ts,open,high,low,close,volume,order_type,order_rate,order_amount,order_id,pnl
1726272000000,5.781,5.789,5.775,5.782,12945.87,,,,,
1726272300000,5.783,5.784,5.771,5.782,33043.93,,,,,
1726272600000,5.782,5.795,5.781,5.789,16542.77,,,,,
1726272900000,5.789,5.812,5.789,5.806,34269.84,,,,,
1726273200000,5.806,5.816,5.804,5.813,9840.06,,,,,
1726273500000,5.813,5.813,5.798,5.798,14278.75,,,,,
1726273800000,5.798,5.812,5.798,5.81,5670.54,,,,,
1726274100000,5.81,5.81,5.797,5.798,8602.2,,,,,
1726274400000,5.799,5.804,5.79,5.796,9643.47,,,,,
1726274700000,5.796,5.809,5.794,5.809,7735.32,,,,,
1726275000000,5.809,5.813,5.805,5.812,11611.61,,,,,
1726275300000,5.812,5.825,5.811,5.818,30108.55,,,,,
1726275600000,5.819,5.838,5.819,5.832,17121.83,,,,,
1726275900000,5.832,5.833,5.826,5.828,4901.54,,,,,
1726276200000,5.828,5.829,5.809,5.813,21419.83,,,,,
1726276500000,5.813,5.825,5.811,5.819,28596.07,,,,,
1726276800000,5.818,5.819,5.803,5.805,9232.19,,,,,
1726277100000,5.805,5.807,5.799,5.8,9590.48,,,,,
1726277400000,5.8,5.8,5.784,5.787,49941.66,,,,,
1726277700000,5.786,5.792,5.783,5.791,11066.06,,,,,
1726278000000,5.791,5.791,5.784,5.786,7186.29,,,,,
1726278300000,5.786,5.79,5.783,5.788,12409.46,,,,,
1726278600000,5.787,5.787,5.78,5.781,7188.72,,,,,
1726278900000,5.781,5.783,5.775,5.777,8846.48,,,,,
1726279200000,5.776,5.782,5.77,5.773,8296.77,,,,,
1726279500000,5.774,5.788,5.774,5.785,11529.37,,,,,
1726279800000,5.786,5.799,5.786,5.797,18612.23,,,,,
1726280100000,5.796,5.802,5.786,5.789,5551.42,,,,,
1726280400000,5.789,5.792,5.775,5.776,8264.5,,,,,
1726280700000,5.777,5.787,5.773,5.783,5836.5,,,,,
1726281000000,5.783,5.789,5.775,5.776,3814.93,,,,,
1726281300000,5.776,5.787,5.774,5.783,10519.01,,,,,
1726281600000,5.783,5.787,5.783,5.785,4176.64,,,,,
1726281900000,5.786,5.788,5.777,5.779,9977.96,,,,,
1726282200000,5.779,5.78,5.775,5.78,7028.83,,,,,
1726282500000,5.779,5.78,5.775,5.778,18362.5,,,,,
1726282800000,5.778,5.78,5.774,5.777,4896.89,,,,,
1726283100000,5.778,5.778,5.768,5.768,6809.51,,,,,
1726283400000,5.768,5.769,5.737,5.759,97478.23,,,,,
1726283700000,5.76,5.775,5.759,5.77,10939.49,,,,,
1726284000000,5.77,5.774,5.765,5.765,18325.06,,,,,
1726284300000,5.766,5.774,5.76,5.772,25114.49,,,,,
1726284600000,5.773,5.775,5.764,5.764,8781.94,,,,,
1726284900000,5.763,5.771,5.761,5.768,9262.58,,,,,
1726285200000,5.768,5.768,5.755,5.756,6522.43,,,,,
1726285500000,5.756,5.761,5.749,5.756,10172.42,,,,,
1726285800000,5.756,5.759,5.753,5.758,2121.73,,,,,
1726286100000,5.758,5.763,5.756,5.76,8387.59,,,,,
1726286400000,5.76,5.761,5.742,5.745,7738.5,,,,,
1726286700000,5.746,5.746,5.738,5.742,14161.56,,,,,
1726287000000,5.741,5.75,5.738,5.742,11735.43,,,,,
1726287300000,5.743,5.753,5.743,5.748,9353.87,,,,,
1726287600000,5.748,5.769,5.748,5.768,9377.77,,,,,
1726287900000,5.768,5.768,5.754,5.763,36553.53,,,,,
1726288200000,5.764,5.775,5.759,5.772,10730.26,,,,,
1726288500000,5.773,5.778,5.772,5.776,8018.59,,,,,
1726288800000,5.776,5.78,5.759,5.761,30926.06,,,,,
1726289100000,5.761,5.761,5.753,5.753,8666.02,,,,,
1726289400000,5.753,5.76,5.746,5.757,11311.81,,,,,
1726289700000,5.757,5.769,5.757,5.768,6916.58,,,,,
1726290000000,5.768,5.771,5.76,5.766,8207.14,,,,,
1726290300000,5.766,5.775,5.764,5.77,5866.42,,,,,
1726290600000,5.771,5.776,5.769,5.772,4240.1,,,,,
1726290900000,5.771,5.772,5.764,5.765,3189.16,,,,,
1726291200000,5.764,5.786,5.763,5.786,13909.73,,,,,
1726291500000,5.786,5.792,5.784,5.79,6605.34,,,,,
1726291800000,5.79,5.79,5.771,5.782,13280.98,,,,,
1726292100000,5.781,5.789,5.775,5.786,7941.13,,,,,
1726292400000,5.786,5.788,5.78,5.781,6250.25,,,,,
1726292700000,5.78,5.78,5.756,5.757,13050.75,,,,,
1726293000000,5.756,5.762,5.753,5.756,13940.07,,,,,
1726293300000,5.756,5.757,5.744,5.746,8709.01,,,,,
1726293600000,5.746,5.767,5.745,5.764,15444.05,,,,,
1726293900000,5.764,5.766,5.76,5.761,9262.74,,,,,
1726294200000,5.761,5.762,5.755,5.76,8514.81,,,,,
1726294500000,5.76,5.76,5.755,5.757,7527.69,,,,,
1726294800000,5.756,5.756,5.751,5.752,5646.53,,,,,
1726295100000,5.751,5.758,5.751,5.756,5787.6,,,,,
1726295400000,5.756,5.772,5.756,5.766,11002.47,,,,,
1726295700000,5.766,5.766,5.75,5.752,8076.93,,,,,
1726296000000,5.752,5.767,5.751,5.767,13391.34,,,,,
1726296300000,5.767,5.78,5.764,5.776,12486.1,,,,,
1726296600000,5.777,5.786,5.777,5.784,11759.61,,,,,
1726296900000,5.784,5.79,5.779,5.79,17151.83,,,,,
1726297200000,5.79,5.791,5.779,5.78,8237.46,,,,,
1726297500000,5.78,5.781,5.77,5.778,11867.85,,,,,
1726297800000,5.777,5.777,5.768,5.77,4796.67,,,,,
1726298100000,5.77,5.771,5.76,5.76,6452.17,,,,,
1726298400000,5.761,5.766,5.756,5.765,15559.47,,,,,
1726298700000,5.765,5.77,5.763,5.767,4002.87,,,,,
1726299000000,5.768,5.78,5.764,5.779,9477.95,,,,,
1726299300000,5.779,5.783,5.769,5.77,5876.7,,,,,
1726299600000,5.77,5.777,5.769,5.777,3666.62,,,,,
1726299900000,5.777,5.778,5.768,5.777,9152.06,,,,,
1726300200000,5.776,5.787,5.77,5.781,17159.06,,,,,
1726300500000,5.78,5.787,5.78,5.787,4705.76,,,,,
1726300800000,5.786,5.802,5.785,5.802,18985.36,,,,,
1726301100000,5.801,5.807,5.799,5.802,24226.66,,,,,
1726301400000,5.802,5.829,5.802,5.813,70161.5,,,,,
1726301700000,5.814,5.825,5.809,5.81,24796.39,,,,,
1726302000000,5.81,5.821,5.806,5.82,30066.17,,,,,
1726302300000,5.819,5.832,5.81,5.81,40228.03,,,,,
1726302600000,5.81,5.821,5.802,5.816,14770.49,,,,,
1726302900000,5.817,5.82,5.808,5.814,8015.94,,,,,
1726303200000,5.815,5.817,5.806,5.806,14389.28,,,,,
1726303500000,5.806,5.813,5.777,5.787,60560.68,,,,,
1726303800000,5.788,5.789,5.78,5.785,14626.42,,,,,
1726304100000,5.785,5.794,5.779,5.781,34156.74,,,,,
1726304400000,5.781,5.794,5.78,5.785,27205.51,,,,,
1726304700000,5.786,5.794,5.781,5.791,21278.03,,,,,
1726305000000,5.791,5.805,5.791,5.803,11907.84,,,,,
1726305300000,5.802,5.812,5.8,5.812,6430.67,,,,,
1726305600000,5.811,5.812,5.788,5.789,25413.06,,,,,
1726305900000,5.789,5.791,5.782,5.783,29390.64,,,,,
1726306200000,5.783,5.783,5.764,5.771,56023.38,,,,,
1726306500000,5.771,5.772,5.757,5.763,56640.78,,,,,
1726306800000,5.763,5.764,5.744,5.748,42502.65,,,,,
1726307100000,5.747,5.76,5.747,5.76,12867.58,,,,,
1726307400000,5.76,5.765,5.753,5.765,10867.83,,,,,
1726307700000,5.765,5.769,5.763,5.765,4515.27,,,,,
1726308000000,5.765,5.765,5.753,5.754,5173.32,,,,,
1726308300000,5.754,5.756,5.739,5.742,27257.7,,,,,
1726308600000,5.741,5.751,5.739,5.75,6916.2,,,,,
1726308900000,5.75,5.753,5.744,5.751,8883.06,,,,,
1726309200000,5.752,5.752,5.746,5.746,5149.75,,,,,
1726309500000,5.746,5.759,5.744,5.757,5469.62,,,,,
1726309800000,5.756,5.756,5.748,5.755,27821.88,,,,,
1726310100000,5.754,5.766,5.753,5.753,8814.41,,,,,
1726310400000,5.753,5.753,5.743,5.744,7630.95,,,,,
1726310700000,5.743,5.744,5.722,5.722,31189.79,buy,5.736562500000001,59.61900357139747,322580,0.0
1726311000000,5.722,5.725,5.713,5.724,88046.89,,,,,
1726311300000,5.724,5.733,5.724,5.725,35881.43,,,,,
1726311600000,5.726,5.726,5.707,5.707,38204.97,,,,,
1726311900000,5.707,5.723,5.706,5.719,44162.39,,,,,
1726312200000,5.719,5.726,5.713,5.725,28657.8,,,,,
1726312500000,5.724,5.741,5.716,5.739,28386.49,,,,,
1726312800000,5.738,5.741,5.719,5.719,10860.23,,,,,
1726313100000,5.72,5.73,5.718,5.729,20937.29,,,,,
1726313400000,5.729,5.74,5.726,5.726,11388.42,,,,,
1726313700000,5.727,5.733,5.724,5.732,7452.85,,,,,
1726314000000,5.731,5.732,5.673,5.685,140356.53,,,,,
1726314300000,5.685,5.691,5.679,5.684,41862.18,,,,,
1726314600000,5.683,5.691,5.676,5.689,44645.4,,,,,
1726314900000,5.69,5.69,5.676,5.69,23375.27,,,,,
1726315200000,5.689,5.689,5.667,5.676,88149.27,,,,,
1726315500000,5.675,5.681,5.667,5.675,26996.14,,,,,
1726315800000,5.676,5.689,5.671,5.689,13969.48,,,,,
1726316100000,5.688,5.695,5.678,5.692,60951.23,,,,,
1726316400000,5.692,5.711,5.689,5.707,19297.06,,,,,
1726316700000,5.707,5.723,5.698,5.722,26778.78,,,,,
1726317000000,5.722,5.723,5.7,5.72,50504.85,,,,,
1726317300000,5.72,5.721,5.662,5.697,123521.74,,,,,
1726317600000,5.696,5.696,5.68,5.687,8505.57,,,,,
1726317900000,5.687,5.7,5.685,5.697,8541.45,,,,,
1726318200000,5.697,5.702,5.695,5.699,11814.89,,,,,
1726318500000,5.699,5.702,5.693,5.693,11192.04,,,,,
1726318800000,5.694,5.701,5.69,5.7,18235.6,,,,,
1726319100000,5.7,5.709,5.693,5.696,21079.33,,,,,
1726319400000,5.696,5.703,5.692,5.692,12590.07,,,,,
1726319700000,5.693,5.693,5.678,5.679,27834.55,,,,,
1726320000000,5.678,5.68,5.667,5.671,38209.97,,,,,
1726320300000,5.672,5.675,5.666,5.673,18839.35,,,,,
1726320600000,5.673,5.674,5.667,5.673,13502.98,,,,,
1726320900000,5.673,5.675,5.671,5.675,14032.04,,,,,
1726321200000,5.675,5.691,5.673,5.69,54610.97,,,,,
1726321500000,5.69,5.69,5.67,5.673,20618.76,,,,,
1726321800000,5.673,5.682,5.671,5.681,12991.64,,,,,
1726322100000,5.681,5.683,5.677,5.679,7881.54,,,,,
1726322400000,5.68,5.686,5.674,5.675,8619.77,,,,,
1726322700000,5.675,5.677,5.666,5.672,9873.39,,,,,
1726323000000,5.673,5.675,5.665,5.671,11521.06,,,,,
1726323300000,5.672,5.672,5.666,5.667,7459.53,,,,,
1726323600000,5.666,5.675,5.662,5.675,41790.48,,,,,
1726323900000,5.674,5.693,5.674,5.688,24803.52,,,,,
1726324200000,5.688,5.699,5.684,5.696,26333.76,,,,,
1726324500000,5.696,5.699,5.677,5.68,32560.26,,,,,
1726324800000,5.68,5.699,5.678,5.694,17550.27,,,,,
1726325100000,5.693,5.702,5.692,5.699,16543.5,,,,,
1726325400000,5.7,5.716,5.699,5.711,21779.87,,,,,
1726325700000,5.711,5.712,5.69,5.69,14193.31,,,,,
1726326000000,5.69,5.695,5.685,5.688,7916.22,,,,,
1726326300000,5.689,5.701,5.686,5.7,7270.04,,,,,
1726326600000,5.7,5.702,5.686,5.687,13245.2,,,,,
1726326900000,5.687,5.688,5.671,5.682,25778.98,,,,,
1726327200000,5.683,5.691,5.68,5.68,23299.76,,,,,
1726327500000,5.681,5.689,5.678,5.686,23739.53,,,,,
1726327800000,5.686,5.692,5.675,5.683,40872.76,,,,,
1726328100000,5.683,5.685,5.672,5.673,14796.2,,,,,
1726328400000,5.672,5.675,5.657,5.659,16112.11,,,,,
1726328700000,5.66,5.671,5.658,5.671,9837.26,,,,,
1726329000000,5.67,5.675,5.669,5.673,7704.44,,,,,
1726329300000,5.673,5.678,5.669,5.669,5542.58,,,,,
1726329600000,5.67,5.679,5.667,5.679,9017.53,,,,,
1726329900000,5.678,5.684,5.678,5.683,9551.2,,,,,
1726330200000,5.683,5.692,5.682,5.69,15382.89,,,,,
1726330500000,5.689,5.693,5.682,5.684,5497.27,,,,,
1726330800000,5.683,5.689,5.678,5.685,9793.9,,,,,
1726331100000,5.685,5.685,5.665,5.672,10284.25,,,,,
1726331400000,5.672,5.678,5.672,5.675,6164.03,,,,,
1726331700000,5.674,5.681,5.674,5.681,11497.62,,,,,
1726332000000,5.68,5.689,5.68,5.688,7314.08,,,,,
1726332300000,5.688,5.691,5.68,5.69,8665.97,,,,,
1726332600000,5.69,5.696,5.688,5.696,6569.93,,,,,
1726332900000,5.695,5.705,5.694,5.703,15856.04,,,,,
1726333200000,5.702,5.708,5.693,5.701,13182.34,,,,,
1726333500000,5.7,5.702,5.69,5.694,6839.91,,,,,
1726333800000,5.695,5.701,5.689,5.699,3862.67,,,,,
1726334100000,5.699,5.711,5.697,5.711,11144.93,,,,,
1726334400000,5.711,5.715,5.703,5.706,19561.58,,,,,
1726334700000,5.706,5.71,5.699,5.7,7600.78,,,,,
1726335000000,5.699,5.7,5.688,5.689,12040.15,,,,,
1726335300000,5.688,5.696,5.687,5.692,7246.18,,,,,
1726335600000,5.693,5.703,5.692,5.701,2476.89,,,,,
1726335900000,5.701,5.703,5.694,5.697,7449.63,,,,,
1726336200000,5.696,5.71,5.695,5.709,11359.6,,,,,
1726336500000,5.709,5.71,5.704,5.708,10899.93,,,,,
1726336800000,5.707,5.707,5.696,5.697,9720.13,,,,,
1726337100000,5.696,5.696,5.648,5.661,65483.48,,,,,
1726337400000,5.662,5.69,5.659,5.672,42740.42,,,,,
1726337700000,5.673,5.689,5.663,5.689,15035.24,,,,,
1726338000000,5.69,5.707,5.689,5.7,35794.53,,,,,
1726338300000,5.7,5.707,5.697,5.702,11892.75,,,,,
1726338600000,5.702,5.715,5.697,5.713,13371.87,,,,,
1726338900000,5.713,5.713,5.7,5.703,6617.33,,,,,
1726339200000,5.703,5.706,5.694,5.697,13499.14,,,,,
1726339500000,5.698,5.698,5.686,5.69,12879.35,,,,,
1726339800000,5.69,5.701,5.687,5.696,27876.78,,,,,
1726340100000,5.696,5.696,5.687,5.689,7107.61,,,,,
1726340400000,5.688,5.692,5.684,5.685,12072.91,,,,,
1726340700000,5.685,5.693,5.68,5.682,9640.97,,,,,
1726341000000,5.682,5.686,5.678,5.679,6658.36,,,,,
1726341300000,5.679,5.683,5.675,5.681,8768.87,,,,,
1726341600000,5.682,5.683,5.67,5.672,7326.59,,,,,
1726341900000,5.673,5.674,5.667,5.668,9122.6,,,,,
1726342200000,5.667,5.674,5.663,5.664,9472.01,,,,,
1726342500000,5.664,5.675,5.663,5.672,9442.7,,,,,
1726342800000,5.673,5.679,5.669,5.67,6782.33,,,,,
1726343100000,5.67,5.678,5.67,5.677,3977.62,,,,,
1726343400000,5.676,5.68,5.671,5.679,3981.55,,,,,
1726343700000,5.678,5.683,5.674,5.675,3714.3,,,,,
1726344000000,5.675,5.675,5.666,5.669,3779.1,,,,,
1726344300000,5.669,5.676,5.666,5.67,3708.09,,,,,
1726344600000,5.67,5.674,5.666,5.668,3692.86,,,,,
1726344900000,5.668,5.678,5.661,5.676,6836.16,,,,,
1726345200000,5.676,5.678,5.67,5.674,4956.5,,,,,
1726345500000,5.674,5.683,5.668,5.671,13418.0,,,,,
1726345800000,5.671,5.68,5.665,5.679,21381.33,,,,,
1726346100000,5.679,5.683,5.673,5.679,11534.66,,,,,
1726346400000,5.679,5.684,5.677,5.682,14854.33,,,,,
1726346700000,5.682,5.683,5.679,5.682,5223.02,,,,,
1726347000000,5.682,5.684,5.681,5.684,7364.24,,,,,
1726347300000,5.684,5.684,5.68,5.682,4057.15,,,,,
1726347600000,5.682,5.683,5.67,5.673,5708.78,,,,,
1726347900000,5.673,5.679,5.668,5.679,4056.77,,,,,
1726348200000,5.68,5.684,5.679,5.682,6722.69,,,,,
1726348500000,5.682,5.682,5.671,5.678,8449.27,,,,,
1726348800000,5.678,5.685,5.677,5.684,4859.65,,,,,
1726349100000,5.683,5.685,5.683,5.685,6821.16,,,,,
1726349400000,5.685,5.691,5.682,5.689,31224.57,,,,,
1726349700000,5.689,5.689,5.671,5.672,9861.32,,,,,
1726350000000,5.671,5.674,5.666,5.668,11311.25,,,,,
1726350300000,5.668,5.671,5.667,5.67,5640.03,,,,,
1726350600000,5.67,5.671,5.666,5.671,2136.86,,,,,
1726350900000,5.672,5.677,5.671,5.671,5413.75,,,,,
1726351200000,5.67,5.674,5.665,5.666,6140.82,,,,,
1726351500000,5.665,5.67,5.66,5.662,8346.17,,,,,
1726351800000,5.661,5.661,5.655,5.656,9603.16,buy,5.6594999999999995,73.7786161219185,895043,0.0
1726352100000,5.657,5.658,5.648,5.651,10755.17,,,,,
1726352400000,5.651,5.661,5.65,5.661,4210.48,,,,,
1726352700000,5.66,5.665,5.659,5.663,4151.05,,,,,
1726353000000,5.664,5.669,5.662,5.666,3728.49,,,,,
1726353300000,5.666,5.675,5.664,5.672,5392.33,,,,,
1726353600000,5.671,5.679,5.671,5.677,11609.75,,,,,
1726353900000,5.676,5.679,5.675,5.677,2318.19,,,,,
1726354200000,5.678,5.684,5.677,5.684,4733.52,,,,,
1726354500000,5.684,5.685,5.675,5.676,9798.4,,,,,
1726354800000,5.676,5.684,5.676,5.683,7640.71,,,,,
1726355100000,5.683,5.688,5.683,5.685,7393.94,,,,,
1726355400000,5.685,5.686,5.681,5.683,1988.85,,,,,
1726355700000,5.682,5.682,5.672,5.673,3821.12,,,,,
1726356000000,5.674,5.674,5.668,5.668,1979.16,,,,,
1726356300000,5.668,5.669,5.665,5.666,3816.12,,,,,
1726356600000,5.666,5.673,5.665,5.671,5913.41,,,,,
1726356900000,5.671,5.671,5.667,5.668,2581.99,,,,,
1726357200000,5.668,5.677,5.668,5.677,2297.99,,,,,
1726357500000,5.677,5.682,5.672,5.677,2557.79,,,,,
1726357800000,5.677,5.681,5.675,5.677,2794.81,,,,,
1726358100000,5.678,5.68,5.675,5.676,1629.85,,,,,
1726358400000,5.676,5.68,5.676,5.679,4984.32,,,,,
1726358700000,5.68,5.68,5.665,5.669,12614.46,,,,,
1726359000000,5.67,5.67,5.666,5.67,2074.53,,,,,
1726359300000,5.669,5.674,5.668,5.673,4131.88,,,,,
1726359600000,5.674,5.679,5.672,5.672,3256.95,,,,,
1726359900000,5.672,5.674,5.669,5.673,5556.91,,,,,
1726360200000,5.673,5.688,5.672,5.682,7689.1,,,,,
1726360500000,5.682,5.688,5.678,5.679,4749.94,,,,,
1726360800000,5.678,5.68,5.672,5.673,3359.75,,,,,
1726361100000,5.673,5.677,5.67,5.677,5077.65,,,,,
1726361400000,5.677,5.677,5.671,5.673,3077.36,,,,,
1726361700000,5.673,5.674,5.668,5.672,5627.89,,,,,
1726362000000,5.672,5.68,5.672,5.674,3983.86,,,,,
1726362300000,5.673,5.678,5.67,5.678,1906.82,,,,,
1726362600000,5.678,5.687,5.678,5.684,8835.58,,,,,
1726362900000,5.685,5.695,5.685,5.694,11786.66,,,,,
1726363200000,5.695,5.697,5.688,5.695,6600.08,,,,,
1726363500000,5.695,5.701,5.694,5.701,10334.29,,,,,
1726363800000,5.701,5.702,5.693,5.697,8732.03,,,,,
1726364100000,5.697,5.707,5.695,5.699,10862.3,,,,,
1726364400000,5.699,5.699,5.691,5.693,3762.81,,,,,
1726364700000,5.694,5.697,5.686,5.689,5345.35,,,,,
1726365000000,5.688,5.689,5.678,5.681,5350.53,,,,,
1726365300000,5.68,5.687,5.678,5.681,10157.14,,,,,
1726365600000,5.681,5.681,5.671,5.672,6022.1,,,,,
1726365900000,5.673,5.674,5.667,5.669,5557.44,,,,,
1726366200000,5.669,5.675,5.668,5.671,4736.85,,,,,
1726366500000,5.671,5.678,5.668,5.673,6625.66,,,,,
1726366800000,5.674,5.675,5.666,5.668,16968.25,,,,,
1726367100000,5.668,5.674,5.664,5.665,6703.54,,,,,
1726367400000,5.665,5.673,5.665,5.673,4784.53,,,,,
1726367700000,5.673,5.683,5.672,5.683,7127.34,,,,,
1726368000000,5.684,5.685,5.681,5.684,5351.65,,,,,
1726368300000,5.684,5.694,5.683,5.692,8802.07,,,,,
1726368600000,5.692,5.708,5.692,5.707,6838.56,,,,,
1726368900000,5.707,5.707,5.692,5.693,10021.44,,,,,
1726369200000,5.693,5.695,5.684,5.685,8939.16,,,,,
1726369500000,5.685,5.686,5.68,5.681,2876.67,,,,,
1726369800000,5.681,5.685,5.674,5.684,7670.92,,,,,
1726370100000,5.684,5.69,5.684,5.689,2671.32,,,,,
1726370400000,5.689,5.697,5.688,5.697,4328.4,,,,,
1726370700000,5.696,5.7,5.689,5.693,4262.83,,,,,
1726371000000,5.693,5.699,5.692,5.698,3633.64,,,,,
1726371300000,5.699,5.7,5.689,5.696,17754.64,,,,,
1726371600000,5.696,5.697,5.692,5.695,7149.97,,,,,
1726371900000,5.694,5.696,5.689,5.692,3948.0,,,,,
1726372200000,5.693,5.693,5.686,5.687,4358.23,,,,,
1726372500000,5.687,5.69,5.677,5.678,15124.26,,,,,
1726372800000,5.678,5.695,5.669,5.693,16034.34,,,,,
1726373100000,5.693,5.697,5.683,5.685,4357.93,,,,,
1726373400000,5.686,5.689,5.677,5.679,7290.73,,,,,
1726373700000,5.678,5.678,5.667,5.668,8658.96,,,,,
1726374000000,5.668,5.668,5.655,5.656,9826.71,,,,,
1726374300000,5.656,5.658,5.646,5.653,95307.99,,,,,
1726374600000,5.654,5.662,5.648,5.658,9235.81,,,,,
1726374900000,5.659,5.665,5.659,5.665,2228.97,,,,,
1726375200000,5.664,5.665,5.656,5.659,3167.32,,,,,
1726375500000,5.659,5.664,5.653,5.661,18225.14,,,,,
1726375800000,5.661,5.667,5.661,5.666,4342.37,,,,,
1726376100000,5.667,5.67,5.66,5.665,4634.84,,,,,
1726376400000,5.665,5.675,5.66,5.675,12142.41,,,,,
1726376700000,5.674,5.677,5.664,5.665,5862.15,,,,,
1726377000000,5.664,5.673,5.66,5.668,4397.4,,,,,
1726377300000,5.668,5.67,5.662,5.667,6019.65,,,,,
1726377600000,5.668,5.672,5.66,5.671,4348.08,,,,,
1726377900000,5.67,5.679,5.67,5.679,1504.99,,,,,
1726378200000,5.678,5.685,5.673,5.682,6428.59,,,,,
1726378500000,5.682,5.685,5.678,5.682,7722.5,,,,,
1726378800000,5.682,5.686,5.681,5.685,2877.82,,,,,
1726379100000,5.684,5.695,5.684,5.695,5300.41,,,,,
1726379400000,5.694,5.702,5.691,5.692,12972.59,,,,,
1726379700000,5.692,5.7,5.692,5.699,16842.17,,,,,
1726380000000,5.699,5.705,5.694,5.705,12824.5,,,,,
1726380300000,5.704,5.712,5.7,5.706,17938.79,,,,,
1726380600000,5.706,5.723,5.703,5.715,22170.46,,,,,
1726380900000,5.715,5.715,5.701,5.702,8909.38,,,,,
1726381200000,5.703,5.703,5.698,5.699,13015.3,,,,,
1726381500000,5.698,5.7,5.696,5.699,5809.54,,,,,
1726381800000,5.699,5.714,5.698,5.714,17866.05,,,,,
1726382100000,5.714,5.716,5.709,5.715,9913.46,,,,,
1726382400000,5.714,5.722,5.71,5.714,10730.69,,,,,
1726382700000,5.715,5.722,5.713,5.719,11360.0,,,,,
1726383000000,5.719,5.738,5.716,5.733,22319.74,,,,,
1726383300000,5.733,5.734,5.726,5.727,10496.0,,,,,
1726383600000,5.727,5.73,5.715,5.716,6206.12,,,,,
1726383900000,5.717,5.718,5.705,5.709,10794.84,,,,,
1726384200000,5.708,5.721,5.707,5.72,4946.95,,,,,
1726384500000,5.72,5.721,5.71,5.711,6584.43,,,,,
1726384800000,5.712,5.721,5.71,5.721,3949.16,,,,,
1726385100000,5.721,5.732,5.721,5.725,8988.75,,,,,
1726385400000,5.725,5.728,5.718,5.723,5740.92,,,,,
1726385700000,5.722,5.738,5.717,5.737,33895.72,,,,,
1726386000000,5.738,5.744,5.731,5.732,18493.83,,,,,
1726386300000,5.733,5.743,5.733,5.742,13460.78,,,,,
1726386600000,5.741,5.745,5.736,5.74,5464.95,,,,,
1726386900000,5.741,5.744,5.736,5.744,5435.87,,,,,
1726387200000,5.744,5.749,5.737,5.737,16879.39,,,,,
1726387500000,5.736,5.749,5.736,5.749,25858.23,,,,,
1726387800000,5.749,5.757,5.744,5.754,71746.2,,,,,
1726388100000,5.754,5.763,5.74,5.74,30161.63,,,,,
1726388400000,5.74,5.74,5.717,5.723,23462.75,,,,,
1726388700000,5.723,5.725,5.71,5.714,21711.86,,,,,
1726389000000,5.713,5.718,5.694,5.696,62060.28,,,,,
1726389300000,5.696,5.7,5.679,5.682,63576.88,,,,,
1726389600000,5.682,5.694,5.677,5.694,41544.4,,,,,
1726389900000,5.694,5.694,5.681,5.683,24632.31,,,,,
1726390200000,5.683,5.687,5.674,5.674,12957.68,,,,,
1726390500000,5.674,5.677,5.663,5.669,110044.25,,,,,
1726390800000,5.669,5.68,5.663,5.671,82435.34,,,,,
1726391100000,5.671,5.676,5.665,5.671,39903.29,,,,,
1726391400000,5.671,5.676,5.65,5.655,105139.05,,,,,
1726391700000,5.655,5.668,5.653,5.656,62651.02,,,,,
1726392000000,5.656,5.661,5.654,5.655,16765.08,,,,,
1726392300000,5.654,5.659,5.65,5.658,32876.76,,,,,
1726392600000,5.659,5.679,5.659,5.67,46321.25,,,,,
1726392900000,5.671,5.684,5.67,5.674,52962.75,,,,,
1726393200000,5.674,5.678,5.671,5.673,16026.53,,,,,
1726393500000,5.673,5.674,5.663,5.668,24377.36,,,,,
1726393800000,5.669,5.676,5.664,5.675,14854.81,,,,,
1726394100000,5.676,5.68,5.663,5.665,39839.68,,,,,
1726394400000,5.664,5.674,5.656,5.661,46556.03,,,,,
1726394700000,5.66,5.66,5.635,5.653,118774.58,,,,,
1726395000000,5.653,5.654,5.633,5.645,86949.87,,,,,
1726395300000,5.645,5.646,5.6,5.622,147593.22,,,,,
1726395600000,5.622,5.624,5.579,5.606,143452.81,,,,,
1726395900000,5.605,5.62,5.6,5.605,70688.55,,,,,
1726396200000,5.605,5.626,5.6,5.623,27802.07,,,,,
1726396500000,5.623,5.626,5.604,5.623,99885.34,,,,,
1726396800000,5.622,5.624,5.611,5.616,33680.86,,,,,
1726397100000,5.617,5.617,5.607,5.611,19723.09,,,,,
1726397400000,5.611,5.615,5.606,5.613,13387.36,,,,,
1726397700000,5.613,5.627,5.61,5.625,40703.17,,,,,
1726398000000,5.625,5.626,5.604,5.605,21507.25,,,,,
1726398300000,5.604,5.605,5.586,5.592,46405.16,,,,,
1726398600000,5.591,5.61,5.581,5.604,71808.27,,,,,
1726398900000,5.604,5.608,5.593,5.601,43670.24,,,,,
1726399200000,5.601,5.604,5.596,5.604,13684.22,,,,,
1726399500000,5.603,5.616,5.602,5.614,7478.67,,,,,
1726399800000,5.614,5.615,5.605,5.61,29228.91,,,,,
1726400100000,5.609,5.623,5.603,5.623,14411.01,,,,,
1726400400000,5.623,5.631,5.622,5.623,27287.09,,,,,
1726400700000,5.624,5.625,5.617,5.622,6114.95,,,,,
1726401000000,5.622,5.64,5.621,5.63,23603.83,,,,,
1726401300000,5.631,5.638,5.63,5.638,4314.06,,,,,
1726401600000,5.637,5.638,5.615,5.624,20439.3,,,,,
1726401900000,5.623,5.627,5.612,5.621,17414.95,,,,,
1726402200000,5.621,5.634,5.62,5.633,6905.76,,,,,
1726402500000,5.633,5.633,5.624,5.631,12402.3,,,,,
1726402800000,5.631,5.637,5.627,5.636,4891.18,,,,,
1726403100000,5.636,5.645,5.632,5.641,11625.39,,,,,
1726403400000,5.641,5.641,5.624,5.626,40459.98,,,,,
1726403700000,5.625,5.629,5.617,5.618,15014.38,,,,,
1726404000000,5.618,5.624,5.616,5.618,6192.2,,,,,
1726404300000,5.617,5.626,5.617,5.619,7604.61,,,,,
1726404600000,5.619,5.631,5.619,5.624,6163.65,,,,,
1726404900000,5.624,5.626,5.62,5.621,6473.52,,,,,
1726405200000,5.621,5.625,5.612,5.62,58315.54,,,,,
1726405500000,5.619,5.621,5.614,5.62,15795.36,,,,,
1726405800000,5.62,5.633,5.619,5.633,8514.57,,,,,
1726406100000,5.632,5.634,5.625,5.633,18224.86,,,,,
1726406400000,5.633,5.641,5.631,5.634,22135.32,,,,,
1726406700000,5.634,5.635,5.621,5.622,12650.73,,,,,
1726407000000,5.621,5.625,5.608,5.619,55535.74,,,,,
1726407300000,5.62,5.627,5.619,5.625,4445.08,,,,,
1726407600000,5.625,5.625,5.606,5.608,13341.47,,,,,
1726407900000,5.608,5.616,5.601,5.615,40731.79,,,,,
1726408200000,5.615,5.615,5.589,5.591,26944.92,,,,,
1726408500000,5.592,5.6,5.589,5.598,6851.4,,,,,
1726408800000,5.598,5.604,5.595,5.603,14234.76,,,,,
1726409100000,5.602,5.614,5.602,5.606,10420.73,,,,,
1726409400000,5.607,5.611,5.586,5.59,15940.97,,,,,
1726409700000,5.589,5.59,5.564,5.571,49182.03,,,,,
1726410000000,5.57,5.587,5.569,5.587,27873.12,,,,,
1726410300000,5.586,5.598,5.584,5.594,13803.46,,,,,
1726410600000,5.594,5.603,5.584,5.594,22163.28,,,,,
1726410900000,5.594,5.6,5.592,5.599,7587.96,,,,,
1726411200000,5.6,5.6,5.594,5.6,6034.84,,,,,
1726411500000,5.599,5.604,5.594,5.603,47170.13,,,,,
1726411800000,5.603,5.614,5.595,5.614,20506.91,,,,,
1726412100000,5.614,5.617,5.579,5.595,99400.99,,,,,
1726412400000,5.595,5.604,5.593,5.595,13130.98,,,,,
1726412700000,5.596,5.604,5.594,5.598,18778.54,,,,,
1726413000000,5.599,5.601,5.591,5.595,13650.31,,,,,
1726413300000,5.595,5.602,5.589,5.593,14452.64,,,,,
1726413600000,5.593,5.616,5.591,5.605,72316.5,,,,,
1726413900000,5.604,5.614,5.602,5.612,13789.43,,,,,
1726414200000,5.611,5.617,5.6,5.615,38404.24,,,,,
1726414500000,5.615,5.634,5.615,5.634,45864.7,,,,,
1726414800000,5.634,5.636,5.616,5.619,82599.13,,,,,
1726415100000,5.619,5.628,5.613,5.627,32310.07,,,,,
1726415400000,5.627,5.627,5.614,5.618,30712.69,,,,,
1726415700000,5.618,5.67,5.614,5.665,363403.34,,,,,
1726416000000,5.665,5.665,5.646,5.647,52290.44,,,,,
1726416300000,5.647,5.672,5.644,5.647,79922.99,,,,,
1726416600000,5.648,5.652,5.63,5.63,32816.69,,,,,
1726416900000,5.631,5.642,5.627,5.639,20039.38,,,,,
1726417200000,5.64,5.665,5.616,5.654,165870.63,,,,,
1726417500000,5.653,5.661,5.629,5.642,107345.73,,,,,
1726417800000,5.641,5.654,5.638,5.644,23866.39,,,,,
1726418100000,5.644,5.649,5.634,5.643,18499.51,,,,,
1726418400000,5.644,5.652,5.643,5.645,13769.21,,,,,
1726418700000,5.645,5.645,5.628,5.635,35157.56,,,,,
1726419000000,5.634,5.638,5.627,5.638,8980.39,,,,,
1726419300000,5.637,5.638,5.618,5.619,22445.91,,,,,
1726419600000,5.62,5.63,5.616,5.629,13427.41,,,,,
1726419900000,5.629,5.636,5.617,5.62,9709.28,,,,,
1726420200000,5.619,5.62,5.607,5.618,15232.47,,,,,
1726420500000,5.618,5.621,5.607,5.617,8656.79,,,,,
1726420800000,5.617,5.628,5.608,5.627,9307.9,,,,,
1726421100000,5.628,5.629,5.614,5.62,6112.8,,,,,
1726421400000,5.619,5.638,5.615,5.638,8974.38,,,,,
1726421700000,5.637,5.643,5.623,5.624,29554.48,,,,,
1726422000000,5.624,5.624,5.617,5.619,31014.48,,,,,
1726422300000,5.618,5.619,5.6,5.603,36977.7,,,,,
1726422600000,5.603,5.61,5.603,5.61,25311.15,,,,,
1726422900000,5.609,5.616,5.609,5.614,23158.43,,,,,
1726423200000,5.614,5.623,5.613,5.618,14492.25,,,,,
1726423500000,5.619,5.628,5.619,5.627,3294.74,,,,,
1726423800000,5.628,5.634,5.627,5.633,3839.65,,,,,
1726424100000,5.634,5.635,5.628,5.634,8724.84,,,,,
1726424400000,5.634,5.661,5.632,5.661,31030.34,,,,,
1726424700000,5.661,5.668,5.657,5.661,10567.66,,,,,
1726425000000,5.66,5.67,5.66,5.666,14848.36,,,,,
1726425300000,5.667,5.668,5.654,5.655,8429.56,,,,,
1726425600000,5.655,5.661,5.639,5.643,36831.76,,,,,
1726425900000,5.643,5.666,5.636,5.663,19316.04,,,,,
1726426200000,5.664,5.671,5.651,5.666,29313.94,,,,,
1726426500000,5.666,5.68,5.657,5.672,32745.11,,,,,
1726426800000,5.672,5.68,5.663,5.675,15703.59,,,,,
1726427100000,5.675,5.679,5.661,5.663,37662.07,,,,,
1726427400000,5.664,5.676,5.66,5.676,23192.92,,,,,
1726427700000,5.676,5.679,5.669,5.67,16253.96,,,,,
1726428000000,5.669,5.673,5.66,5.66,10743.77,,,,,
1726428300000,5.661,5.661,5.639,5.648,24294.33,,,,,
1726428600000,5.649,5.657,5.648,5.654,5776.04,,,,,
1726428900000,5.654,5.654,5.645,5.653,5127.75,,,,,
1726429200000,5.653,5.653,5.642,5.645,13950.67,,,,,
1726429500000,5.645,5.646,5.64,5.645,16970.08,,,,,
1726429800000,5.645,5.654,5.644,5.653,3692.22,,,,,
1726430100000,5.653,5.657,5.648,5.656,23231.15,,,,,
1726430400000,5.657,5.68,5.656,5.669,25029.08,,,,,
1726430700000,5.668,5.669,5.642,5.644,12980.28,,,,,
1726431000000,5.644,5.645,5.631,5.641,19419.4,,,,,
1726431300000,5.642,5.647,5.641,5.644,5026.94,,,,,
1726431600000,5.644,5.644,5.624,5.63,15831.95,,,,,
1726431900000,5.629,5.637,5.617,5.618,12308.44,,,,,
1726432200000,5.618,5.629,5.618,5.628,3691.69,,,,,
1726432500000,5.628,5.635,5.625,5.627,3598.34,,,,,
1726432800000,5.627,5.627,5.617,5.619,4516.17,,,,,
1726433100000,5.619,5.627,5.618,5.626,7892.44,,,,,
1726433400000,5.626,5.633,5.623,5.629,5888.68,,,,,
1726433700000,5.629,5.63,5.594,5.599,39632.43,,,,,
1726434000000,5.598,5.6,5.563,5.571,24471.29,,,,,
1726434300000,5.57,5.577,5.557,5.561,47353.19,,,,,
1726434600000,5.562,5.567,5.54,5.562,37228.27,,,,,
1726434900000,5.562,5.578,5.56,5.568,12351.42,,,,,
1726435200000,5.569,5.578,5.567,5.57,6667.53,,,,,
1726435500000,5.571,5.576,5.565,5.568,7373.73,,,,,
1726435800000,5.568,5.577,5.564,5.568,7140.1,,,,,
1726436100000,5.568,5.572,5.56,5.561,4073.47,,,,,
1726436400000,5.56,5.564,5.554,5.555,6027.71,buy,5.5585,69.90920518540047,869087,0.0
1726436700000,5.556,5.59,5.556,5.59,19478.97,,,,,
1726437000000,5.589,5.596,5.584,5.587,10694.32,,,,,
1726437300000,5.588,5.6,5.583,5.585,12320.84,,,,,
1726437600000,5.584,5.587,5.568,5.572,17791.7,,,,,
1726437900000,5.574,5.581,5.564,5.581,6769.22,,,,,
1726438200000,5.581,5.594,5.581,5.591,12221.24,,,,,
1726438500000,5.59,5.595,5.585,5.591,7272.39,,,,,
1726438800000,5.591,5.597,5.584,5.585,5692.5,,,,,
1726439100000,5.584,5.584,5.57,5.571,9076.23,,,,,
1726439400000,5.571,5.585,5.57,5.581,8460.71,,,,,
1726439700000,5.581,5.587,5.58,5.584,5472.8,,,,,
1726440000000,5.583,5.602,5.582,5.6,30233.23,,,,,
1726440300000,5.6,5.601,5.583,5.587,16496.97,,,,,
1726440600000,5.586,5.596,5.581,5.593,7398.8,,,,,
1726440900000,5.593,5.593,5.589,5.591,2530.75,,,,,
1726441200000,5.591,5.593,5.579,5.581,12110.33,,,,,
1726441500000,5.582,5.587,5.553,5.557,18214.54,,,,,
1726441800000,5.558,5.563,5.514,5.534,83197.5,,,,,
1726442100000,5.534,5.547,5.525,5.546,33796.41,,,,,
1726442400000,5.545,5.56,5.543,5.555,15494.71,,,,,
1726442700000,5.555,5.568,5.552,5.563,23094.85,,,,,
1726443000000,5.562,5.562,5.532,5.539,14556.21,,,,,
1726443300000,5.539,5.544,5.533,5.539,8647.01,,,,,
1726443600000,5.54,5.552,5.539,5.542,34960.74,,,,,
1726443900000,5.542,5.559,5.541,5.554,14532.98,,,,,
1726444200000,5.555,5.56,5.549,5.559,3133.91,,,,,
1726444500000,5.559,5.564,5.553,5.554,8755.38,,,,,
1726444800000,5.554,5.555,5.542,5.549,16182.15,,,,,
1726445100000,5.549,5.559,5.541,5.542,9387.3,,,,,
1726445400000,5.542,5.552,5.529,5.529,78206.61,,,,,
1726445700000,5.529,5.534,5.513,5.523,26209.62,,,,,
1726446000000,5.524,5.541,5.523,5.536,10865.64,,,,,
1726446300000,5.537,5.545,5.536,5.541,7866.26,,,,,
1726446600000,5.541,5.541,5.523,5.533,8244.67,,,,,
1726446900000,5.532,5.545,5.528,5.541,13309.19,,,,,
1726447200000,5.542,5.558,5.538,5.553,9160.39,,,,,
1726447500000,5.553,5.553,5.542,5.546,8514.01,,,,,
1726447800000,5.546,5.555,5.544,5.552,15481.94,,,,,
1726448100000,5.552,5.553,5.54,5.541,4746.73,,,,,
1726448400000,5.541,5.542,5.526,5.534,12266.87,,,,,
1726448700000,5.533,5.533,5.522,5.524,3664.23,,,,,
1726449000000,5.525,5.525,5.494,5.51,75197.98,,,,,
1726449300000,5.509,5.515,5.499,5.508,36342.33,,,,,
1726449600000,5.508,5.52,5.502,5.519,19491.18,,,,,
1726449900000,5.519,5.528,5.519,5.52,32326.09,,,,,
1726450200000,5.519,5.522,5.502,5.505,14211.4,,,,,
1726450500000,5.504,5.508,5.483,5.486,51395.87,,,,,
1726450800000,5.486,5.5,5.486,5.497,31170.88,,,,,
1726451100000,5.497,5.503,5.468,5.476,28272.37,,,,,
1726451400000,5.475,5.483,5.467,5.478,16164.01,,,,,
1726451700000,5.478,5.49,5.476,5.476,16444.28,,,,,
1726452000000,5.476,5.479,5.443,5.454,75135.35,,,,,
1726452300000,5.453,5.453,5.436,5.445,51869.04,buy,5.4505,70.1757835997981,681576,0.0
1726452600000,5.446,5.46,5.441,5.453,21501.19,,,,,
1726452900000,5.453,5.463,5.442,5.46,16179.21,,,,,
1726453200000,5.459,5.469,5.455,5.468,5024.28,,,,,
1726453500000,5.468,5.47,5.46,5.465,15646.3,,,,,
1726453800000,5.465,5.473,5.454,5.455,21710.74,,,,,
1726454100000,5.455,5.465,5.454,5.461,12096.78,,,,,
1726454400000,5.462,5.468,5.452,5.452,5566.19,,,,,
1726454700000,5.452,5.457,5.447,5.455,15122.57,,,,,
1726455000000,5.456,5.456,5.427,5.428,17000.65,,,,,
1726455300000,5.428,5.432,5.415,5.431,36524.24,,,,,
1726455600000,5.431,5.446,5.427,5.435,20864.17,,,,,
1726455900000,5.434,5.44,5.425,5.436,18128.04,,,,,
1726456200000,5.436,5.46,5.436,5.458,18003.23,,,,,
1726456500000,5.457,5.463,5.456,5.458,7348.75,,,,,
1726456800000,5.458,5.464,5.454,5.457,7365.41,,,,,
1726457100000,5.458,5.468,5.454,5.466,8667.49,,,,,
1726457400000,5.466,5.484,5.464,5.482,12986.03,,,,,
1726457700000,5.482,5.49,5.479,5.488,25093.58,,,,,
1726458000000,5.487,5.492,5.48,5.49,14111.62,,,,,
1726458300000,5.49,5.497,5.49,5.495,7065.53,,,,,
1726458600000,5.494,5.507,5.494,5.506,14603.52,,,,,
1726458900000,5.506,5.512,5.5,5.511,23422.2,,,,,
1726459200000,5.51,5.535,5.505,5.524,54329.71,,,,,
1726459500000,5.523,5.523,5.5,5.503,13127.27,,,,,
1726459800000,5.503,5.508,5.498,5.499,5607.57,,,,,
1726460100000,5.499,5.509,5.497,5.501,5125.74,,,,,
1726460400000,5.501,5.507,5.497,5.506,5521.31,,,,,
1726460700000,5.506,5.515,5.505,5.514,10086.25,,,,,
1726461000000,5.514,5.515,5.507,5.512,13742.98,,,,,
1726461300000,5.511,5.519,5.509,5.517,3707.89,,,,,
1726461600000,5.516,5.519,5.507,5.508,4917.16,,,,,
1726461900000,5.508,5.508,5.494,5.504,10898.5,,,,,
1726462200000,5.503,5.512,5.5,5.5,23008.08,,,,,
1726462500000,5.501,5.503,5.498,5.498,5394.04,,,,,
1726462800000,5.499,5.514,5.498,5.514,7942.8,,,,,
1726463100000,5.514,5.536,5.512,5.536,27875.71,,,,,
1726463400000,5.536,5.545,5.535,5.543,25611.05,,,,,
1726463700000,5.543,5.548,5.538,5.546,8178.97,,,,,
1726464000000,5.546,5.55,5.541,5.548,11060.03,,,,,
1726464300000,5.548,5.548,5.53,5.532,11786.62,,,,,
1726464600000,5.533,5.55,5.533,5.546,13532.53,,,,,
1726464900000,5.546,5.546,5.525,5.526,16026.41,,,,,
1726465200000,5.526,5.538,5.525,5.535,7311.97,,,,,
1726465500000,5.536,5.545,5.534,5.545,18327.08,,,,,
1726465800000,5.545,5.554,5.543,5.55,10672.35,,,,,
1726466100000,5.55,5.561,5.548,5.56,28235.27,,,,,
1726466400000,5.561,5.561,5.544,5.547,8816.35,,,,,
1726466700000,5.547,5.557,5.54,5.557,6459.12,,,,,
1726467000000,5.557,5.564,5.554,5.564,6147.12,,,,,
1726467300000,5.563,5.564,5.554,5.555,8872.09,,,,,
1726467600000,5.555,5.555,5.545,5.549,12290.0,,,,,
1726467900000,5.549,5.559,5.545,5.557,7678.94,,,,,
1726468200000,5.557,5.562,5.553,5.554,6632.88,,,,,
1726468500000,5.554,5.554,5.522,5.533,40192.31,sell,5.53341439,45.568645080528896,492505,3.2777743135457302
1726468800000,5.534,5.536,5.523,5.527,7181.7,,,,,
1726469100000,5.526,5.536,5.523,5.53,9296.14,,,,,
1726469400000,5.531,5.538,5.53,5.535,5784.18,,,,,
1726469700000,5.535,5.54,5.532,5.537,20378.73,,,,,
1726470000000,5.537,5.541,5.532,5.534,5640.46,,,,,
1726470300000,5.534,5.546,5.532,5.541,11101.87,,,,,
1726470600000,5.541,5.55,5.541,5.547,5729.07,,,,,
1726470900000,5.548,5.549,5.541,5.549,6367.38,,,,,
1726471200000,5.549,5.563,5.548,5.563,16051.36,,,,,
1726471500000,5.562,5.572,5.56,5.57,15159.23,,,,,
1726471800000,5.57,5.588,5.57,5.585,36722.21,,,,,
1726472100000,5.585,5.589,5.584,5.586,25831.16,,,,,
1726472400000,5.585,5.59,5.577,5.58,45494.51,,,,,
1726472700000,5.58,5.594,5.577,5.581,18461.1,,,,,
1726473000000,5.58,5.599,5.577,5.597,21099.14,,,,,
1726473300000,5.596,5.596,5.585,5.586,16702.77,,,,,
1726473600000,5.587,5.599,5.584,5.59,18477.35,,,,,
1726473900000,5.589,5.598,5.586,5.587,6614.78,,,,,
1726474200000,5.586,5.594,5.585,5.593,6594.89,,,,,
1726474500000,5.592,5.6,5.59,5.594,10005.94,,,,,
1726474800000,5.594,5.601,5.593,5.599,10486.52,,,,,
1726475100000,5.6,5.602,5.582,5.588,15193.49,,,,,
1726475400000,5.588,5.59,5.568,5.57,12919.07,sell,5.56935245,18.43689853556245,159723,2.0534173649097505
1726475700000,5.569,5.569,5.553,5.554,21700.87,,,,,
1726476000000,5.554,5.571,5.554,5.566,12776.51,,,,,
1726476300000,5.565,5.572,5.56,5.572,5557.22,,,,,
1726476600000,5.571,5.577,5.563,5.57,9867.04,,,,,
1726476900000,5.569,5.571,5.557,5.558,14906.67,,,,,
1726477200000,5.558,5.562,5.548,5.558,48186.42,,,,,
1726477500000,5.558,5.565,5.557,5.561,6578.32,,,,,
1726477800000,5.561,5.571,5.559,5.56,16310.21,,,,,
1726478100000,5.56,5.563,5.555,5.558,10080.26,,,,,
1726478400000,5.559,5.564,5.542,5.546,41116.45,,,,,
1726478700000,5.545,5.556,5.534,5.551,45714.9,,,,,
1726479000000,5.55,5.554,5.546,5.551,13018.39,,,,,
1726479300000,5.55,5.551,5.539,5.546,36054.87,,,,,
1726479600000,5.546,5.546,5.514,5.526,50418.09,,,,,
1726479900000,5.526,5.527,5.5,5.513,68787.31,,,,,
1726480200000,5.513,5.516,5.504,5.51,18186.33,,,,,
1726480500000,5.509,5.516,5.506,5.508,26882.34,,,,,
1726480800000,5.508,5.512,5.492,5.494,28247.23,,,,,
1726481100000,5.495,5.502,5.489,5.493,18837.64,,,,,
1726481400000,5.493,5.506,5.49,5.505,24080.29,,,,,
1726481700000,5.505,5.523,5.499,5.515,27675.93,,,,,
1726482000000,5.516,5.516,5.506,5.51,22636.27,,,,,
1726482300000,5.51,5.511,5.493,5.504,40419.92,,,,,
1726482600000,5.505,5.51,5.492,5.493,20505.9,,,,,
1726482900000,5.494,5.502,5.493,5.499,6904.03,,,,,
1726483200000,5.5,5.511,5.499,5.51,18590.39,,,,,
1726483500000,5.51,5.525,5.508,5.522,29491.46,,,,,
1726483800000,5.523,5.523,5.513,5.523,17097.18,,,,,
1726484100000,5.523,5.524,5.514,5.515,16117.23,,,,,
1726484400000,5.515,5.52,5.51,5.513,18369.17,,,,,
1726484700000,5.513,5.516,5.504,5.51,18959.15,,,,,
1726485000000,5.51,5.513,5.505,5.513,27744.35,,,,,
1726485300000,5.513,5.518,5.513,5.516,7853.42,,,,,
1726485600000,5.516,5.52,5.508,5.508,13779.93,,,,,
1726485900000,5.509,5.509,5.5,5.506,10540.04,,,,,
1726486200000,5.505,5.51,5.501,5.503,10990.57,,,,,
1726486500000,5.504,5.51,5.503,5.509,31957.26,,,,,
1726486800000,5.509,5.513,5.495,5.497,46392.64,,,,,
1726487100000,5.497,5.5,5.483,5.491,55419.28,,,,,
1726487400000,5.491,5.505,5.49,5.505,41205.22,,,,,
1726487700000,5.505,5.512,5.503,5.51,26725.7,,,,,
1726488000000,5.511,5.511,5.494,5.498,26126.28,,,,,
1726488300000,5.499,5.513,5.499,5.513,7482.2,,,,,
1726488600000,5.513,5.513,5.5,5.502,12358.72,,,,,
1726488900000,5.502,5.505,5.491,5.493,21316.4,,,,,
1726489200000,5.492,5.5,5.491,5.494,13276.7,,,,,
1726489500000,5.494,5.495,5.481,5.489,28172.9,,,,,
1726489800000,5.489,5.492,5.481,5.483,32525.89,buy,5.488726785714287,60.00756589390749,889829,0.0
1726490100000,5.484,5.487,5.474,5.481,16872.18,,,,,
1726490400000,5.481,5.49,5.462,5.488,48774.15,,,,,
1726490700000,5.489,5.499,5.476,5.481,16956.99,,,,,
1726491000000,5.481,5.483,5.469,5.469,11543.18,,,,,
1726491300000,5.47,5.484,5.47,5.474,15385.72,,,,,
1726491600000,5.475,5.494,5.472,5.491,17138.3,,,,,
1726491900000,5.491,5.497,5.485,5.493,18407.33,,,,,
1726492200000,5.493,5.497,5.476,5.495,15254.89,,,,,
1726492500000,5.496,5.502,5.485,5.489,14789.7,,,,,
1726492800000,5.489,5.49,5.473,5.486,19750.57,,,,,
1726493100000,5.485,5.502,5.482,5.5,12441.93,,,,,
1726493400000,5.499,5.504,5.474,5.476,19496.76,,,,,
1726493700000,5.476,5.48,5.457,5.478,43343.9,,,,,
1726494000000,5.479,5.482,5.469,5.471,13000.37,,,,,
1726494300000,5.471,5.489,5.468,5.485,22388.74,,,,,
1726494600000,5.483,5.496,5.478,5.492,19166.73,,,,,
1726494900000,5.492,5.5,5.487,5.491,13882.94,,,,,
1726495200000,5.49,5.495,5.47,5.471,15498.6,,,,,
1726495500000,5.473,5.477,5.464,5.464,11028.96,,,,,
1726495800000,5.464,5.476,5.462,5.473,34762.77,,,,,
1726496100000,5.473,5.474,5.438,5.44,59908.82,,,,,
1726496400000,5.44,5.445,5.436,5.442,20264.96,,,,,
1726496700000,5.442,5.457,5.442,5.455,15883.6,,,,,
1726497000000,5.455,5.457,5.428,5.432,39529.19,,,,,
1726497300000,5.431,5.445,5.402,5.417,395334.21,,,,,
1726497600000,5.418,5.425,5.41,5.425,68471.62,,,,,
1726497900000,5.425,5.428,5.41,5.424,42560.53,,,,,
1726498200000,5.423,5.429,5.412,5.422,83479.09,,,,,
1726498500000,5.423,5.436,5.421,5.423,40614.87,,,,,
1726498800000,5.424,5.442,5.421,5.435,74131.0,,,,,
1726499100000,5.436,5.444,5.433,5.433,27791.51,,,,,
1726499400000,5.433,5.448,5.433,5.445,13868.12,,,,,
1726499700000,5.446,5.465,5.445,5.464,20343.4,,,,,
1726500000000,5.465,5.478,5.461,5.478,56453.55,,,,,
1726500300000,5.478,5.481,5.467,5.481,14108.15,,,,,
1726500600000,5.481,5.487,5.477,5.479,20827.39,,,,,
1726500900000,5.479,5.479,5.463,5.467,10593.94,,,,,
1726501200000,5.466,5.468,5.456,5.458,17292.21,,,,,
1726501500000,5.457,5.466,5.453,5.462,90683.94,,,,,
1726501800000,5.462,5.463,5.441,5.447,107289.95,,,,,
1726502100000,5.447,5.452,5.441,5.444,19766.21,,,,,
1726502400000,5.444,5.452,5.444,5.447,18328.63,,,,,
1726502700000,5.446,5.45,5.43,5.436,81192.15,,,,,
1726503000000,5.436,5.444,5.433,5.433,10064.37,,,,,
1726503300000,5.433,5.442,5.426,5.442,11603.21,,,,,
1726503600000,5.442,5.447,5.435,5.438,26080.06,,,,,
1726503900000,5.438,5.448,5.43,5.439,55263.01,,,,,
1726504200000,5.439,5.44,5.411,5.425,69066.73,,,,,
1726504500000,5.425,5.429,5.411,5.422,26806.15,,,,,
1726504800000,5.423,5.425,5.407,5.415,54727.13,,,,,
1726505100000,5.415,5.42,5.399,5.409,59001.53,,,,,
1726505400000,5.409,5.419,5.409,5.419,14183.87,,,,,
1726505700000,5.419,5.422,5.412,5.413,16042.29,,,,,
1726506000000,5.412,5.414,5.403,5.405,7093.89,,,,,
1726506300000,5.406,5.41,5.395,5.399,14731.22,,,,,
1726506600000,5.398,5.405,5.375,5.384,128234.15,buy,5.395,64.85931831143505,656330,0.0
1726506900000,5.383,5.396,5.366,5.382,52923.12,,,,,
1726507200000,5.381,5.394,5.377,5.386,71931.47,,,,,
1726507500000,5.386,5.389,5.374,5.385,85669.14,,,,,
1726507800000,5.385,5.392,5.376,5.383,25372.99,,,,,
1726508100000,5.382,5.394,5.376,5.394,11629.33,,,,,
1726508400000,5.394,5.418,5.393,5.405,26754.9,,,,,
1726508700000,5.405,5.426,5.405,5.425,41215.51,,,,,
1726509000000,5.425,5.429,5.407,5.425,31574.24,,,,,
1726509300000,5.426,5.434,5.424,5.426,21673.16,,,,,
1726509600000,5.426,5.434,5.424,5.425,12830.45,,,,,
1726509900000,5.425,5.428,5.413,5.416,17294.57,,,,,
1726510200000,5.416,5.42,5.401,5.405,32975.25,,,,,
1726510500000,5.405,5.412,5.399,5.4,10275.59,,,,,
1726510800000,5.4,5.417,5.4,5.416,8258.69,,,,,
1726511100000,5.416,5.419,5.403,5.405,23890.14,,,,,
1726511400000,5.405,5.422,5.404,5.419,11563.72,,,,,
1726511700000,5.419,5.422,5.409,5.412,15877.53,,,,,
1726512000000,5.412,5.415,5.402,5.406,9829.17,,,,,
1726512300000,5.406,5.408,5.403,5.403,5094.48,,,,,
1726512600000,5.403,5.412,5.403,5.405,5694.97,,,,,
1726512900000,5.406,5.419,5.404,5.419,6739.2,,,,,
1726513200000,5.419,5.419,5.41,5.412,8359.46,,,,,
1726513500000,5.411,5.42,5.411,5.415,6525.65,,,,,
1726513800000,5.415,5.416,5.404,5.406,9675.63,,,,,
1726514100000,5.407,5.411,5.403,5.41,11460.08,,,,,
1726514400000,5.411,5.421,5.406,5.421,5551.95,,,,,
1726514700000,5.42,5.429,5.42,5.426,7453.46,,,,,
1726515000000,5.426,5.436,5.422,5.43,29689.22,,,,,
1726515300000,5.431,5.434,5.424,5.431,5721.73,,,,,
1726515600000,5.431,5.435,5.426,5.435,8729.09,,,,,
1726515900000,5.436,5.436,5.428,5.431,7104.07,,,,,
1726516200000,5.432,5.44,5.431,5.434,7604.1,,,,,
1726516500000,5.435,5.437,5.422,5.422,11994.33,,,,,
1726516800000,5.423,5.423,5.411,5.42,30864.06,,,,,
1726517100000,5.419,5.435,5.418,5.431,10451.15,,,,,
1726517400000,5.432,5.44,5.432,5.437,13399.45,,,,,
1726517700000,5.436,5.439,5.43,5.438,5691.35,,,,,
1726518000000,5.438,5.447,5.438,5.439,28501.04,,,,,
1726518300000,5.438,5.439,5.425,5.425,5143.39,,,,,
1726518600000,5.426,5.434,5.423,5.429,8387.38,,,,,
1726518900000,5.429,5.435,5.427,5.434,5759.81,,,,,
1726519200000,5.434,5.436,5.426,5.433,14308.84,,,,,
1726519500000,5.432,5.435,5.427,5.432,7122.21,,,,,
1726519800000,5.432,5.437,5.428,5.432,9951.43,,,,,
1726520100000,5.432,5.434,5.422,5.422,9993.47,,,,,
1726520400000,5.422,5.435,5.419,5.432,10489.26,,,,,
1726520700000,5.432,5.432,5.419,5.421,5164.34,,,,,
1726521000000,5.421,5.428,5.421,5.426,6384.76,,,,,
1726521300000,5.426,5.435,5.424,5.434,5960.77,,,,,
1726521600000,5.433,5.447,5.433,5.445,9766.04,,,,,
1726521900000,5.444,5.449,5.441,5.443,16719.28,,,,,
1726522200000,5.443,5.445,5.437,5.443,4410.02,,,,,
1726522500000,5.443,5.447,5.44,5.447,6449.86,,,,,
1726522800000,5.446,5.452,5.444,5.451,4737.64,,,,,
1726523100000,5.451,5.459,5.451,5.457,9451.41,,,,,
1726523400000,5.458,5.462,5.457,5.46,6585.15,,,,,
1726523700000,5.46,5.462,5.453,5.461,9636.35,,,,,
1726524000000,5.46,5.465,5.45,5.45,19148.66,,,,,
1726524300000,5.45,5.457,5.446,5.451,7480.82,,,,,
1726524600000,5.45,5.46,5.449,5.454,7333.24,,,,,
1726524900000,5.455,5.455,5.444,5.445,4661.08,,,,,
1726525200000,5.445,5.448,5.443,5.448,5613.85,,,,,
1726525500000,5.448,5.448,5.437,5.439,5933.0,,,,,
1726525800000,5.439,5.443,5.434,5.434,3509.54,,,,,
1726526100000,5.435,5.435,5.43,5.43,15314.5,,,,,
1726526400000,5.431,5.449,5.428,5.449,12914.84,,,,,
1726526700000,5.448,5.454,5.446,5.454,3997.6,,,,,
1726527000000,5.453,5.461,5.452,5.459,13396.78,,,,,
1726527300000,5.459,5.461,5.451,5.454,5361.25,,,,,
1726527600000,5.454,5.465,5.454,5.464,6937.58,,,,,
1726527900000,5.463,5.47,5.463,5.47,4148.0,,,,,
1726528200000,5.47,5.47,5.463,5.464,2790.71,,,,,
1726528500000,5.464,5.465,5.457,5.462,5860.16,,,,,
1726528800000,5.462,5.471,5.461,5.47,9674.24,,,,,
1726529100000,5.47,5.471,5.465,5.469,4158.6,,,,,
1726529400000,5.47,5.473,5.468,5.472,3728.04,,,,,
1726529700000,5.473,5.482,5.471,5.479,11294.02,,,,,
1726530000000,5.478,5.484,5.474,5.475,8768.98,,,,,
1726530300000,5.474,5.483,5.472,5.48,8495.45,,,,,
1726530600000,5.479,5.485,5.476,5.485,5007.61,,,,,
1726530900000,5.485,5.486,5.48,5.485,8029.0,,,,,
1726531200000,5.485,5.5,5.483,5.5,22434.39,,,,,
1726531500000,5.5,5.511,5.494,5.507,37141.3,,,,,
1726531800000,5.506,5.506,5.487,5.488,10581.69,,,,,
1726532100000,5.489,5.49,5.476,5.477,23150.0,sell,5.48329406,48.59584424484271,694784,3.7620845037154806
1726532400000,5.477,5.478,5.473,5.473,4518.78,,,,,
1726532700000,5.473,5.475,5.468,5.475,10508.38,,,,,
1726533000000,5.475,5.476,5.463,5.464,42506.9,,,,,
1726533300000,5.464,5.467,5.457,5.46,11585.34,,,,,
1726533600000,5.46,5.464,5.454,5.458,9908.53,,,,,
1726533900000,5.458,5.46,5.453,5.454,6266.25,,,,,
1726534200000,5.453,5.455,5.447,5.448,7606.76,,,,,
1726534500000,5.447,5.454,5.443,5.448,10264.95,,,,,
1726534800000,5.448,5.457,5.445,5.455,22290.68,,,,,
1726535100000,5.455,5.459,5.449,5.454,4975.88,,,,,
1726535400000,5.454,5.455,5.44,5.443,6978.72,,,,,
1726535700000,5.442,5.45,5.442,5.443,5099.16,,,,,
1726536000000,5.444,5.456,5.444,5.455,4212.06,,,,,
1726536300000,5.455,5.459,5.453,5.458,4147.45,,,,,
1726536600000,5.459,5.462,5.455,5.457,2857.81,,,,,
1726536900000,5.458,5.462,5.452,5.452,5441.33,,,,,
1726537200000,5.453,5.457,5.45,5.45,5758.31,,,,,
1726537500000,5.451,5.462,5.447,5.461,10609.33,,,,,
1726537800000,5.462,5.473,5.458,5.467,6102.72,,,,,
1726538100000,5.468,5.468,5.46,5.468,2330.15,,,,,
1726538400000,5.467,5.478,5.467,5.471,31145.97,,,,,
1726538700000,5.472,5.477,5.45,5.457,71570.88,,,,,
1726539000000,5.457,5.465,5.455,5.463,6805.79,,,,,
1726539300000,5.462,5.471,5.458,5.463,17103.19,,,,,
1726539600000,5.464,5.464,5.455,5.456,5534.9,,,,,
1726539900000,5.457,5.458,5.454,5.455,3797.56,,,,,
1726540200000,5.455,5.457,5.451,5.453,5323.0,,,,,
1726540500000,5.453,5.464,5.452,5.455,31187.56,,,,,
1726540800000,5.455,5.492,5.454,5.484,47692.08,,,,,
1726541100000,5.484,5.485,5.474,5.478,27839.1,,,,,
1726541400000,5.479,5.479,5.468,5.475,6059.95,,,,,
1726541700000,5.475,5.482,5.466,5.472,35957.77,,,,,
1726542000000,5.472,5.483,5.47,5.48,23421.28,,,,,
1726542300000,5.481,5.483,5.47,5.473,27841.54,,,,,
1726542600000,5.473,5.479,5.472,5.476,10812.91,,,,,
1726542900000,5.476,5.481,5.475,5.479,4878.64,,,,,
1726543200000,5.479,5.48,5.472,5.48,6570.43,,,,,
1726543500000,5.48,5.483,5.474,5.478,5883.28,,,,,
1726543800000,5.479,5.479,5.474,5.478,5517.24,,,,,
1726544100000,5.478,5.485,5.467,5.47,31195.55,,,,,
1726544400000,5.47,5.47,5.464,5.466,10991.6,,,,,
1726544700000,5.467,5.469,5.463,5.469,4596.38,,,,,
1726545000000,5.469,5.47,5.465,5.468,4115.11,,,,,
1726545300000,5.468,5.468,5.459,5.46,13923.07,,,,,
1726545600000,5.461,5.464,5.455,5.46,36383.13,,,,,
1726545900000,5.46,5.468,5.456,5.461,11699.8,,,,,
1726546200000,5.462,5.465,5.461,5.464,10052.11,,,,,
1726546500000,5.464,5.464,5.457,5.459,10537.3,,,,,
1726546800000,5.458,5.459,5.451,5.459,10236.83,,,,,
1726547100000,5.458,5.462,5.456,5.458,12279.65,,,,,
1726547400000,5.459,5.469,5.458,5.469,3911.55,,,,,
1726547700000,5.469,5.475,5.467,5.475,3148.28,,,,,
1726548000000,5.474,5.479,5.473,5.479,4284.81,,,,,
1726548300000,5.479,5.487,5.477,5.486,6893.77,,,,,
1726548600000,5.487,5.49,5.482,5.485,8357.83,,,,,
1726548900000,5.485,5.485,5.478,5.479,5521.23,,,,,
1726549200000,5.478,5.487,5.474,5.486,9813.7,,,,,
1726549500000,5.487,5.492,5.484,5.489,6615.75,,,,,
1726549800000,5.489,5.492,5.487,5.489,5410.84,,,,,
1726550100000,5.489,5.495,5.489,5.494,9020.65,,,,,
1726550400000,5.494,5.498,5.49,5.498,6406.72,,,,,
1726550700000,5.498,5.501,5.496,5.501,7302.78,,,,,
1726551000000,5.501,5.506,5.491,5.505,40018.49,,,,,
1726551300000,5.506,5.506,5.495,5.495,20193.6,,,,,
1726551600000,5.496,5.504,5.492,5.502,8553.01,,,,,
1726551900000,5.503,5.508,5.503,5.508,6063.08,,,,,
1726552200000,5.508,5.514,5.506,5.514,16370.55,,,,,
1726552500000,5.513,5.513,5.505,5.511,11418.66,,,,,
1726552800000,5.51,5.516,5.496,5.499,17368.82,,,,,
1726553100000,5.498,5.508,5.495,5.507,12955.59,,,,,
1726553400000,5.507,5.509,5.502,5.508,16470.24,,,,,
1726553700000,5.508,5.509,5.494,5.495,23843.03,sell,5.49761742,12.18540794439431,340467,1.1670093449513432
1726554000000,5.496,5.5,5.492,5.499,5622.94,,,,,
1726554300000,5.499,5.5,5.488,5.49,4290.02,,,,,
1726554600000,5.49,5.495,5.49,5.492,4173.42,,,,,
1726554900000,5.493,5.494,5.485,5.486,28375.25,,,,,
1726555200000,5.487,5.495,5.486,5.493,3128.7,,,,,
1726555500000,5.493,5.498,5.491,5.498,5687.11,,,,,
1726555800000,5.497,5.502,5.494,5.5,7695.51,,,,,
1726556100000,5.5,5.5,5.496,5.5,2310.7,,,,,
1726556400000,5.499,5.501,5.486,5.487,12004.31,,,,,
1726556700000,5.486,5.494,5.486,5.492,2931.74,,,,,
1726557000000,5.493,5.495,5.488,5.489,2450.06,,,,,
1726557300000,5.49,5.5,5.487,5.496,4392.44,,,,,
1726557600000,5.496,5.496,5.489,5.495,3319.58,,,,,
1726557900000,5.495,5.5,5.495,5.5,2422.47,,,,,
1726558200000,5.499,5.508,5.498,5.505,4155.16,,,,,
1726558500000,5.504,5.514,5.502,5.514,5183.52,,,,,
1726558800000,5.514,5.558,5.505,5.55,336187.17,,,,,
1726559100000,5.551,5.552,5.54,5.541,23035.56,,,,,
1726559400000,5.541,5.541,5.529,5.539,40568.18,,,,,
1726559700000,5.539,5.55,5.537,5.545,26009.3,,,,,
1726560000000,5.545,5.555,5.543,5.555,27186.88,,,,,
1726560300000,5.555,5.558,5.543,5.544,32346.95,,,,,
1726560600000,5.544,5.551,5.544,5.544,14868.19,,,,,
1726560900000,5.544,5.544,5.529,5.53,13389.02,,,,,
1726561200000,5.53,5.541,5.53,5.539,9912.39,,,,,
1726561500000,5.538,5.539,5.526,5.535,5974.38,,,,,
1726561800000,5.535,5.54,5.531,5.535,8162.42,,,,,
1726562100000,5.535,5.541,5.534,5.539,31059.29,,,,,
1726562400000,5.539,5.542,5.495,5.502,129097.41,,,,,
1726562700000,5.502,5.502,5.491,5.492,42005.14,buy,5.49898932,64.82118970991854,235572,0.0
1726563000000,5.492,5.494,5.484,5.486,47734.43,,,,,
1726563300000,5.486,5.492,5.484,5.492,15171.66,,,,,
1726563600000,5.491,5.496,5.475,5.479,81766.34,,,,,
1726563900000,5.478,5.496,5.475,5.495,22025.93,,,,,
1726564200000,5.494,5.499,5.479,5.48,17684.82,,,,,
1726564500000,5.48,5.486,5.476,5.476,23538.0,,,,,
1726564800000,5.477,5.479,5.469,5.478,25822.42,,,,,
1726565100000,5.478,5.488,5.477,5.484,32945.43,,,,,
1726565400000,5.484,5.491,5.475,5.486,15152.02,,,,,
1726565700000,5.486,5.494,5.485,5.491,17330.91,,,,,
1726566000000,5.491,5.492,5.47,5.471,112893.11,,,,,
1726566300000,5.47,5.477,5.469,5.476,13869.26,,,,,
1726566600000,5.476,5.489,5.469,5.488,88569.73,,,,,
1726566900000,5.489,5.489,5.447,5.45,206840.1,,,,,
1726567200000,5.45,5.463,5.437,5.458,99621.44,,,,,
1726567500000,5.458,5.471,5.453,5.471,19618.69,,,,,
1726567800000,5.471,5.476,5.464,5.469,19450.51,,,,,
1726568100000,5.469,5.48,5.465,5.478,16615.94,,,,,
1726568400000,5.478,5.48,5.469,5.479,23786.99,,,,,
1726568700000,5.479,5.479,5.467,5.47,14544.01,,,,,
1726569000000,5.471,5.479,5.463,5.471,25496.61,,,,,
1726569300000,5.472,5.485,5.469,5.477,26062.88,,,,,
1726569600000,5.477,5.477,5.471,5.474,10727.03,,,,,
1726569900000,5.474,5.484,5.445,5.456,100352.71,,,,,
1726570200000,5.456,5.467,5.454,5.457,25423.01,,,,,
1726570500000,5.456,5.457,5.431,5.455,154053.84,,,,,
1726570800000,5.455,5.46,5.435,5.44,108101.03,,,,,
1726571100000,5.44,5.443,5.405,5.417,108659.1,buy,5.432,77.22111649035197,727163,0.0
1726571400000,5.417,5.426,5.414,5.42,10911.59,,,,,
1726571700000,5.419,5.425,5.416,5.422,20883.11,,,,,
1726572000000,5.422,5.422,5.409,5.422,36985.95,,,,,
1726572300000,5.422,5.429,5.417,5.42,10436.09,,,,,
1726572600000,5.42,5.424,5.412,5.423,12488.07,,,,,
1726572900000,5.422,5.428,5.42,5.425,14139.77,,,,,
1726573200000,5.425,5.429,5.422,5.426,7371.54,,,,,
1726573500000,5.427,5.427,5.42,5.423,5820.92,,,,,
1726573800000,5.423,5.44,5.421,5.439,28898.96,,,,,
1726574100000,5.439,5.461,5.434,5.461,167586.69,sell,5.45033854,77.22111649035197,722468,0.7447235682799984
1726574400000,5.461,5.465,5.451,5.462,49028.0,,,,,
1726574700000,5.462,5.466,5.456,5.465,26574.28,,,,,
1726575000000,5.464,5.465,5.46,5.462,55914.99,,,,,
1726575300000,5.462,5.466,5.457,5.466,22755.5,,,,,
1726575600000,5.466,5.474,5.466,5.473,10717.2,,,,,
1726575900000,5.473,5.49,5.473,5.489,57335.4,,,,,
1726576200000,5.489,5.492,5.479,5.485,62947.13,,,,,
1726576500000,5.485,5.491,5.483,5.486,12571.58,,,,,
1726576800000,5.487,5.498,5.484,5.496,11765.51,,,,,
1726577100000,5.495,5.496,5.487,5.491,4189.0,,,,,
1726577400000,5.492,5.495,5.488,5.492,10101.03,,,,,
1726577700000,5.492,5.496,5.49,5.493,16364.87,,,,,
1726578000000,5.492,5.493,5.484,5.486,22356.71,,,,,
1726578300000,5.486,5.488,5.48,5.488,11204.69,,,,,
1726578600000,5.488,5.5,5.488,5.496,16622.19,,,,,
1726578900000,5.496,5.499,5.491,5.498,7291.3,,,,,
1726579200000,5.499,5.503,5.497,5.501,8074.73,,,,,
1726579500000,5.501,5.519,5.498,5.515,34558.37,,,,,
1726579800000,5.516,5.524,5.51,5.515,54459.9,,,,,
1726580100000,5.515,5.519,5.51,5.516,8872.3,,,,,
1726580400000,5.516,5.516,5.497,5.498,18448.76,,,,,
1726580700000,5.498,5.503,5.477,5.478,43086.06,,,,,
1726581000000,5.479,5.485,5.463,5.474,45737.5,,,,,
1726581300000,5.473,5.481,5.473,5.48,7518.53,,,,,
1726581600000,5.479,5.502,5.473,5.497,16772.36,,,,,
1726581900000,5.498,5.507,5.491,5.507,9478.86,,,,,
1726582200000,5.506,5.561,5.502,5.542,247448.55,,,,,
1726582500000,5.542,5.56,5.532,5.54,50913.73,,,,,
1726582800000,5.54,5.566,5.537,5.56,60930.31,,,,,
1726583100000,5.56,5.579,5.551,5.571,97568.62,,,,,
1726583400000,5.571,5.574,5.538,5.539,58331.7,,,,,
1726583700000,5.538,5.556,5.526,5.554,38112.25,sell,5.54327938,56.245819740005615,404243,2.9554140770467043
1726584000000,5.554,5.555,5.538,5.542,58780.27,,,,,
1726584300000,5.543,5.556,5.543,5.554,32980.36,,,,,
1726584600000,5.555,5.557,5.527,5.528,31305.24,,,,,
1726584900000,5.528,5.538,5.521,5.525,46602.03,,,,,
1726585200000,5.525,5.549,5.524,5.535,31967.43,,,,,
1726585500000,5.535,5.555,5.535,5.547,43726.16,,,,,
1726585800000,5.547,5.568,5.536,5.562,92433.05,,,,,
1726586100000,5.561,5.578,5.56,5.572,58981.07,,,,,
1726586400000,5.572,5.573,5.556,5.558,30106.99,,,,,
1726586700000,5.559,5.592,5.558,5.582,52232.18,,,,,
1726587000000,5.581,5.595,5.563,5.566,41928.5,,,,,
1726587300000,5.566,5.58,5.542,5.568,89052.52,sell,5.54339108,48.567276390156465,702128,1.8194230834119354
1726587600000,5.568,5.591,5.559,5.585,30864.72,,,,,
1726587900000,5.585,5.591,5.559,5.565,20290.19,,,,,
1726588200000,5.565,5.596,5.562,5.59,38374.56,,,,,
1726588500000,5.59,5.593,5.579,5.58,23217.54,,,,,
1726588800000,5.579,5.588,5.575,5.577,9421.69,,,,,
1726589100000,5.576,5.588,5.565,5.569,162721.68,,,,,
1726589400000,5.569,5.569,5.547,5.551,132784.59,,,,,
1726589700000,5.55,5.551,5.517,5.526,91115.0,,,,,
1726590000000,5.526,5.535,5.515,5.526,73843.82,,,,,
1726590300000,5.526,5.531,5.516,5.52,35388.06,,,,,
1726590600000,5.519,5.52,5.493,5.495,42611.32,,,,,
1726590900000,5.496,5.506,5.493,5.502,25529.3,,,,,
1726591200000,5.502,5.513,5.5,5.512,32758.99,,,,,
1726591500000,5.513,5.521,5.5,5.504,32926.9,,,,,
1726591800000,5.505,5.507,5.493,5.505,17870.14,,,,,
1726592100000,5.505,5.51,5.496,5.498,12269.08,,,,,
1726592400000,5.498,5.507,5.498,5.502,13309.92,,,,,
1726592700000,5.503,5.51,5.503,5.506,8799.72,,,,,
1726593000000,5.507,5.508,5.499,5.504,13605.39,,,,,
1726593300000,5.504,5.509,5.496,5.508,13899.34,,,,,
1726593600000,5.508,5.509,5.498,5.505,25377.37,,,,,
1726593900000,5.505,5.518,5.505,5.509,10805.83,,,,,
1726594200000,5.51,5.516,5.507,5.512,7148.13,,,,,
1726594500000,5.512,5.519,5.511,5.517,6715.24,,,,,
1726594800000,5.517,5.518,5.506,5.51,7619.77,,,,,
1726595100000,5.509,5.516,5.506,5.514,7045.54,,,,,
1726595400000,5.513,5.523,5.511,5.521,13943.05,,,,,
1726595700000,5.52,5.523,5.513,5.523,14808.95,,,,,
1726596000000,5.522,5.523,5.514,5.519,18452.78,,,,,
1726596300000,5.518,5.534,5.497,5.503,156735.43,,,,,
1726596600000,5.503,5.522,5.503,5.503,19365.25,,,,,
1726596900000,5.503,5.504,5.489,5.492,33066.09,,,,,
1726597200000,5.492,5.505,5.478,5.505,30202.48,,,,,
1726597500000,5.505,5.512,5.503,5.51,12181.51,,,,,
1726597800000,5.511,5.516,5.496,5.498,24411.27,,,,,
1726598100000,5.498,5.507,5.495,5.503,13048.65,,,,,
1726598400000,5.503,5.505,5.493,5.494,29366.38,,,,,
1726598700000,5.494,5.498,5.487,5.491,16697.17,,,,,
1726599000000,5.491,5.493,5.477,5.488,17712.45,,,,,
1726599300000,5.488,5.495,5.484,5.491,12621.77,,,,,
1726599600000,5.491,5.498,5.481,5.489,19012.78,,,,,
1726599900000,5.489,5.499,5.487,5.499,4559.49,,,,,
1726600200000,5.498,5.505,5.498,5.503,5050.7,,,,,
1726600500000,5.503,5.505,5.501,5.505,3859.23,,,,,
1726600800000,5.505,5.508,5.504,5.507,4050.79,,,,,
1726601100000,5.507,5.518,5.506,5.518,7094.44,,,,,
1726601400000,5.518,5.523,5.514,5.522,9101.13,,,,,
1726601700000,5.522,5.527,5.515,5.521,18536.06,,,,,
1726602000000,5.521,5.522,5.511,5.512,10238.33,,,,,
1726602300000,5.512,5.514,5.482,5.486,16422.59,,,,,
1726602600000,5.486,5.511,5.479,5.511,22111.14,,,,,
1726602900000,5.51,5.512,5.505,5.507,7838.65,,,,,
1726603200000,5.507,5.507,5.493,5.501,19258.12,,,,,
1726603500000,5.501,5.513,5.498,5.509,13142.01,,,,,
1726603800000,5.51,5.518,5.501,5.502,16210.56,,,,,
1726604100000,5.502,5.521,5.502,5.521,13398.71,,,,,
1726604400000,5.521,5.525,5.508,5.512,13005.91,,,,,
1726604700000,5.512,5.513,5.505,5.506,5542.7,,,,,
1726605000000,5.505,5.524,5.505,5.518,5350.27,,,,,
1726605300000,5.519,5.523,5.502,5.503,18533.25,,,,,
1726605600000,5.503,5.509,5.496,5.499,20033.68,,,,,
1726605900000,5.499,5.505,5.498,5.503,3537.27,,,,,
1726606200000,5.502,5.509,5.499,5.502,5032.67,,,,,
1726606500000,5.503,5.51,5.5,5.507,8111.21,,,,,
1726606800000,5.508,5.525,5.505,5.521,21588.35,,,,,
1726607100000,5.521,5.531,5.52,5.53,9162.99,,,,,
1726607400000,5.53,5.533,5.518,5.523,12573.56,,,,,
1726607700000,5.522,5.53,5.52,5.529,6816.44,,,,,
1726608000000,5.529,5.541,5.526,5.541,16124.29,,,,,
1726608300000,5.541,5.543,5.535,5.535,7001.57,,,,,
1726608600000,5.536,5.541,5.528,5.535,16513.89,,,,,
1726608900000,5.535,5.541,5.528,5.528,5840.05,,,,,
1726609200000,5.527,5.527,5.522,5.523,11347.86,,,,,
1726609500000,5.524,5.524,5.518,5.519,5228.07,,,,,
1726609800000,5.519,5.524,5.518,5.522,4443.49,sell,5.51836766,19.651906049092954,851042,0.22243280639878932
1726610100000,5.521,5.522,5.518,5.521,5047.27,,,,,
1726610400000,5.521,5.524,5.513,5.521,7728.35,,,,,
1726610700000,5.52,5.521,5.512,5.52,10851.56,,,,,
1726611000000,5.52,5.523,5.5,5.503,59649.35,,,,,
1726611300000,5.504,5.51,5.503,5.508,9271.03,,,,,
1726611600000,5.509,5.509,5.502,5.505,6887.63,,,,,
1726611900000,5.505,5.51,5.499,5.51,7825.79,,,,,
1726612200000,5.51,5.512,5.502,5.502,6584.76,,,,,
1726612500000,5.501,5.51,5.5,5.509,6973.92,,,,,
1726612800000,5.508,5.513,5.505,5.512,5600.72,,,,,
1726613100000,5.512,5.515,5.507,5.515,9499.46,,,,,
1726613400000,5.515,5.52,5.507,5.511,7123.21,,,,,
1726613700000,5.51,5.513,5.504,5.506,5799.49,,,,,
1726614000000,5.506,5.506,5.498,5.501,5934.1,,,,,
1726614300000,5.5,5.503,5.495,5.5,14015.8,,,,,
1726614600000,5.499,5.5,5.495,5.499,5855.06,,,,,
1726614900000,5.499,5.504,5.497,5.499,4978.55,,,,,
1726615200000,5.499,5.499,5.491,5.497,13216.22,,,,,
1726615500000,5.497,5.503,5.495,5.496,13661.32,,,,,
1726615800000,5.497,5.506,5.496,5.504,2358.13,,,,,
1726616100000,5.503,5.508,5.503,5.508,1740.75,,,,,
1726616400000,5.507,5.51,5.506,5.509,2594.13,,,,,
1726616700000,5.509,5.52,5.509,5.519,6324.87,,,,,
1726617000000,5.518,5.524,5.518,5.523,4844.34,,,,,
1726617300000,5.523,5.525,5.518,5.522,3389.15,,,,,
1726617600000,5.522,5.526,5.519,5.523,5380.34,,,,,
1726617900000,5.523,5.524,5.511,5.512,11414.3,,,,,
1726618200000,5.512,5.521,5.511,5.521,24284.78,,,,,
1726618500000,5.521,5.524,5.501,5.511,17777.37,,,,,
1726618800000,5.51,5.51,5.491,5.493,10207.27,,,,,
1726619100000,5.493,5.502,5.492,5.501,6334.64,,,,,
1726619400000,5.5,5.5,5.487,5.49,17264.36,,,,,
1726619700000,5.49,5.494,5.477,5.487,21788.73,,,,,
1726620000000,5.487,5.492,5.484,5.491,4693.15,,,,,
1726620300000,5.491,5.5,5.491,5.499,6402.47,,,,,
1726620600000,5.499,5.509,5.492,5.509,8072.66,,,,,
1726620900000,5.508,5.513,5.505,5.506,7651.58,,,,,
1726621200000,5.505,5.505,5.49,5.492,7101.25,,,,,
1726621500000,5.492,5.503,5.491,5.499,9541.79,,,,,
1726621800000,5.498,5.499,5.484,5.487,7317.17,,,,,
1726622100000,5.487,5.488,5.481,5.488,5621.36,,,,,
1726622400000,5.488,5.496,5.488,5.495,13375.35,,,,,
1726622700000,5.495,5.507,5.494,5.506,7650.89,,,,,
1726623000000,5.506,5.512,5.504,5.509,8557.11,,,,,
1726623300000,5.508,5.508,5.499,5.506,3664.47,,,,,
1726623600000,5.505,5.511,5.497,5.51,8135.86,,,,,
1726623900000,5.51,5.511,5.496,5.496,4502.09,,,,,
1726624200000,5.497,5.504,5.494,5.502,3746.04,,,,,
1726624500000,5.501,5.506,5.499,5.504,3420.42,,,,,
1726624800000,5.504,5.505,5.496,5.5,4469.43,,,,,
1726625100000,5.5,5.504,5.495,5.501,3015.07,,,,,
1726625400000,5.5,5.51,5.499,5.51,5392.06,,,,,
1726625700000,5.51,5.51,5.507,5.507,4147.32,,,,,
1726626000000,5.508,5.51,5.5,5.51,22522.54,,,,,
1726626300000,5.51,5.51,5.504,5.509,6835.03,,,,,
1726626600000,5.509,5.518,5.507,5.51,6358.61,,,,,
1726626900000,5.51,5.514,5.509,5.514,3623.89,,,,,
1726627200000,5.513,5.527,5.511,5.527,23798.84,,,,,
1726627500000,5.527,5.532,5.52,5.524,21028.91,,,,,
1726627800000,5.525,5.526,5.514,5.514,15164.08,,,,,
1726628100000,5.514,5.542,5.514,5.538,38133.89,,,,,
1726628400000,5.538,5.545,5.53,5.544,17362.48,,,,,
1726628700000,5.543,5.543,5.527,5.531,13946.44,,,,,
1726629000000,5.531,5.539,5.531,5.535,7184.38,,,,,
1726629300000,5.535,5.538,5.513,5.514,19434.25,,,,,
1726629600000,5.514,5.522,5.51,5.516,17176.93,,,,,
1726629900000,5.515,5.526,5.51,5.523,21652.01,,,,,
1726630200000,5.524,5.524,5.515,5.516,4061.27,,,,,
1726630500000,5.516,5.524,5.513,5.522,7504.07,,,,,
1726630800000,5.522,5.524,5.515,5.524,9223.12,,,,,
1726631100000,5.524,5.524,5.514,5.515,4773.75,,,,,
1726631400000,5.514,5.519,5.514,5.516,3502.08,,,,,
1726631700000,5.516,5.518,5.509,5.509,6558.83,,,,,
1726632000000,5.509,5.513,5.501,5.505,17242.46,,,,,
1726632300000,5.505,5.51,5.503,5.509,7926.58,,,,,
1726632600000,5.509,5.51,5.506,5.509,3224.99,,,,,
1726632900000,5.51,5.51,5.494,5.499,39263.95,,,,,
1726633200000,5.499,5.502,5.495,5.496,5987.87,,,,,
1726633500000,5.496,5.5,5.494,5.5,6117.73,,,,,
1726633800000,5.499,5.499,5.489,5.49,10977.3,,,,,
1726634100000,5.49,5.494,5.487,5.491,31706.04,,,,,
1726634400000,5.491,5.493,5.486,5.492,7146.56,,,,,
1726634700000,5.492,5.496,5.481,5.482,10836.49,,,,,
1726635000000,5.482,5.484,5.476,5.48,14558.87,,,,,
1726635300000,5.48,5.485,5.469,5.477,12617.68,,,,,
1726635600000,5.477,5.487,5.475,5.486,8045.46,,,,,
1726635900000,5.486,5.487,5.468,5.477,12338.59,,,,,
1726636200000,5.477,5.484,5.472,5.482,5469.68,,,,,
1726636500000,5.481,5.483,5.476,5.481,6159.71,,,,,
1726636800000,5.48,5.486,5.478,5.483,7114.52,,,,,
1726637100000,5.484,5.488,5.481,5.488,3186.85,,,,,
1726637400000,5.488,5.498,5.484,5.497,6529.01,,,,,
1726637700000,5.497,5.501,5.49,5.501,5306.79,,,,,
1726638000000,5.5,5.501,5.491,5.493,3570.35,,,,,
1726638300000,5.493,5.499,5.493,5.499,2845.45,,,,,
1726638600000,5.499,5.509,5.498,5.508,12898.27,,,,,
1726638900000,5.509,5.509,5.501,5.505,6192.38,,,,,
1726639200000,5.505,5.507,5.498,5.507,5803.27,,,,,
1726639500000,5.506,5.507,5.5,5.502,13476.56,,,,,
1726639800000,5.502,5.51,5.502,5.508,4654.27,,,,,
1726640100000,5.508,5.513,5.505,5.513,3782.27,,,,,
1726640400000,5.513,5.52,5.509,5.519,14118.1,,,,,
1726640700000,5.519,5.52,5.516,5.52,4289.82,,,,,
1726641000000,5.52,5.53,5.518,5.524,15416.02,,,,,
1726641300000,5.524,5.53,5.518,5.528,17765.16,,,,,
1726641600000,5.529,5.535,5.529,5.533,15709.64,,,,,
1726641900000,5.533,5.533,5.525,5.529,6576.91,,,,,
1726642200000,5.529,5.535,5.528,5.533,12835.85,,,,,
1726642500000,5.532,5.533,5.52,5.528,11223.91,,,,,
1726642800000,5.529,5.536,5.528,5.535,8172.81,,,,,
1726643100000,5.535,5.536,5.53,5.534,5890.34,,,,,
1726643400000,5.534,5.544,5.527,5.527,23470.32,,,,,
1726643700000,5.528,5.535,5.521,5.525,13958.47,,,,,
1726644000000,5.525,5.531,5.524,5.526,4800.15,,,,,
1726644300000,5.526,5.529,5.52,5.529,5505.13,,,,,
1726644600000,5.528,5.53,5.518,5.518,5220.14,,,,,
1726644900000,5.517,5.524,5.515,5.518,12523.41,,,,,
1726645200000,5.518,5.523,5.515,5.521,3071.84,,,,,
1726645500000,5.521,5.524,5.518,5.522,5914.16,,,,,
1726645800000,5.522,5.524,5.519,5.523,3863.13,,,,,
1726646100000,5.523,5.526,5.52,5.521,4542.59,,,,,
1726646400000,5.521,5.525,5.518,5.524,6441.42,,,,,
1726646700000,5.525,5.526,5.517,5.519,7092.94,,,,,
1726647000000,5.519,5.522,5.515,5.519,8022.65,,,,,
1726647300000,5.519,5.519,5.505,5.511,16646.91,,,,,
1726647600000,5.511,5.513,5.503,5.505,10851.01,,,,,
1726647900000,5.505,5.506,5.499,5.504,20605.22,,,,,
1726648200000,5.504,5.509,5.501,5.509,6049.37,,,,,
1726648500000,5.509,5.513,5.507,5.513,4608.33,,,,,
1726648800000,5.513,5.514,5.507,5.513,3765.26,,,,,
1726649100000,5.513,5.515,5.507,5.512,7745.08,,,,,
1726649400000,5.512,5.527,5.511,5.52,12926.64,,,,,
1726649700000,5.519,5.524,5.51,5.51,12170.21,,,,,
1726650000000,5.511,5.521,5.509,5.519,11364.17,,,,,
1726650300000,5.518,5.521,5.514,5.517,16149.24,,,,,
1726650600000,5.517,5.519,5.512,5.513,5769.77,,,,,
1726650900000,5.513,5.519,5.505,5.514,15551.84,,,,,
1726651200000,5.514,5.521,5.513,5.519,14895.54,,,,,
1726651500000,5.519,5.519,5.508,5.51,10858.64,,,,,
1726651800000,5.51,5.512,5.495,5.496,18323.63,,,,,
1726652100000,5.496,5.496,5.484,5.487,37332.16,,,,,
1726652400000,5.487,5.492,5.484,5.49,7354.23,,,,,
1726652700000,5.49,5.491,5.471,5.474,38231.25,,,,,
1726653000000,5.474,5.478,5.47,5.471,13168.78,,,,,
1726653300000,5.471,5.471,5.455,5.459,63291.76,,,,,
1726653600000,5.458,5.487,5.458,5.484,50846.38,,,,,
1726653900000,5.483,5.491,5.476,5.484,17831.51,,,,,
1726654200000,5.484,5.489,5.469,5.47,29537.39,,,,,
1726654500000,5.469,5.481,5.454,5.472,54567.0,,,,,
1726654800000,5.472,5.483,5.469,5.483,18134.75,,,,,
1726655100000,5.483,5.486,5.482,5.485,8900.02,,,,,
1726655400000,5.485,5.5,5.484,5.5,13211.65,,,,,
1726655700000,5.5,5.511,5.499,5.507,13422.19,,,,,
1726656000000,5.508,5.513,5.503,5.511,14101.77,,,,,
1726656300000,5.511,5.521,5.51,5.519,21896.49,,,,,
1726656600000,5.518,5.527,5.517,5.524,16466.74,,,,,
1726656900000,5.524,5.54,5.522,5.539,38651.06,,,,,
1726657200000,5.539,5.55,5.538,5.549,39548.35,,,,,
1726657500000,5.55,5.573,5.538,5.542,140861.25,,,,,
1726657800000,5.541,5.561,5.538,5.554,41578.24,,,,,
1726658100000,5.554,5.557,5.544,5.548,11993.46,,,,,
1726658400000,5.548,5.557,5.546,5.554,36301.72,,,,,
1726658700000,5.555,5.565,5.538,5.54,37115.8,,,,,
1726659000000,5.54,5.551,5.534,5.541,45787.31,,,,,
1726659300000,5.542,5.544,5.53,5.537,26310.01,,,,,
1726659600000,5.537,5.542,5.536,5.542,4447.02,,,,,
1726659900000,5.542,5.558,5.541,5.542,16568.08,,,,,
1726660200000,5.541,5.545,5.537,5.539,8063.52,,,,,
1726660500000,5.539,5.542,5.51,5.518,44531.73,,,,,
1726660800000,5.519,5.52,5.493,5.513,73453.31,,,,,
1726661100000,5.513,5.514,5.505,5.508,11160.48,,,,,
1726661400000,5.508,5.511,5.493,5.496,32996.66,,,,,
1726661700000,5.495,5.5,5.484,5.493,29596.93,,,,,
1726662000000,5.493,5.502,5.489,5.498,13505.11,,,,,
1726662300000,5.498,5.508,5.497,5.508,8255.95,,,,,
1726662600000,5.508,5.511,5.504,5.51,10590.87,,,,,
1726662900000,5.511,5.522,5.509,5.522,9042.19,,,,,
1726663200000,5.522,5.527,5.518,5.527,7644.35,,,,,
1726663500000,5.527,5.53,5.521,5.529,9997.4,,,,,
1726663800000,5.529,5.543,5.528,5.543,12090.42,,,,,
1726664100000,5.543,5.55,5.542,5.546,11553.69,,,,,
1726664400000,5.545,5.552,5.538,5.54,22971.42,,,,,
1726664700000,5.54,5.54,5.528,5.529,30474.41,,,,,
1726665000000,5.529,5.536,5.527,5.534,12399.88,,,,,
1726665300000,5.534,5.548,5.527,5.542,13329.24,,,,,
1726665600000,5.542,5.571,5.542,5.548,50446.16,,,,,
1726665900000,5.547,5.553,5.539,5.553,12321.38,,,,,
1726666200000,5.553,5.556,5.542,5.552,47553.67,,,,,
1726666500000,5.553,5.561,5.543,5.547,44235.32,,,,,
1726666800000,5.547,5.548,5.537,5.54,16597.63,,,,,
1726667100000,5.54,5.54,5.513,5.526,41343.25,,,,,
1726667400000,5.525,5.529,5.51,5.517,19528.97,,,,,
1726667700000,5.517,5.524,5.507,5.518,18712.29,,,,,
1726668000000,5.518,5.546,5.515,5.533,24901.45,,,,,
1726668300000,5.535,5.539,5.503,5.519,60094.14,,,,,
1726668600000,5.519,5.524,5.509,5.511,8987.5,,,,,
1726668900000,5.511,5.515,5.5,5.502,21140.78,,,,,
1726669200000,5.502,5.507,5.497,5.503,6855.74,,,,,
1726669500000,5.503,5.521,5.494,5.513,28538.8,,,,,
1726669800000,5.512,5.514,5.495,5.506,18799.13,,,,,
1726670100000,5.506,5.516,5.501,5.516,11035.78,,,,,
1726670400000,5.516,5.544,5.514,5.541,19802.74,,,,,
1726670700000,5.541,5.548,5.527,5.53,20848.38,,,,,
1726671000000,5.53,5.538,5.524,5.535,12051.23,,,,,
1726671300000,5.535,5.537,5.523,5.528,8688.34,,,,,
1726671600000,5.528,5.539,5.527,5.538,10614.9,,,,,
1726671900000,5.538,5.544,5.528,5.531,10919.98,,,,,
1726672200000,5.53,5.535,5.526,5.529,14876.07,,,,,
1726672500000,5.529,5.529,5.512,5.522,14212.58,,,,,
1726672800000,5.523,5.524,5.511,5.515,12243.68,,,,,
1726673100000,5.516,5.524,5.509,5.524,10707.83,,,,,
1726673400000,5.523,5.524,5.506,5.508,25522.5,,,,,
1726673700000,5.509,5.513,5.497,5.498,20964.65,,,,,
1726674000000,5.498,5.498,5.462,5.463,55261.03,,,,,
1726674300000,5.463,5.47,5.442,5.467,69682.13,,,,,
1726674600000,5.467,5.473,5.46,5.466,19311.26,,,,,
1726674900000,5.466,5.479,5.465,5.465,13791.64,,,,,
1726675200000,5.465,5.467,5.425,5.432,47440.73,,,,,
1726675500000,5.432,5.464,5.432,5.459,33038.51,,,,,
1726675800000,5.458,5.471,5.457,5.469,16278.18,,,,,
1726676100000,5.468,5.492,5.468,5.483,31389.95,,,,,
1726676400000,5.483,5.502,5.48,5.486,49392.7,,,,,
1726676700000,5.485,5.502,5.483,5.488,38126.52,,,,,
1726677000000,5.489,5.507,5.484,5.499,20656.57,,,,,
1726677300000,5.499,5.519,5.497,5.517,17561.15,,,,,
1726677600000,5.517,5.529,5.513,5.528,26949.48,,,,,
1726677900000,5.528,5.528,5.508,5.512,34029.7,,,,,
1726678200000,5.512,5.53,5.511,5.528,15408.61,,,,,
1726678500000,5.528,5.556,5.525,5.538,40159.26,,,,,
1726678800000,5.538,5.54,5.515,5.518,31123.46,,,,,
1726679100000,5.518,5.518,5.5,5.501,16073.67,,,,,
1726679400000,5.501,5.506,5.481,5.485,22185.44,,,,,
1726679700000,5.485,5.492,5.482,5.49,17385.85,,,,,
1726680000000,5.489,5.496,5.476,5.482,35464.75,,,,,
1726680300000,5.482,5.492,5.478,5.485,14004.3,,,,,
1726680600000,5.485,5.5,5.479,5.5,16513.66,,,,,
1726680900000,5.5,5.504,5.477,5.48,15633.12,,,,,
1726681200000,5.481,5.49,5.477,5.484,19245.41,,,,,
1726681500000,5.483,5.5,5.479,5.491,14223.88,,,,,
1726681800000,5.491,5.506,5.487,5.493,20769.88,,,,,
1726682100000,5.492,5.495,5.479,5.482,37409.75,,,,,
1726682400000,5.482,5.547,5.468,5.474,211147.57,,,,,
1726682700000,5.476,5.509,5.464,5.485,50568.14,,,,,
1726683000000,5.486,5.492,5.468,5.478,39864.47,,,,,
1726683300000,5.479,5.527,5.476,5.52,46288.86,,,,,
1726683600000,5.519,5.528,5.509,5.521,28496.89,,,,,
1726683900000,5.522,5.522,5.502,5.517,18180.7,,,,,
1726684200000,5.516,5.544,5.507,5.543,38329.69,,,,,
1726684500000,5.543,5.552,5.507,5.529,71058.0,,,,,
1726684800000,5.528,5.537,5.483,5.486,69205.79,,,,,
1726685100000,5.486,5.511,5.48,5.502,41201.99,,,,,
1726685400000,5.503,5.52,5.501,5.514,23892.04,,,,,
1726685700000,5.514,5.532,5.51,5.517,27034.68,,,,,
1726686000000,5.517,5.517,5.494,5.505,23179.95,,,,,
1726686300000,5.504,5.504,5.487,5.498,13735.73,,,,,
1726686600000,5.499,5.532,5.495,5.529,14941.3,,,,,
1726686900000,5.529,5.535,5.521,5.529,38353.44,,,,,
1726687200000,5.529,5.53,5.49,5.521,41892.83,,,,,
1726687500000,5.522,5.536,5.52,5.531,20704.07,,,,,
1726687800000,5.532,5.541,5.523,5.53,17705.78,,,,,
1726688100000,5.531,5.545,5.53,5.542,14589.65,,,,,
1726688400000,5.543,5.549,5.538,5.545,16484.26,,,,,
1726688700000,5.544,5.553,5.537,5.547,23766.01,,,,,
1726689000000,5.547,5.557,5.545,5.551,15832.46,,,,,
1726689300000,5.551,5.555,5.538,5.539,24599.81,,,,,
1726689600000,5.539,5.549,5.526,5.544,31676.84,,,,,
1726689900000,5.545,5.55,5.538,5.543,12052.15,,,,,
1726690200000,5.543,5.544,5.509,5.517,29729.49,,,,,
1726690500000,5.517,5.544,5.517,5.541,23419.0,,,,,
1726690800000,5.542,5.55,5.535,5.543,27661.21,,,,,
1726691100000,5.544,5.556,5.544,5.553,22004.17,,,,,
1726691400000,5.552,5.579,5.551,5.574,35648.09,,,,,
1726691700000,5.574,5.59,5.573,5.59,25499.55,,,,,
1726692000000,5.589,5.6,5.584,5.586,26345.53,,,,,
1726692300000,5.587,5.61,5.587,5.6,40162.38,,,,,
1726692600000,5.6,5.603,5.591,5.6,20700.62,,,,,
1726692900000,5.601,5.601,5.586,5.59,9829.53,,,,,
1726693200000,5.591,5.599,5.581,5.581,14736.41,,,,,
1726693500000,5.581,5.6,5.579,5.6,11656.2,,,,,
1726693800000,5.6,5.633,5.599,5.626,77712.89,,,,,
1726694100000,5.627,5.629,5.611,5.62,28975.67,,,,,
1726694400000,5.619,5.645,5.619,5.639,69043.29,,,,,
1726694700000,5.64,5.64,5.63,5.638,20016.9,,,,,
1726695000000,5.639,5.64,5.63,5.633,14101.17,,,,,
1726695300000,5.633,5.638,5.62,5.621,20063.8,,,,,
1726695600000,5.62,5.622,5.61,5.61,13542.78,,,,,
1726695900000,5.611,5.612,5.596,5.598,20035.05,sell,5.60205537,10.601447470945295,931353,1.0030508549460655
1726696200000,5.597,5.603,5.589,5.598,32182.49,,,,,
1726696500000,5.599,5.6,5.593,5.596,7090.98,,,,,
1726696800000,5.596,5.614,5.596,5.613,26497.33,,,,,
1726697100000,5.613,5.617,5.606,5.609,5855.49,,,,,
1726697400000,5.609,5.616,5.609,5.615,3440.96,,,,,
1726697700000,5.616,5.623,5.611,5.615,14066.39,,,,,
1726698000000,5.614,5.621,5.614,5.62,9645.03,,,,,
1726698300000,5.621,5.628,5.62,5.628,4832.46,,,,,
1726698600000,5.628,5.632,5.621,5.621,20621.9,,,,,
1726698900000,5.621,5.622,5.614,5.616,13059.93,,,,,
1726699200000,5.616,5.616,5.606,5.607,10868.59,,,,,
1726699500000,5.607,5.615,5.604,5.614,6187.65,,,,,
1726699800000,5.614,5.614,5.605,5.606,10365.68,,,,,
1726700100000,5.607,5.613,5.605,5.61,6753.57,,,,,
1726700400000,5.61,5.619,5.61,5.615,11675.63,,,,,
1726700700000,5.614,5.624,5.612,5.623,9378.72,,,,,
1726701000000,5.623,5.627,5.613,5.614,6164.94,,,,,
1726701300000,5.613,5.628,5.613,5.627,5973.73,,,,,
1726701600000,5.626,5.637,5.625,5.634,24069.23,,,,,
1726701900000,5.634,5.645,5.634,5.638,29458.1,,,,,
1726702200000,5.637,5.637,5.623,5.633,18838.5,,,,,
1726702500000,5.634,5.637,5.62,5.63,19120.31,,,,,
1726702800000,5.63,5.642,5.628,5.641,22970.06,,,,,
1726703100000,5.64,5.64,5.626,5.631,16223.73,,,,,
1726703400000,5.631,5.635,5.622,5.633,29679.51,,,,,
1726703700000,5.632,5.645,5.626,5.641,23502.62,,,,,
1726704000000,5.641,5.666,5.639,5.659,69280.91,,,,,
1726704300000,5.661,5.663,5.633,5.638,47637.01,,,,,
1726704600000,5.638,5.65,5.635,5.649,25852.95,,,,,
1726704900000,5.648,5.666,5.645,5.665,25921.67,,,,,
1726705200000,5.664,5.677,5.661,5.668,44354.25,,,,,
1726705500000,5.669,5.682,5.666,5.678,51498.98,,,,,
1726705800000,5.679,5.684,5.672,5.681,20957.24,,,,,
1726706100000,5.681,5.714,5.681,5.711,175852.34,,,,,
1726706400000,5.711,5.712,5.683,5.686,48280.1,,,,,
1726706700000,5.687,5.694,5.672,5.679,17867.37,,,,,
1726707000000,5.677,5.686,5.67,5.684,33669.52,sell,5.6717816,45.402433327995915,329780,4.634557913545644
1726707300000,5.684,5.687,5.666,5.669,91064.09,,,,,
1726707600000,5.67,5.675,5.619,5.62,184229.07,buy,5.67232771,76.55862236593907,834401,0.0
1726707900000,5.62,5.668,5.617,5.652,79249.92,,,,,
1726708200000,5.652,5.655,5.63,5.64,79300.36,,,,,
1726708500000,5.64,5.646,5.632,5.639,20530.15,,,,,
1726708800000,5.64,5.649,5.622,5.631,23788.83,,,,,
1726709100000,5.632,5.642,5.625,5.628,10543.34,,,,,
1726709400000,5.628,5.628,5.604,5.612,24853.46,,,,,
1726709700000,5.612,5.633,5.612,5.632,17476.13,,,,,
1726710000000,5.631,5.639,5.63,5.634,20142.54,,,,,
1726710300000,5.633,5.636,5.631,5.631,10451.73,,,,,
1726710600000,5.631,5.64,5.63,5.637,53179.72,,,,,
1726710900000,5.638,5.639,5.631,5.635,11743.57,,,,,
1726711200000,5.635,5.641,5.627,5.637,23538.58,,,,,
1726711500000,5.637,5.644,5.634,5.641,10644.01,,,,,
1726711800000,5.64,5.645,5.636,5.637,12824.39,,,,,
1726712100000,5.637,5.639,5.635,5.635,5619.07,,,,,
1726712400000,5.636,5.639,5.63,5.631,16734.08,,,,,
1726712700000,5.63,5.64,5.63,5.639,11603.44,,,,,
1726713000000,5.64,5.64,5.631,5.633,5338.65,,,,,
1726713300000,5.633,5.636,5.625,5.636,16765.05,,,,,
1726713600000,5.636,5.654,5.635,5.651,38053.29,,,,,
1726713900000,5.652,5.659,5.649,5.654,9850.87,,,,,
1726714200000,5.653,5.669,5.651,5.665,23000.86,,,,,
1726714500000,5.665,5.674,5.664,5.666,25334.38,,,,,
1726714800000,5.665,5.686,5.665,5.683,96071.22,,,,,
1726715100000,5.683,5.685,5.67,5.671,32853.74,,,,,
1726715400000,5.671,5.674,5.668,5.671,11475.97,,,,,
1726715700000,5.67,5.673,5.654,5.659,15199.63,,,,,
1726716000000,5.659,5.678,5.659,5.674,7641.43,,,,,
1726716300000,5.674,5.687,5.673,5.682,7683.07,,,,,
1726716600000,5.682,5.685,5.678,5.68,13502.35,,,,,
1726716900000,5.68,5.708,5.68,5.704,46364.26,,,,,
1726717200000,5.705,5.727,5.701,5.727,68315.21,,,,,
1726717500000,5.726,5.73,5.709,5.712,24367.63,,,,,
1726717800000,5.712,5.712,5.701,5.701,8954.77,,,,,
1726718100000,5.701,5.702,5.692,5.699,7245.47,sell,5.69788505,75.73119770744343,595811,4.572173097765666
1726718400000,5.698,5.71,5.698,5.708,11489.21,,,,,
1726718700000,5.708,5.709,5.698,5.699,13712.54,,,,,
1726719000000,5.699,5.713,5.699,5.708,12399.53,,,,,
1726719300000,5.708,5.727,5.706,5.726,8933.39,,,,,
1726719600000,5.727,5.736,5.711,5.723,30562.13,,,,,
1726719900000,5.722,5.722,5.709,5.712,18473.15,,,,,
1726720200000,5.712,5.713,5.704,5.707,8945.57,,,,,
1726720500000,5.707,5.714,5.703,5.706,6941.48,,,,,
1726720800000,5.707,5.714,5.705,5.713,10960.63,,,,,
1726721100000,5.712,5.715,5.708,5.713,8754.4,,,,,
1726721400000,5.714,5.718,5.712,5.718,11899.53,,,,,
1726721700000,5.717,5.722,5.717,5.717,20095.28,,,,,
1726722000000,5.718,5.731,5.718,5.73,28674.82,,,,,
1726722300000,5.73,5.73,5.719,5.723,7174.15,,,,,
1726722600000,5.722,5.723,5.712,5.716,17643.5,,,,,
1726722900000,5.716,5.734,5.716,5.721,31080.42,,,,,
1726723200000,5.721,5.741,5.718,5.729,99239.82,,,,,
1726723500000,5.728,5.732,5.724,5.727,7447.16,,,,,
1726723800000,5.727,5.735,5.726,5.728,7502.84,,,,,
1726724100000,5.728,5.731,5.725,5.728,7526.1,,,,,
1726724400000,5.728,5.73,5.715,5.728,39839.39,,,,,
1726724700000,5.727,5.729,5.711,5.712,23752.71,,,,,
1726725000000,5.712,5.713,5.703,5.708,48770.82,,,,,
1726725300000,5.707,5.734,5.701,5.733,55210.09,,,,,
1726725600000,5.732,5.74,5.731,5.74,24898.67,,,,,
1726725900000,5.74,5.74,5.726,5.731,13796.71,,,,,
1726726200000,5.731,5.745,5.729,5.742,27378.62,,,,,
1726726500000,5.742,5.748,5.735,5.744,12474.47,,,,,
1726726800000,5.744,5.749,5.731,5.739,35208.74,,,,,
1726727100000,5.738,5.746,5.734,5.743,7107.76,,,,,
1726727400000,5.744,5.752,5.742,5.751,36210.61,,,,,
1726727700000,5.751,5.751,5.737,5.738,6217.41,,,,,
1726728000000,5.738,5.75,5.737,5.75,11339.88,,,,,
1726728300000,5.751,5.757,5.746,5.751,46925.27,,,,,
1726728600000,5.751,5.752,5.745,5.751,20022.38,,,,,
1726728900000,5.75,5.8,5.75,5.793,121459.48,,,,,
1726729200000,5.793,5.797,5.774,5.778,23998.2,,,,,
1726729500000,5.778,5.794,5.772,5.781,47353.9,,,,,
1726729800000,5.781,5.794,5.776,5.777,44975.47,,,,,
1726730100000,5.778,5.784,5.772,5.775,15183.29,,,,,
1726730400000,5.775,5.775,5.748,5.761,42389.6,sell,5.7513475,64.36579582722369,987774,4.721984233166012
1726730700000,5.76,5.774,5.76,5.77,8876.09,,,,,
1726731000000,5.771,5.78,5.767,5.774,14217.42,,,,,
1726731300000,5.774,5.782,5.767,5.767,15148.8,,,,,
1726731600000,5.768,5.773,5.765,5.766,12702.95,,,,,
1726731900000,5.767,5.767,5.743,5.757,22421.38,,,,,
1726732200000,5.757,5.764,5.754,5.761,10504.94,,,,,
1726732500000,5.76,5.764,5.754,5.757,10125.16,,,,,
1726732800000,5.758,5.772,5.754,5.771,13667.7,,,,,
1726733100000,5.771,5.773,5.752,5.753,11543.76,,,,,
1726733400000,5.752,5.753,5.739,5.745,16285.55,,,,,
1726733700000,5.745,5.754,5.736,5.745,20167.01,,,,,
1726734000000,5.745,5.754,5.744,5.746,11946.23,,,,,
1726734300000,5.745,5.747,5.737,5.741,24360.82,,,,,
1726734600000,5.741,5.743,5.738,5.739,7146.14,,,,,
1726734900000,5.739,5.748,5.737,5.746,38099.81,,,,,
1726735200000,5.745,5.747,5.735,5.737,46820.14,,,,,
1726735500000,5.737,5.745,5.725,5.728,19892.12,buy,5.73338171,76.45439767220104,323639,0.0
1726735800000,5.727,5.728,5.711,5.713,18117.24,,,,,
1726736100000,5.713,5.719,5.694,5.7,48211.91,,,,,
1726736400000,5.701,5.715,5.701,5.712,22951.85,,,,,
1726736700000,5.713,5.72,5.71,5.716,23584.68,,,,,
1726737000000,5.717,5.723,5.711,5.722,13837.07,,,,,
1726737300000,5.722,5.729,5.719,5.727,12353.16,,,,,
1726737600000,5.727,5.741,5.725,5.735,28716.35,,,,,
1726737900000,5.735,5.736,5.73,5.735,4230.23,,,,,
1726738200000,5.735,5.735,5.721,5.727,25978.17,,,,,
1726738500000,5.727,5.737,5.726,5.737,8128.08,,,,,
1726738800000,5.737,5.739,5.732,5.733,13588.72,,,,,
1726739100000,5.733,5.733,5.727,5.73,8544.57,,,,,
1726739400000,5.73,5.731,5.724,5.727,8173.52,,,,,
1726739700000,5.727,5.727,5.72,5.726,8359.86,,,,,
1726740000000,5.726,5.733,5.724,5.731,11061.48,,,,,
1726740300000,5.73,5.745,5.729,5.743,19169.22,,,,,
1726740600000,5.743,5.748,5.74,5.743,13426.66,,,,,
1726740900000,5.743,5.764,5.738,5.758,29130.45,,,,,
1726741200000,5.759,5.759,5.749,5.753,7796.2,,,,,
1726741500000,5.753,5.765,5.753,5.763,17097.04,,,,,
1726741800000,5.762,5.764,5.746,5.748,16717.26,,,,,
1726742100000,5.747,5.752,5.738,5.747,14776.85,,,,,
1726742400000,5.746,5.75,5.743,5.748,9508.33,,,,,
1726742700000,5.749,5.751,5.743,5.748,4187.05,,,,,
1726743000000,5.748,5.748,5.74,5.742,9059.71,,,,,
1726743300000,5.742,5.742,5.728,5.729,9107.08,sell,5.73115583,22.569866306815985,776002,1.1411433475015644
1726743600000,5.729,5.737,5.728,5.733,9376.6,,,,,
1726743900000,5.733,5.741,5.731,5.741,6949.54,,,,,
1726744200000,5.741,5.747,5.74,5.744,5840.64,,,,,
1726744500000,5.744,5.779,5.743,5.774,47197.36,,,,,
1726744800000,5.774,5.778,5.769,5.773,13965.14,,,,,
1726745100000,5.773,5.78,5.773,5.78,8406.56,,,,,
1726745400000,5.78,5.782,5.776,5.778,7281.95,,,,,
1726745700000,5.779,5.785,5.776,5.776,11605.27,,,,,
1726746000000,5.777,5.793,5.776,5.788,34272.9,,,,,
1726746300000,5.788,5.789,5.777,5.787,13326.47,,,,,
1726746600000,5.786,5.792,5.785,5.788,8327.47,,,,,
1726746900000,5.788,5.792,5.787,5.792,7528.95,,,,,
1726747200000,5.792,5.8,5.788,5.795,72945.69,,,,,
1726747500000,5.795,5.813,5.792,5.794,87099.1,,,,,
1726747800000,5.795,5.802,5.791,5.797,24353.98,,,,,
1726748100000,5.797,5.807,5.795,5.806,30590.78,,,,,
1726748400000,5.805,5.807,5.779,5.785,26762.53,,,,,
1726748700000,5.785,5.785,5.766,5.778,39735.9,sell,5.76931099,57.559786748928765,677926,2.172723065903578
1726749000000,5.778,5.788,5.772,5.787,31039.88,,,,,
1726749300000,5.788,5.791,5.772,5.774,55619.79,,,,,
1726749600000,5.774,5.78,5.773,5.775,10753.57,,,,,
1726749900000,5.774,5.777,5.759,5.761,12986.73,,,,,
1726750200000,5.761,5.773,5.759,5.77,9417.46,,,,,
1726750500000,5.77,5.773,5.764,5.77,14422.31,,,,,
1726750800000,5.77,5.78,5.765,5.77,27515.29,,,,,
1726751100000,5.769,5.772,5.758,5.767,18013.14,,,,,
1726751400000,5.766,5.771,5.765,5.769,14965.8,,,,,
1726751700000,5.769,5.769,5.756,5.762,17366.05,,,,,
1726752000000,5.763,5.766,5.76,5.766,19627.88,,,,,
1726752300000,5.765,5.771,5.759,5.766,35221.98,,,,,
1726752600000,5.766,5.769,5.757,5.758,43225.15,,,,,
1726752900000,5.758,5.759,5.741,5.759,54019.0,,,,,
1726753200000,5.759,5.759,5.73,5.732,37274.12,,,,,
1726753500000,5.733,5.742,5.716,5.716,48032.15,,,,,
1726753800000,5.716,5.73,5.711,5.727,37816.47,,,,,
1726754100000,5.727,5.734,5.725,5.728,13493.88,,,,,
1726754400000,5.729,5.75,5.728,5.744,20500.09,,,,,
1726754700000,5.744,5.745,5.724,5.728,21151.83,,,,,
1726755000000,5.728,5.728,5.709,5.717,99084.05,,,,,
1726755300000,5.717,5.725,5.707,5.725,18005.32,,,,,
1726755600000,5.725,5.731,5.724,5.729,18160.39,,,,,
1726755900000,5.729,5.734,5.721,5.733,13763.45,,,,,
1726756200000,5.733,5.737,5.727,5.733,21855.34,,,,,
1726756500000,5.733,5.737,5.726,5.735,20867.27,,,,,
1726756800000,5.736,5.737,5.726,5.731,11635.27,,,,,
1726757100000,5.73,5.731,5.72,5.729,38039.35,,,,,
1726757400000,5.728,5.729,5.72,5.727,13563.44,,,,,
1726757700000,5.726,5.73,5.721,5.722,15148.57,,,,,
1726758000000,5.722,5.741,5.72,5.738,22053.17,,,,,
1726758300000,5.738,5.749,5.735,5.747,50160.1,,,,,
1726758600000,5.746,5.75,5.742,5.747,21318.69,,,,,
1726758900000,5.748,5.753,5.746,5.753,60931.51,,,,,
1726759200000,5.753,5.753,5.737,5.741,16013.09,,,,,
1726759500000,5.741,5.748,5.738,5.746,12435.03,,,,,
1726759800000,5.747,5.755,5.74,5.754,72163.23,,,,,
1726760100000,5.754,5.755,5.748,5.75,15831.35,,,,,
1726760400000,5.75,5.755,5.749,5.753,8066.6,,,,,
1726760700000,5.753,5.758,5.75,5.757,13678.08,,,,,
1726761000000,5.756,5.76,5.743,5.75,19387.08,,,,,
1726761300000,5.751,5.752,5.742,5.743,6309.37,,,,,
1726761600000,5.742,5.748,5.738,5.746,13203.34,,,,,
1726761900000,5.747,5.765,5.744,5.765,32166.57,,,,,
1726762200000,5.764,5.765,5.747,5.761,46619.78,,,,,
1726762500000,5.76,5.77,5.758,5.764,20739.61,,,,,
1726762800000,5.764,5.77,5.753,5.759,18160.26,,,,,
1726763100000,5.76,5.768,5.752,5.767,44566.45,,,,,
1726763400000,5.768,5.79,5.764,5.788,41518.89,,,,,
1726763700000,5.787,5.792,5.767,5.77,103411.08,,,,,
1726764000000,5.769,5.774,5.763,5.769,18866.82,,,,,
1726764300000,5.768,5.77,5.76,5.761,40215.59,,,,,
1726764600000,5.761,5.769,5.756,5.769,28460.62,,,,,
1726764900000,5.768,5.77,5.76,5.766,16489.14,,,,,
1726765200000,5.767,5.778,5.765,5.775,18165.58,,,,,
1726765500000,5.775,5.782,5.773,5.777,12264.44,,,,,
1726765800000,5.777,5.782,5.765,5.765,29864.01,,,,,
1726766100000,5.766,5.777,5.76,5.774,13501.13,,,,,
1726766400000,5.775,5.775,5.754,5.757,12041.68,sell,5.75626286,20.183339223511872,764942,0.29950532276606656
1726766700000,5.757,5.76,5.746,5.749,10805.86,,,,,
1726767000000,5.749,5.757,5.744,5.748,18289.13,,,,,
1726767300000,5.748,5.756,5.746,5.755,24002.35,,,,,
1726767600000,5.755,5.762,5.752,5.76,13550.41,,,,,
1726767900000,5.76,5.767,5.758,5.765,10578.39,,,,,
1726768200000,5.766,5.769,5.76,5.761,5926.05,,,,,
1726768500000,5.762,5.765,5.749,5.751,46210.24,,,,,
1726768800000,5.751,5.755,5.748,5.753,18304.45,,,,,
1726769100000,5.753,5.758,5.75,5.752,15629.22,,,,,
1726769400000,5.752,5.757,5.748,5.75,14844.71,,,,,
1726769700000,5.751,5.751,5.733,5.741,28567.03,,,,,
1726770000000,5.741,5.76,5.74,5.758,16069.59,,,,,
1726770300000,5.758,5.766,5.75,5.761,36569.11,,,,,
1726770600000,5.761,5.765,5.754,5.757,22035.32,,,,,
1726770900000,5.758,5.758,5.746,5.751,39882.96,,,,,
1726771200000,5.751,5.753,5.744,5.749,8952.43,,,,,
1726771500000,5.749,5.751,5.744,5.746,7702.91,,,,,
1726771800000,5.746,5.747,5.734,5.737,18421.9,,,,,
1726772100000,5.736,5.741,5.734,5.739,11663.42,,,,,
1726772400000,5.739,5.739,5.734,5.737,5655.58,,,,,
1726772700000,5.737,5.737,5.721,5.723,29153.39,,,,,
1726773000000,5.723,5.733,5.722,5.73,20422.21,,,,,
1726773300000,5.73,5.736,5.726,5.733,11472.68,,,,,
1726773600000,5.733,5.74,5.732,5.738,5883.13,,,,,
1726773900000,5.738,5.74,5.733,5.735,6489.92,,,,,
1726774200000,5.735,5.735,5.725,5.728,8682.12,,,,,
1726774500000,5.729,5.733,5.728,5.733,7335.29,,,,,
1726774800000,5.733,5.734,5.728,5.734,8065.76,,,,,
1726775100000,5.734,5.738,5.733,5.735,8739.34,,,,,
1726775400000,5.734,5.734,5.723,5.725,17022.43,,,,,
1726775700000,5.725,5.725,5.72,5.721,7377.85,,,,,
1726776000000,5.72,5.725,5.714,5.716,23997.82,,,,,
1726776300000,5.716,5.72,5.715,5.72,5140.62,,,,,
1726776600000,5.719,5.72,5.713,5.717,6787.19,,,,,
1726776900000,5.716,5.724,5.715,5.724,6158.44,,,,,
1726777200000,5.724,5.728,5.723,5.727,3171.26,,,,,
1726777500000,5.727,5.727,5.721,5.723,4218.15,,,,,
1726777800000,5.722,5.723,5.717,5.719,8099.66,,,,,
1726778100000,5.719,5.726,5.718,5.726,8656.15,,,,,
1726778400000,5.726,5.73,5.724,5.728,8116.35,,,,,
1726778700000,5.729,5.734,5.729,5.732,5610.28,,,,,
1726779000000,5.732,5.732,5.72,5.721,7702.39,,,,,
1726779300000,5.72,5.721,5.709,5.712,20282.24,buy,5.713,60.37174937171545,840654,0.0
1726779600000,5.712,5.712,5.704,5.705,10136.55,,,,,
1726779900000,5.705,5.707,5.704,5.705,8911.32,,,,,
1726780200000,5.705,5.713,5.704,5.712,9692.81,,,,,
1726780500000,5.712,5.716,5.708,5.709,19007.75,,,,,
1726780800000,5.71,5.71,5.691,5.694,21353.46,,,,,
1726781100000,5.694,5.694,5.684,5.685,14725.65,,,,,
1726781400000,5.686,5.699,5.685,5.698,6927.64,,,,,
1726781700000,5.697,5.699,5.692,5.694,4622.92,,,,,
1726782000000,5.695,5.697,5.693,5.694,5356.59,,,,,
1726782300000,5.694,5.695,5.693,5.694,2472.15,,,,,
1726782600000,5.695,5.699,5.694,5.698,2848.95,,,,,
1726782900000,5.699,5.702,5.695,5.697,3851.88,,,,,
1726783200000,5.696,5.696,5.689,5.695,8056.56,,,,,
1726783500000,5.695,5.7,5.691,5.7,3471.18,,,,,
1726783800000,5.699,5.7,5.685,5.692,7779.75,,,,,
1726784100000,5.691,5.696,5.667,5.67,25655.84,,,,,
1726784400000,5.67,5.677,5.663,5.676,14243.21,,,,,
1726784700000,5.675,5.68,5.674,5.676,7956.14,,,,,
1726785000000,5.677,5.687,5.668,5.687,27565.42,,,,,
1726785300000,5.687,5.695,5.68,5.683,13619.24,,,,,
1726785600000,5.683,5.683,5.68,5.682,10776.22,,,,,
1726785900000,5.682,5.687,5.677,5.682,12625.03,,,,,
1726786200000,5.682,5.689,5.682,5.689,4818.97,,,,,
1726786500000,5.689,5.694,5.689,5.691,6841.92,,,,,
1726786800000,5.691,5.696,5.688,5.688,7632.53,,,,,
1726787100000,5.687,5.687,5.679,5.68,7833.76,,,,,
1726787400000,5.68,5.686,5.68,5.684,4026.98,,,,,
1726787700000,5.684,5.687,5.681,5.686,4923.56,,,,,
1726788000000,5.685,5.686,5.681,5.681,3856.46,,,,,
1726788300000,5.681,5.682,5.672,5.672,4518.3,,,,,
1726788600000,5.673,5.676,5.672,5.676,1752.95,,,,,
1726788900000,5.675,5.682,5.675,5.682,9360.52,,,,,
1726789200000,5.682,5.682,5.673,5.673,12991.53,,,,,
1726789500000,5.674,5.681,5.672,5.681,8813.46,,,,,
1726789800000,5.68,5.682,5.679,5.681,3072.96,,,,,
1726790100000,5.681,5.683,5.68,5.683,1923.71,,,,,
1726790400000,5.683,5.696,5.68,5.682,13807.86,,,,,
1726790700000,5.681,5.685,5.675,5.684,8968.49,,,,,
1726791000000,5.684,5.685,5.676,5.679,4226.56,,,,,
1726791300000,5.679,5.679,5.663,5.665,32469.64,,,,,
1726791600000,5.666,5.669,5.653,5.656,13545.12,,,,,
1726791900000,5.656,5.659,5.646,5.648,16644.6,,,,,
1726792200000,5.647,5.652,5.637,5.641,11721.74,,,,,
1726792500000,5.641,5.643,5.628,5.637,25161.37,,,,,
1726792800000,5.636,5.645,5.636,5.644,6979.79,,,,,
1726793100000,5.644,5.651,5.644,5.649,8136.59,,,,,
1726793400000,5.65,5.65,5.639,5.641,5444.26,,,,,
1726793700000,5.642,5.642,5.63,5.63,8441.88,,,,,
1726794000000,5.63,5.637,5.611,5.612,49860.29,buy,5.624,71.03085595300261,289315,0.0
1726794300000,5.613,5.614,5.594,5.599,52793.08,,,,,
1726794600000,5.598,5.606,5.592,5.6,14586.21,,,,,
1726794900000,5.599,5.612,5.597,5.607,12005.97,,,,,
1726795200000,5.606,5.607,5.597,5.598,8160.75,,,,,
1726795500000,5.598,5.612,5.595,5.61,15773.59,,,,,
1726795800000,5.61,5.641,5.61,5.64,46049.74,,,,,
1726796100000,5.64,5.64,5.63,5.631,8691.65,,,,,
1726796400000,5.63,5.633,5.626,5.627,12733.18,,,,,
1726796700000,5.627,5.637,5.627,5.633,7112.13,,,,,
1726797000000,5.633,5.638,5.632,5.637,3055.76,,,,,
1726797300000,5.637,5.652,5.636,5.642,21744.84,,,,,
1726797600000,5.641,5.65,5.64,5.642,9462.48,,,,,
1726797900000,5.643,5.645,5.633,5.634,5838.48,,,,,
1726798200000,5.633,5.644,5.633,5.642,10370.97,,,,,
1726798500000,5.641,5.648,5.641,5.647,8240.96,,,,,
1726798800000,5.646,5.646,5.633,5.636,7979.39,,,,,
1726799100000,5.637,5.646,5.636,5.642,6697.36,,,,,
1726799400000,5.642,5.653,5.642,5.649,7863.45,,,,,
1726799700000,5.65,5.659,5.648,5.659,9782.7,,,,,
1726800000000,5.659,5.659,5.65,5.65,14990.74,,,,,
1726800300000,5.65,5.652,5.648,5.651,4374.81,,,,,
1726800600000,5.651,5.655,5.643,5.655,14317.3,,,,,
1726800900000,5.655,5.657,5.652,5.655,3904.34,,,,,
1726801200000,5.654,5.663,5.651,5.663,9215.18,,,,,
1726801500000,5.662,5.704,5.662,5.698,83382.41,,,,,
1726801800000,5.697,5.701,5.692,5.696,8162.75,,,,,
1726802100000,5.695,5.702,5.694,5.7,19934.85,,,,,
1726802400000,5.7,5.71,5.7,5.709,21153.8,,,,,
1726802700000,5.71,5.719,5.708,5.719,10526.59,,,,,
1726803000000,5.719,5.735,5.712,5.734,65240.91,,,,,
1726803300000,5.735,5.741,5.733,5.74,29441.05,,,,,
1726803600000,5.741,5.744,5.728,5.742,23194.18,,,,,
1726803900000,5.741,5.755,5.741,5.751,20633.05,,,,,
1726804200000,5.751,5.754,5.744,5.753,11296.96,,,,,
1726804500000,5.752,5.768,5.747,5.767,36048.41,,,,,
1726804800000,5.768,5.78,5.763,5.778,122969.34,,,,,
1726805100000,5.778,5.787,5.768,5.781,28118.92,,,,,
1726805400000,5.781,5.79,5.779,5.788,51991.0,,,,,
1726805700000,5.787,5.799,5.78,5.795,52156.13,,,,,
1726806000000,5.795,5.795,5.776,5.782,30940.63,,,,,
1726806300000,5.782,5.784,5.769,5.777,19289.43,,,,,
1726806600000,5.777,5.778,5.755,5.757,18082.71,sell,5.77370842,61.38597024439234,203886,8.490337225530643
1726806900000,5.756,5.763,5.75,5.763,21796.67,,,,,
1726807200000,5.763,5.777,5.763,5.775,18004.19,,,,,
1726807500000,5.775,5.789,5.775,5.787,21568.83,,,,,
1726807800000,5.786,5.787,5.774,5.775,25523.61,,,,,
1726808100000,5.776,5.777,5.764,5.77,20881.79,,,,,
1726808400000,5.771,5.792,5.77,5.79,38551.31,,,,,
1726808700000,5.791,5.794,5.786,5.789,11236.6,,,,,
1726809000000,5.788,5.789,5.781,5.786,18196.13,,,,,
1726809300000,5.786,5.797,5.786,5.797,27723.67,,,,,
1726809600000,5.797,5.806,5.79,5.791,87468.89,,,,,
1726809900000,5.792,5.799,5.79,5.79,10349.68,,,,,
1726810200000,5.79,5.797,5.784,5.785,9677.3,,,,,
1726810500000,5.785,5.785,5.778,5.78,5881.56,,,,,
1726810800000,5.779,5.779,5.755,5.756,40057.74,,,,,
1726811100000,5.756,5.765,5.742,5.761,55663.43,,,,,
1726811400000,5.761,5.766,5.759,5.76,11659.83,,,,,
1726811700000,5.759,5.763,5.751,5.76,20847.15,,,,,
1726812000000,5.76,5.766,5.756,5.757,15309.29,,,,,
1726812300000,5.757,5.757,5.747,5.75,14497.89,,,,,
1726812600000,5.75,5.75,5.738,5.741,10146.33,,,,,
1726812900000,5.74,5.751,5.733,5.75,34917.1,,,,,
1726813200000,5.749,5.751,5.74,5.749,8286.35,,,,,
1726813500000,5.749,5.753,5.746,5.75,10696.8,,,,,
1726813800000,5.749,5.757,5.743,5.757,11504.84,,,,,
1726814100000,5.757,5.765,5.756,5.765,8972.95,,,,,
1726814400000,5.765,5.771,5.761,5.762,10452.69,,,,,
1726814700000,5.762,5.79,5.762,5.786,72175.55,,,,,
1726815000000,5.785,5.802,5.785,5.799,87088.4,,,,,
1726815300000,5.8,5.803,5.796,5.798,23092.35,,,,,
1726815600000,5.798,5.8,5.786,5.79,69033.9,,,,,
1726815900000,5.791,5.792,5.781,5.781,26325.66,,,,,
1726816200000,5.781,5.782,5.765,5.77,113351.5,,,,,
1726816500000,5.77,5.77,5.749,5.75,22499.8,sell,5.76623445,20.523376051708496,379306,1.7564619933782364
1726816800000,5.75,5.755,5.741,5.742,57478.86,,,,,
1726817100000,5.742,5.763,5.741,5.762,18052.35,,,,,
1726817400000,5.763,5.768,5.756,5.764,23087.71,,,,,
1726817700000,5.764,5.767,5.751,5.762,5066.2,,,,,
1726818000000,5.761,5.765,5.76,5.762,7614.98,,,,,
1726818300000,5.762,5.773,5.76,5.773,8892.61,,,,,
1726818600000,5.772,5.779,5.768,5.77,8833.76,,,,,
1726818900000,5.771,5.772,5.76,5.767,9216.14,,,,,
1726819200000,5.767,5.768,5.755,5.757,10954.03,,,,,
1726819500000,5.757,5.758,5.749,5.753,14510.79,,,,,
1726819800000,5.752,5.756,5.748,5.75,6829.41,,,,,
1726820100000,5.75,5.752,5.746,5.752,24496.42,,,,,
1726820400000,5.752,5.758,5.752,5.757,6407.63,,,,,
1726820700000,5.758,5.761,5.74,5.741,18513.1,,,,,
1726821000000,5.742,5.746,5.724,5.726,27648.8,,,,,
1726821300000,5.726,5.729,5.7,5.717,60314.37,,,,,
1726821600000,5.716,5.73,5.716,5.73,16773.78,,,,,
1726821900000,5.73,5.736,5.728,5.735,10972.15,,,,,
1726822200000,5.735,5.738,5.731,5.733,6272.04,,,,,
1726822500000,5.733,5.733,5.723,5.724,6156.98,,,,,
1726822800000,5.724,5.737,5.722,5.736,18032.1,,,,,
1726823100000,5.736,5.742,5.736,5.737,12662.18,,,,,
1726823400000,5.738,5.742,5.736,5.736,11132.48,,,,,
1726823700000,5.735,5.742,5.734,5.74,9250.11,,,,,
1726824000000,5.741,5.782,5.74,5.781,54834.2,,,,,
1726824300000,5.781,5.798,5.776,5.785,38545.31,,,,,
1726824600000,5.786,5.786,5.758,5.762,29649.79,,,,,
1726824900000,5.762,5.766,5.754,5.758,13662.93,,,,,
1726825200000,5.758,5.769,5.758,5.759,7761.91,,,,,
1726825500000,5.76,5.764,5.755,5.758,12550.95,,,,,
1726825800000,5.759,5.76,5.751,5.754,9893.45,,,,,
1726826100000,5.753,5.755,5.74,5.744,25113.11,,,,,
1726826400000,5.744,5.754,5.744,5.75,13537.49,,,,,
1726826700000,5.75,5.752,5.742,5.742,10763.7,,,,,
1726827000000,5.743,5.745,5.739,5.741,11865.19,,,,,
1726827300000,5.741,5.766,5.74,5.764,38858.1,,,,,
1726827600000,5.764,5.767,5.76,5.765,7163.8,,,,,
1726827900000,5.765,5.771,5.756,5.757,23673.69,,,,,
1726828200000,5.756,5.758,5.744,5.745,12261.46,,,,,
1726828500000,5.744,5.755,5.741,5.755,11025.88,,,,,
1726828800000,5.755,5.762,5.754,5.762,13228.27,,,,,
1726829100000,5.761,5.764,5.753,5.754,16211.22,,,,,
1726829400000,5.754,5.754,5.744,5.754,12000.67,,,,,
1726829700000,5.754,5.767,5.753,5.754,29444.98,,,,,
1726830000000,5.754,5.755,5.738,5.74,44481.48,,,,,
1726830300000,5.74,5.743,5.731,5.733,54644.74,,,,,
1726830600000,5.734,5.734,5.725,5.725,13329.32,,,,,
1726830900000,5.725,5.727,5.708,5.72,56371.8,,,,,
1726831200000,5.72,5.723,5.707,5.707,22410.35,buy,5.713,75.58015944640754,976303,0.0
1726831500000,5.707,5.707,5.694,5.701,61556.83,,,,,
1726831800000,5.701,5.701,5.685,5.688,26834.57,,,,,
1726832100000,5.688,5.69,5.671,5.674,94939.97,,,,,
1726832400000,5.674,5.676,5.665,5.666,119068.84,,,,,
1726832700000,5.665,5.685,5.662,5.684,100369.16,,,,,
1726833000000,5.684,5.694,5.684,5.692,26878.26,,,,,
1726833300000,5.692,5.694,5.688,5.689,18497.79,,,,,
1726833600000,5.689,5.695,5.682,5.692,23529.18,,,,,
1726833900000,5.693,5.712,5.688,5.71,24001.33,,,,,
1726834200000,5.709,5.711,5.693,5.699,12323.36,,,,,
1726834500000,5.7,5.7,5.682,5.695,18333.05,,,,,
1726834800000,5.694,5.698,5.681,5.691,32176.71,,,,,
1726835100000,5.691,5.699,5.685,5.693,23074.58,,,,,
1726835400000,5.692,5.695,5.682,5.692,20002.39,,,,,
1726835700000,5.692,5.692,5.681,5.687,13503.87,,,,,
1726836000000,5.687,5.701,5.686,5.699,8548.34,,,,,
1726836300000,5.699,5.7,5.691,5.692,11299.95,,,,,
1726836600000,5.692,5.693,5.686,5.687,18679.46,,,,,
1726836900000,5.688,5.696,5.687,5.69,15273.96,,,,,
1726837200000,5.69,5.697,5.676,5.678,16325.88,,,,,
1726837500000,5.678,5.679,5.655,5.656,90795.05,,,,,
1726837800000,5.656,5.656,5.629,5.63,67588.86,,,,,
1726838100000,5.629,5.649,5.617,5.645,34733.69,,,,,
1726838400000,5.646,5.66,5.643,5.647,27631.05,,,,,
1726838700000,5.647,5.658,5.644,5.645,12799.3,,,,,
1726839000000,5.645,5.652,5.633,5.643,34358.61,,,,,
1726839300000,5.643,5.651,5.64,5.643,42611.15,,,,,
1726839600000,5.642,5.642,5.621,5.63,32305.19,,,,,
1726839900000,5.631,5.641,5.627,5.634,19633.79,,,,,
1726840200000,5.635,5.647,5.634,5.636,15910.41,,,,,
1726840500000,5.636,5.642,5.63,5.63,12785.26,,,,,
1726840800000,5.631,5.632,5.621,5.624,36250.08,,,,,
1726841100000,5.625,5.632,5.62,5.626,37579.55,,,,,
1726841400000,5.626,5.628,5.606,5.61,40718.91,,,,,
1726841700000,5.609,5.626,5.605,5.625,36384.31,,,,,
1726842000000,5.625,5.643,5.619,5.638,72468.26,,,,,
1726842300000,5.637,5.649,5.634,5.635,49339.05,,,,,
1726842600000,5.635,5.653,5.626,5.652,18803.85,,,,,
1726842900000,5.652,5.652,5.638,5.649,26915.37,,,,,
1726843200000,5.648,5.65,5.633,5.638,29712.21,,,,,
1726843500000,5.638,5.64,5.63,5.639,14749.25,,,,,
1726843800000,5.64,5.648,5.63,5.635,12476.09,,,,,
1726844100000,5.635,5.635,5.614,5.622,61906.8,,,,,
1726844400000,5.623,5.631,5.594,5.6,37345.32,,,,,
1726844700000,5.601,5.615,5.597,5.614,30240.17,,,,,
1726845000000,5.613,5.624,5.612,5.613,19029.16,,,,,
1726845300000,5.613,5.614,5.595,5.605,40918.57,,,,,
1726845600000,5.605,5.614,5.604,5.612,16285.44,,,,,
1726845900000,5.612,5.615,5.605,5.611,16233.09,,,,,
1726846200000,5.611,5.617,5.602,5.614,33038.63,,,,,
1726846500000,5.614,5.622,5.613,5.62,11493.27,,,,,
1726846800000,5.621,5.635,5.616,5.632,18727.87,,,,,
1726847100000,5.633,5.645,5.627,5.645,12652.96,,,,,
1726847400000,5.645,5.646,5.597,5.599,72361.01,,,,,
1726847700000,5.598,5.601,5.591,5.594,43471.39,,,,,
1726848000000,5.594,5.603,5.593,5.595,29792.15,,,,,
1726848300000,5.595,5.604,5.594,5.603,18542.43,,,,,
1726848600000,5.602,5.602,5.578,5.579,31499.88,buy,5.593,86.55608539359264,737603,0.0
1726848900000,5.579,5.582,5.567,5.569,47129.23,,,,,
1726849200000,5.57,5.62,5.563,5.592,160148.28,,,,,
1726849500000,5.593,5.594,5.585,5.587,8456.5,,,,,
1726849800000,5.588,5.589,5.57,5.574,26732.69,,,,,
1726850100000,5.574,5.577,5.566,5.569,10332.59,,,,,
1726850400000,5.569,5.589,5.565,5.586,46668.72,,,,,
1726850700000,5.586,5.588,5.578,5.579,8000.1,,,,,
1726851000000,5.579,5.587,5.578,5.579,6373.37,,,,,
1726851300000,5.58,5.582,5.57,5.571,10451.88,,,,,
1726851600000,5.57,5.579,5.568,5.569,8112.45,,,,,
1726851900000,5.569,5.57,5.565,5.566,11430.51,,,,,
1726852200000,5.566,5.582,5.565,5.579,25745.66,,,,,
1726852500000,5.579,5.586,5.577,5.586,12602.73,,,,,
1726852800000,5.586,5.586,5.574,5.575,13286.78,,,,,
1726853100000,5.575,5.593,5.575,5.591,61485.28,,,,,
1726853400000,5.591,5.599,5.589,5.589,27911.17,,,,,
1726853700000,5.59,5.593,5.583,5.588,11215.19,,,,,
1726854000000,5.588,5.595,5.586,5.593,9799.49,,,,,
1726854300000,5.593,5.595,5.587,5.591,11684.45,,,,,
1726854600000,5.591,5.597,5.59,5.596,12622.38,,,,,
1726854900000,5.595,5.602,5.592,5.601,7660.94,,,,,
1726855200000,5.601,5.601,5.594,5.596,9405.98,,,,,
1726855500000,5.596,5.596,5.584,5.586,10124.31,,,,,
1726855800000,5.585,5.596,5.584,5.59,18004.22,,,,,
1726856100000,5.589,5.594,5.586,5.588,6451.34,,,,,
1726856400000,5.589,5.596,5.588,5.592,14457.9,,,,,
1726856700000,5.592,5.596,5.587,5.596,7646.07,,,,,
1726857000000,5.595,5.599,5.59,5.596,6608.03,,,,,
1726857300000,5.596,5.601,5.594,5.599,6537.38,,,,,
1726857600000,5.599,5.605,5.596,5.596,8985.01,,,,,
1726857900000,5.596,5.599,5.591,5.596,9791.08,,,,,
1726858200000,5.596,5.603,5.595,5.601,4910.31,,,,,
1726858500000,5.601,5.605,5.597,5.602,5161.21,,,,,
1726858800000,5.602,5.602,5.597,5.599,9334.68,,,,,
1726859100000,5.599,5.605,5.597,5.601,24154.3,,,,,
1726859400000,5.601,5.602,5.595,5.597,6121.03,,,,,
1726859700000,5.598,5.602,5.597,5.602,5067.71,,,,,
1726860000000,5.602,5.603,5.598,5.602,7540.57,,,,,
1726860300000,5.602,5.603,5.599,5.601,6161.59,,,,,
1726860600000,5.601,5.602,5.599,5.602,3951.34,,,,,
1726860900000,5.602,5.61,5.6,5.605,12709.62,,,,,
1726861200000,5.605,5.605,5.6,5.601,4366.92,,,,,
1726861500000,5.6,5.601,5.591,5.592,5778.75,,,,,
1726861800000,5.592,5.604,5.591,5.601,29448.01,,,,,
1726862100000,5.601,5.601,5.597,5.597,4800.88,,,,,
1726862400000,5.598,5.601,5.597,5.6,5185.11,,,,,
1726862700000,5.601,5.601,5.595,5.596,4378.14,,,,,
1726863000000,5.597,5.6,5.596,5.6,2784.18,,,,,
1726863300000,5.6,5.6,5.595,5.595,3086.36,,,,,
1726863600000,5.596,5.598,5.595,5.596,2971.98,,,,,
1726863900000,5.597,5.598,5.592,5.592,6071.32,,,,,
1726864200000,5.593,5.594,5.591,5.591,2921.31,,,,,
1726864500000,5.592,5.596,5.591,5.595,7647.5,,,,,
1726864800000,5.595,5.597,5.593,5.595,4085.14,,,,,
1726865100000,5.595,5.6,5.595,5.599,5197.34,,,,,
1726865400000,5.6,5.601,5.597,5.599,6777.13,,,,,
1726865700000,5.599,5.599,5.596,5.597,3758.03,,,,,
1726866000000,5.597,5.599,5.594,5.599,7571.45,,,,,
1726866300000,5.599,5.607,5.599,5.603,24370.55,,,,,
1726866600000,5.604,5.605,5.595,5.6,12245.65,,,,,
1726866900000,5.6,5.603,5.598,5.603,5669.92,,,,,
1726867200000,5.603,5.605,5.601,5.605,9325.47,,,,,
1726867500000,5.604,5.62,5.604,5.611,19997.23,,,,,
1726867800000,5.612,5.612,5.606,5.607,5977.83,,,,,
1726868100000,5.607,5.609,5.604,5.606,6457.79,,,,,
1726868400000,5.605,5.605,5.596,5.596,6205.8,,,,,
1726868700000,5.597,5.603,5.595,5.601,5179.92,,,,,
1726869000000,5.6,5.601,5.599,5.601,2742.11,,,,,
1726869300000,5.601,5.602,5.593,5.602,6716.99,,,,,
1726869600000,5.601,5.606,5.599,5.604,6624.0,,,,,
1726869900000,5.604,5.607,5.6,5.607,6960.64,,,,,
1726870200000,5.607,5.61,5.606,5.609,4821.43,,,,,
1726870500000,5.61,5.611,5.581,5.582,32004.32,,,,,
1726870800000,5.581,5.582,5.577,5.582,7313.51,,,,,
1726871100000,5.582,5.588,5.581,5.588,4537.38,,,,,
1726871400000,5.588,5.594,5.584,5.594,6675.56,,,,,
1726871700000,5.594,5.594,5.585,5.586,5917.1,,,,,
1726872000000,5.586,5.589,5.585,5.589,3343.7,,,,,
1726872300000,5.589,5.589,5.583,5.584,4267.56,,,,,
1726872600000,5.583,5.584,5.576,5.579,28636.56,,,,,
1726872900000,5.579,5.579,5.57,5.571,8902.49,,,,,
1726873200000,5.572,5.572,5.565,5.565,3768.5,,,,,
1726873500000,5.566,5.566,5.56,5.564,7955.91,,,,,
1726873800000,5.564,5.564,5.557,5.558,8226.72,,,,,
1726874100000,5.558,5.559,5.552,5.554,14027.85,,,,,
1726874400000,5.554,5.559,5.548,5.559,15005.29,,,,,
1726874700000,5.558,5.569,5.558,5.569,8450.17,,,,,
1726875000000,5.569,5.573,5.567,5.57,3244.56,,,,,
1726875300000,5.571,5.576,5.571,5.573,2280.5,,,,,
1726875600000,5.573,5.575,5.572,5.575,2176.09,,,,,
1726875900000,5.574,5.575,5.572,5.572,12019.76,,,,,
1726876200000,5.572,5.579,5.571,5.579,8169.86,,,,,
1726876500000,5.578,5.589,5.578,5.585,9534.89,,,,,
1726876800000,5.585,5.586,5.572,5.573,6558.89,,,,,
1726877100000,5.572,5.574,5.564,5.564,5116.94,,,,,
1726877400000,5.564,5.565,5.559,5.562,7627.11,,,,,
1726877700000,5.561,5.565,5.555,5.562,5298.02,,,,,
1726878000000,5.562,5.578,5.562,5.576,14702.6,,,,,
1726878300000,5.576,5.579,5.568,5.569,7512.64,,,,,
1726878600000,5.569,5.578,5.564,5.576,17833.49,,,,,
1726878900000,5.575,5.579,5.571,5.578,3586.03,,,,,
1726879200000,5.578,5.587,5.576,5.578,10587.22,,,,,
1726879500000,5.577,5.582,5.574,5.579,13298.86,,,,,
1726879800000,5.579,5.579,5.574,5.578,4820.41,,,,,
1726880100000,5.577,5.58,5.563,5.563,15871.26,,,,,
1726880400000,5.564,5.565,5.556,5.556,61182.3,,,,,
1726880700000,5.556,5.557,5.55,5.554,14687.46,,,,,
1726881000000,5.554,5.554,5.526,5.527,48679.59,,,,,
1726881300000,5.527,5.532,5.524,5.528,6955.69,,,,,
1726881600000,5.528,5.542,5.528,5.541,6814.23,,,,,
1726881900000,5.54,5.546,5.538,5.546,3686.36,,,,,
1726882200000,5.546,5.55,5.546,5.548,4599.6,,,,,
1726882500000,5.549,5.549,5.534,5.541,4862.84,,,,,
1726882800000,5.54,5.542,5.534,5.534,4921.69,,,,,
1726883100000,5.534,5.536,5.502,5.513,88547.23,,,,,
1726883400000,5.512,5.516,5.474,5.478,178948.85,buy,5.4895,71.7384735621117,862305,0.0
1726883700000,5.479,5.487,5.479,5.481,14040.55,,,,,
1726884000000,5.481,5.492,5.48,5.489,6399.71,,,,,
1726884300000,5.49,5.49,5.477,5.479,12511.35,,,,,
1726884600000,5.48,5.482,5.475,5.479,13089.51,,,,,
1726884900000,5.478,5.487,5.478,5.48,9390.63,,,,,
1726885200000,5.48,5.493,5.48,5.488,9005.36,,,,,
1726885500000,5.488,5.489,5.482,5.482,7542.68,,,,,
1726885800000,5.483,5.5,5.48,5.495,13214.7,,,,,
1726886100000,5.496,5.5,5.494,5.498,6119.62,,,,,
1726886400000,5.498,5.503,5.498,5.501,8876.37,,,,,
1726886700000,5.501,5.502,5.494,5.501,3954.51,,,,,
1726887000000,5.501,5.507,5.501,5.507,4473.56,,,,,
1726887300000,5.507,5.509,5.504,5.504,9104.04,,,,,
1726887600000,5.505,5.51,5.499,5.51,8828.75,,,,,
1726887900000,5.509,5.515,5.507,5.515,8503.5,,,,,
1726888200000,5.514,5.519,5.513,5.515,5626.59,,,,,
1726888500000,5.514,5.518,5.51,5.518,6280.08,,,,,
1726888800000,5.517,5.518,5.497,5.501,39691.02,,,,,
1726889100000,5.501,5.503,5.49,5.491,13496.52,,,,,
1726889400000,5.491,5.496,5.489,5.49,3830.37,,,,,
1726889700000,5.491,5.501,5.49,5.498,5736.2,,,,,
1726890000000,5.497,5.497,5.491,5.494,2652.39,,,,,
1726890300000,5.493,5.503,5.493,5.498,2495.96,,,,,
1726890600000,5.498,5.498,5.49,5.491,3611.65,,,,,
1726890900000,5.491,5.492,5.487,5.488,2312.96,,,,,
1726891200000,5.488,5.491,5.486,5.49,5674.93,,,,,
1726891500000,5.489,5.492,5.483,5.487,10449.55,,,,,
1726891800000,5.487,5.487,5.48,5.481,7231.94,,,,,
1726892100000,5.481,5.485,5.48,5.484,2373.98,,,,,
1726892400000,5.485,5.486,5.477,5.478,3708.19,,,,,
1726892700000,5.478,5.484,5.474,5.481,10216.37,,,,,
1726893000000,5.48,5.48,5.454,5.455,14933.61,,,,,
1726893300000,5.455,5.457,5.449,5.457,36829.1,,,,,
1726893600000,5.458,5.466,5.458,5.459,9481.82,,,,,
1726893900000,5.46,5.466,5.459,5.462,8385.7,,,,,
1726894200000,5.462,5.465,5.458,5.462,7814.51,,,,,
1726894500000,5.462,5.467,5.462,5.466,6026.1,,,,,
1726894800000,5.466,5.468,5.461,5.468,11077.79,,,,,
1726895100000,5.467,5.467,5.458,5.467,10340.28,,,,,
1726895400000,5.467,5.484,5.466,5.477,10162.02,,,,,
1726895700000,5.476,5.486,5.476,5.485,3789.94,,,,,
1726896000000,5.486,5.494,5.485,5.493,7892.72,,,,,
1726896300000,5.494,5.496,5.489,5.489,12422.69,,,,,
1726896600000,5.489,5.496,5.485,5.495,8939.06,,,,,
1726896900000,5.494,5.498,5.492,5.497,5449.34,,,,,
1726897200000,5.496,5.497,5.477,5.485,44772.22,,,,,
1726897500000,5.484,5.486,5.483,5.484,7014.9,,,,,
1726897800000,5.485,5.489,5.483,5.488,8586.81,,,,,
1726898100000,5.488,5.49,5.487,5.49,2856.94,,,,,
1726898400000,5.489,5.489,5.48,5.487,8002.87,,,,,
1726898700000,5.486,5.494,5.486,5.494,2573.22,,,,,
1726899000000,5.494,5.502,5.493,5.5,8400.7,,,,,
1726899300000,5.5,5.502,5.494,5.5,10021.02,,,,,
1726899600000,5.499,5.51,5.496,5.51,16741.55,,,,,
1726899900000,5.51,5.515,5.51,5.512,10617.81,,,,,
1726900200000,5.511,5.511,5.506,5.509,10993.49,,,,,
1726900500000,5.508,5.509,5.505,5.506,6187.86,,,,,
1726900800000,5.506,5.51,5.504,5.508,3438.01,,,,,
1726901100000,5.509,5.512,5.509,5.509,4008.76,,,,,
1726901400000,5.509,5.51,5.503,5.505,2725.09,,,,,
1726901700000,5.505,5.509,5.504,5.508,10425.06,,,,,
1726902000000,5.508,5.512,5.506,5.512,4332.71,,,,,
1726902300000,5.512,5.515,5.505,5.514,6451.22,,,,,
1726902600000,5.515,5.522,5.512,5.52,15793.18,,,,,
1726902900000,5.52,5.522,5.511,5.515,12627.45,,,,,
1726903200000,5.515,5.515,5.505,5.508,8313.37,,,,,
1726903500000,5.508,5.508,5.504,5.506,2559.43,,,,,
1726903800000,5.506,5.514,5.503,5.514,4387.05,,,,,
1726904100000,5.514,5.517,5.513,5.516,2822.85,,,,,
1726904400000,5.517,5.519,5.514,5.514,13479.72,,,,,
1726904700000,5.515,5.527,5.515,5.524,10871.63,,,,,
1726905000000,5.525,5.53,5.525,5.526,7155.23,,,,,
1726905300000,5.526,5.532,5.526,5.532,9947.42,,,,,
1726905600000,5.532,5.535,5.526,5.527,11717.38,,,,,
1726905900000,5.528,5.537,5.528,5.536,9100.45,,,,,
1726906200000,5.535,5.543,5.535,5.543,15639.65,,,,,
1726906500000,5.543,5.544,5.53,5.531,17262.78,,,,,
1726906800000,5.531,5.538,5.528,5.534,8966.21,,,,,
1726907100000,5.534,5.538,5.532,5.536,3571.58,,,,,
1726907400000,5.535,5.541,5.533,5.541,17879.28,,,,,
1726907700000,5.541,5.547,5.541,5.545,5741.85,,,,,
1726908000000,5.545,5.547,5.541,5.545,6907.61,,,,,
1726908300000,5.544,5.545,5.536,5.54,7605.66,,,,,
1726908600000,5.539,5.542,5.537,5.541,8792.77,,,,,
1726908900000,5.54,5.542,5.538,5.542,6760.72,,,,,
1726909200000,5.542,5.547,5.54,5.541,8532.55,,,,,
1726909500000,5.541,5.545,5.541,5.541,2007.15,,,,,
1726909800000,5.54,5.544,5.54,5.542,1982.84,,,,,
1726910100000,5.542,5.545,5.54,5.541,3226.58,,,,,
1726910400000,5.541,5.545,5.541,5.542,2928.55,,,,,
1726910700000,5.541,5.545,5.538,5.545,4915.31,,,,,
1726911000000,5.544,5.555,5.544,5.551,15516.93,,,,,
1726911300000,5.551,5.559,5.55,5.558,8246.88,,,,,
1726911600000,5.558,5.562,5.555,5.559,11316.54,,,,,
1726911900000,5.559,5.561,5.558,5.558,6009.37,,,,,
1726912200000,5.558,5.558,5.551,5.558,45594.19,,,,,
1726912500000,5.558,5.567,5.558,5.567,8230.6,,,,,
1726912800000,5.567,5.572,5.564,5.568,11569.02,,,,,
1726913100000,5.568,5.571,5.567,5.57,4741.16,,,,,
1726913400000,5.569,5.572,5.564,5.566,4789.59,,,,,
1726913700000,5.566,5.569,5.556,5.556,7821.83,,,,,
1726914000000,5.556,5.557,5.548,5.55,9633.54,,,,,
1726914300000,5.551,5.561,5.548,5.553,10080.32,,,,,
1726914600000,5.553,5.557,5.544,5.546,5500.96,,,,,
1726914900000,5.546,5.552,5.544,5.55,4382.28,,,,,
1726915200000,5.55,5.552,5.548,5.549,6113.67,,,,,
1726915500000,5.55,5.551,5.538,5.538,6453.93,,,,,
1726915800000,5.539,5.539,5.527,5.538,49054.86,,,,,
1726916100000,5.538,5.538,5.534,5.537,2744.5,,,,,
1726916400000,5.538,5.545,5.533,5.543,10100.76,,,,,
1726916700000,5.543,5.548,5.542,5.548,3605.88,,,,,
1726917000000,5.547,5.555,5.547,5.553,3280.01,,,,,
1726917300000,5.552,5.568,5.552,5.567,17256.47,,,,,
1726917600000,5.567,5.572,5.566,5.571,9156.54,,,,,
1726917900000,5.57,5.57,5.563,5.567,17540.53,,,,,
1726918200000,5.567,5.573,5.565,5.572,6391.1,,,,,
1726918500000,5.572,5.577,5.57,5.577,10354.21,,,,,
1726918800000,5.576,5.584,5.575,5.582,8006.27,,,,,
1726919100000,5.582,5.583,5.574,5.58,18972.29,,,,,
1726919400000,5.579,5.582,5.578,5.58,7853.82,,,,,
1726919700000,5.58,5.583,5.578,5.578,4649.5,,,,,
1726920000000,5.579,5.59,5.578,5.579,23057.08,,,,,