563100000,1.616,1.635,1.616,1.631,19414.67,,,,,
1728563400000,1.629,1.629,1.616,1.619,7004.57,,,,,
1728563700000,1.62,1.621,1.615,1.615,5508.41,,,,,
1728564000000,1.615,1.621,1.613,1.619,4142.52,,,,,
1728564300000,1.619,1.619,1.612,1.614,6714.68,,,,,
1728564600000,1.613,1.622,1.607,1.616,26013.35,,,,,
1728564900000,1.616,1.619,1.606,1.609,7276.03,,,,,
1728565200000,1.607,1.607,1.583,1.593,43305.1,buy,1.6055000000000001,312.0757256585022,642196,0.0
1728565500000,1.594,1.598,1.572,1.59,42557.99,,,,,
1728565800000,1.591,1.6,1.59,1.593,7562.68,,,,,
1728566100000,1.592,1.6,1.591,1.6,19574.73,,,,,
1728566400000,1.6,1.612,1.598,1.612,21162.94,,,,,
1728566700000,1.612,1.612,1.605,1.608,6398.29,,,,,
1728567000000,1.607,1.613,1.602,1.602,14036.98,,,,,
1728567300000,1.603,1.61,1.601,1.602,6531.81,,,,,
1728567600000,1.603,1.611,1.6,1.607,3858.67,,,,,
1728567900000,1.606,1.606,1.598,1.598,5755.43,,,,,
1728568200000,1.597,1.603,1.597,1.602,6296.1,,,,,
1728568500000,1.603,1.613,1.603,1.609,13070.48,,,,,
1728568800000,1.608,1.61,1.602,1.606,7214.73,,,,,
1728569100000,1.606,1.624,1.604,1.619,27622.16,,,,,
1728569400000,1.62,1.621,1.613,1.616,4463.85,,,,,
1728569700000,1.615,1.629,1.612,1.612,6339.46,,,,,
1728570000000,1.612,1.637,1.603,1.603,40809.71,,,,,
1728570300000,1.603,1.61,1.599,1.609,6950.12,,,,,
1728570600000,1.607,1.607,1.599,1.6,5836.67,,,,,
1728570900000,1.602,1.612,1.602,1.612,4686.89,,,,,
1728571200000,1.611,1.631,1.611,1.62,28310.2,,,,,
1728571500000,1.62,1.632,1.618,1.628,19210.99,,,,,
1728571800000,1.628,1.629,1.622,1.622,3720.81,,,,,
1728572100000,1.622,1.623,1.617,1.618,2763.75,,,,,
1728572400000,1.619,1.633,1.61,1.63,23110.31,,,,,
1728572700000,1.63,1.632,1.621,1.623,20513.57,,,,,
1728573000000,1.624,1.626,1.616,1.624,4207.6,,,,,
1728573300000,1.621,1.63,1.617,1.62,4718.22,,,,,
1728573600000,1.62,1.623,1.616,1.616,1301.65,,,,,
1728573900000,1.618,1.619,1.608,1.61,10126.29,,,,,
1728574200000,1.611,1.614,1.605,1.608,5688.24,,,,,
1728574500000,1.611,1.624,1.608,1.611,45303.82,,,,,
1728574800000,1.61,1.61,1.604,1.607,6074.92,,,,,
1728575100000,1.607,1.621,1.607,1.621,6162.25,,,,,
1728575400000,1.621,1.632,1.619,1.63,9807.93,,,,,
1728575700000,1.631,1.645,1.631,1.64,21950.32,,,,,
1728576000000,1.64,1.672,1.64,1.667,46843.8,,,,,
1728576300000,1.668,1.679,1.657,1.67,30378.48,,,,,
1728576600000,1.67,1.702,1.668,1.687,67177.01,,,,,
1728576900000,1.687,1.737,1.686,1.704,94371.45,,,,,
1728577200000,1.703,1.753,1.692,1.742,94653.63,,,,,
1728577500000,1.742,1.743,1.706,1.714,46931.91,,,,,
1728577800000,1.714,1.72,1.691,1.704,40210.54,,,,,
1728578100000,1.704,1.704,1.675,1.677,44962.51,sell,1.6793415,202.64637245634842,123692,14.29805089766636
1728578400000,1.676,1.734,1.674,1.702,45672.65,,,,,
1728578700000,1.701,1.713,1.689,1.695,11519.75,,,,,
1728579000000,1.693,1.701,1.685,1.695,16217.78,,,,,
1728579300000,1.694,1.695,1.67,1.694,27118.02,,,,,
1728579600000,1.694,1.708,1.658,1.687,48553.27,,,,,
1728579900000,1.69,1.69,1.672,1.681,26316.28,,,,,
1728580200000,1.681,1.7,1.675,1.693,24152.29,,,,,
1728580500000,1.696,1.725,1.694,1.71,19927.99,,,,,
1728580800000,1.71,1.71,1.693,1.695,17670.76,,,,,
1728581100000,1.697,1.708,1.68,1.686,11686.87,,,,,
1728581400000,1.688,1.694,1.687,1.688,14146.89,,,,,
1728581700000,1.691,1.718,1.69,1.718,12583.43,,,,,
1728582000000,1.715,1.726,1.702,1.702,16212.1,,,,,
1728582300000,1.701,1.71,1.694,1.694,33471.34,,,,,
1728582600000,1.696,1.7,1.676,1.68,23284.58,,,,,
1728582900000,1.68,1.718,1.674,1.687,32733.23,,,,,
1728583200000,1.689,1.695,1.681,1.688,3262.43,,,,,
1728583500000,1.686,1.692,1.676,1.677,21352.5,,,,,
1728583800000,1.678,1.691,1.676,1.681,11182.28,,,,,
1728584100000,1.68,1.683,1.656,1.657,23692.93,,,,,
1728584400000,1.655,1.661,1.652,1.659,14114.93,,,,,
1728584700000,1.657,1.665,1.648,1.657,19575.92,,,,,
1728585000000,1.657,1.664,1.647,1.663,12946.79,,,,,
1728585300000,1.661,1.669,1.658,1.669,10510.06,,,,,
1728585600000,1.669,1.671,1.664,1.667,4220.41,,,,,
1728585900000,1.667,1.667,1.664,1.667,3021.84,,,,,
1728586200000,1.667,1.669,1.661,1.661,7270.69,,,,,
1728586500000,1.663,1.681,1.66,1.677,16583.34,,,,,
1728586800000,1.676,1.689,1.673,1.681,12735.73,,,,,
1728587100000,1.677,1.686,1.666,1.686,9088.8,,,,,
1728587400000,1.682,1.697,1.679,1.695,14419.18,,,,,
1728587700000,1.695,1.714,1.691,1.694,15164.57,,,,,
1728588000000,1.693,1.697,1.686,1.688,7031.08,,,,,
1728588300000,1.69,1.695,1.689,1.689,5578.32,,,,,
1728588600000,1.689,1.698,1.685,1.689,5882.78,,,,,
1728588900000,1.688,1.692,1.684,1.692,11117.97,,,,,
1728589200000,1.691,1.693,1.684,1.69,8258.21,,,,,
1728589500000,1.69,1.691,1.684,1.688,1795.88,,,,,
1728589800000,1.687,1.69,1.684,1.688,4012.1,,,,,
1728590100000,1.688,1.689,1.685,1.688,2421.85,,,,,
1728590400000,1.689,1.69,1.679,1.679,2605.69,,,,,
1728590700000,1.679,1.679,1.662,1.665,10096.47,sell,1.67570487,71.05795050181857,855033,4.829612784902739
1728591000000,1.665,1.667,1.659,1.66,9741.13,,,,,
1728591300000,1.662,1.663,1.649,1.652,6866.18,buy,1.6545885416666666,274.9340059525523,890103,0.0
1728591600000,1.651,1.657,1.64,1.65,28494.49,,,,,
1728591900000,1.65,1.65,1.64,1.643,7952.22,,,,,
1728592200000,1.643,1.652,1.639,1.647,10872.14,,,,,
1728592500000,1.648,1.656,1.648,1.654,4485.75,,,,,
1728592800000,1.654,1.655,1.648,1.653,6322.13,,,,,
1728593100000,1.653,1.655,1.651,1.651,476.5,,,,,
1728593400000,1.65,1.652,1.648,1.648,1837.25,,,,,
1728593700000,1.648,1.652,1.632,1.652,17934.97,,,,,
1728594000000,1.65,1.654,1.644,1.649,11142.4,,,,,
1728594300000,1.649,1.654,1.649,1.652,1177.09,,,,,
1728594600000,1.653,1.654,1.652,1.652,679.74,,,,,
1728594900000,1.652,1.657,1.65,1.657,2408.45,,,,,
1728595200000,1.655,1.656,1.652,1.653,751.67,,,,,
1728595500000,1.653,1.654,1.65,1.654,6053.66,,,,,
1728595800000,1.653,1.655,1.647,1.647,8063.42,,,,,
1728596100000,1.646,1.648,1.638,1.638,11397.11,,,,,
1728596400000,1.637,1.641,1.635,1.638,16029.26,,,,,
1728596700000,1.638,1.64,1.636,1.638,3442.87,,,,,
1728597000000,1.638,1.64,1.637,1.637,13907.62,,,,,
1728597300000,1.637,1.644,1.637,1.642,5282.31,,,,,
1728597600000,1.642,1.657,1.637,1.648,26199.08,,,,,
1728597900000,1.648,1.649,1.646,1.647,3971.74,,,,,
1728598200000,1.648,1.648,1.644,1.645,1368.55,,,,,
1728598500000,1.646,1.648,1.642,1.646,1965.11,,,,,
1728598800000,1.646,1.648,1.644,1.644,347.1,,,,,
1728599100000,1.646,1.647,1.633,1.637,22605.18,,,,,
1728599400000,1.636,1.64,1.621,1.623,32700.29,buy,1.6305,312.1581556237894,338300,0.0
1728599700000,1.622,1.628,1.612,1.618,77434.62,,,,,
1728600000000,1.618,1.624,1.616,1.621,11789.77,,,,,
1728600300000,1.623,1.629,1.623,1.626,3873.24,,,,,
1728600600000,1.626,1.626,1.62,1.622,949.49,,,,,
1728600900000,1.621,1.622,1.619,1.621,781.21,,,,,
1728601200000,1.62,1.621,1.618,1.618,1025.14,,,,,
1728601500000,1.62,1.624,1.619,1.622,5377.7,,,,,
1728601800000,1.623,1.625,1.621,1.623,1172.93,,,,,
1728602100000,1.622,1.623,1.611,1.617,9299.29,,,,,
1728602400000,1.617,1.623,1.617,1.622,1171.1,,,,,
1728602700000,1.622,1.624,1.619,1.621,7116.75,,,,,
1728603000000,1.619,1.62,1.617,1.617,1829.72,,,,,
1728603300000,1.617,1.622,1.613,1.62,8365.72,,,,,
1728603600000,1.621,1.624,1.619,1.623,3939.86,,,,,
1728603900000,1.622,1.626,1.621,1.625,1610.69,,,,,
1728604200000,1.624,1.626,1.619,1.623,7454.16,,,,,
1728604500000,1.625,1.625,1.624,1.625,111.78,,,,,
1728604800000,1.624,1.625,1.614,1.619,7173.38,,,,,
1728605100000,1.62,1.622,1.618,1.62,2064.95,,,,,
1728605400000,1.62,1.622,1.617,1.618,1770.8,,,,,
1728605700000,1.618,1.622,1.616,1.619,26327.34,,,,,
1728606000000,1.617,1.633,1.617,1.633,18748.65,,,,,
1728606300000,1.634,1.636,1.63,1.634,4968.88,,,,,
1728606600000,1.634,1.641,1.633,1.64,6108.53,,,,,
1728606900000,1.639,1.647,1.636,1.643,7560.89,,,,,
1728607200000,1.643,1.648,1.64,1.641,3500.99,,,,,
1728607500000,1.641,1.642,1.638,1.64,2388.88,,,,,
1728607800000,1.64,1.643,1.639,1.642,2743.86,,,,,
1728608100000,1.641,1.643,1.638,1.639,6837.92,,,,,
1728608400000,1.641,1.642,1.637,1.638,9229.46,,,,,
1728608700000,1.638,1.638,1.631,1.633,3557.54,,,,,
1728609000000,1.632,1.643,1.632,1.642,3218.25,,,,,
1728609300000,1.642,1.645,1.642,1.643,970.88,,,,,
1728609600000,1.643,1.644,1.639,1.639,1739.52,,,,,
1728609900000,1.641,1.645,1.639,1.644,2620.09,,,,,
1728610200000,1.644,1.651,1.644,1.647,9083.75,,,,,
1728610500000,1.649,1.651,1.642,1.644,2633.13,,,,,
1728610800000,1.644,1.648,1.64,1.64,3912.72,,,,,
1728611100000,1.64,1.65,1.638,1.643,8218.97,,,,,
1728611400000,1.642,1.652,1.641,1.651,6540.96,,,,,
1728611700000,1.651,1.657,1.646,1.651,5764.93,,,,,
1728612000000,1.653,1.655,1.646,1.646,1312.03,,,,,
1728612300000,1.647,1.65,1.643,1.643,12227.02,,,,,
1728612600000,1.644,1.644,1.635,1.637,5512.55,,,,,
1728612900000,1.638,1.649,1.638,1.643,12179.79,,,,,
1728613200000,1.642,1.651,1.638,1.645,11351.98,,,,,
1728613500000,1.645,1.661,1.645,1.661,4387.12,,,,,
1728613800000,1.661,1.679,1.66,1.679,18404.0,,,,,
1728614100000,1.677,1.708,1.669,1.695,75910.56,,,,,
1728614400000,1.694,1.702,1.68,1.7,32049.07,,,,,
1728614700000,1.701,1.703,1.687,1.687,15089.85,,,,,
1728615000000,1.686,1.686,1.671,1.683,5916.22,sell,1.68004803,262.63427157435046,121538,13.14962684960904
1728615300000,1.683,1.7,1.682,1.699,6328.15,,,,,
1728615600000,1.698,1.698,1.686,1.686,2337.6,,,,,
1728615900000,1.685,1.691,1.685,1.687,1268.17,,,,,
1728616200000,1.687,1.687,1.685,1.687,759.79,,,,,
1728616500000,1.686,1.689,1.686,1.687,1017.57,,,,,
1728616800000,1.688,1.691,1.686,1.69,2597.25,,,,,
1728617100000,1.691,1.697,1.684,1.689,2434.03,,,,,
1728617400000,1.689,1.69,1.687,1.689,309.99,,,,,
1728617700000,1.688,1.71,1.688,1.706,14862.95,,,,,
1728618000000,1.707,1.71,1.696,1.705,5670.59,,,,,
1728618300000,1.705,1.709,1.699,1.706,2212.19,,,,,
1728618600000,1.706,1.706,1.701,1.701,1111.94,,,,,
1728618900000,1.701,1.716,1.701,1.711,5223.58,,,,,
1728619200000,1.711,1.719,1.704,1.704,8208.65,,,,,
1728619500000,1.703,1.722,1.7,1.717,11671.76,,,,,
1728619800000,1.716,1.721,1.706,1.707,3407.94,,,,,
1728620100000,1.706,1.706,1.699,1.699,2889.68,,,,,
1728620400000,1.7,1.7,1.688,1.689,5709.6,,,,,
1728620700000,1.689,1.692,1.689,1.692,8206.98,,,,,
1728621000000,1.691,1.7,1.681,1.688,13098.4,,,,,
1728621300000,1.69,1.692,1.685,1.687,2671.4,,,,,
1728621600000,1.69,1.691,1.681,1.684,5478.96,,,,,
1728621900000,1.682,1.687,1.681,1.686,4328.0,,,,,
1728622200000,1.687,1.691,1.687,1.688,697.86,,,,,
1728622500000,1.689,1.691,1.681,1.689,1748.24,,,,,
1728622800000,1.69,1.713,1.684,1.701,15022.66,,,,,
1728623100000,1.702,1.72,1.702,1.719,22583.52,,,,,
1728623400000,1.72,1.723,1.707,1.709,12749.72,,,,,
1728623700000,1.707,1.77,1.707,1.749,152842.64,,,,,
1728624000000,1.747,1.757,1.722,1.725,29603.36,,,,,
1728624300000,1.725,1.743,1.71,1.71,63924.67,,,,,
1728624600000,1.71,1.724,1.7,1.705,29115.08,sell,1.70559246,405.7805640260427,188057,21.30217874878933
1728624900000,1.705,1.707,1.652,1.654,51961.89,,,,,
1728625200000,1.653,1.655,1.631,1.647,30639.53,buy,1.664,273.79903497135143,368064,0.0
1728625500000,1.648,1.657,1.646,1.654,16590.23,,,,,
1728625800000,1.652,1.653,1.641,1.65,10157.98,,,,,
1728626100000,1.651,1.658,1.646,1.652,16344.37,,,,,
1728626400000,1.652,1.662,1.649,1.661,27137.03,,,,,
1728626700000,1.66,1.665,1.655,1.657,13456.88,,,,,
1728627000000,1.657,1.659,1.655,1.658,2609.49,,,,,
1728627300000,1.658,1.659,1.651,1.655,7900.91,,,,,
1728627600000,1.656,1.658,1.65,1.65,3354.16,,,,,
1728627900000,1.651,1.652,1.64,1.644,14272.81,,,,,
1728628200000,1.644,1.648,1.642,1.646,4048.39,,,,,
1728628500000,1.648,1.653,1.648,1.651,5058.54,,,,,
1728628800000,1.651,1.653,1.645,1.65,7604.51,,,,,
1728629100000,1.646,1.65,1.642,1.65,9357.92,,,,,
1728629400000,1.651,1.656,1.649,1.654,1445.47,,,,,
1728629700000,1.655,1.664,1.652,1.654,12370.18,,,,,
1728630000000,1.653,1.654,1.646,1.65,6403.18,,,,,
1728630300000,1.652,1.655,1.65,1.654,695.3,,,,,
1728630600000,1.655,1.655,1.652,1.654,1862.94,,,,,
1728630900000,1.653,1.656,1.653,1.654,2946.6,,,,,
1728631200000,1.655,1.658,1.653,1.653,1997.4,,,,,
1728631500000,1.652,1.652,1.644,1.649,3258.89,,,,,
1728631800000,1.648,1.648,1.64,1.642,3341.36,,,,,
1728632100000,1.642,1.643,1.641,1.643,302.97,,,,,
1728632400000,1.644,1.65,1.643,1.648,2877.16,,,,,
1728632700000,1.649,1.651,1.644,1.645,6851.62,,,,,
1728633000000,1.644,1.644,1.636,1.64,5820.51,,,,,
1728633300000,1.639,1.647,1.638,1.645,6434.95,,,,,
1728633600000,1.645,1.648,1.644,1.644,917.68,,,,,
1728633900000,1.647,1.647,1.645,1.645,1097.83,,,,,
1728634200000,1.647,1.664,1.646,1.652,7346.01,,,,,
1728634500000,1.651,1.652,1.648,1.648,5412.55,,,,,
1728634800000,1.648,1.648,1.637,1.637,14730.26,,,,,
1728635100000,1.64,1.648,1.636,1.643,15411.59,,,,,
1728635400000,1.641,1.672,1.64,1.655,20227.1,,,,,
1728635700000,1.656,1.664,1.656,1.662,9425.68,,,,,
1728636000000,1.662,1.665,1.66,1.665,14278.93,,,,,
1728636300000,1.666,1.668,1.665,1.666,3396.39,,,,,
1728636600000,1.665,1.665,1.661,1.661,927.0,,,,,
1728636900000,1.66,1.661,1.66,1.661,2728.62,,,,,
1728637200000,1.661,1.663,1.66,1.66,3443.19,,,,,
1728637500000,1.66,1.66,1.658,1.658,4492.2,,,,,
1728637800000,1.658,1.661,1.655,1.661,3851.88,,,,,
1728638100000,1.662,1.667,1.662,1.666,2014.73,,,,,
1728638400000,1.666,1.666,1.661,1.663,9871.53,,,,,
1728638700000,1.663,1.668,1.663,1.665,453.87,,,,,
1728639000000,1.666,1.67,1.661,1.67,8496.73,,,,,
1728639300000,1.669,1.672,1.669,1.672,1086.64,,,,,
1728639600000,1.671,1.673,1.671,1.672,1281.71,,,,,
1728639900000,1.672,1.673,1.669,1.67,3330.61,,,,,
1728640200000,1.668,1.668,1.656,1.666,12420.39,,,,,
1728640500000,1.666,1.674,1.661,1.674,11732.51,,,,,
1728640800000,1.673,1.677,1.668,1.67,27260.18,,,,,
1728641100000,1.67,1.67,1.651,1.653,28334.02,,,,,
1728641400000,1.652,1.652,1.629,1.629,21680.58,buy,1.6444999999999999,252.5710700828833,530677,0.0
1728641700000,1.631,1.635,1.594,1.603,40710.32,,,,,
1728642000000,1.603,1.611,1.603,1.611,10051.79,,,,,
1728642300000,1.611,1.614,1.609,1.611,8831.19,,,,,
1728642600000,1.611,1.611,1.599,1.6,10085.23,,,,,
1728642900000,1.6,1.605,1.596,1.603,21304.36,,,,,
1728643200000,1.605,1.618,1.605,1.617,31795.22,,,,,
1728643500000,1.615,1.617,1.603,1.616,17856.95,,,,,
1728643800000,1.615,1.623,1.614,1.622,2480.87,,,,,
1728644100000,1.623,1.624,1.619,1.622,8360.67,,,,,
1728644400000,1.621,1.622,1.605,1.606,5528.87,,,,,
1728644700000,1.608,1.61,1.604,1.605,3578.87,,,,,
1728645000000,1.605,1.608,1.603,1.608,7566.22,,,,,
1728645300000,1.608,1.618,1.608,1.613,5351.76,,,,,
1728645600000,1.615,1.619,1.615,1.617,2523.03,,,,,
1728645900000,1.619,1.619,1.608,1.608,4419.8,,,,,
1728646200000,1.608,1.613,1.608,1.611,1003.37,,,,,
1728646500000,1.611,1.613,1.606,1.612,3100.16,,,,,
1728646800000,1.612,1.612,1.609,1.61,2808.59,,,,,