ts,open,high,low,close,volume,order_type,order_rate,order_amount,order_id,pnl
1723240800000,1.342,1.353,1.337,1.337,23994.6,,,,,
1723241700000,1.338,1.346,1.335,1.346,12352.9,buy,1.34393519,37.20417500192104,610865,0.0
1723242600000,1.347,1.353,1.336,1.336,18403.8,,,,,
1723243500000,1.337,1.342,1.335,1.339,22610.4,,,,,
1723244400000,1.34,1.345,1.334,1.334,9933.5,,,,,
1723245300000,1.334,1.34,1.33,1.338,9395.9,,,,,
1723246200000,1.336,1.347,1.334,1.342,13328.4,,,,,
1723247100000,1.342,1.349,1.342,1.348,5073.5,buy,1.34331601,44.66558840462268,143105,0.0
1723248000000,1.347,1.351,1.336,1.348,22811.8,,,,,
1723248900000,1.348,1.368,1.347,1.35,35048.3,,,,,
1723249800000,1.35,1.35,1.334,1.338,23070.8,,,,,
1723250700000,1.337,1.34,1.329,1.329,8236.1,,,,,
1723251600000,1.33,1.344,1.325,1.342,21652.1,,,,,
1723252500000,1.342,1.342,1.333,1.334,11178.4,,,,,
1723253400000,1.335,1.34,1.333,1.338,6791.4,,,,,
1723254300000,1.336,1.341,1.334,1.334,3958.6,,,,,
1723255200000,1.334,1.342,1.333,1.34,9408.3,,,,,
1723256100000,1.341,1.347,1.341,1.343,13002.4,,,,,
1723257000000,1.343,1.344,1.338,1.339,4064.9,,,,,
1723257900000,1.338,1.342,1.337,1.338,1683.0,,,,,
1723258800000,1.339,1.339,1.331,1.331,9567.9,,,,,
1723259700000,1.331,1.335,1.33,1.33,6343.4,,,,,
1723260600000,1.331,1.336,1.329,1.336,4789.5,buy,1.33287824,54.01843757311245,841679,0.0
1723261500000,1.336,1.338,1.333,1.335,14310.0,,,,,
1723262400000,1.335,1.336,1.327,1.327,4419.9,,,,,
1723263300000,1.328,1.332,1.327,1.328,6032.7,,,,,
1723264200000,1.329,1.329,1.324,1.324,8360.6,,,,,
1723265100000,1.324,1.325,1.317,1.324,17334.1,,,,,
1723266000000,1.325,1.325,1.319,1.319,7707.4,,,,,
1723266900000,1.319,1.325,1.318,1.325,3310.7,,,,,
1723267800000,1.324,1.327,1.322,1.324,5207.3,,,,,
1723268700000,1.324,1.33,1.324,1.325,6158.4,,,,,
1723269600000,1.325,1.333,1.325,1.333,8030.3,,,,,
1723270500000,1.332,1.333,1.326,1.327,6319.2,,,,,
1723271400000,1.326,1.334,1.325,1.333,6737.5,,,,,
1723272300000,1.334,1.339,1.334,1.338,7862.0,,,,,
1723273200000,1.338,1.342,1.336,1.337,15470.1,,,,,
1723274100000,1.337,1.339,1.331,1.331,12074.7,,,,,
1723275000000,1.331,1.337,1.331,1.334,7226.6,,,,,
1723275900000,1.335,1.342,1.335,1.338,13964.7,,,,,
1723276800000,1.338,1.338,1.332,1.332,5693.9,,,,,
1723277700000,1.332,1.332,1.327,1.329,24989.7,,,,,
1723278600000,1.33,1.33,1.324,1.327,10523.7,,,,,
1723279500000,1.328,1.331,1.325,1.325,8748.5,,,,,
1723280400000,1.326,1.335,1.325,1.333,5893.7,,,,,
1723281300000,1.333,1.335,1.33,1.335,10600.7,,,,,
1723282200000,1.336,1.349,1.336,1.348,26315.2,,,,,
1723283100000,1.348,1.35,1.345,1.349,40966.5,,,,,
1723284000000,1.349,1.353,1.345,1.35,27380.1,,,,,
1723284900000,1.349,1.351,1.343,1.343,14100.4,,,,,
1723285800000,1.344,1.351,1.344,1.351,11822.6,,,,,
1723286700000,1.351,1.359,1.349,1.356,10600.1,,,,,
1723287600000,1.355,1.361,1.353,1.36,15808.6,,,,,
1723288500000,1.359,1.363,1.355,1.356,7789.1,,,,,
1723289400000,1.356,1.364,1.356,1.36,14884.6,,,,,
1723290300000,1.359,1.367,1.357,1.366,23491.3,,,,,
1723291200000,1.366,1.367,1.358,1.363,18975.5,sell,1.35910784,135.54868430950853,116763,2.315173396057381
1723292100000,1.363,1.364,1.353,1.353,30796.4,,,,,
1723293000000,1.354,1.355,1.349,1.351,22645.4,,,,,
1723293900000,1.35,1.354,1.348,1.352,11347.9,buy,1.35259221,36.96605645836153,715362,0.0
1723294800000,1.351,1.351,1.343,1.343,11323.2,,,,,
1723295700000,1.343,1.346,1.339,1.344,11033.2,,,,,
1723296600000,1.344,1.352,1.343,1.352,19274.3,,,,,
1723297500000,1.351,1.354,1.341,1.341,17207.0,,,,,
1723298400000,1.341,1.346,1.335,1.346,27220.5,,,,,
1723299300000,1.346,1.346,1.341,1.343,8104.6,buy,1.34578191,44.58374685687372,302854,0.0
1723300200000,1.343,1.355,1.343,1.351,15778.5,,,,,
1723301100000,1.351,1.358,1.349,1.353,18366.4,,,,,
1723302000000,1.353,1.369,1.35,1.369,38828.5,,,,,
1723302900000,1.369,1.376,1.362,1.37,41283.8,,,,,
1723303800000,1.369,1.375,1.366,1.366,35423.7,,,,,
1723304700000,1.366,1.366,1.357,1.357,24115.6,,,,,
1723305600000,1.356,1.365,1.351,1.355,21662.0,sell,1.36321462,81.54937415811638,566664,0.950443670498859
1723306500000,1.354,1.359,1.347,1.359,25692.0,,,,,
1723307400000,1.359,1.363,1.356,1.362,9093.1,buy,1.36220536,36.70518518588123,495336,0.0
1723308300000,1.361,1.361,1.357,1.361,18917.4,,,,,
1723309200000,1.361,1.362,1.356,1.36,10540.3,,,,,
1723310100000,1.36,1.362,1.357,1.359,18895.1,,,,,
1723311000000,1.359,1.359,1.354,1.355,11450.7,,,,,
1723311900000,1.355,1.362,1.353,1.362,13925.9,,,,,
1723312800000,1.361,1.369,1.361,1.365,12134.8,,,,,
1723313700000,1.365,1.365,1.359,1.359,15409.3,,,,,
1723314600000,1.358,1.363,1.357,1.363,3764.5,,,,,
1723315500000,1.364,1.366,1.357,1.358,25143.5,,,,,
1723316400000,1.358,1.359,1.353,1.355,8249.3,,,,,
1723317300000,1.355,1.36,1.353,1.357,1921.5,,,,,
1723318200000,1.357,1.368,1.357,1.368,12759.8,,,,,
1723319100000,1.368,1.368,1.364,1.365,4900.0,,,,,
1723320000000,1.365,1.368,1.364,1.365,4779.2,,,,,
1723320900000,1.364,1.364,1.358,1.362,20564.8,,,,,
1723321800000,1.363,1.365,1.362,1.365,1999.1,,,,,
1723322700000,1.366,1.366,1.361,1.366,3894.3,,,,,
1723323600000,1.365,1.377,1.364,1.376,12822.4,,,,,
1723324500000,1.376,1.384,1.374,1.382,20181.6,,,,,
1723325400000,1.382,1.385,1.377,1.377,11811.5,,,,,
1723326300000,1.377,1.38,1.374,1.376,8046.2,sell,1.37812279,36.73580134193148,344977,0.4854154130152654
1723327200000,1.375,1.376,1.369,1.369,7483.6,,,,,
1723328100000,1.37,1.377,1.369,1.371,13480.1,,,,,
1723329000000,1.37,1.377,1.37,1.372,4939.1,buy,1.37640247,36.32658404049508,699276,0.0
1723329900000,1.372,1.376,1.372,1.372,9589.5,,,,,
1723330800000,1.372,1.377,1.369,1.375,9742.0,,,,,
1723331700000,1.375,1.376,1.369,1.37,3352.4,,,,,
1723332600000,1.37,1.373,1.368,1.369,1330.5,,,,,
1723333500000,1.37,1.378,1.37,1.378,2739.1,,,,,
1723334400000,1.377,1.377,1.37,1.37,17655.0,,,,,
1723335300000,1.371,1.372,1.363,1.372,34199.2,,,,,
1723336200000,1.373,1.383,1.373,1.379,42208.9,,,,,
1723337100000,1.378,1.381,1.375,1.379,7799.7,,,,,
1723338000000,1.378,1.388,1.375,1.388,24374.4,,,,,
1723338900000,1.387,1.389,1.376,1.376,11651.9,,,,,
1723339800000,1.376,1.381,1.375,1.381,1813.9,,,,,
1723340700000,1.381,1.389,1.379,1.389,9912.6,,,,,
1723341600000,1.389,1.398,1.386,1.397,40720.2,,,,,
1723342500000,1.396,1.41,1.396,1.405,46981.4,,,,,
1723343400000,1.405,1.409,1.392,1.395,17003.0,,,,,
1723344300000,1.395,1.397,1.385,1.385,24823.7,sell,1.38721619,36.2909257722828,822025,0.29300496441106033
1723345200000,1.385,1.394,1.384,1.394,5398.0,,,,,
1723346100000,1.394,1.414,1.39,1.413,45319.6,buy,1.41222683,35.4050772424427,502786,0.0
1723347000000,1.413,1.414,1.408,1.408,10242.5,,,,,
1723347900000,1.408,1.416,1.406,1.411,19260.9,,,,,
1723348800000,1.41,1.458,1.409,1.454,200040.6,,,,,
1723349700000,1.452,1.47,1.445,1.451,193218.4,,,,,
1723350600000,1.452,1.457,1.419,1.421,127454.3,,,,,
1723351500000,1.421,1.423,1.402,1.404,71326.3,sell,1.42194906,35.37105404561088,858661,0.24566769188294452
1723352400000,1.404,1.415,1.402,1.408,35559.6,,,,,
1723353300000,1.408,1.419,1.399,1.418,46182.2,,,,,
1723354200000,1.417,1.417,1.409,1.415,10215.2,buy,1.41103625,35.434950732130375,824422,0.0
1723355100000,1.415,1.419,1.413,1.414,11796.1,,,,,
1723356000000,1.413,1.418,1.395,1.401,81977.8,,,,,
1723356900000,1.401,1.402,1.394,1.397,21882.2,,,,,
1723357800000,1.397,1.404,1.394,1.402,14691.9,,,,,
1723358700000,1.403,1.403,1.393,1.394,12159.0,,,,,
1723359600000,1.395,1.397,1.39,1.394,35846.3,,,,,
1723360500000,1.395,1.398,1.389,1.391,19252.1,,,,,
1723361400000,1.39,1.398,1.389,1.395,26770.8,,,,,
1723362300000,1.395,1.397,1.39,1.392,22921.0,,,,,
1723363200000,1.391,1.393,1.385,1.388,16149.5,,,,,
1723364100000,1.388,1.392,1.372,1.377,64395.6,,,,,
1723365000000,1.379,1.381,1.371,1.38,38142.2,,,,,
1723365900000,1.381,1.391,1.38,1.382,12915.5,buy,1.38627676,43.2814007500205,178594,0.0
1723366800000,1.382,1.39,1.379,1.384,21928.8,,,,,
1723367700000,1.384,1.393,1.383,1.386,28806.6,,,,,
1723368600000,1.386,1.388,1.37,1.375,34267.6,,,,,
1723369500000,1.375,1.375,1.368,1.371,34136.6,,,,,
1723370400000,1.371,1.376,1.367,1.372,29876.3,,,,,
1723371300000,1.373,1.374,1.37,1.37,4667.3,,,,,
1723372200000,1.37,1.371,1.368,1.37,13047.4,,,,,
1723373100000,1.369,1.371,1.367,1.368,7027.9,,,,,
1723374000000,1.368,1.369,1.35,1.353,53899.4,,,,,
1723374900000,1.352,1.353,1.34,1.344,24128.2,,,,,
1723375800000,1.344,1.346,1.337,1.339,8876.0,,,,,
1723376700000,1.338,1.346,1.335,1.342,14577.9,buy,1.34542089,53.51485214414948,655667,0.0
1723377600000,1.34,1.344,1.321,1.323,26574.1,,,,,
1723378500000,1.323,1.331,1.323,1.331,14587.5,,,,,
1723379400000,1.331,1.334,1.329,1.332,17283.5,,,,,
1723380300000,1.332,1.334,1.325,1.332,15681.3,,,,,
1723381200000,1.332,1.333,1.316,1.323,55203.6,,,,,
1723382100000,1.323,1.324,1.306,1.311,40711.2,,,,,
1723383000000,1.311,1.316,1.31,1.313,34860.9,,,,,
1723383900000,1.312,1.325,1.31,1.319,24603.1,,,,,
1723384800000,1.32,1.32,1.308,1.318,14878.2,,,,,
1723385700000,1.317,1.322,1.313,1.314,14662.8,,,,,
1723386600000,1.315,1.317,1.306,1.309,13918.1,,,,,
1723387500000,1.309,1.309,1.29,1.297,50056.1,,,,,
1723388400000,1.297,1.297,1.285,1.294,36495.5,,,,,
1723389300000,1.294,1.305,1.292,1.302,41239.7,,,,,
1723390200000,1.303,1.303,1.292,1.293,29565.0,,,,,
1723391100000,1.293,1.294,1.277,1.284,43490.4,,,,,
1723392000000,1.283,1.288,1.277,1.281,42570.7,,,,,
1723392900000,1.28,1.289,1.28,1.288,30309.7,,,,,
1723393800000,1.288,1.294,1.286,1.286,22032.2,,,,,
1723394700000,1.285,1.29,1.284,1.289,7279.7,,,,,
1723395600000,1.288,1.292,1.286,1.288,4319.0,,,,,
1723396500000,1.288,1.288,1.28,1.281,11413.2,,,,,
1723397400000,1.282,1.289,1.282,1.289,6477.2,,,,,
1723398300000,1.289,1.297,1.286,1.291,13502.6,buy,1.29369066,66.78567193180477,311159,0.0
1723399200000,1.291,1.296,1.291,1.295,8291.8,,,,,
1723400100000,1.295,1.299,1.288,1.289,15093.2,,,,,
1723401000000,1.289,1.29,1.284,1.29,10857.4,,,,,
1723401900000,1.29,1.295,1.287,1.294,20178.7,,,,,
1723402800000,1.295,1.296,1.284,1.284,12959.1,,,,,
1723403700000,1.283,1.283,1.269,1.27,25317.5,,,,,
1723404600000,1.27,1.276,1.265,1.275,21240.0,,,,,
1723405500000,1.275,1.275,1.268,1.268,5538.4,,,,,
1723406400000,1.268,1.269,1.256,1.262,53014.5,,,,,
1723407300000,1.263,1.268,1.262,1.265,28318.1,,,,,
1723408200000,1.265,1.268,1.256,1.265,23228.8,,,,,
1723409100000,1.266,1.266,1.257,1.259,27124.2,,,,,
1723410000000,1.259,1.262,1.25,1.26,36448.8,,,,,
1723410900000,1.257,1.264,1.257,1.257,10097.7,,,,,
1723411800000,1.256,1.259,1.253,1.258,4145.4,,,,,
1723412700000,1.259,1.265,1.257,1.265,9949.4,,,,,
1723413600000,1.264,1.266,1.25,1.254,23522.1,,,,,
1723414500000,1.253,1.255,1.246,1.247,20379.7,,,,,
1723415400000,1.248,1.252,1.243,1.249,39898.8,,,,,
1723416300000,1.25,1.257,1.249,1.255,10316.5,,,,,
1723417200000,1.254,1.254,1.247,1.249,9638.7,,,,,
1723418100000,1.249,1.254,1.249,1.253,4139.1,,,,,
1723419000000,1.252,1.263,1.252,1.259,36865.0,,,,,
1723419900000,1.259,1.262,1.256,1.258,6037.8,,,,,
1723420800000,1.258,1.265,1.257,1.263,11436.2,,,,,
1723421700000,1.263,1.27,1.261,1.262,15518.3,,,,,
1723422600000,1.261,1.273,1.255,1.27,27690.0,,,,,
1723423500000,1.269,1.276,1.268,1.269,15368.3,,,,,
1723424400000,1.268,1.275,1.261,1.275,27126.6,,,,,
1723425300000,1.276,1.28,1.273,1.274,23490.7,,,,,
1723426200000,1.273,1.274,1.265,1.266,12654.0,,,,,
1723427100000,1.265,1.272,1.264,1.272,13379.2,,,,,
1723428000000,1.273,1.275,1.269,1.275,33288.3,,,,,
1723428900000,1.275,1.276,1.266,1.266,8791.6,,,,,
1723429800000,1.267,1.272,1.265,1.272,15039.7,,,,,
1723430700000,1.272,1.274,1.268,1.271,15653.6,,,,,
1723431600000,1.271,1.275,1.267,1.267,7686.7,,,,,
1723432500000,1.269,1.27,1.264,1.268,6866.6,,,,,
1723433400000,1.268,1.271,1.261,1.262,12052.3,,,,,
1723434300000,1.262,1.263,1.259,1.262,26852.2,,,,,
1723435200000,1.262,1.272,1.262,1.267,8849.8,,,,,
1723436100000,1.267,1.269,1.263,1.268,3255.2,buy,1.26520276,81.94733941301234,423097,0.0
1723437000000,1.269,1.273,1.262,1.273,33700.1,,,,,
1723437900000,1.273,1.274,1.267,1.268,9767.1,sell,1.26843401,40.76880135797364,942154,0.02844085519856515
1723438800000,1.267,1.274,1.267,1.273,7133.5,,,,,
1723439700000,1.27,1.273,1.27,1.273,1855.1,,,,,
1723440600000,1.273,1.275,1.266,1.266,11139.6,,,,,
1723441500000,1.266,1.269,1.263,1.268,9767.2,,,,,
1723442400000,1.267,1.269,1.259,1.264,6053.2,,,,,
1723443300000,1.265,1.265,1.258,1.262,3498.2,,,,,
1723444200000,1.261,1.263,1.255,1.256,13309.8,,,,,
1723445100000,1.258,1.259,1.252,1.258,15363.8,,,,,
1723446000000,1.256,1.257,1.248,1.248,13251.3,,,,,
1723446900000,1.248,1.271,1.243,1.268,75279.5,,,,,
1723447800000,1.268,1.29,1.265,1.281,61335.5,,,,,
1723448700000,1.281,1.288,1.277,1.277,12107.4,,,,,
1723449600000,1.278,1.3,1.277,1.3,28187.9,,,,,
1723450500000,1.3,1.307,1.293,1.305,23005.1,buy,1.3068017,39.51247185254187,146104,0.0
1723451400000,1.305,1.312,1.298,1.3,34349.1,,,,,
1723452300000,1.3,1.302,1.282,1.285,25933.3,,,,,
1723453200000,1.286,1.303,1.284,1.302,19996.2,,,,,
1723454100000,1.302,1.306,1.298,1.302,7490.0,,,,,
1723455000000,1.303,1.304,1.297,1.301,9867.3,,,,,
1723455900000,1.302,1.302,1.293,1.3,10704.8,,,,,
1723456800000,1.3,1.305,1.299,1.302,18129.7,,,,,
1723457700000,1.303,1.332,1.303,1.33,38149.7,,,,,
1723458600000,1.331,1.336,1.328,1.336,18476.8,,,,,
1723459500000,1.336,1.337,1.331,1.336,26154.5,,,,,
1723460400000,1.337,1.373,1.333,1.372,200591.9,,,,,
1723461300000,1.372,1.401,1.371,1.398,102396.2,,,,,
1723462200000,1.397,1.404,1.386,1.393,70035.4,,,,,
1723463100000,1.394,1.427,1.393,1.423,132760.9,,,,,
1723464000000,1.423,1.434,1.414,1.428,106065.7,,,,,
1723464900000,1.427,1.435,1.425,1.433,136448.0,,,,,
1723465800000,1.433,1.455,1.423,1.423,322742.0,,,,,
1723466700000,1.424,1.45,1.424,1.447,63214.7,sell,1.42732253,279.0213842467621,428932,26.31597772789535
1723467600000,1.447,1.462,1.439,1.461,71521.7,,,,,
1723468500000,1.46,1.462,1.414,1.415,244394.3,buy,1.44608271,34.576168883175434,683952,0.0
1723469400000,1.415,1.427,1.391,1.394,286472.0,,,,,
1723470300000,1.396,1.401,1.368,1.373,106616.5,,,,,
1723471200000,1.374,1.41,1.361,1.404,144835.7,,,,,
1723472100000,1.404,1.44,1.395,1.435,178372.9,buy,1.42006876,42.25147520321481,891999,0.0
1723473000000,1.433,1.512,1.422,1.491,537800.9,,,,,
1723473900000,1.491,1.517,1.484,1.502,488875.2,,,,,
1723474800000,1.502,1.516,1.476,1.478,259950.4,sell,1.48644121,77.05422229401056,516112,3.9981836727333464
1723475700000,1.479,1.49,1.45,1.461,223188.6,,,,,
1723476600000,1.461,1.483,1.45,1.482,154035.9,,,,,
1723477500000,1.484,1.505,1.472,1.502,182059.6,,,,,
1723478400000,1.502,1.533,1.484,1.488,388146.3,buy,1.48699124,33.62494590082454,768678,0.0
1723479300000,1.488,1.523,1.485,1.514,123555.4,,,,,
1723480200000,1.514,1.54,1.508,1.538,112555.9,,,,,
1723481100000,1.539,1.557,1.526,1.533,297081.4,,,,,
1723482000000,1.534,1.543,1.528,1.541,83065.4,,,,,
1723482900000,1.541,1.551,1.52,1.527,146423.4,,,,,
1723483800000,1.527,1.54,1.526,1.533,83623.3,,,,,
1723484700000,1.533,1.536,1.512,1.515,114555.4,sell,1.53215861,33.65651530693235,189258,1.423469147795846
1723485600000,1.515,1.523,1.508,1.519,42635.4,,,,,
1723486500000,1.519,1.519,1.499,1.506,60645.2,buy,1.5150911,33.001315894469975,263293,0.0
1723487400000,1.506,1.508,1.495,1.496,69408.7,,,,,
1723488300000,1.496,1.498,1.481,1.486,74395.5,,,,,
1723489200000,1.486,1.504,1.485,1.5,68338.1,,,,,
1723490100000,1.501,1.505,1.488,1.497,33465.3,,,,,
1723491000000,1.497,1.5,1.491,1.491,27970.2,,,,,
1723491900000,1.491,1.492,1.485,1.487,53349.3,,,,,
1723492800000,1.488,1.495,1.477,1.495,46601.7,,,,,
1723493700000,1.494,1.499,1.485,1.487,34445.1,,,,,
1723494600000,1.486,1.503,1.483,1.498,20629.3,,,,,
1723495500000,1.497,1.5,1.481,1.484,24278.5,,,,,
1723496400000,1.484,1.485,1.462,1.474,43798.5,,,,,
1723497300000,1.474,1.48,1.47,1.475,14464.4,,,,,
1723498200000,1.475,1.495,1.475,1.494,28485.6,,,,,
1723499100000,1.495,1.499,1.489,1.489,20151.8,,,,,
1723500000000,1.49,1.503,1.49,1.499,25370.6,,,,,
1723500900000,1.499,1.511,1.499,1.503,59873.3,,,,,
1723501800000,1.503,1.505,1.495,1.498,31488.8,,,,,
1723502700000,1.497,1.503,1.496,1.5,15364.4,,,,,
1723503600000,1.5,1.512,1.5,1.511,55731.2,,,,,
1723504500000,1.511,1.532,1.508,1.512,52516.8,,,,,
1723505400000,1.513,1.526,1.512,1.523,50606.1,,,,,
1723506300000,1.522,1.525,1.514,1.522,45733.6,,,,,
1723507200000,1.522,1.522,1.501,1.505,49451.7,,,,,
1723508100000,1.504,1.513,1.496,1.51,17820.3,,,,,
1723509000000,1.51,1.516,1.501,1.511,63736.9,,,,,
1723509900000,1.511,1.52,1.507,1.512,57415.3,,,,,
1723510800000,1.512,1.517,1.504,1.511,37984.3,,,,,
1723511700000,1.51,1.533,1.507,1.519,64871.8,,,,,
1723512600000,1.52,1.528,1.511,1.519,70570.4,,,,,
1723513500000,1.52,1.524,1.506,1.507,84252.9,,,,,
1723514400000,1.507,1.507,1.486,1.489,48591.2,,,,,
1723515300000,1.489,1.489,1.475,1.478,99233.3,,,,,
1723516200000,1.477,1.48,1.473,1.476,60912.5,buy,1.47764853,40.60505511415492,783837,0.0
1723517100000,1.476,1.478,1.469,1.47,63580.7,,,,,
1723518000000,1.47,1.473,1.452,1.459,133651.3,,,,,
1723518900000,1.458,1.473,1.455,1.468,60197.3,,,,,
1723519800000,1.468,1.473,1.462,1.467,21895.0,,,,,
1723520700000,1.469,1.469,1.456,1.459,34925.4,,,,,
1723521600000,1.459,1.459,1.439,1.441,117675.9,,,,,
1723522500000,1.441,1.461,1.441,1.459,64467.8,,,,,
1723523400000,1.458,1.479,1.455,1.473,78838.5,buy,1.45546467,49.468737705601605,209425,0.0
1723524300000,1.472,1.478,1.469,1.471,54795.4,,,,,
1723525200000,1.471,1.48,1.465,1.478,36940.2,,,,,
1723526100000,1.478,1.487,1.476,1.482,48298.9,,,,,
1723527000000,1.482,1.485,1.473,1.48,32858.1,sell,1.47398936,24.6106970085368,263746,0.38380962723430473
1723527900000,1.479,1.481,1.472,1.473,28146.9,,,,,
1723528800000,1.473,1.475,1.465,1.472,45239.5,,,,,
1723529700000,1.473,1.48,1.472,1.475,36108.2,,,,,
1723530600000,1.475,1.487,1.475,1.487,25123.4,buy,1.48666003,24.364340833504432,905706,0.0
1723531500000,1.487,1.49,1.482,1.483,37794.4,,,,,
1723532400000,1.484,1.491,1.481,1.482,16707.8,,,,,
1723533300000,1.482,1.489,1.478,1.479,36821.5,,,,,
1723534200000,1.478,1.481,1.47,1.472,35093.6,,,,,
1723535100000,1.471,1.48,1.469,1.471,45020.8,,,,,
1723536000000,1.472,1.475,1.468,1.474,16261.7,,,,,
1723536900000,1.475,1.482,1.463,1.463,42270.5,,,,,
1723537800000,1.463,1.474,1.46,1.469,30978.4,,,,,
1723538700000,1.472,1.478,1.47,1.478,9752.8,,,,,
1723539600000,1.477,1.477,1.469,1.476,10947.4,,,,,
1723540500000,1.477,1.477,1.465,1.474,84973.0,,,,,
1723541400000,1.474,1.484,1.47,1.472,37416.5,,,,,
1723542300000,1.471,1.482,1.469,1.481,16594.5,,,,,
1723543200000,1.481,1.481,1.468,1.471,14009.3,,,,,
1723544100000,1.472,1.481,1.464,1.48,57641.0,,,,,
1723545000000,1.48,1.484,1.474,1.481,26983.9,,,,,
1723545900000,1.48,1.484,1.477,1.482,21149.3,,,,,
1723546800000,1.482,1.49,1.477,1.48,65110.6,,,,,
1723547700000,1.482,1.483,1.467,1.468,30709.1,,,,,
1723548600000,1.468,1.477,1.466,1.476,12126.0,,,,,
1723549500000,1.477,1.478,1.462,1.464,101399.4,,,,,
1723550400000,1.465,1.474,1.463,1.47,20918.0,,,,,
1723551300000,1.471,1.477,1.467,1.474,34085.3,,,,,
1723552200000,1.475,1.493,1.464,1.467,137117.3,,,,,
1723553100000,1.468,1.487,1.462,1.484,37898.8,,,,,
1723554000000,1.484,1.488,1.474,1.475,40074.1,,,,,
1723554900000,1.476,1.485,1.472,1.478,15805.5,,,,,
1723555800000,1.478,1.491,1.478,1.488,19791.6,,,,,
1723556700000,1.487,1.512,1.487,1.512,134260.8,,,,,
1723557600000,1.513,1.52,1.494,1.5,107985.1,,,,,
1723558500000,1.5,1.508,1.493,1.493,42305.0,,,,,
1723559400000,1.493,1.493,1.47,1.491,75908.9,,,,,
1723560300000,1.493,1.507,1.487,1.5,100161.2,,,,,
1723561200000,1.5,1.511,1.495,1.5,60563.5,,,,,
1723562100000,1.499,1.509,1.497,1.501,39019.4,,,,,
1723563000000,1.499,1.504,1.489,1.504,32640.4,sell,1.50006467,122.54777589297233,533256,1.5023082500191467
1723563900000,1.504,1.512,1.503,1.504,40250.5,buy,1.51048312,33.101991897797575,262232,0.0
1723564800000,1.504,1.508,1.5,1.504,21008.5,,,,,
1723565700000,1.505,1.515,1.503,1.506,26861.6,,,,,
1723566600000,1.505,1.537,1.505,1.535,57413.9,,,,,
1723567500000,1.535,1.645,1.534,1.609,889565.0,,,,,
1723568400000,1.609,1.619,1.588,1.609,177277.2,,,,,
1723569300000,1.608,1.617,1.593,1.603,86249.5,,,,,
1723570200000,1.603,1.631,1.603,1.628,145893.6,,,,,
1723571100000,1.629,1.641,1.602,1.638,170556.6,,,,,
1723572000000,1.637,1.639,1.619,1.629,78663.9,,,,,
1723572900000,1.629,1.647,1.62,1.642,53940.1,sell,1.62473278,33.20310823488039,943903,3.688928037515571
1723573800000,1.642,1.655,1.629,1.646,91966.7,buy,1.64371046,30.418982671680507,874745,0.0
1723574700000,1.645,1.646,1.632,1.638,61062.2,,,,,
1723575600000,1.638,1.644,1.6,1.601,118036.0,,,,,
1723576500000,1.602,1.618,1.591,1.61,92996.7,,,,,
1723577400000,1.61,1.612,1.593,1.605,59957.4,,,,,
1723578300000,1.603,1.61,1.6,1.604,27187.3,buy,1.60707572,37.33489296944888,340974,0.0
1723579200000,1.605,1.606,1.6,1.6,34356.3,,,,,
1723580100000,1.602,1.606,1.598,1.602,19560.4,,,,,
1723581000000,1.604,1.612,1.603,1.607,44391.7,,,,,
1723581900000,1.608,1.616,1.606,1.606,23175.7,,,,,
1723582800000,1.606,1.615,1.605,1.612,25353.2,,,,,
1723583700000,1.613,1.621,1.61,1.618,24452.4,,,,,
1723584600000,1.619,1.631,1.616,1.625,52509.0,,,,,
1723585500000,1.624,1.629,1.62,1.627,14181.0,,,,,
1723586400000,1.627,1.629,1.61,1.611,24317.9,,,,,
1723587300000,1.612,1.612,1.603,1.606,34833.8,,,,,
1723588200000,1.605,1.607,1.597,1.598,19535.2,,,,,
1723589100000,1.598,1.603,1.59,1.593,47667.9,,,,,
1723590000000,1.593,1.593,1.583,1.584,27785.2,,,,,
1723590900000,1.585,1.589,1.58,1.581,35949.7,,,,,
1723591800000,1.582,1.583,1.574,1.576,22121.3,,,,,
1723592700000,1.576,1.584,1.573,1.584,15063.2,,,,,
1723593600000,1.584,1.593,1.578,1.59,30080.4,,,,,
1723594500000,1.59,1.596,1.585,1.586,24976.1,,,,,
1723595400000,1.587,1.597,1.584,1.592,41077.5,,,,,
1723596300000,1.593,1.602,1.591,1.594,39083.3,,,,,
1723597200000,1.595,1.597,1.581,1.589,32316.1,,,,,
1723598100000,1.587,1.587,1.571,1.573,36349.8,,,,,
1723599000000,1.575,1.576,1.565,1.575,89601.6,,,,,
1723599900000,1.574,1.574,1.562,1.562,18466.3,,,,,
1723600800000,1.561,1.566,1.551,1.566,79112.6,,,,,
1723601700000,1.565,1.567,1.555,1.556,11618.2,,,,,
1723602600000,1.556,1.559,1.55,1.559,21820.7,,,,,
1723603500000,1.559,1.565,1.551,1.551,10094.1,,,,,
1723604400000,1.552,1.568,1.547,1.565,128321.3,buy,1.55506769,46.30023532930583,610643,0.0
1723605300000,1.566,1.577,1.561,1.575,92916.6,,,,,
1723606200000,1.575,1.583,1.567,1.572,104332.5,,,,,
1723607100000,1.573,1.584,1.569,1.57,28356.8,,,,,
1723608000000,1.57,1.579,1.568,1.574,23757.2,,,,,
1723608900000,1.574,1.575,1.565,1.574,42359.0,sell,1.56964243,23.034367076329648,784244,0.2658156545086241
1723609800000,1.574,1.578,1.57,1.574,27421.2,,,,,
1723610700000,1.575,1.582,1.568,1.57,46763.5,,,,,
1723611600000,1.57,1.577,1.569,1.573,8308.0,,,,,
1723612500000,1.575,1.584,1.573,1.582,44288.6,,,,,
1723613400000,1.583,1.586,1.576,1.58,12980.7,buy,1.58374596,22.794998215076905,877723,0.0
1723614300000,1.579,1.579,1.571,1.571,8073.9,,,,,
1723615200000,1.572,1.58,1.565,1.575,19275.9,,,,,
1723616100000,1.575,1.584,1.572,1.573,17194.5,,,,,
1723617000000,1.572,1.58,1.569,1.577,34850.9,,,,,
1723617900000,1.578,1.58,1.57,1.57,15017.3,,,,,
1723618800000,1.57,1.574,1.559,1.561,16286.3,,,,,
1723619700000,1.56,1.571,1.56,1.567,6454.6,,,,,
1723620600000,1.568,1.572,1.566,1.567,8420.4,,,,,
1723621500000,1.565,1.577,1.565,1.574,10489.7,,,,,
1723622400000,1.574,1.576,1.565,1.565,17858.3,,,,,
1723623300000,1.566,1.579,1.56,1.578,29351.1,,,,,
1723624200000,1.579,1.583,1.573,1.575,56310.7,,,,,
1723625100000,1.575,1.578,1.573,1.575,15871.3,,,,,
1723626000000,1.575,1.578,1.565,1.568,15133.5,,,,,
1723626900000,1.566,1.576,1.565,1.573,20749.7,,,,,
1723627800000,1.575,1.575,1.559,1.559,27901.1,,,,,
1723628700000,1.56,1.571,1.559,1.56,33863.5,,,,,
1723629600000,1.56,1.58,1.56,1.573,34503.5,,,,,
1723630500000,1.573,1.58,1.57,1.572,12400.8,,,,,
1723631400000,1.572,1.575,1.566,1.569,19047.3,,,,,
1723632300000,1.568,1.569,1.551,1.553,35772.5,,,,,
1723633200000,1.553,1.557,1.543,1.557,47987.5,,,,,
1723634100000,1.556,1.561,1.549,1.56,5925.1,,,,,
1723635000000,1.56,1.565,1.558,1.562,7582.8,,,,,
1723635900000,1.563,1.569,1.561,1.565,18242.3,buy,1.56412798,55.23844666470322,579880,0.0
1723636800000,1.564,1.57,1.557,1.562,15465.0,,,,,
1723637700000,1.561,1.574,1.559,1.573,57594.0,,,,,
1723638600000,1.574,1.596,1.547,1.589,182691.8,,,,,
1723639500000,1.589,1.589,1.563,1.571,46866.1,,,,,
1723640400000,1.568,1.587,1.567,1.576,36562.7,,,,,
1723641300000,1.574,1.586,1.57,1.574,34750.6,,,,,
1723642200000,1.577,1.579,1.55,1.554,65912.3,,,,,
1723643100000,1.554,1.573,1.536,1.541,133042.2,,,,,
1723644000000,1.541,1.547,1.523,1.538,169474.5,,,,,
1723644900000,1.537,1.551,1.536,1.544,96034.0,,,,,
1723645800000,1.544,1.558,1.538,1.548,65881.5,,,,,
1723646700000,1.548,1.553,1.546,1.549,21042.7,,,,,
1723647600000,1.548,1.56,1.54,1.54,39297.0,,,,,
1723648500000,1.542,1.548,1.532,1.536,42517.5,,,,,
1723649400000,1.538,1.555,1.537,1.548,30676.7,,,,,
1723650300000,1.548,1.55,1.54,1.54,28753.2,,,,,
1723651200000,1.54,1.548,1.538,1.548,14035.5,,,,,
1723652100000,1.548,1.549,1.532,1.532,12587.9,,,,,
1723653000000,1.534,1.537,1.527,1.533,20487.7,,,,,
1723653900000,1.533,1.559,1.531,1.555,111419.6,,,,,
1723654800000,1.555,1.559,1.549,1.552,36201.9,,,,,
1723655700000,1.553,1.558,1.55,1.55,10189.3,,,,,
1723656600000,1.55,1.57,1.55,1.564,36033.8,,,,,
1723657500000,1.564,1.572,1.564,1.567,9033.5,,,,,
1723658400000,1.565,1.576,1.564,1.569,27932.1,,,,,
1723659300000,1.568,1.573,1.564,1.564,5884.2,,,,,
1723660200000,1.564,1.566,1.545,1.546,73577.1,,,,,
1723661100000,1.546,1.557,1.544,1.554,18524.1,,,,,
1723662000000,1.557,1.56,1.551,1.551,14839.2,,,,,
1723662900000,1.551,1.558,1.55,1.557,9978.2,,,,,
1723663800000,1.557,1.558,1.552,1.554,12941.0,,,,,
1723664700000,1.553,1.563,1.551,1.561,10395.0,,,,,
1723665600000,1.56,1.565,1.557,1.557,27763.4,,,,,
1723666500000,1.557,1.563,1.553,1.557,10744.7,,,,,
1723667400000,1.557,1.568,1.557,1.568,10287.5,,,,,
1723668300000,1.567,1.569,1.563,1.566,11671.4,,,,,
1723669200000,1.566,1.571,1.563,1.563,4361.8,,,,,
1723670100000,1.564,1.575,1.562,1.574,7712.5,,,,,
1723671000000,1.574,1.575,1.567,1.569,6403.4,,,,,
1723671900000,1.569,1.575,1.568,1.573,33782.7,,,,,
1723672800000,1.573,1.573,1.558,1.564,17449.4,,,,,
1723673700000,1.563,1.573,1.56,1.572,15524.5,,,,,
1723674600000,1.572,1.582,1.568,1.57,37787.3,,,,,
1723675500000,1.57,1.572,1.568,1.569,1744.3,,,,,
1723676400000,1.57,1.572,1.567,1.569,8562.5,,,,,
1723677300000,1.568,1.577,1.562,1.574,14325.4,,,,,
1723678200000,1.576,1.578,1.57,1.575,5845.3,,,,,
1723679100000,1.575,1.579,1.574,1.576,6087.1,,,,,
1723680000000,1.577,1.58,1.561,1.563,18959.0,,,,,
1723680900000,1.563,1.563,1.551,1.554,23270.8,,,,,
1723681800000,1.554,1.561,1.554,1.558,4932.5,,,,,
1723682700000,1.561,1.566,1.555,1.557,20163.5,,,,,
1723683600000,1.557,1.557,1.545,1.55,16508.4,,,,,
1723684500000,1.55,1.555,1.535,1.537,34995.2,,,,,
1723685400000,1.537,1.544,1.535,1.539,15496.4,,,,,
1723686300000,1.539,1.55,1.532,1.537,18411.7,,,,,
1723687200000,1.537,1.545,1.532,1.545,43046.6,,,,,
1723688100000,1.545,1.55,1.541,1.548,11101.5,,,,,
1723689000000,1.548,1.556,1.546,1.554,9702.3,,,,,
1723689900000,1.555,1.557,1.543,1.543,14230.2,,,,,
1723690800000,1.543,1.554,1.543,1.554,4875.1,,,,,
1723691700000,1.554,1.559,1.553,1.557,6279.7,,,,,
1723692600000,1.558,1.563,1.551,1.552,7794.0,,,,,
1723693500000,1.553,1.554,1.545,1.546,20827.4,,,,,
1723694400000,1.545,1.546,1.532,1.535,68040.7,,,,,
1723695300000,1.534,1.541,1.532,1.533,14606.0,,,,,
1723696200000,1.534,1.541,1.531,1.534,13444.2,,,,,
1723697100000,1.534,1.541,1.531,1.54,4138.3,,,,,
1723698000000,1.54,1.543,1.53,1.532,8728.8,,,,,
1723698900000,1.532,1.536,1.525,1.535,56257.5,,,,,
1723699800000,1.536,1.546,1.536,1.542,32596.9,buy,1.54550203,67.08499761724674,967393,0.0
1723700700000,1.542,1.542,1.5,1.515,300028.1,,,,,
1723701600000,1.515,1.541,1.515,1.538,38418.7,,,,,
1723702500000,1.537,1.539,1.525,1.528,22558.0,,,,,
1723703400000,1.528,1.533,1.521,1.53,9222.1,,,,,
1723704300000,1.53,1.53,1.518,1.528,29769.3,,,,,
1723705200000,1.527,1.538,1.525,1.536,40348.4,,,,,
1723706100000,1.536,1.542,1.53,1.538,59956.2,,,,,
1723707000000,1.538,1.538,1.525,1.529,12834.6,,,,,
1723707900000,1.528,1.542,1.527,1.538,20474.7,,,,,
1723708800000,1.537,1.54,1.524,1.531,51675.9,,,,,
1723709700000,1.532,1.546,1.532,1.546,39330.3,,,,,
1723710600000,1.545,1.55,1.538,1.549,20688.5,,,,,
1723711500000,1.549,1.552,1.544,1.551,35095.7,,,,,
1723712400000,1.551,1.553,1.541,1.548,21684.0,,,,,
1723713300000,1.546,1.548,1.536,1.539,25137.9,,,,,
1723714200000,1.539,1.543,1.535,1.541,5641.3,,,,,
1723715100000,1.541,1.541,1.52,1.52,83792.1,,,,,
1723716000000,1.519,1.519,1.511,1.514,30308.1,,,,,
1723716900000,1.515,1.516,1.497,1.508,138491.3,,,,,
1723717800000,1.507,1.51,1.504,1.507,11678.4,,,,,
1723718700000,1.508,1.513,1.505,1.508,16371.2,,,,,
1723719600000,1.509,1.513,1.505,1.509,13259.3,,,,,
1723720500000,1.51,1.522,1.508,1.52,49742.9,,,,,
1723721400000,1.519,1.522,1.509,1.51,35403.5,,,,,
1723722300000,1.512,1.517,1.509,1.512,5412.0,,,,,
1723723200000,1.512,1.528,1.512,1.525,17265.8,,,,,
1723724100000,1.523,1.542,1.521,1.542,36861.0,,,,,
1723725000000,1.542,1.605,1.527,1.603,248529.8,,,,,
1723725900000,1.603,1.604,1.551,1.556,138019.7,,,,,
1723726800000,1.556,1.571,1.537,1.565,190408.4,,,,,
1723727700000,1.565,1.587,1.552,1.579,109062.8,,,,,
1723728600000,1.578,1.581,1.558,1.564,163855.5,,,,,
1723729500000,1.565,1.567,1.541,1.547,94151.9,,,,,
1723730400000,1.547,1.549,1.526,1.529,75778.4,,,,,
1723731300000,1.528,1.534,1.52,1.524,34043.6,,,,,
1723732200000,1.523,1.533,1.511,1.515,32154.4,,,,,
1723733100000,1.515,1.521,1.495,1.498,105352.7,,,,,
1723734000000,1.5,1.511,1.486,1.5,105718.3,,,,,
1723734900000,1.5,1.523,1.497,1.514,93855.0,,,,,
1723735800000,1.514,1.518,1.503,1.505,29669.7,,,,,
1723736700000,1.506,1.512,1.501,1.501,26515.0,,,,,
1723737600000,1.502,1.522,1.502,1.51,34268.4,,,,,
1723738500000,1.509,1.521,1.496,1.499,60744.9,,,,,
1723739400000,1.498,1.5,1.471,1.472,101807.6,,,,,
1723740300000,1.472,1.478,1.468,1.474,19639.5,,,,,
1723741200000,1.474,1.476,1.399,1.419,496230.0,,,,,
1723742100000,1.418,1.418,1.397,1.398,66070.2,,,,,
1723743000000,1.398,1.411,1.392,1.405,66910.3,,,,,
1723743900000,1.406,1.409,1.395,1.397,75311.8,buy,1.40870156,88.31962960273856,655851,0.0
1723744800000,1.397,1.397,1.355,1.371,300858.7,,,,,
1723745700000,1.371,1.374,1.359,1.367,100143.9,buy,1.37054361,108.93429359756017,773154,0.0
1723746600000,1.366,1.377,1.358,1.375,93646.1,,,,,
1723747500000,1.375,1.376,1.357,1.37,115233.5,,,,,
1723748400000,1.369,1.369,1.343,1.359,143316.3,,,,,
1723749300000,1.358,1.362,1.351,1.359,41725.9,,,,,
1723750200000,1.36,1.376,1.351,1.373,100161.4,,,,,
1723751100000,1.373,1.382,1.372,1.378,36343.4,,,,,
1723752000000,1.378,1.378,1.367,1.369,21670.7,,,,,
1723752900000,1.367,1.376,1.366,1.375,11796.4,,,,,
1723753800000,1.374,1.387,1.372,1.384,40810.8,,,,,
1723754700000,1.384,1.385,1.367,1.379,52369.3,,,,,
1723755600000,1.379,1.379,1.369,1.372,22934.1,,,,,
1723756500000,1.371,1.385,1.368,1.384,74875.8,,,,,
1723757400000,1.384,1.384,1.367,1.368,89709.2,,,,,
1723758300000,1.368,1.374,1.367,1.373,19194.6,,,,,
1723759200000,1.371,1.371,1.356,1.358,39290.8,,,,,
1723760100000,1.358,1.369,1.357,1.368,14332.5,,,,,
1723761000000,1.369,1.38,1.362,1.37,75303.6,,,,,
1723761900000,1.37,1.376,1.363,1.366,43548.1,,,,,
1723762800000,1.365,1.373,1.363,1.373,14253.5,,,,,
1723763700000,1.373,1.377,1.367,1.376,8460.3,,,,,
1723764600000,1.376,1.38,1.371,1.371,35057.3,,,,,
1723765500000,1.372,1.379,1.37,1.377,8604.6,,,,,
1723766400000,1.376,1.397,1.374,1.397,58787.5,,,,,
1723767300000,1.396,1.431,1.395,1.423,178327.4,,,,,
1723768200000,1.423,1.44,1.421,1.438,92783.7,,,,,
1723769100000,1.439,1.445,1.418,1.424,71946.0,,,,,
1723770000000,1.424,1.451,1.421,1.427,68128.3,,,,,
1723770900000,1.43,1.44,1.425,1.436,32816.5,,,,,
1723771800000,1.435,1.44,1.426,1.428,35566.2,,,,,
1723772700000,1.429,1.432,1.418,1.42,31520.3,,,,,
1723773600000,1.419,1.425,1.411,1.425,29388.3,sell,1.4217591,54.19481106478619,388713,2.6242854863363134
1723774500000,1.424,1.436,1.424,1.43,27904.8,,,,,
1723775400000,1.429,1.437,1.414,1.415,41023.9,,,,,
1723776300000,1.416,1.417,1.406,1.411,26726.0,,,,,
1723777200000,1.41,1.41,1.398,1.403,39141.7,,,,,
1723778100000,1.404,1.405,1.397,1.401,16841.3,,,,,
1723779000000,1.402,1.406,1.397,1.399,12289.6,,,,,
1723779900000,1.398,1.401,1.395,1.396,33246.0,,,,,
1723780800000,1.397,1.407,1.395,1.404,33570.6,,,,,
1723781700000,1.404,1.41,1.397,1.403,32167.1,,,,,
1723782600000,1.404,1.414,1.4,1.414,16481.0,,,,,
1723783500000,1.414,1.432,1.414,1.429,29408.4,,,,,
1723784400000,1.428,1.435,1.425,1.43,30038.7,,,,,
1723785300000,1.43,1.43,1.421,1.427,18543.4,,,,,
1723786200000,1.428,1.429,1.419,1.423,9505.5,,,,,
1723787100000,1.421,1.438,1.418,1.434,35625.3,,,,,
1723788000000,1.434,1.455,1.432,1.441,57013.4,,,,,
1723788900000,1.441,1.448,1.439,1.448,27330.4,buy,1.43993508,53.430455944884855,524941,0.0
1723789800000,1.448,1.451,1.441,1.446,15767.6,,,,,
1723790700000,1.445,1.45,1.433,1.433,23634.4,,,,,
1723791600000,1.434,1.434,1.422,1.423,22270.8,,,,,
1723792500000,1.423,1.424,1.418,1.421,16727.1,,,,,
1723793400000,1.421,1.425,1.418,1.422,11722.7,,,,,
1723794300000,1.422,1.422,1.413,1.413,38058.7,,,,,
1723795200000,1.414,1.428,1.414,1.425,34547.9,,,,,
1723796100000,1.426,1.428,1.41,1.42,121563.0,,,,,
1723797000000,1.421,1.421,1.413,1.418,16940.6,,,,,
1723797900000,1.418,1.419,1.407,1.41,13935.4,,,,,
1723798800000,1.41,1.411,1.404,1.407,21965.6,,,,,
1723799700000,1.407,1.411,1.406,1.408,9252.8,,,,,
1723800600000,1.408,1.412,1.406,1.409,10686.2,,,,,
1723801500000,1.408,1.418,1.408,1.418,16029.4,,,,,
1723802400000,1.418,1.422,1.404,1.404,35661.9,,,,,
1723803300000,1.404,1.414,1.404,1.409,9633.1,,,,,
1723804200000,1.409,1.414,1.409,1.411,10597.6,,,,,
1723805100000,1.411,1.411,1.406,1.406,4260.8,,,,,
1723806000000,1.405,1.419,1.405,1.408,40045.0,,,,,
1723806900000,1.408,1.418,1.398,1.401,54736.3,,,,,
1723807800000,1.402,1.405,1.4,1.403,15479.4,,,,,
1723808700000,1.403,1.403,1.392,1.393,37128.9,,,,,
1723809600000,1.395,1.403,1.391,1.393,24172.5,,,,,
1723810500000,1.393,1.393,1.377,1.379,83568.8,,,,,
1723811400000,1.379,1.379,1.358,1.363,134748.1,,,,,
1723812300000,1.362,1.379,1.362,1.373,121751.1,,,,,
1723813200000,1.375,1.385,1.367,1.369,21773.8,,,,,
1723814100000,1.368,1.408,1.368,1.393,117725.2,,,,,
1723815000000,1.394,1.414,1.381,1.397,229063.6,,,,,
1723815900000,1.398,1.401,1.375,1.394,68866.4,,,,,
1723816800000,1.393,1.4,1.384,1.387,47772.3,,,,,
1723817700000,1.389,1.393,1.368,1.376,83442.7,,,,,
1723818600000,1.378,1.383,1.371,1.38,35922.3,,,,,
1723819500000,1.38,1.38,1.348,1.357,86629.3,,,,,
1723820400000,1.358,1.37,1.355,1.366,44087.2,,,,,
1723821300000,1.365,1.366,1.346,1.354,24652.0,,,,,
1723822200000,1.353,1.355,1.333,1.351,65616.6,,,,,
1723823100000,1.351,1.352,1.34,1.349,11491.8,,,,,
1723824000000,1.35,1.355,1.342,1.35,33547.6,buy,1.34937146,132.7722167771356,544463,0.0
1723824900000,1.349,1.378,1.348,1.377,37051.6,,,,,
1723825800000,1.376,1.385,1.369,1.376,58647.5,,,,,
1723826700000,1.377,1.382,1.369,1.374,20431.2,sell,1.36926852,66.05417784662497,796954,1.1347064111251115
1723827600000,1.375,1.377,1.361,1.361,36706.5,,,,,
1723828500000,1.36,1.363,1.349,1.359,24164.3,,,,,
1723829400000,1.36,1.382,1.359,1.371,52205.5,,,,,
1723830300000,1.37,1.403,1.37,1.393,59908.6,,,,,
1723831200000,1.392,1.419,1.391,1.4,70208.7,,,,,
1723832100000,1.402,1.428,1.402,1.422,57841.9,buy,1.41536952,63.80682655957941,941006,0.0
1723833000000,1.422,1.437,1.416,1.423,79323.3,,,,,
1723833900000,1.423,1.433,1.422,1.426,60041.3,,,,,
1723834800000,1.426,1.446,1.413,1.42,94912.1,sell,1.42317981,63.647309493180465,529054,4.564007458665988
1723835700000,1.419,1.426,1.415,1.419,20050.2,,,,,
1723836600000,1.418,1.422,1.407,1.415,18587.2,,,,,
1723837500000,1.415,1.418,1.402,1.407,26623.8,,,,,
1723838400000,1.407,1.423,1.405,1.422,27162.4,,,,,
1723839300000,1.422,1.429,1.419,1.429,16494.6,,,,,
1723840200000,1.429,1.429,1.411,1.418,13943.9,,,,,
1723841100000,1.418,1.421,1.414,1.417,16266.3,,,,,
1723842000000,1.418,1.42,1.413,1.414,9189.7,,,,,
1723842900000,1.413,1.415,1.408,1.412,14038.3,,,,,
1723843800000,1.413,1.414,1.408,1.413,7736.1,,,,,
1723844700000,1.413,1.413,1.404,1.408,12007.6,,,,,
1723845600000,1.407,1.407,1.399,1.404,25310.3,,,,,
1723846500000,1.404,1.407,1.4,1.401,2775.9,,,,,
1723847400000,1.4,1.401,1.397,1.401,5208.3,,,,,
1723848300000,1.4,1.401,1.393,1.397,9185.0,,,,,
1723849200000,1.396,1.397,1.39,1.39,15637.5,,,,,
1723850100000,1.389,1.396,1.389,1.396,8308.0,,,,,
1723851000000,1.396,1.404,1.394,1.402,21432.8,,,,,
1723851900000,1.402,1.408,1.398,1.405,19631.7,,,,,
1723852800000,1.406,1.406,1.386,1.388,23495.7,,,,,
1723853700000,1.389,1.393,1.388,1.389,9213.6,,,,,
1723854600000,1.39,1.391,1.385,1.39,7634.1,,,,,
1723855500000,1.391,1.397,1.39,1.394,7541.5,,,,,
1723856400000,1.394,1.401,1.39,1.395,7646.3,,,,,
1723857300000,1.394,1.402,1.393,1.398,11372.9,,,,,
1723858200000,1.398,1.398,1.389,1.391,3902.8,,,,,
1723859100000,1.391,1.392,1.386,1.388,5764.8,,,,,
1723860000000,1.388,1.394,1.387,1.39,2341.2,,,,,
1723860900000,1.39,1.392,1.387,1.391,10446.6,,,,,
1723861800000,1.392,1.396,1.39,1.391,4452.0,,,,,
1723862700000,1.391,1.392,1.388,1.39,4754.7,,,,,
1723863600000,1.388,1.395,1.388,1.389,13599.8,,,,,
1723864500000,1.389,1.394,1.387,1.387,1134.5,,,,,
1723865400000,1.387,1.387,1.379,1.379,7612.5,,,,,
1723866300000,1.38,1.382,1.377,1.381,6625.3,,,,,
1723867200000,1.382,1.382,1.377,1.378,4487.2,,,,,
1723868100000,1.377,1.384,1.377,1.379,3398.6,,,,,
1723869000000,1.38,1.383,1.378,1.379,2765.6,,,,,
1723869900000,1.379,1.381,1.376,1.381,5976.2,,,,,
1723870800000,1.381,1.384,1.378,1.38,13816.6,,,,,
1723871700000,1.379,1.389,1.379,1.389,11921.5,,,,,
1723872600000,1.388,1.389,1.383,1.388,5153.5,,,,,
1723873500000,1.388,1.391,1.384,1.387,10809.0,,,,,
1723874400000,1.386,1.392,1.384,1.389,16974.0,,,,,
1723875300000,1.388,1.392,1.385,1.387,23291.9,,,,,
1723876200000,1.388,1.393,1.387,1.391,6545.8,,,,,
1723877100000,1.392,1.392,1.387,1.388,11103.5,,,,,
1723878000000,1.388,1.392,1.381,1.382,24927.9,,,,,
1723878900000,1.382,1.396,1.382,1.396,12183.3,,,,,
1723879800000,1.395,1.401,1.392,1.401,19679.9,,,,,
1723880700000,1.401,1.408,1.395,1.404,73981.0,,,,,
1723881600000,1.404,1.406,1.399,1.401,7142.9,,,,,
1723882500000,1.4,1.4,1.393,1.393,11424.4,,,,,
1723883400000,1.392,1.401,1.392,1.393,11500.3,,,,,
1723884300000,1.392,1.397,1.39,1.392,52427.3,,,,,
1723885200000,1.391,1.391,1.38,1.385,25877.4,,,,,
1723886100000,1.384,1.4,1.384,1.398,35271.6,buy,1.39598498,64.78987580709392,843364,0.0
1723887000000,1.398,1.404,1.39,1.394,96282.4,,,,,
1723887900000,1.393,1.393,1.386,1.39,10735.7,,,,,
1723888800000,1.389,1.399,1.387,1.396,21536.9,,,,,
1723889700000,1.396,1.397,1.39,1.394,18109.4,,,,,
1723890600000,1.393,1.41,1.388,1.389,36755.2,,,,,
1723891500000,1.388,1.388,1.369,1.376,62101.3,,,,,
1723892400000,1.374,1.383,1.37,1.38,11169.2,,,,,
1723893300000,1.378,1.381,1.376,1.379,6923.1,,,,,
1723894200000,1.38,1.38,1.368,1.369,16976.9,,,,,
1723895100000,1.369,1.377,1.368,1.377,6081.3,,,,,
1723896000000,1.377,1.38,1.37,1.378,5617.7,,,,,
1723896900000,1.377,1.377,1.359,1.376,114601.5,,,,,
1723897800000,1.375,1.376,1.372,1.373,11690.6,,,,,
1723898700000,1.373,1.377,1.367,1.368,47994.2,,,,,
1723899600000,1.368,1.379,1.366,1.373,30129.1,,,,,
1723900500000,1.373,1.375,1.367,1.37,32656.5,,,,,
1723901400000,1.369,1.37,1.361,1.365,37367.9,,,,,
1723902300000,1.366,1.378,1.365,1.377,41795.4,,,,,
1723903200000,1.377,1.379,1.362,1.363,53212.2,,,,,
1723904100000,1.364,1.366,1.357,1.364,63636.6,,,,,
1723905000000,1.363,1.372,1.363,1.368,36685.0,,,,,
1723905900000,1.368,1.374,1.368,1.373,9007.3,,,,,
1723906800000,1.373,1.385,1.372,1.383,15933.1,,,,,
1723907700000,1.383,1.384,1.377,1.378,23580.3,,,,,
1723908600000,1.378,1.404,1.377,1.383,196115.1,,,,,
1723909500000,1.384,1.385,1.367,1.369,110951.4,,,,,
1723910400000,1.369,1.381,1.364,1.38,36196.1,,,,,
1723911300000,1.381,1.386,1.373,1.383,27193.2,,,,,
1723912200000,1.382,1.382,1.372,1.377,10993.0,,,,,
1723913100000,1.38,1.382,1.377,1.378,6249.7,,,,,
1723914000000,1.378,1.387,1.378,1.38,7784.5,,,,,
1723914900000,1.378,1.378,1.371,1.374,10132.9,,,,,
1723915800000,1.374,1.376,1.368,1.368,5342.7,,,,,
1723916700000,1.368,1.372,1.363,1.363,12071.7,,,,,
1723917600000,1.364,1.364,1.36,1.363,16593.4,,,,,
1723918500000,1.361,1.361,1.353,1.357,23107.2,,,,,
1723919400000,1.358,1.361,1.35,1.352,68788.7,,,,,
1723920300000,1.352,1.36,1.352,1.356,12087.9,,,,,
1723921200000,1.355,1.358,1.351,1.352,8296.5,,,,,
1723922100000,1.353,1.362,1.352,1.354,20270.5,,,,,
1723923000000,1.354,1.36,1.354,1.358,10477.9,,,,,
1723923900000,1.36,1.36,1.353,1.355,5774.3,,,,,
1723924800000,1.357,1.358,1.354,1.357,5438.2,,,,,
1723925700000,1.358,1.361,1.355,1.356,2884.2,,,,,
1723926600000,1.357,1.361,1.356,1.356,4452.1,,,,,
1723927500000,1.355,1.363,1.354,1.362,4849.2,,,,,
1723928400000,1.361,1.363,1.36,1.362,6329.7,,,,,
1723929300000,1.362,1.363,1.355,1.363,7991.7,,,,,
1723930200000,1.364,1.364,1.361,1.362,2643.6,,,,,
1723931100000,1.361,1.373,1.361,1.372,22135.8,,,,,
1723932000000,1.373,1.386,1.373,1.375,24481.5,,,,,
1723932900000,1.375,1.381,1.372,1.376,5732.4,,,,,
1723933800000,1.374,1.379,1.372,1.373,7655.3,,,,,
1723934700000,1.374,1.375,1.371,1.372,5685.1,,,,,
1723935600000,1.373,1.376,1.372,1.374,12623.2,,,,,
1723936500000,1.374,1.374,1.372,1.373,4421.7,,,,,
1723937400000,1.372,1.377,1.37,1.376,21143.6,,,,,
1723938300000,1.377,1.378,1.374,1.377,3830.0,,,,,
1723939200000,1.376,1.376,1.367,1.367,7699.3,,,,,
1723940100000,1.367,1.374,1.364,1.374,7917.3,,,,,
1723941000000,1.374,1.38,1.373,1.379,15505.6,,,,,
1723941900000,1.378,1.382,1.373,1.375,20994.1,,,,,
1723942800000,1.375,1.377,1.369,1.371,3305.3,,,,,
1723943700000,1.373,1.373,1.366,1.367,2415.5,,,,,
1723944600000,1.367,1.369,1.366,1.368,427.2,,,,,
1723945500000,1.369,1.369,1.364,1.366,2699.6,,,,,
1723946400000,1.366,1.366,1.362,1.362,6925.1,,,,,
1723947300000,1.362,1.364,1.362,1.362,13036.0,,,,,
1723948200000,1.363,1.373,1.363,1.37,6578.6,,,,,
1723949100000,1.372,1.385,1.372,1.382,40486.8,,,,,
1723950000000,1.383,1.39,1.371,1.372,20459.3,,,,,
1723950900000,1.374,1.377,1.364,1.367,13276.0,,,,,
1723951800000,1.368,1.368,1.36,1.362,12465.4,,,,,
1723952700000,1.364,1.365,1.358,1.359,1415.0,,,,,
1723953600000,1.358,1.364,1.355,1.363,8522.6,,,,,
1723954500000,1.362,1.362,1.357,1.357,879.7,,,,,
1723955400000,1.356,1.363,1.355,1.362,11917.5,,,,,
1723956300000,1.362,1.366,1.362,1.363,10664.8,,,,,
1723957200000,1.362,1.367,1.359,1.367,7623.0,buy,1.3653662,157.4602095760097,640930,0.0
1723958100000,1.368,1.371,1.36,1.36,23562.2,,,,,
1723959000000,1.359,1.368,1.358,1.366,5484.7,,,,,
1723959900000,1.366,1.371,1.365,1.366,5460.9,,,,,
1723960800000,1.365,1.37,1.365,1.367,3262.1,,,,,
1723961700000,1.367,1.369,1.365,1.365,2749.6,,,,,
1723962600000,1.365,1.369,1.363,1.366,14242.3,,,,,
1723963500000,1.366,1.368,1.363,1.365,2772.5,,,,,
1723964400000,1.365,1.365,1.36,1.363,6978.2,,,,,
1723965300000,1.366,1.367,1.359,1.363,7948.5,,,,,
1723966200000,1.363,1.363,1.343,1.347,177152.0,,,,,
1723967100000,1.348,1.35,1.345,1.349,17301.8,,,,,
1723968000000,1.347,1.356,1.345,1.355,27008.4,,,,,
1723968900000,1.354,1.355,1.35,1.352,3783.8,,,,,
1723969800000,1.349,1.352,1.347,1.351,4658.2,,,,,
1723970700000,1.351,1.355,1.351,1.353,3649.4,,,,,
1723971600000,1.354,1.355,1.347,1.349,40314.5,,,,,
1723972500000,1.35,1.358,1.35,1.354,50522.5,,,,,
1723973400000,1.355,1.358,1.349,1.351,19144.5,,,,,
1723974300000,1.352,1.374,1.352,1.363,31237.8,,,,,
1723975200000,1.363,1.372,1.361,1.363,18318.2,,,,,
1723976100000,1.364,1.373,1.362,1.366,34287.0,,,,,
1723977000000,1.367,1.373,1.354,1.369,52967.8,,,,,
1723977900000,1.368,1.368,1.358,1.361,81810.1,,,,,
1723978800000,1.36,1.362,1.354,1.358,19861.2,,,,,
1723979700000,1.358,1.364,1.354,1.356,23083.6,,,,,
1723980600000,1.355,1.359,1.352,1.354,27650.5,,,,,
1723981500000,1.352,1.358,1.352,1.358,15101.6,,,,,
1723982400000,1.357,1.363,1.348,1.363,150879.8,,,,,
1723983300000,1.36,1.36,1.351,1.358,10786.5,,,,,
1723984200000,1.358,1.361,1.354,1.358,24738.4,,,,,
1723985100000,1.359,1.361,1.344,1.347,56871.0,,,,,
1723986000000,1.347,1.361,1.345,1.359,22222.5,,,,,
1723986900000,1.359,1.362,1.351,1.353,20952.8,,,,,
1723987800000,1.351,1.363,1.351,1.362,19983.2,,,,,
1723988700000,1.36,1.361,1.347,1.347,19492.8,,,,,
1723989600000,1.349,1.35,1.345,1.349,5367.8,,,,,
1723990500000,1.35,1.355,1.349,1.353,41156.3,,,,,
1723991400000,1.353,1.354,1.344,1.351,10471.9,,,,,
1723992300000,1.354,1.356,1.349,1.352,20906.5,,,,,
1723993200000,1.352,1.352,1.344,1.351,8579.6,,,,,
1723994100000,1.352,1.355,1.351,1.353,16899.0,,,,,
1723995000000,1.353,1.356,1.35,1.355,31416.5,,,,,
1723995900000,1.355,1.358,1.352,1.353,7524.3,,,,,
1723996800000,1.351,1.354,1.348,1.354,2943.8,,,,,
1723997700000,1.355,1.363,1.354,1.358,20331.2,,,,,
1723998600000,1.359,1.359,1.354,1.359,4591.9,,,,,
1723999500000,1.358,1.358,1.349,1.349,7895.2,,,,,
1724000400000,1.348,1.353,1.347,1.351,7801.3,,,,,
1724001300000,1.348,1.354,1.335,1.339,35537.8,,,,,
1724002200000,1.339,1.345,1.337,1.344,9260.5,,,,,
1724003100000,1.345,1.345,1.321,1.326,83603.4,,,,,
1724004000000,1.327,1.334,1.326,1.331,12057.2,,,,,
1724004900000,1.334,1.336,1.332,1.335,4344.6,,,,,
1724005800000,1.336,1.339,1.332,1.337,11095.3,,,,,
1724006700000,1.337,1.338,1.332,1.337,11547.5,,,,,
1724007600000,1.337,1.337,1.333,1.335,2373.6,,,,,
1724008500000,1.334,1.339,1.333,1.334,3571.1,,,,,
1724009400000,1.334,1.34,1.334,1.338,4980.1,,,,,
1724010300000,1.338,1.34,1.336,1.339,4646.0,,,,,
1724011200000,1.337,1.342,1.337,1.337,7057.9,,,,,
1724012100000,1.336,1.34,1.336,1.337,4185.6,,,,,
1724013000000,1.337,1.341,1.335,1.341,5952.0,,,,,
1724013900000,1.342,1.342,1.337,1.341,7173.5,,,,,
1724014800000,1.341,1.345,1.34,1.34,6189.4,,,,,
1724015700000,1.339,1.342,1.337,1.339,4300.2,,,,,
1724016600000,1.339,1.342,1.337,1.338,2165.7,,,,,
1724017500000,1.338,1.34,1.333,1.336,19923.8,,,,,
1724018400000,1.338,1.343,1.336,1.337,4378.2,,,,,
1724019300000,1.338,1.346,1.336,1.344,8641.8,,,,,
1724020200000,1.343,1.346,1.338,1.338,1698.6,,,,,
1724021100000,1.338,1.341,1.332,1.334,14129.2,,,,,
1724022000000,1.334,1.335,1.325,1.328,23026.0,,,,,
1724022900000,1.328,1.329,1.315,1.318,68326.8,,,,,
1724023800000,1.318,1.32,1.31,1.313,28739.7,,,,,
1724024700000,1.313,1.316,1.303,1.307,77992.6,,,,,
1724025600000,1.307,1.32,1.303,1.319,48964.4,buy,1.31758316,195.80473205197913,783851,0.0
1724026500000,1.32,1.32,1.304,1.309,27845.5,,,,,
1724027400000,1.308,1.311,1.304,1.307,23143.5,,,,,
1724028300000,1.307,1.311,1.298,1.3,122485.7,,,,,
1724029200000,1.301,1.308,1.301,1.307,35293.0,,,,,
1724030100000,1.307,1.313,1.307,1.31,11843.3,,,,,
1724031000000,1.311,1.327,1.311,1.324,69502.8,,,,,
1724031900000,1.324,1.324,1.31,1.316,14689.4,,,,,
1724032800000,1.317,1.32,1.312,1.315,7801.9,,,,,
1724033700000,1.314,1.323,1.314,1.323,12971.6,,,,,
1724034600000,1.323,1.324,1.318,1.318,8844.2,,,,,
1724035500000,1.319,1.323,1.316,1.322,1999.2,,,,,
1724036400000,1.322,1.324,1.315,1.316,7161.9,,,,,
1724037300000,1.316,1.317,1.311,1.312,11423.0,,,,,
1724038200000,1.313,1.314,1.31,1.313,7907.9,,,,,
1724039100000,1.313,1.315,1.312,1.315,12478.1,,,,,
1724040000000,1.316,1.318,1.31,1.312,17922.7,,,,,
1724040900000,1.312,1.317,1.312,1.317,4898.6,,,,,
1724041800000,1.317,1.318,1.309,1.309,6383.7,,,,,
1724042700000,1.31,1.311,1.308,1.31,14313.6,,,,,
1724043600000,1.311,1.312,1.303,1.304,5431.0,,,,,
1724044500000,1.303,1.306,1.301,1.302,3902.5,,,,,
1724045400000,1.301,1.307,1.298,1.307,16500.1,,,,,
1724046300000,1.306,1.307,1.301,1.305,4716.2,,,,,
1724047200000,1.307,1.308,1.298,1.3,8261.0,,,,,
1724048100000,1.301,1.302,1.298,1.3,11680.3,,,,,
1724049000000,1.299,1.309,1.299,1.308,11321.3,,,,,
1724049900000,1.309,1.314,1.305,1.308,14983.3,,,,,
1724050800000,1.309,1.313,1.307,1.311,2806.3,,,,,
1724051700000,1.312,1.312,1.3,1.301,12781.9,,,,,
1724052600000,1.301,1.305,1.297,1.303,15346.8,,,,,
1724053500000,1.303,1.303,1.299,1.3,47552.1,,,,,
1724054400000,1.301,1.304,1.298,1.304,9113.1,,,,,
1724055300000,1.304,1.311,1.304,1.308,14073.5,,,,,
1724056200000,1.308,1.309,1.305,1.305,17778.7,,,,,
1724057100000,1.306,1.307,1.301,1.305,6128.0,,,,,
1724058000000,1.306,1.312,1.304,1.31,9489.7,,,,,
1724058900000,1.311,1.313,1.307,1.313,10194.6,,,,,
1724059800000,1.313,1.316,1.306,1.308,18724.9,,,,,
1724060700000,1.307,1.307,1.293,1.298,67751.2,,,,,
1724061600000,1.297,1.301,1.284,1.29,47227.0,,,,,
1724062500000,1.292,1.297,1.288,1.296,27818.5,,,,,
1724063400000,1.295,1.303,1.295,1.299,32077.6,,,,,
1724064300000,1.298,1.303,1.292,1.293,11091.5,,,,,
1724065200000,1.293,1.302,1.29,1.295,19634.9,,,,,
1724066100000,1.295,1.297,1.288,1.288,10895.9,,,,,
1724067000000,1.288,1.295,1.288,1.294,21044.6,,,,,
1724067900000,1.294,1.31,1.294,1.304,18969.2,,,,,
1724068800000,1.305,1.308,1.299,1.303,8653.5,,,,,
1724069700000,1.304,1.304,1.297,1.301,4496.9,,,,,
1724070600000,1.3,1.302,1.294,1.296,13097.8,,,,,
1724071500000,1.295,1.296,1.291,1.293,8647.9,,,,,
1724072400000,1.292,1.296,1.29,1.294,12634.7,,,,,
1724073300000,1.293,1.306,1.293,1.304,37436.3,,,,,
1724074200000,1.304,1.314,1.301,1.302,34832.6,,,,,
1724075100000,1.302,1.307,1.3,1.304,114414.3,,,,,
1724076000000,1.303,1.311,1.297,1.302,27763.9,,,,,
1724076900000,1.302,1.302,1.294,1.296,45250.2,,,,,
1724077800000,1.296,1.307,1.295,1.304,10408.6,,,,,
1724078700000,1.304,1.316,1.304,1.314,14868.6,,,,,
1724079600000,1.315,1.319,1.309,1.31,16492.4,,,,,
1724080500000,1.311,1.312,1.307,1.312,7101.0,,,,,
1724081400000,1.311,1.313,1.305,1.313,14203.1,,,,,
1724082300000,1.313,1.314,1.306,1.307,9142.8,,,,,
1724083200000,1.307,1.313,1.304,1.306,7007.3,,,,,
1724084100000,1.306,1.31,1.3,1.304,10462.0,,,,,
1724085000000,1.302,1.303,1.288,1.293,18932.8,,,,,
1724085900000,1.29,1.303,1.29,1.302,6157.3,,,,,
1724086800000,1.303,1.309,1.298,1.299,21119.9,,,,,
1724087700000,1.299,1.306,1.298,1.306,15733.6,,,,,
1724088600000,1.306,1.334,1.305,1.322,76776.2,,,,,
1724089500000,1.322,1.323,1.311,1.314,20640.1,,,,,
1724090400000,1.316,1.316,1.307,1.311,22533.8,,,,,
1724091300000,1.311,1.315,1.309,1.313,13298.8,,,,,
1724092200000,1.313,1.32,1.308,1.313,10659.5,,,,,
1724093100000,1.313,1.315,1.312,1.313,4970.8,,,,,
1724094000000,1.314,1.324,1.311,1.324,32624.3,,,,,
1724094900000,1.324,1.331,1.319,1.328,14304.3,,,,,
1724095800000,1.327,1.333,1.326,1.331,11320.3,,,,,
1724096700000,1.332,1.333,1.326,1.327,14463.0,,,,,
1724097600000,1.326,1.334,1.325,1.332,21659.4,sell,1.3251564,97.41285419585962,748922,0.4802941204743344
1724098500000,1.333,1.34,1.332,1.335,13814.4,,,,,
1724099400000,1.336,1.343,1.332,1.333,10812.7,,,,,
1724100300000,1.335,1.335,1.329,1.33,7127.5,,,,,
1724101200000,1.33,1.332,1.327,1.327,20540.2,,,,,
1724102100000,1.327,1.33,1.325,1.327,5628.4,,,,,
1724103000000,1.326,1.332,1.326,1.332,7331.7,buy,1.33003797,96.90974181672452,441200,0.0
1724103900000,1.332,1.333,1.326,1.328,4262.3,,,,,
1724104800000,1.328,1.334,1.328,1.333,10013.6,,,,,
1724105700000,1.334,1.334,1.33,1.331,5672.9,,,,,
1724106600000,1.331,1.337,1.33,1.337,3709.8,,,,,
1724107500000,1.337,1.337,1.329,1.332,3203.4,,,,,
1724108400000,1.332,1.332,1.326,1.33,1837.0,,,,,
1724109300000,1.33,1.34,1.329,1.338,8265.0,,,,,
1724110200000,1.337,1.344,1.337,1.338,3670.1,,,,,
1724111100000,1.337,1.347,1.337,1.343,29276.9,,,,,
1724112000000,1.342,1.345,1.34,1.343,16822.0,,,,,
1724112900000,1.343,1.364,1.341,1.363,30225.4,,,,,
1724113800000,1.363,1.379,1.358,1.37,51731.1,,,,,
1724114700000,1.371,1.374,1.366,1.37,11451.1,,,,,
1724115600000,1.37,1.381,1.37,1.376,22985.0,,,,,
1724116500000,1.377,1.385,1.374,1.378,28875.0,,,,,
1724117400000,1.377,1.379,1.368,1.373,33649.8,,,,,
1724118300000,1.374,1.375,1.368,1.372,13131.8,sell,1.37178754,96.66746746218271,489884,5.043254209101443
1724119200000,1.372,1.373,1.362,1.368,20806.0,,,,,
1724120100000,1.366,1.369,1.359,1.36,8963.6,,,,,
1724121000000,1.36,1.365,1.358,1.361,12392.1,,,,,
1724121900000,1.363,1.364,1.36,1.36,9438.0,,,,,
1724122800000,1.36,1.361,1.355,1.357,10083.8,,,,,
1724123700000,1.356,1.36,1.352,1.356,41953.1,,,,,
1724124600000,1.358,1.359,1.355,1.356,4335.2,,,,,
1724125500000,1.355,1.355,1.352,1.353,2610.1,,,,,
1724126400000,1.352,1.364,1.352,1.364,35599.5,,,,,
1724127300000,1.363,1.364,1.354,1.354,7914.5,,,,,
1724128200000,1.354,1.362,1.354,1.362,36441.0,,,,,
1724129100000,1.362,1.376,1.362,1.37,37439.9,,,,,
1724130000000,1.37,1.395,1.368,1.392,132671.7,,,,,
1724130900000,1.391,1.399,1.385,1.387,115133.3,,,,,
1724131800000,1.387,1.392,1.384,1.391,23464.8,,,,,
1724132700000,1.39,1.4,1.385,1.395,17540.3,buy,1.3897645,95.27392342148308,882279,0.0
1724133600000,1.396,1.4,1.388,1.391,26267.9,,,,,
1724134500000,1.391,1.393,1.386,1.389,10896.7,,,,,
1724135400000,1.387,1.399,1.387,1.397,26036.5,,,,,
1724136300000,1.399,1.413,1.391,1.412,42929.4,,,,,
1724137200000,1.412,1.421,1.394,1.395,152703.6,,,,,
1724138100000,1.395,1.405,1.392,1.405,22010.6,sell,1.39321637,95.03573861292938,203138,5.766455278291105
1724139000000,1.404,1.411,1.4,1.409,38781.6,,,,,
1724139900000,1.408,1.413,1.402,1.406,12509.3,,,,,
1724140800000,1.405,1.406,1.397,1.397,15906.1,,,,,
1724141700000,1.398,1.401,1.392,1.395,44356.5,,,,,
1724142600000,1.395,1.406,1.393,1.404,14266.2,,,,,
1724143500000,1.404,1.404,1.392,1.394,28344.0,,,,,
1724144400000,1.394,1.404,1.394,1.4,49212.4,buy,1.40338075,94.20589440921037,372092,0.0
1724145300000,1.399,1.404,1.398,1.403,10511.6,,,,,
1724146200000,1.404,1.409,1.399,1.403,30334.3,,,,,
1724147100000,1.401,1.402,1.391,1.392,57798.1,,,,,
1724148000000,1.394,1.398,1.391,1.394,12418.7,,,,,
1724148900000,1.394,1.396,1.391,1.391,4748.3,,,,,
1724149800000,1.391,1.394,1.386,1.394,21761.1,,,,,
1724150700000,1.394,1.397,1.388,1.389,13078.6,,,,,
1724151600000,1.392,1.393,1.383,1.385,28947.7,,,,,
1724152500000,1.386,1.387,1.379,1.383,26299.3,,,,,
1724153400000,1.383,1.387,1.374,1.374,19393.9,,,,,
1724154300000,1.376,1.378,1.373,1.377,6449.5,,,,,
1724155200000,1.377,1.384,1.376,1.383,6004.8,,,,,
1724156100000,1.382,1.382,1.375,1.375,19364.1,,,,,
1724157000000,1.374,1.377,1.372,1.372,6569.9,,,,,
1724157900000,1.372,1.372,1.367,1.367,9602.6,,,,,
1724158800000,1.367,1.369,1.362,1.363,18505.4,,,,,
1724159700000,1.364,1.373,1.364,1.373,12480.7,,,,,
1724160600000,1.374,1.386,1.364,1.376,24831.7,,,,,
1724161500000,1.377,1.396,1.376,1.391,29079.4,,,,,
1724162400000,1.393,1.394,1.372,1.376,53517.0,,,,,
1724163300000,1.376,1.376,1.357,1.363,41405.5,,,,,
1724164200000,1.36,1.367,1.351,1.358,43564.4,,,,,
1724165100000,1.359,1.36,1.352,1.353,19111.2,,,,,
1724166000000,1.352,1.352,1.329,1.339,126937.4,,,,,
1724166900000,1.339,1.353,1.339,1.351,36124.5,,,,,
1724167800000,1.351,1.354,1.348,1.349,15090.7,,,,,
1724168700000,1.349,1.353,1.346,1.347,6570.1,,,,,
1724169600000,1.346,1.352,1.34,1.35,29367.7,,,,,
1724170500000,1.35,1.359,1.346,1.358,15959.1,,,,,
1724171400000,1.357,1.364,1.357,1.359,46763.1,,,,,
1724172300000,1.359,1.359,1.349,1.355,23978.7,,,,,
1724173200000,1.355,1.36,1.348,1.351,24947.9,,,,,
1724174100000,1.351,1.352,1.349,1.351,11305.1,,,,,
1724175000000,1.351,1.353,1.349,1.351,6126.6,,,,,
1724175900000,1.35,1.355,1.348,1.354,7231.9,,,,,
1724176800000,1.353,1.359,1.351,1.356,9124.4,,,,,
1724177700000,1.357,1.364,1.356,1.358,17261.3,,,,,
1724178600000,1.358,1.358,1.35,1.354,7219.7,,,,,
1724179500000,1.355,1.355,1.351,1.351,1526.4,,,,,
1724180400000,1.352,1.352,1.348,1.35,6271.0,,,,,
1724181300000,1.348,1.35,1.345,1.347,28474.6,,,,,
1724182200000,1.348,1.353,1.348,1.352,15917.7,,,,,
1724183100000,1.354,1.36,1.353,1.354,9392.0,,,,,
1724184000000,1.355,1.36,1.354,1.357,9408.9,,,,,
1724184900000,1.359,1.368,1.359,1.364,22721.9,,,,,
1724185800000,1.363,1.366,1.362,1.364,24623.1,,,,,
1724186700000,1.361,1.361,1.357,1.358,8079.3,,,,,
1724187600000,1.357,1.357,1.347,1.347,24985.1,,,,,
1724188500000,1.349,1.351,1.344,1.345,8567.5,,,,,
1724189400000,1.345,1.35,1.345,1.348,8766.7,,,,,
1724190300000,1.347,1.348,1.347,1.348,4838.7,,,,,
1724191200000,1.347,1.355,1.347,1.352,2721.7,,,,,
1724192100000,1.35,1.352,1.347,1.351,2702.8,,,,,
1724193000000,1.352,1.353,1.349,1.353,1472.9,,,,,
1724193900000,1.353,1.357,1.352,1.354,4336.9,,,,,
1724194800000,1.354,1.354,1.35,1.352,2819.9,,,,,
1724195700000,1.353,1.353,1.349,1.349,4549.0,,,,,
1724196600000,1.349,1.351,1.349,1.351,281.7,,,,,
1724197500000,1.352,1.352,1.345,1.345,4251.7,,,,,
1724198400000,1.345,1.357,1.345,1.357,8372.8,,,,,
1724199300000,1.357,1.359,1.351,1.351,12273.0,,,,,
1724200200000,1.352,1.352,1.34,1.344,12958.7,,,,,
1724201100000,1.344,1.346,1.338,1.338,8619.1,,,,,
1724202000000,1.338,1.34,1.333,1.34,7002.9,,,,,
1724202900000,1.339,1.344,1.334,1.341,6836.8,,,,,
1724203800000,1.341,1.344,1.338,1.344,3554.5,buy,1.34338853,230.4521843133497,744037,0.0
1724204700000,1.344,1.348,1.344,1.348,6597.9,,,,,
1724205600000,1.347,1.349,1.346,1.346,2212.8,,,,,
1724206500000,1.345,1.347,1.344,1.344,1529.9,,,,,
1724207400000,1.343,1.349,1.342,1.349,8726.7,,,,,
1724208300000,1.349,1.354,1.349,1.35,4156.8,,,,,
1724209200000,1.347,1.352,1.347,1.352,4283.8,,,,,
1724210100000,1.353,1.353,1.35,1.351,2608.2,,,,,
1724211000000,1.35,1.351,1.348,1.349,4270.4,,,,,
1724211900000,1.351,1.352,1.348,1.349,3066.3,,,,,
1724212800000,1.349,1.353,1.349,1.35,1967.5,,,,,
1724213700000,1.351,1.354,1.348,1.352,7619.4,,,,,
1724214600000,1.351,1.351,1.346,1.347,1710.1,,,,,
1724215500000,1.346,1.351,1.345,1.351,13091.1,,,,,
1724216400000,1.351,1.359,1.351,1.358,16147.8,,,,,
1724217300000,1.359,1.359,1.357,1.358,2976.2,,,,,
1724218200000,1.357,1.363,1.357,1.358,4746.0,,,,,
1724219100000,1.356,1.359,1.356,1.357,1564.1,,,,,
1724220000000,1.356,1.365,1.356,1.365,4044.3,sell,1.35752663,114.64996169589148,856528,1.359696449958178
1724220900000,1.365,1.373,1.362,1.369,15815.8,,,,,
1724221800000,1.369,1.37,1.365,1.367,5346.6,,,,,
1724222700000,1.367,1.369,1.362,1.363,6952.5,,,,,
1724223600000,1.363,1.369,1.362,1.366,4365.3,,,,,
1724224500000,1.367,1.373,1.367,1.367,9235.6,,,,,
1724225400000,1.367,1.37,1.364,1.364,2830.3,,,,,
1724226300000,1.364,1.365,1.362,1.364,3092.6,,,,,
1724227200000,1.367,1.369,1.357,1.358,25066.4,,,,,
1724228100000,1.358,1.358,1.35,1.351,10129.3,,,,,
1724229000000,1.351,1.353,1.345,1.348,25548.8,,,,,
1724229900000,1.347,1.348,1.338,1.339,20326.6,,,,,
1724230800000,1.338,1.34,1.327,1.329,24498.2,,,,,
1724231700000,1.329,1.331,1.32,1.327,50894.4,,,,,
1724232600000,1.327,1.33,1.324,1.329,27459.1,,,,,
1724233500000,1.328,1.336,1.327,1.334,6754.6,,,,,
1724234400000,1.334,1.338,1.331,1.337,11541.1,,,,,
1724235300000,1.336,1.336,1.331,1.331,3614.7,,,,,
1724236200000,1.331,1.335,1.331,1.334,8477.8,,,,,
1724237100000,1.335,1.34,1.335,1.339,3108.4,,,,,
1724238000000,1.339,1.34,1.334,1.334,6773.6,,,,,
1724238900000,1.333,1.334,1.329,1.331,7587.4,,,,,
1724239800000,1.331,1.334,1.331,1.332,2757.1,,,,,
1724240700000,1.331,1.336,1.331,1.331,3807.2,,,,,
1724241600000,1.331,1.333,1.323,1.323,12943.3,,,,,
1724242500000,1.323,1.324,1.313,1.316,50362.4,,,,,
1724243400000,1.317,1.322,1.316,1.321,10426.5,,,,,
1724244300000,1.321,1.322,1.313,1.317,7166.7,,,,,
1724245200000,1.317,1.323,1.317,1.317,9624.1,,,,,
1724246100000,1.317,1.32,1.314,1.314,11189.1,,,,,
1724247000000,1.315,1.316,1.29,1.295,116457.1,,,,,
1724247900000,1.295,1.331,1.291,1.327,66884.4,,,,,
1724248800000,1.328,1.335,1.314,1.315,51308.9,,,,,
1724249700000,1.314,1.322,1.308,1.317,45344.2,,,,,
1724250600000,1.316,1.328,1.314,1.325,26294.0,,,,,
1724251500000,1.324,1.325,1.308,1.312,9657.0,,,,,
1724252400000,1.311,1.316,1.306,1.316,8247.3,,,,,
1724253300000,1.316,1.317,1.31,1.312,2553.1,,,,,
1724254200000,1.312,1.321,1.311,1.32,8054.5,,,,,
1724255100000,1.321,1.323,1.314,1.317,7805.9,,,,,
1724256000000,1.317,1.318,1.312,1.314,14267.4,,,,,
1724256900000,1.313,1.316,1.304,1.313,25227.2,,,,,
1724257800000,1.312,1.32,1.312,1.32,6668.8,,,,,
1724258700000,1.32,1.325,1.32,1.324,22665.1,,,,,
1724259600000,1.325,1.327,1.321,1.323,3943.0,,,,,
1724260500000,1.324,1.337,1.322,1.337,13900.1,,,,,
1724261400000,1.336,1.337,1.331,1.334,7510.1,,,,,
1724262300000,1.335,1.338,1.334,1.335,9216.1,,,,,
1724263200000,1.336,1.346,1.334,1.343,14744.4,,,,,
1724264100000,1.343,1.356,1.343,1.356,24329.7,,,,,
1724265000000,1.356,1.362,1.351,1.352,45326.1,,,,,
1724265900000,1.353,1.365,1.351,1.362,16487.4,,,,,
1724266800000,1.363,1.372,1.362,1.368,27362.9,,,,,
1724267700000,1.369,1.371,1.362,1.368,77044.2,,,,,
1724268600000,1.369,1.381,1.367,1.378,79804.0,,,,,
1724269500000,1.378,1.382,1.373,1.374,40091.3,,,,,
1724270400000,1.376,1.395,1.376,1.392,130075.2,,,,,
1724271300000,1.394,1.396,1.383,1.385,42490.5,,,,,
1724272200000,1.386,1.398,1.386,1.389,24860.8,,,,,
1724273100000,1.389,1.391,1.383,1.391,28390.3,,,,,
1724274000000,1.391,1.392,1.386,1.387,11034.7,,,,,
1724274900000,1.387,1.399,1.386,1.399,23071.0,,,,,
1724275800000,1.399,1.403,1.397,1.398,15008.8,,,,,
1724276700000,1.397,1.399,1.39,1.394,21362.3,,,,,
1724277600000,1.396,1.399,1.392,1.392,9919.8,buy,1.39779665,111.17991702616875,883844,0.0
1724278500000,1.393,1.394,1.389,1.391,3945.1,,,,,
1724279400000,1.392,1.397,1.39,1.39,28338.9,,,,,
1724280300000,1.391,1.394,1.389,1.392,2678.3,,,,,
1724281200000,1.392,1.397,1.388,1.396,19176.5,,,,,
1724282100000,1.397,1.398,1.391,1.391,1106.3,,,,,
1724283000000,1.391,1.391,1.383,1.389,11230.5,,,,,
1724283900000,1.39,1.392,1.387,1.39,5531.4,,,,,
1724284800000,1.391,1.394,1.386,1.39,17476.5,,,,,
1724285700000,1.39,1.392,1.387,1.39,9968.9,,,,,
1724286600000,1.389,1.393,1.386,1.389,11125.5,,,,,
1724287500000,1.388,1.388,1.376,1.377,143549.1,,,,,
1724288400000,1.377,1.378,1.37,1.377,84785.2,,,,,
1724289300000,1.377,1.38,1.374,1.375,7993.1,,,,,
1724290200000,1.374,1.376,1.373,1.373,6315.5,,,,,
1724291100000,1.374,1.378,1.373,1.377,20914.9,,,,,
1724292000000,1.377,1.377,1.37,1.371,10729.3,,,,,
1724292900000,1.372,1.374,1.369,1.369,7982.8,,,,,
1724293800000,1.369,1.376,1.367,1.372,12100.4,,,,,
1724294700000,1.373,1.373,1.354,1.362,33538.0,,,,,
1724295600000,1.362,1.368,1.357,1.366,4755.4,,,,,
1724296500000,1.366,1.367,1.362,1.367,5721.9,,,,,
1724297400000,1.367,1.369,1.364,1.367,20221.3,,,,,
1724298300000,1.366,1.372,1.365,1.368,9810.0,,,,,
1724299200000,1.369,1.371,1.367,1.371,5509.0,,,,,
1724300100000,1.371,1.374,1.369,1.374,13249.3,,,,,
1724301000000,1.374,1.375,1.372,1.375,7241.7,,,,,
1724301900000,1.375,1.382,1.374,1.382,8946.2,,,,,
1724302800000,1.382,1.383,1.375,1.379,5068.8,,,,,
1724303700000,1.378,1.38,1.376,1.38,2223.3,,,,,
1724304600000,1.38,1.38,1.376,1.376,1935.5,,,,,
1724305500000,1.376,1.378,1.373,1.377,2876.7,,,,,
1724306400000,1.378,1.383,1.375,1.379,8315.0,,,,,
1724307300000,1.378,1.378,1.373,1.374,8724.1,,,,,
1724308200000,1.373,1.373,1.369,1.369,11087.8,,,,,
1724309100000,1.37,1.375,1.37,1.373,1049.8,,,,,
1724310000000,1.373,1.373,1.369,1.369,3213.0,,,,,
1724310900000,1.37,1.373,1.366,1.368,9736.5,,,,,
1724311800000,1.368,1.372,1.367,1.371,6340.4,,,,,
1724312700000,1.371,1.38,1.37,1.376,10968.6,,,,,
1724313600000,1.375,1.379,1.374,1.377,6710.4,,,,,
1724314500000,1.377,1.39,1.377,1.39,20032.7,,,,,
1724315400000,1.391,1.397,1.388,1.391,16764.5,,,,,
1724316300000,1.391,1.393,1.387,1.393,9980.7,,,,,
1724317200000,1.392,1.397,1.39,1.391,10095.2,,,,,
1724318100000,1.391,1.396,1.39,1.391,9767.6,,,,,
1724319000000,1.39,1.394,1.389,1.389,3195.4,,,,,
1724319900000,1.39,1.392,1.384,1.389,9152.5,,,,,
1724320800000,1.389,1.394,1.387,1.391,14942.6,,,,,
1724321700000,1.391,1.402,1.391,1.401,36843.5,,,,,
1724322600000,1.401,1.41,1.401,1.408,49279.6,,,,,
1724323500000,1.409,1.415,1.408,1.415,13548.7,,,,,
1724324400000,1.414,1.415,1.402,1.404,54107.8,,,,,
1724325300000,1.404,1.405,1.396,1.402,26676.8,,,,,
1724326200000,1.402,1.405,1.396,1.397,19164.3,,,,,
1724327100000,1.398,1.398,1.393,1.393,24629.4,,,,,
1724328000000,1.393,1.396,1.389,1.389,6695.5,,,,,
1724328900000,1.388,1.393,1.385,1.39,9495.0,,,,,
1724329800000,1.391,1.392,1.381,1.385,12368.1,,,,,
1724330700000,1.385,1.393,1.38,1.388,8783.1,,,,,
1724331600000,1.389,1.394,1.382,1.382,19647.2,,,,,
1724332500000,1.383,1.395,1.383,1.394,27025.2,,,,,
1724333400000,1.394,1.395,1.384,1.384,26443.0,,,,,
1724334300000,1.385,1.392,1.377,1.391,35086.9,,,,,
1724335200000,1.391,1.391,1.377,1.38,9062.5,,,,,
1724336100000,1.38,1.382,1.376,1.379,23749.6,,,,,
1724337000000,1.379,1.38,1.373,1.378,6760.0,,,,,
1724337900000,1.377,1.378,1.37,1.377,4521.6,,,,,
1724338800000,1.376,1.386,1.376,1.385,8475.8,,,,,
1724339700000,1.384,1.389,1.376,1.387,40870.1,,,,,
1724340600000,1.387,1.387,1.37,1.37,22155.2,,,,,
1724341500000,1.37,1.377,1.364,1.377,15210.8,,,,,
1724342400000,1.377,1.384,1.375,1.375,21750.1,,,,,
1724343300000,1.376,1.382,1.373,1.38,21888.8,,,,,
1724344200000,1.381,1.389,1.38,1.387,16131.9,,,,,
1724345100000,1.387,1.391,1.38,1.381,13303.8,,,,,
1724346000000,1.38,1.388,1.377,1.385,8423.3,,,,,
1724346900000,1.386,1.39,1.383,1.383,5761.4,,,,,
1724347800000,1.384,1.386,1.376,1.378,4765.6,,,,,
1724348700000,1.377,1.379,1.371,1.371,12030.2,,,,,
1724349600000,1.371,1.375,1.37,1.374,7459.8,,,,,
1724350500000,1.376,1.383,1.376,1.378,4962.0,,,,,
1724351400000,1.378,1.385,1.378,1.383,14349.8,,,,,
1724352300000,1.384,1.385,1.376,1.376,8111.1,,,,,
1724353200000,1.376,1.382,1.375,1.379,24243.4,,,,,
1724354100000,1.38,1.38,1.373,1.374,4127.3,,,,,
1724355000000,1.375,1.378,1.374,1.374,11763.1,,,,,
1724355900000,1.374,1.378,1.371,1.376,12680.1,,,,,
1724356800000,1.376,1.386,1.376,1.383,31101.2,,,,,
1724357700000,1.382,1.385,1.379,1.382,9399.5,,,,,
1724358600000,1.382,1.384,1.38,1.382,5110.8,,,,,
1724359500000,1.381,1.391,1.381,1.39,14785.2,,,,,
1724360400000,1.391,1.392,1.388,1.39,4284.4,,,,,
1724361300000,1.387,1.389,1.386,1.386,7740.7,,,,,
1724362200000,1.387,1.391,1.386,1.386,5410.7,,,,,
1724363100000,1.387,1.388,1.383,1.385,3546.9,,,,,
1724364000000,1.384,1.389,1.383,1.384,6668.3,,,,,
1724364900000,1.383,1.389,1.381,1.388,3671.4,,,,,
1724365800000,1.389,1.391,1.386,1.387,5645.8,,,,,
1724366700000,1.385,1.388,1.383,1.386,946.7,,,,,
1724367600000,1.386,1.388,1.382,1.382,8822.5,,,,,
1724368500000,1.383,1.386,1.382,1.384,47467.9,,,,,
1724369400000,1.384,1.387,1.382,1.382,16574.0,,,,,
1724370300000,1.384,1.385,1.38,1.382,22952.3,,,,,
1724371200000,1.382,1.391,1.379,1.39,8230.6,,,,,
1724372100000,1.389,1.4,1.389,1.399,43149.6,,,,,
1724373000000,1.4,1.409,1.394,1.401,45285.8,,,,,
1724373900000,1.402,1.404,1.396,1.396,6799.4,,,,,
1724374800000,1.395,1.402,1.394,1.4,5700.6,,,,,
1724375700000,1.4,1.403,1.393,1.393,9733.3,,,,,
1724376600000,1.393,1.395,1.391,1.394,7822.0,,,,,
1724377500000,1.395,1.398,1.394,1.394,2333.3,,,,,
1724378400000,1.393,1.399,1.391,1.397,12903.8,,,,,
1724379300000,1.397,1.401,1.393,1.399,13658.9,,,,,
1724380200000,1.399,1.402,1.396,1.4,6949.9,,,,,
1724381100000,1.4,1.402,1.393,1.393,6590.7,,,,,
1724382000000,1.395,1.403,1.393,1.402,17167.8,,,,,
1724382900000,1.402,1.402,1.397,1.397,16332.3,,,,,
1724383800000,1.397,1.401,1.395,1.398,3396.9,,,,,
1724384700000,1.399,1.399,1.39,1.392,36680.3,,,,,
1724385600000,1.391,1.393,1.389,1.393,5934.3,,,,,
1724386500000,1.392,1.397,1.392,1.394,2747.8,,,,,
1724387400000,1.394,1.395,1.391,1.391,6475.0,,,,,
1724388300000,1.391,1.392,1.388,1.392,2743.1,,,,,
1724389200000,1.392,1.407,1.392,1.407,18685.7,,,,,
1724390100000,1.406,1.43,1.406,1.424,59700.4,,,,,
1724391000000,1.424,1.434,1.423,1.431,105202.4,,,,,
1724391900000,1.432,1.442,1.431,1.442,31738.4,,,,,
1724392800000,1.441,1.456,1.433,1.451,153706.2,,,,,
1724393700000,1.451,1.453,1.438,1.439,24335.0,,,,,
1724394600000,1.44,1.449,1.44,1.445,25621.2,,,,,
1724395500000,1.445,1.464,1.444,1.459,36636.4,sell,1.4451024,1138.4029642498724,630356,18.115830777549853
1724396400000,1.458,1.466,1.447,1.448,35735.0,buy,1.45407146,34.386205475761145,196130,0.0
1724397300000,1.448,1.45,1.444,1.447,11751.2,,,,,
1724398200000,1.446,1.446,1.44,1.442,29761.0,,,,,
1724399100000,1.443,1.446,1.442,1.443,7367.8,,,,,
1724400000000,1.443,1.446,1.439,1.442,27305.2,,,,,
1724400900000,1.441,1.442,1.438,1.44,14709.1,,,,,
1724401800000,1.44,1.442,1.435,1.437,5586.9,,,,,
1724402700000,1.436,1.438,1.434,1.437,8172.6,,,,,
1724403600000,1.438,1.442,1.434,1.436,10948.2,buy,1.44164299,41.61918062668206,756891,0.0
1724404500000,1.435,1.437,1.427,1.43,16304.7,,,,,
1724405400000,1.43,1.432,1.423,1.424,19306.1,,,,,
1724406300000,1.424,1.433,1.42,1.433,47894.9,,,,,
1724407200000,1.432,1.435,1.43,1.431,15477.7,,,,,
1724408100000,1.431,1.441,1.428,1.44,69125.8,,,,,
1724409000000,1.44,1.44,1.435,1.436,2250.3,,,,,
1724409900000,1.436,1.438,1.428,1.428,10209.5,,,,,
1724410800000,1.428,1.428,1.42,1.423,16014.2,,,,,
1724411700000,1.423,1.426,1.417,1.422,31532.0,,,,,
1724412600000,1.422,1.423,1.416,1.418,31809.9,,,,,
1724413500000,1.419,1.421,1.414,1.414,10097.1,,,,,
1724414400000,1.415,1.428,1.415,1.424,32170.5,,,,,
1724415300000,1.424,1.428,1.424,1.425,41866.9,,,,,
1724416200000,1.425,1.427,1.423,1.426,5574.0,,,,,
1724417100000,1.426,1.436,1.425,1.43,13175.5,,,,,
1724418000000,1.431,1.436,1.428,1.43,16136.3,,,,,
1724418900000,1.429,1.433,1.424,1.428,8113.7,,,,,
1724419800000,1.429,1.429,1.419,1.42,70500.5,,,,,
1724420700000,1.419,1.427,1.419,1.427,14627.4,,,,,
1724421600000,1.428,1.457,1.428,1.455,83062.0,,,,,
1724422500000,1.457,1.465,1.434,1.447,89967.0,,,,,
1724423400000,1.45,1.451,1.435,1.442,10499.3,,,,,
1724424300000,1.442,1.442,1.41,1.426,49497.6,,,,,
1724425200000,1.426,1.439,1.425,1.439,25623.8,,,,,
1724426100000,1.438,1.444,1.438,1.443,14513.7,,,,,
1724427000000,1.442,1.459,1.44,1.457,17940.5,,,,,
1724427900000,1.457,1.463,1.451,1.462,59334.9,,,,,
1724428800000,1.462,1.472,1.457,1.467,22953.4,,,,,
1724429700000,1.469,1.48,1.465,1.478,20189.9,,,,,
1724430600000,1.478,1.488,1.478,1.484,25611.9,,,,,
1724431500000,1.485,1.502,1.483,1.498,31194.9,,,,,
1724432400000,1.499,1.506,1.494,1.498,49342.7,,,,,
1724433300000,1.498,1.51,1.498,1.505,30514.1,,,,,
1724434200000,1.504,1.513,1.5,1.512,16234.9,,,,,
1724435100000,1.513,1.523,1.508,1.517,36407.3,,,,,
1724436000000,1.517,1.524,1.503,1.516,37093.2,,,,,
1724436900000,1.516,1.525,1.515,1.515,57295.6,,,,,
1724437800000,1.517,1.53,1.512,1.526,54779.2,,,,,
1724438700000,1.526,1.534,1.525,1.527,60786.6,,,,,
1724439600000,1.528,1.53,1.519,1.524,29941.5,sell,1.51936892,77.523091091641,552639,5.048753175196094
1724440500000,1.524,1.536,1.524,1.526,45170.7,,,,,
1724441400000,1.527,1.534,1.524,1.528,17540.5,,,,,
1724442300000,1.528,1.535,1.526,1.53,16662.0,buy,1.52959092,32.68847856392871,848477,0.0
1724443200000,1.531,1.541,1.531,1.539,20199.8,,,,,
1724444100000,1.539,1.548,1.537,1.546,36922.2,,,,,
1724445000000,1.544,1.551,1.543,1.551,20806.9,,,,,
1724445900000,1.552,1.553,1.546,1.548,15326.1,,,,,
1724446800000,1.548,1.55,1.545,1.549,19113.8,,,,,
1724447700000,1.549,1.56,1.54,1.541,50954.3,,,,,
1724448600000,1.543,1.555,1.543,1.553,14548.6,sell,1.54363419,32.723091036874195,441642,0.3513959429645081
1724449500000,1.552,1.559,1.55,1.556,17879.9,,,,,
1724450400000,1.557,1.575,1.553,1.566,82008.5,buy,1.57150373,31.816660085178416,803775,0.0
1724451300000,1.567,1.578,1.561,1.567,38234.1,,,,,
1724452200000,1.567,1.573,1.562,1.562,27631.7,,,,,
1724453100000,1.565,1.567,1.55,1.554,45065.7,,,,,
1724454000000,1.559,1.567,1.558,1.566,11443.5,,,,,
1724454900000,1.566,1.571,1.56,1.563,25656.7,,,,,
1724455800000,1.564,1.564,1.554,1.557,30907.3,,,,,
1724456700000,1.556,1.559,1.552,1.555,25346.1,,,,,
1724457600000,1.555,1.57,1.555,1.561,20519.8,,,,,
1724458500000,1.563,1.57,1.558,1.57,9977.2,,,,,
1724459400000,1.57,1.577,1.563,1.576,29992.9,,,,,
1724460300000,1.576,1.588,1.576,1.579,29415.4,,,,,
1724461200000,1.578,1.583,1.568,1.569,34247.6,,,,,
1724462100000,1.568,1.569,1.554,1.557,22024.5,,,,,
1724463000000,1.557,1.577,1.556,1.565,97271.4,,,,,
1724463900000,1.567,1.574,1.567,1.573,6608.5,,,,,
1724464800000,1.574,1.581,1.568,1.58,17472.5,,,,,
1724465700000,1.58,1.582,1.576,1.581,7355.9,,,,,
1724466600000,1.58,1.588,1.576,1.583,60160.6,,,,,
1724467500000,1.584,1.597,1.581,1.595,36698.2,,,,,
1724468400000,1.594,1.613,1.594,1.603,86618.9,,,,,
1724469300000,1.603,1.603,1.591,1.597,38975.1,,,,,
1724470200000,1.596,1.604,1.593,1.594,22539.6,,,,,
1724471100000,1.594,1.601,1.592,1.599,9499.5,,,,,
1724472000000,1.599,1.621,1.599,1.621,77080.5,,,,,
1724472900000,1.621,1.641,1.621,1.631,203259.5,,,,,
1724473800000,1.628,1.628,1.614,1.619,44608.9,sell,1.61450487,31.786250796510913,454691,1.265474338435748
1724474700000,1.618,1.634,1.616,1.63,42023.9,,,,,
1724475600000,1.632,1.672,1.629,1.668,166122.5,buy,1.66818972,29.9726100697947,596382,0.0
1724476500000,1.668,1.673,1.655,1.664,106225.2,,,,,
1724477400000,1.664,1.669,1.654,1.656,56581.5,,,,,
1724478300000,1.656,1.668,1.654,1.656,27803.5,,,,,
1724479200000,1.657,1.657,1.638,1.644,87404.2,,,,,
1724480100000,1.643,1.664,1.636,1.662,40294.5,,,,,
1724481000000,1.662,1.682,1.659,1.675,53675.8,,,,,
1724481900000,1.675,1.696,1.673,1.688,71103.6,,,,,
1724482800000,1.69,1.709,1.69,1.705,70653.1,,,,,
1724483700000,1.706,1.713,1.692,1.692,71735.3,,,,,
1724484600000,1.691,1.718,1.691,1.716,84824.1,,,,,
1724485500000,1.716,1.731,1.712,1.721,108298.0,,,,,
1724486400000,1.72,1.756,1.709,1.741,312669.3,,,,,
1724487300000,1.741,1.76,1.736,1.742,187968.5,,,,,
1724488200000,1.74,1.753,1.73,1.746,121441.2,,,,,
1724489100000,1.747,1.768,1.745,1.764,280978.4,,,,,
1724490000000,1.764,1.766,1.743,1.754,122859.2,,,,,
1724490900000,1.754,1.774,1.75,1.77,135396.6,,,,,
1724491800000,1.77,1.78,1.758,1.766,168488.4,,,,,
1724492700000,1.766,1.777,1.766,1.766,105139.7,,,,,
1724493600000,1.766,1.773,1.756,1.758,124281.6,,,,,
1724494500000,1.758,1.782,1.752,1.773,151244.1,sell,1.76113139,29.945402879730086,683527,2.6817317938309233
1724495400000,1.772,1.773,1.749,1.75,94295.6,,,,,
1724496300000,1.751,1.768,1.751,1.765,94110.8,buy,1.76699101,28.2966917867907,166378,0.0
1724497200000,1.765,1.769,1.755,1.768,84126.9,,,,,
1724498100000,1.768,1.769,1.755,1.76,54980.0,,,,,
1724499000000,1.759,1.768,1.736,1.737,90383.0,,,,,
1724499900000,1.737,1.745,1.728,1.728,137263.8,,,,,
1724500800000,1.728,1.764,1.728,1.759,99917.3,,,,,
1724501700000,1.759,1.76,1.748,1.755,28227.5,,,,,
1724502600000,1.755,1.767,1.748,1.766,52514.1,,,,,
1724503500000,1.766,1.766,1.752,1.753,28733.4,,,,,
1724504400000,1.753,1.762,1.742,1.746,63769.8,,,,,
1724505300000,1.746,1.758,1.74,1.757,41500.1,,,,,
1724506200000,1.756,1.763,1.746,1.748,40993.9,,,,,
1724507100000,1.749,1.766,1.74,1.761,54242.9,,,,,
1724508000000,1.76,1.763,1.741,1.745,36646.9,,,,,
1724508900000,1.745,1.764,1.741,1.762,48197.9,,,,,
1724509800000,1.761,1.776,1.75,1.776,192845.4,,,,,
1724510700000,1.776,1.821,1.768,1.809,702259.7,,,,,
1724511600000,1.809,1.836,1.798,1.805,320769.4,,,,,
1724512500000,1.803,1.825,1.798,1.809,112475.9,,,,,
1724513400000,1.811,1.817,1.776,1.785,189813.1,,,,,
1724514300000,1.785,1.804,1.781,1.802,91908.3,,,,,
1724515200000,1.802,1.823,1.796,1.809,124029.4,,,,,
1724516100000,1.809,1.812,1.8,1.806,66217.6,,,,,
1724517000000,1.807,1.809,1.798,1.802,56920.9,,,,,
1724517900000,1.802,1.814,1.79,1.808,95487.4,,,,,
1724518800000,1.808,1.825,1.799,1.824,55078.5,,,,,
1724519700000,1.823,1.825,1.801,1.816,64880.9,,,,,
1724520600000,1.816,1.829,1.812,1.817,46143.4,,,,,
1724521500000,1.817,1.817,1.796,1.806,34497.6,sell,1.81225462,28.270910606680996,420442,1.182978948776089
1724522400000,1.806,1.808,1.783,1.793,113779.9,,,,,
1724523300000,1.793,1.807,1.789,1.805,70068.8,buy,1.7958456,27.842037199634532,740008,0.0
1724524200000,1.806,1.817,1.803,1.808,46220.8,,,,,
1724525100000,1.81,1.816,1.808,1.811,24525.8,,,,,
1724526000000,1.81,1.811,1.799,1.8,24598.1,,,,,
1724526900000,1.801,1.811,1.796,1.798,33022.4,sell,1.80360478,27.81488023560127,967245,0.1170039946239171
1724527800000,1.798,1.807,1.796,1.803,23911.9,,,,,
1724528700000,1.803,1.805,1.794,1.801,12395.7,,,,,
1724529600000,1.801,1.804,1.788,1.791,38578.0,,,,,
1724530500000,1.791,1.805,1.791,1.801,24102.6,buy,1.79691711,27.8254348638263,753968,0.0
1724531400000,1.801,1.802,1.788,1.789,16727.3,,,,,
1724532300000,1.789,1.797,1.784,1.786,25390.5,,,,,
1724533200000,1.787,1.788,1.762,1.77,59917.3,,,,,
1724534100000,1.77,1.776,1.748,1.753,78879.2,,,,,
1724535000000,1.752,1.76,1.737,1.754,35845.7,,,,,
1724535900000,1.754,1.757,1.735,1.741,58360.6,,,,,
1724536800000,1.74,1.751,1.734,1.739,56535.1,,,,,
1724537700000,1.739,1.759,1.738,1.744,58474.6,buy,1.74812961,34.32239786842808,952648,0.0
1724538600000,1.744,1.765,1.743,1.761,42767.1,,,,,
1724539500000,1.761,1.761,1.752,1.755,13855.6,,,,,
1724540400000,1.754,1.768,1.753,1.764,19931.6,,,,,
1724541300000,1.764,1.773,1.763,1.772,10127.4,,,,,
1724542200000,1.771,1.774,1.767,1.768,9077.7,,,,,
1724543100000,1.769,1.782,1.768,1.775,35725.1,,,,,
1724544000000,1.774,1.779,1.768,1.77,32527.9,sell,1.76812598,17.07539293954297,770399,0.28140442923937603
1724544900000,1.769,1.787,1.765,1.777,24408.1,,,,,
1724545800000,1.777,1.779,1.768,1.769,54315.7,,,,,
1724546700000,1.769,1.776,1.767,1.775,140825.7,,,,,
1724547600000,1.776,1.799,1.772,1.795,172622.5,,,,,
1724548500000,1.795,1.806,1.76,1.76,235398.7,,,,,
1724549400000,1.76,1.762,1.743,1.749,116443.6,,,,,
1724550300000,1.749,1.765,1.735,1.761,44830.0,,,,,
1724551200000,1.761,1.788,1.761,1.786,60504.4,,,,,
1724552100000,1.786,1.792,1.782,1.783,41458.0,,,,,
1724553000000,1.784,1.793,1.783,1.786,11384.3,,,,,
1724553900000,1.786,1.797,1.786,1.793,20611.4,,,,,
1724554800000,1.793,1.803,1.787,1.801,49109.1,,,,,
1724555700000,1.801,1.819,1.798,1.806,130958.7,,,,,
1724556600000,1.807,1.807,1.782,1.783,95100.7,,,,,
1724557500000,1.783,1.809,1.778,1.803,157040.7,sell,1.79805755,44.98449884239259,774592,0.7452920054089842
1724558400000,1.803,1.808,1.773,1.775,70606.0,,,,,
1724559300000,1.775,1.796,1.772,1.795,55040.2,,,,,
1724560200000,1.795,1.812,1.793,1.807,43698.0,buy,1.79455442,27.86206951584115,816640,0.0
1724561100000,1.808,1.813,1.802,1.813,22282.0,,,,,
1724562000000,1.812,1.825,1.812,1.815,46498.5,,,,,
1724562900000,1.814,1.821,1.807,1.812,26685.3,,,,,
1724563800000,1.811,1.814,1.791,1.794,57095.0,,,,,
1724564700000,1.794,1.801,1.792,1.799,12789.8,,,,,
1724565600000,1.799,1.804,1.783,1.784,74558.1,,,,,
1724566500000,1.786,1.786,1.761,1.764,109486.8,,,,,
1724567400000,1.765,1.78,1.764,1.777,56063.2,,,,,
1724568300000,1.78,1.781,1.768,1.775,25484.4,buy,1.77143698,33.870806964863064,487351,0.0
1724569200000,1.774,1.776,1.746,1.747,45030.5,,,,,
1724570100000,1.747,1.764,1.74,1.753,60052.3,,,,,
1724571000000,1.753,1.755,1.728,1.736,85757.3,,,,,
1724571900000,1.736,1.739,1.718,1.736,170151.9,,,,,
1724572800000,1.736,1.747,1.721,1.732,75576.9,buy,1.73992088,41.381191999948875,873100,0.0
1724573700000,1.734,1.758,1.733,1.758,83835.8,,,,,
1724574600000,1.758,1.764,1.749,1.754,53207.9,,,,,
1724575500000,1.754,1.756,1.744,1.756,7717.3,,,,,
1724576400000,1.756,1.758,1.741,1.745,20667.6,,,,,
1724577300000,1.747,1.75,1.738,1.743,13543.2,sell,1.74101004,20.587143019974565,537198,-0.04923973000105545
1724578200000,1.743,1.751,1.739,1.749,16234.9,,,,,
1724579100000,1.748,1.753,1.746,1.75,13066.8,,,,,
1724580000000,1.749,1.749,1.739,1.746,8535.9,,,,,
1724580900000,1.746,1.752,1.744,1.749,8950.6,buy,1.74995363,20.45120421770981,796696,0.0
1724581800000,1.748,1.754,1.735,1.745,21429.8,,,,,
1724582700000,1.746,1.75,1.742,1.746,11755.1,,,,,
1724583600000,1.746,1.78,1.746,1.779,48798.9,,,,,
1724584500000,1.778,1.785,1.771,1.775,65248.2,,,,,
1724585400000,1.775,1.781,1.765,1.769,14437.4,,,,,
1724586300000,1.769,1.774,1.766,1.768,37798.0,sell,1.77176686,102.76775930734503,723938,0.1397223980978196
1724587200000,1.768,1.771,1.757,1.758,31317.3,,,,,
1724588100000,1.757,1.758,1.745,1.747,25688.0,,,,,
1724589000000,1.746,1.765,1.742,1.765,37161.4,buy,1.75517621,28.487168248480305,680856,0.0
1724589900000,1.764,1.764,1.758,1.758,7535.8,,,,,
1724590800000,1.757,1.773,1.757,1.763,34124.5,,,,,
1724591700000,1.764,1.798,1.763,1.787,156138.6,,,,,
1724592600000,1.788,1.794,1.762,1.763,93670.8,,,,,
1724593500000,1.763,1.78,1.76,1.777,45303.6,sell,1.76227104,28.57014469757249,240688,0.0979538893969535
1724594400000,1.778,1.781,1.773,1.778,13139.7,buy,1.78023326,28.08620708501986,636290,0.0
1724595300000,1.777,1.779,1.761,1.761,15595.9,,,,,
1724596200000,1.76,1.774,1.758,1.774,10117.3,,,,,
1724597100000,1.775,1.781,1.764,1.781,40259.7,,,,,
1724598000000,1.781,1.789,1.777,1.788,11357.2,,,,,
1724598900000,1.788,1.794,1.785,1.785,18628.1,,,,,
1724599800000,1.786,1.786,1.771,1.773,36008.1,,,,,
1724600700000,1.773,1.774,1.762,1.769,17997.9,,,,,
1724601600000,1.769,1.775,1.755,1.756,19693.9,,,,,
1724602500000,1.756,1.765,1.75,1.752,35873.3,,,,,
1724603400000,1.752,1.767,1.752,1.755,43517.8,,,,,
1724604300000,1.755,1.759,1.746,1.756,26532.8,,,,,
1724605200000,1.756,1.765,1.756,1.761,22748.2,,,,,
1724606100000,1.762,1.765,1.755,1.76,15368.7,buy,1.76395535,34.01446640925463,816834,0.0
1724607000000,1.759,1.765,1.756,1.765,8319.6,,,,,
1724607900000,1.765,1.766,1.757,1.763,8483.7,,,,,
1724608800000,1.762,1.765,1.753,1.757,41637.0,,,,,
1724609700000,1.756,1.761,1.756,1.756,13911.7,,,,,
1724610600000,1.757,1.773,1.756,1.771,13783.4,,,,,
1724611500000,1.772,1.773,1.76,1.766,25479.9,,,,,
1724612400000,1.766,1.767,1.76,1.763,16071.7,,,,,
1724613300000,1.762,1.769,1.761,1.767,4630.8,,,,,
1724614200000,1.766,1.766,1.756,1.758,4375.1,,,,,
1724615100000,1.757,1.763,1.756,1.761,10095.9,,,,,
1724616000000,1.761,1.765,1.758,1.765,10993.1,,,,,
1724616900000,1.765,1.765,1.753,1.755,27160.9,,,,,
1724617800000,1.755,1.766,1.754,1.766,5384.5,,,,,
1724618700000,1.766,1.773,1.764,1.765,11106.3,,,,,
1724619600000,1.766,1.784,1.765,1.783,16150.4,,,,,
1724620500000,1.782,1.789,1.778,1.786,18890.6,,,,,
1724621400000,1.785,1.789,1.781,1.782,13875.7,,,,,
1724622300000,1.782,1.789,1.78,1.784,22868.3,,,,,
1724623200000,1.785,1.792,1.773,1.786,27184.5,,,,,
1724624100000,1.786,1.786,1.768,1.772,11070.3,,,,,
1724625000000,1.772,1.793,1.772,1.791,50387.3,,,,,
1724625900000,1.792,1.797,1.785,1.796,30055.5,,,,,
1724626800000,1.795,1.805,1.792,1.803,36998.3,,,,,
1724627700000,1.802,1.805,1.781,1.786,42869.8,sell,1.78584711,61.9883701785954,280622,0.680621771088371
1724628600000,1.785,1.785,1.765,1.767,36599.3,,,,,
1724629500000,1.768,1.769,1.757,1.763,17030.3,,,,,
1724630400000,1.763,1.785,1.762,1.772,20135.1,,,,,
1724631300000,1.772,1.777,1.768,1.777,9536.8,buy,1.77625413,28.149125260584192,865888,0.0
1724632200000,1.777,1.781,1.764,1.766,15337.9,,,,,
1724633100000,1.768,1.777,1.757,1.774,24314.1,,,,,
1724634000000,1.775,1.775,1.754,1.772,36499.8,,,,,
1724634900000,1.771,1.774,1.766,1.769,4412.9,,,,,
1724635800000,1.771,1.771,1.746,1.749,28632.0,,,,,
1724636700000,1.75,1.762,1.749,1.756,36722.1,,,,,
1724637600000,1.757,1.76,1.746,1.754,14170.6,,,,,
1724638500000,1.755,1.766,1.741,1.763,29755.9,buy,1.75711755,34.14683326109855,741028,0.0
1724639400000,1.764,1.771,1.76,1.76,44435.6,,,,,
1724640300000,1.76,1.768,1.756,1.768,14902.2,sell,1.75978006,16.98804954739653,599782,-0.01451437905136253
1724641200000,1.768,1.774,1.764,1.771,45373.7,,,,,
1724642100000,1.771,1.777,1.769,1.773,12267.4,,,,,
1724643000000,1.773,1.781,1.77,1.777,13698.4,,,,,
1724643900000,1.775,1.776,1.772,1.774,7312.9,,,,,
1724644800000,1.773,1.778,1.766,1.768,8230.4,,,,,
1724645700000,1.768,1.8,1.766,1.791,58127.2,,,,,
1724646600000,1.79,1.793,1.785,1.785,12931.6,,,,,
1724647500000,1.784,1.788,1.777,1.78,16401.3,,,,,
1724648400000,1.78,1.783,1.772,1.774,32025.6,sell,1.77925322,45.27072715150878,142664,0.3177746290239994
1724649300000,1.773,1.773,1.755,1.755,47852.5,,,,,
1724650200000,1.756,1.767,1.756,1.763,8687.1,,,,,
1724651100000,1.761,1.765,1.756,1.757,3872.0,buy,1.7647496,28.33263143961047,744275,0.0
1724652000000,1.757,1.76,1.745,1.746,18043.8,,,,,
1724652900000,1.746,1.755,1.743,1.75,8385.9,,,,,
1724653800000,1.749,1.762,1.749,1.753,15058.7,,,,,
1724654700000,1.753,1.762,1.749,1.75,45096.2,,,,,
1724655600000,1.75,1.752,1.733,1.739,41986.5,,,,,
1724656500000,1.74,1.754,1.738,1.747,15529.9,,,,,
1724657400000,1.747,1.75,1.744,1.744,23163.9,,,,,
1724658300000,1.744,1.748,1.741,1.744,5750.0,,,,,
1724659200000,1.744,1.765,1.743,1.763,41851.6,buy,1.74990656,34.287545044690845,727623,0.0
1724660100000,1.763,1.776,1.758,1.769,45979.0,,,,,
1724661000000,1.768,1.778,1.762,1.762,60002.9,,,,,
1724661900000,1.762,1.774,1.762,1.771,14097.6,,,,,
1724662800000,1.771,1.771,1.759,1.759,29807.1,sell,1.76031974,62.53162606408256,375838,0.01149622681365614
1724663700000,1.76,1.764,1.75,1.752,50617.5,,,,,
1724664600000,1.752,1.77,1.743,1.763,40835.7,buy,1.76785142,28.28291983949647,621848,0.0
1724665500000,1.763,1.782,1.761,1.782,19549.4,,,,,
1724666400000,1.781,1.795,1.774,1.79,70295.1,,,,,
1724667300000,1.789,1.791,1.781,1.783,22438.3,,,,,
1724668200000,1.783,1.79,1.778,1.778,37250.4,sell,1.78182418,28.306052403373606,729250,0.2948854429497799
1724669100000,1.778,1.779,1.766,1.771,31470.1,,,,,
1724670000000,1.771,1.784,1.767,1.782,13806.3,,,,,
1724670900000,1.782,1.79,1.776,1.79,14443.2,buy,1.78344134,28.035685210706173,105041,0.0
1724671800000,1.79,1.794,1.781,1.782,25726.6,,,,,
1724672700000,1.782,1.782,1.773,1.775,18497.5,,,,,
1724673600000,1.777,1.777,1.765,1.77,13853.8,,,,,
1724674500000,1.77,1.77,1.749,1.755,38339.7,,,,,
1724675400000,1.755,1.757,1.73,1.733,66935.0,,,,,
1724676300000,1.735,1.751,1.728,1.746,67646.4,,,,,
1724677200000,1.744,1.755,1.73,1.754,36115.3,buy,1.74927567,34.29991111692532,396590,0.0
1724678100000,1.754,1.759,1.747,1.753,12705.3,,,,,
1724679000000,1.752,1.76,1.737,1.738,17640.0,,,,,
1724679900000,1.738,1.752,1.731,1.745,25214.5,,,,,
1724680800000,1.746,1.765,1.746,1.749,35916.8,,,,,
1724681700000,1.75,1.756,1.735,1.754,65953.4,,,,,
1724682600000,1.753,1.756,1.74,1.752,30469.1,,,,,
1724683500000,1.75,1.77,1.747,1.767,59748.2,,,,,
1724684400000,1.768,1.768,1.734,1.735,72191.3,,,,,
1724685300000,1.734,1.748,1.728,1.744,43295.4,,,,,
1724686200000,1.743,1.755,1.739,1.753,77365.4,,,,,
1724687100000,1.752,1.755,1.74,1.74,16504.2,,,,,
1724688000000,1.74,1.749,1.73,1.742,34127.3,,,,,
1724688900000,1.742,1.745,1.731,1.734,18619.9,,,,,
1724689800000,1.734,1.756,1.731,1.754,34309.7,,,,,
1724690700000,1.753,1.755,1.74,1.74,13887.9,,,,,
1724691600000,1.74,1.741,1.723,1.726,40462.2,,,,,
1724692500000,1.726,1.735,1.714,1.731,38441.8,,,,,
1724693400000,1.73,1.734,1.689,1.7,129624.4,,,,,
1724694300000,1.7,1.7,1.68,1.682,63621.8,,,,,
1724695200000,1.684,1.688,1.66,1.67,74919.2,,,,,
1724696100000,1.668,1.683,1.657,1.681,35403.4,,,,,
1724697000000,1.683,1.697,1.683,1.689,34437.9,buy,1.69095449,42.57950194744745,518359,0.0
1724697900000,1.689,1.689,1.659,1.666,299716.3,,,,,
1724698800000,1.666,1.675,1.656,1.659,14943.4,,,,,
1724699700000,1.659,1.664,1.651,1.652,28767.8,,,,,
1724700600000,1.652,1.656,1.645,1.645,62013.9,,,,,
1724701500000,1.645,1.653,1.642,1.649,19284.2,,,,,
1724702400000,1.649,1.651,1.638,1.644,18809.2,,,,,
1724703300000,1.643,1.657,1.64,1.654,41221.6,,,,,
1724704200000,1.654,1.667,1.65,1.667,21466.4,,,,,
1724705100000,1.667,1.672,1.665,1.67,28782.4,,,,,
1724706000000,1.67,1.674,1.658,1.659,17925.9,,,,,
1724706900000,1.66,1.66,1.652,1.656,18117.3,,,,,
1724707800000,1.656,1.671,1.654,1.666,17790.9,,,,,
1724708700000,1.666,1.677,1.666,1.67,31799.8,,,,,
1724709600000,1.67,1.675,1.664,1.669,8641.5,,,,,
1724710500000,1.673,1.675,1.67,1.675,4732.7,,,,,
1724711400000,1.673,1.674,1.667,1.671,6510.9,,,,,
1724712300000,1.67,1.682,1.669,1.681,9324.3,,,,,
1724713200000,1.681,1.683,1.675,1.677,16074.7,,,,,
1724714100000,1.677,1.681,1.675,1.676,3243.9,,,,,
1724715000000,1.676,1.679,1.668,1.669,2526.0,,,,,
1724715900000,1.669,1.669,1.657,1.659,26981.7,,,,,
1724716800000,1.658,1.67,1.657,1.663,34662.8,,,,,
1724717700000,1.664,1.679,1.659,1.677,17209.5,,,,,
1724718600000,1.677,1.682,1.673,1.678,4806.1,,,,,
1724719500000,1.678,1.68,1.661,1.664,10996.6,,,,,
1724720400000,1.664,1.677,1.661,1.671,5859.4,,,,,
1724721300000,1.671,1.687,1.671,1.686,20689.6,,,,,
1724722200000,1.687,1.69,1.675,1.677,11855.8,,,,,
1724723100000,1.677,1.679,1.67,1.671,5829.0,,,,,
1724724000000,1.671,1.678,1.667,1.676,7586.5,,,,,
1724724900000,1.676,1.678,1.664,1.665,8651.8,,,,,
1724725800000,1.665,1.667,1.654,1.656,13528.5,,,,,
1724726700000,1.655,1.66,1.651,1.659,14897.1,,,,,
1724727600000,1.656,1.658,1.651,1.652,4866.0,,,,,
1724728500000,1.651,1.654,1.648,1.652,4665.5,,,,,
1724729400000,1.653,1.66,1.652,1.656,8788.9,,,,,
1724730300000,1.656,1.663,1.655,1.663,22018.0,,,,,
1724731200000,1.663,1.68,1.658,1.67,39742.8,,,,,
1724732100000,1.669,1.671,1.663,1.667,24463.3,,,,,
1724733000000,1.666,1.671,1.66,1.67,11714.5,,,,,
1724733900000,1.671,1.674,1.666,1.667,4163.3,,,,,
1724734800000,1.669,1.676,1.666,1.675,5253.2,,,,,
1724735700000,1.674,1.682,1.674,1.676,10409.9,,,,,
1724736600000,1.678,1.685,1.675,1.682,4214.7,,,,,
1724737500000,1.684,1.691,1.678,1.689,18464.8,,,,,
1724738400000,1.689,1.69,1.68,1.685,12195.5,,,,,
1724739300000,1.685,1.687,1.665,1.665,15938.8,,,,,
1724740200000,1.665,1.666,1.652,1.655,29522.3,,,,,
1724741100000,1.654,1.658,1.647,1.65,16772.4,,,,,
1724742000000,1.65,1.657,1.647,1.652,8140.1,,,,,
1724742900000,1.652,1.653,1.644,1.65,8034.6,,,,,
1724743800000,1.65,1.654,1.631,1.632,55819.4,,,,,
1724744700000,1.633,1.645,1.632,1.639,21660.0,,,,,
1724745600000,1.639,1.649,1.633,1.635,37083.9,buy,1.64356545,52.56863972164904,273218,0.0
1724746500000,1.635,1.635,1.615,1.621,108712.2,,,,,
1724747400000,1.622,1.622,1.612,1.614,13149.2,,,,,
1724748300000,1.617,1.628,1.617,1.626,16492.3,,,,,
1724749200000,1.627,1.627,1.616,1.623,20187.5,,,,,
1724750100000,1.621,1.632,1.621,1.627,18123.8,,,,,
1724751000000,1.627,1.629,1.614,1.615,22350.4,,,,,
1724751900000,1.617,1.62,1.609,1.615,28699.7,,,,,
1724752800000,1.615,1.616,1.603,1.611,36312.4,,,,,
1724753700000,1.611,1.611,1.602,1.607,25655.2,,,,,
1724754600000,1.606,1.608,1.592,1.595,39220.8,,,,,
1724755500000,1.596,1.598,1.592,1.594,8865.1,,,,,
1724756400000,1.595,1.599,1.586,1.597,24167.2,,,,,
1724757300000,1.597,1.604,1.596,1.602,14033.6,,,,,
1724758200000,1.602,1.603,1.596,1.598,6482.0,,,,,
1724759100000,1.597,1.597,1.59,1.591,9811.8,,,,,
1724760000000,1.592,1.594,1.582,1.59,18559.7,,,,,
1724760900000,1.59,1.594,1.581,1.583,9392.7,,,,,
1724761800000,1.582,1.586,1.575,1.58,15617.6,,,,,
1724762700000,1.58,1.603,1.58,1.6,24162.4,,,,,
1724763600000,1.6,1.6,1.589,1.592,5292.9,buy,1.59825516,64.8707431671924,726426,0.0
1724764500000,1.593,1.601,1.587,1.601,6616.4,,,,,
1724765400000,1.6,1.604,1.592,1.597,73273.4,,,,,
1724766300000,1.596,1.609,1.596,1.603,13344.8,,,,,
1724767200000,1.603,1.606,1.59,1.597,23105.8,,,,,
1724768100000,1.598,1.627,1.598,1.623,80232.8,,,,,
1724769000000,1.624,1.652,1.62,1.641,70126.4,,,,,
1724769900000,1.642,1.645,1.621,1.623,32595.5,sell,1.62846027,32.273194725678216,679209,0.8706789813437911
1724770800000,1.623,1.623,1.612,1.621,38077.4,,,,,
1724771700000,1.621,1.623,1.614,1.618,53178.1,,,,,
1724772600000,1.618,1.634,1.615,1.634,25228.2,,,,,
1724773500000,1.634,1.634,1.61,1.618,93765.4,,,,,
1724774400000,1.618,1.63,1.609,1.628,32068.6,,,,,
1724775300000,1.627,1.643,1.623,1.638,42404.4,,,,,
1724776200000,1.637,1.644,1.616,1.617,24497.3,,,,,
1724777100000,1.617,1.625,1.612,1.617,8528.7,,,,,
1724778000000,1.616,1.619,1.61,1.617,11150.3,,,,,
1724778900000,1.618,1.619,1.612,1.613,7747.3,,,,,
1724779800000,1.613,1.616,1.602,1.607,7960.1,,,,,
1724780700000,1.607,1.613,1.605,1.613,3007.9,,,,,
1724781600000,1.613,1.613,1.603,1.612,8857.8,,,,,
1724782500000,1.612,1.624,1.608,1.608,21585.0,,,,,
1724783400000,1.608,1.619,1.608,1.617,3041.6,,,,,
1724784300000,1.616,1.617,1.611,1.617,19314.7,,,,,
1724785200000,1.617,1.617,1.61,1.616,5792.2,,,,,
1724786100000,1.615,1.615,1.605,1.608,9087.5,,,,,
1724787000000,1.608,1.61,1.604,1.607,4302.3,,,,,
1724787900000,1.607,1.607,1.599,1.603,16285.7,,,,,
1724788800000,1.602,1.604,1.589,1.59,41868.6,,,,,
1724789700000,1.59,1.595,1.585,1.595,36962.2,,,,,
1724790600000,1.595,1.595,1.587,1.587,1956.2,,,,,
1724791500000,1.587,1.591,1.574,1.577,33161.5,buy,1.59017856,33.00055936714769,615121,0.0
1724792400000,1.576,1.579,1.553,1.561,39539.5,,,,,
1724793300000,1.56,1.563,1.552,1.554,50628.5,,,,,
1724794200000,1.555,1.557,1.533,1.547,41818.9,,,,,
1724795100000,1.544,1.545,1.501,1.527,91198.3,,,,,
1724796000000,1.526,1.529,1.479,1.482,102644.0,,,,,
1724796900000,1.483,1.503,1.462,1.48,181297.3,,,,,
1724797800000,1.479,1.495,1.467,1.479,42793.6,,,,,
1724798700000,1.478,1.496,1.474,1.493,58075.5,,,,,
1724799600000,1.493,1.496,1.484,1.491,23810.0,,,,,
1724800500000,1.491,1.502,1.49,1.501,28853.7,,,,,
1724801400000,1.497,1.497,1.489,1.492,29855.4,,,,,
1724802300000,1.493,1.495,1.482,1.482,14552.1,,,,,
1724803200000,1.482,1.482,1.463,1.469,25744.7,,,,,
1724804100000,1.47,1.471,1.447,1.45,35630.7,,,,,
1724805000000,1.449,1.455,1.438,1.453,53799.0,,,,,
1724805900000,1.453,1.46,1.448,1.449,17462.4,,,,,
1724806800000,1.448,1.454,1.439,1.446,20199.8,buy,1.45284003,85.6364069208638,934561,0.0
1724807700000,1.446,1.452,1.432,1.433,48305.7,,,,,
1724808600000,1.432,1.45,1.431,1.449,40349.2,,,,,
1724809500000,1.449,1.46,1.444,1.459,26054.3,,,,,
1724810400000,1.459,1.463,1.455,1.455,16801.6,,,,,
1724811300000,1.455,1.461,1.442,1.443,69695.3,,,,,
1724812200000,1.444,1.45,1.439,1.45,10725.4,,,,,
1724813100000,1.45,1.453,1.448,1.451,3944.4,,,,,
1724814000000,1.452,1.456,1.45,1.455,9414.2,,,,,
1724814900000,1.455,1.463,1.454,1.456,25922.0,,,,,
1724815800000,1.456,1.473,1.456,1.473,18265.9,,,,,
1724816700000,1.473,1.477,1.469,1.473,14165.3,,,,,
1724817600000,1.473,1.475,1.465,1.465,7993.1,,,,,
1724818500000,1.465,1.473,1.463,1.47,17970.5,,,,,
1724819400000,1.47,1.471,1.46,1.461,9046.4,,,,,
1724820300000,1.461,1.467,1.46,1.462,4656.6,,,,,
1724821200000,1.463,1.463,1.457,1.459,6267.2,,,,,
1724822100000,1.459,1.463,1.453,1.457,23152.0,,,,,
1724823000000,1.457,1.466,1.457,1.459,11939.1,,,,,
1724823900000,1.458,1.459,1.45,1.451,8367.5,,,,,
1724824800000,1.45,1.456,1.447,1.451,14743.9,,,,,
1724825700000,1.45,1.453,1.448,1.45,5142.3,,,,,
1724826600000,1.45,1.453,1.445,1.447,5744.1,,,,,
1724827500000,1.446,1.453,1.446,1.449,18996.2,,,,,
1724828400000,1.448,1.451,1.439,1.441,19008.3,,,,,
1724829300000,1.44,1.444,1.431,1.443,23485.6,,,,,
1724830200000,1.442,1.443,1.427,1.428,23833.7,,,,,
1724831100000,1.429,1.43,1.415,1.418,38058.5,,,,,
1724832000000,1.418,1.431,1.409,1.426,41065.2,,,,,
1724832900000,1.425,1.45,1.425,1.448,37274.3,,,,,
1724833800000,1.447,1.45,1.439,1.439,19414.0,,,,,
1724834700000,1.438,1.446,1.437,1.439,10235.4,,,,,
1724835600000,1.44,1.445,1.434,1.439,15624.4,,,,,
1724836500000,1.439,1.446,1.436,1.445,58305.5,,,,,
1724837400000,1.446,1.455,1.444,1.448,48883.9,,,,,
1724838300000,1.447,1.503,1.447,1.501,158548.5,,,,,
1724839200000,1.501,1.502,1.482,1.488,48887.9,,,,,
1724840100000,1.488,1.496,1.477,1.495,38853.8,,,,,
1724841000000,1.495,1.496,1.477,1.483,53577.5,sell,1.48141875,42.60411244312974,619302,1.0925595093603628
1724841900000,1.484,1.486,1.479,1.482,8108.4,,,,,
1724842800000,1.482,1.502,1.478,1.5,22330.9,,,,,
1724843700000,1.501,1.522,1.501,1.513,81510.6,,,,,
1724844600000,1.514,1.532,1.514,1.52,57062.8,,,,,
1724845500000,1.521,1.533,1.516,1.53,24886.6,buy,1.52702137,41.26979519864884,916137,0.0
1724846400000,1.531,1.542,1.525,1.529,79932.9,,,,,
1724847300000,1.528,1.53,1.512,1.52,42994.9,,,,,
1724848200000,1.518,1.534,1.516,1.526,50488.5,,,,,
1724849100000,1.525,1.525,1.513,1.516,45471.8,,,,,
1724850000000,1.516,1.517,1.497,1.5,78615.7,,,,,
1724850900000,1.5,1.51,1.499,1.507,14974.8,,,,,
1724851800000,1.507,1.511,1.491,1.498,53649.8,,,,,
1724852700000,1.498,1.498,1.467,1.47,124519.5,,,,,
1724853600000,1.471,1.5,1.468,1.491,83268.9,,,,,
1724854500000,1.492,1.5,1.481,1.486,37475.5,,,,,
1724855400000,1.486,1.488,1.471,1.471,18674.6,,,,,
1724856300000,1.471,1.476,1.461,1.473,23997.3,,,,,
1724857200000,1.474,1.474,1.45,1.457,24438.1,,,,,
1724858100000,1.456,1.457,1.438,1.453,64131.7,,,,,
1724859000000,1.452,1.453,1.433,1.437,29281.8,,,,,
1724859900000,1.439,1.442,1.429,1.439,29975.9,buy,1.43987593,103.68893380973456,696180,0.0
1724860800000,1.437,1.439,1.401,1.402,94734.6,,,,,
1724861700000,1.401,1.406,1.381,1.401,77267.2,,,,,
1724862600000,1.4,1.4,1.381,1.399,47528.6,,,,,
1724863500000,1.4,1.439,1.398,1.437,56592.2,,,,,
1724864400000,1.436,1.449,1.431,1.447,56487.0,,,,,
1724865300000,1.447,1.447,1.427,1.431,64425.8,,,,,
1724866200000,1.431,1.445,1.425,1.443,21867.5,,,,,
1724867100000,1.442,1.442,1.423,1.424,19461.0,,,,,
1724868000000,1.424,1.435,1.419,1.434,10110.4,,,,,
1724868900000,1.434,1.447,1.43,1.439,10878.8,,,,,
1724869800000,1.442,1.45,1.439,1.44,11747.1,,,,,
1724870700000,1.439,1.475,1.436,1.473,50854.4,,,,,
1724871600000,1.473,1.49,1.462,1.473,56037.3,,,,,
1724872500000,1.473,1.474,1.461,1.472,9928.9,,,,,
1724873400000,1.471,1.473,1.456,1.457,12315.7,,,,,
1724874300000,1.458,1.47,1.45,1.452,21008.1,,,,,
1724875200000,1.453,1.462,1.451,1.455,13704.8,,,,,
1724876100000,1.455,1.489,1.447,1.463,91502.9,,,,,
1724877000000,1.466,1.474,1.457,1.465,22169.3,,,,,
1724877900000,1.467,1.478,1.459,1.471,13922.0,,,,,
1724878800000,1.471,1.476,1.46,1.466,14960.7,,,,,
1724879700000,1.465,1.477,1.459,1.474,18524.3,,,,,
1724880600000,1.475,1.481,1.469,1.47,13461.2,,,,,
1724881500000,1.47,1.47,1.451,1.453,19576.2,,,,,
1724882400000,1.453,1.456,1.44,1.443,16314.0,,,,,
1724883300000,1.443,1.445,1.43,1.433,19835.0,,,,,
1724884200000,1.435,1.443,1.429,1.438,12499.8,,,,,
1724885100000,1.437,1.445,1.437,1.445,6945.5,,,,,
1724886000000,1.445,1.45,1.443,1.447,17587.8,,,,,
1724886900000,1.446,1.447,1.441,1.446,4505.0,,,,,
1724887800000,1.446,1.46,1.445,1.46,10946.1,,,,,
1724888700000,1.46,1.461,1.451,1.453,11448.1,,,,,
1724889600000,1.453,1.486,1.453,1.484,76657.0,,,,,
1724890500000,1.484,1.491,1.476,1.477,33984.9,,,,,
1724891400000,1.477,1.489,1.466,1.489,29357.4,sell,1.46864677,51.585244570342944,752126,1.3341139630763208
1724892300000,1.489,1.499,1.484,1.499,24030.1,,,,,
1724893200000,1.499,1.527,1.491,1.509,94186.8,,,,,
1724894100000,1.508,1.508,1.486,1.488,47003.9,,,,,
1724895000000,1.488,1.507,1.482,1.496,31521.8,,,,,
1724895900000,1.494,1.508,1.486,1.505,55369.5,,,,,
1724896800000,1.505,1.509,1.497,1.498,11217.2,buy,1.50835575,50.15187038181634,941874,0.0
1724897700000,1.497,1.498,1.486,1.487,12831.0,,,,,
1724898600000,1.488,1.489,1.473,1.479,25603.1,,,,,
1724899500000,1.478,1.487,1.478,1.483,17646.9,,,,,
1724900400000,1.483,1.486,1.473,1.473,21461.7,,,,,
1724901300000,1.473,1.474,1.47,1.472,3947.5,,,,,
1724902200000,1.473,1.478,1.469,1.47,5373.2,,,,,
1724903100000,1.47,1.47,1.455,1.463,46318.4,,,,,
1724904000000,1.464,1.468,1.459,1.459,8304.9,,,,,
1724904900000,1.459,1.464,1.456,1.463,6628.3,,,,,
1724905800000,1.463,1.463,1.455,1.462,7393.0,,,,,
1724906700000,1.463,1.466,1.46,1.461,2430.7,,,,,
1724907600000,1.461,1.461,1.454,1.46,4121.1,,,,,
1724908500000,1.46,1.473,1.46,1.466,10208.2,,,,,
1724909400000,1.465,1.479,1.462,1.477,72521.7,,,,,
1724910300000,1.476,1.482,1.473,1.478,6826.1,,,,,
1724911200000,1.477,1.482,1.465,1.466,14808.3,,,,,
1724912100000,1.466,1.477,1.464,1.471,11004.6,,,,,
1724913000000,1.472,1.483,1.472,1.477,22967.5,,,,,
1724913900000,1.476,1.477,1.467,1.468,19558.2,,,,,
1724914800000,1.468,1.474,1.467,1.468,6109.6,,,,,
1724915700000,1.467,1.472,1.463,1.468,12525.9,,,,,
1724916600000,1.467,1.476,1.467,1.474,3598.2,,,,,
1724917500000,1.473,1.474,1.47,1.471,4410.2,,,,,
1724918400000,1.47,1.471,1.458,1.464,15467.1,,,,,
1724919300000,1.464,1.472,1.459,1.465,13021.9,,,,,
1724920200000,1.465,1.467,1.456,1.456,5982.4,,,,,
1724921100000,1.456,1.46,1.455,1.46,7989.4,,,,,
1724922000000,1.459,1.466,1.458,1.462,16730.9,,,,,
1724922900000,1.464,1.466,1.457,1.466,7515.5,,,,,
1724923800000,1.466,1.469,1.463,1.465,5577.1,,,,,
1724924700000,1.463,1.466,1.453,1.454,9240.9,,,,,
1724925600000,1.453,1.464,1.452,1.464,41970.3,,,,,
1724926500000,1.463,1.465,1.458,1.459,2793.1,,,,,
1724927400000,1.458,1.464,1.457,1.461,2461.4,,,,,
1724928300000,1.46,1.461,1.457,1.46,10897.6,,,,,
1724929200000,1.459,1.467,1.454,1.467,3117.5,,,,,
1724930100000,1.468,1.473,1.463,1.468,21370.4,,,,,
1724931000000,1.468,1.48,1.468,1.479,16727.1,,,,,
1724931900000,1.478,1.49,1.471,1.471,32325.7,,,,,
1724932800000,1.471,1.477,1.466,1.468,16943.1,,,,,
1724933700000,1.468,1.471,1.464,1.47,5707.4,,,,,
1724934600000,1.471,1.479,1.464,1.476,10423.0,,,,,
1724935500000,1.476,1.476,1.464,1.468,10674.6,,,,,
1724936400000,1.468,1.476,1.466,1.472,24900.5,,,,,
1724937300000,1.473,1.473,1.461,1.463,23604.3,,,,,
1724938200000,1.463,1.475,1.458,1.463,8483.7,,,,,
1724939100000,1.463,1.471,1.462,1.47,17127.6,,,,,
1724940000000,1.47,1.474,1.464,1.47,42393.7,,,,,
1724940900000,1.471,1.471,1.458,1.462,38589.6,,,,,
1724941800000,1.464,1.471,1.46,1.468,9692.8,buy,1.47020466,121.85993207231432,183193,0.0
1724942700000,1.468,1.469,1.457,1.46,16050.3,,,,,
1724943600000,1.459,1.471,1.459,1.467,10367.8,,,,,
1724944500000,1.466,1.471,1.46,1.469,14851.4,,,,,
1724945400000,1.469,1.479,1.466,1.468,69393.6,,,,,
1724946300000,1.468,1.469,1.458,1.464,17406.8,,,,,
1724947200000,1.463,1.476,1.462,1.473,11611.2,,,,,
1724948100000,1.474,1.474,1.459,1.46,9272.2,,,,,
1724949000000,1.459,1.462,1.454,1.456,42301.7,,,,,
1724949900000,1.456,1.456,1.437,1.444,19917.8,,,,,
1724950800000,1.443,1.447,1.438,1.442,10873.5,,,,,
1724951700000,1.442,1.451,1.441,1.444,8181.4,,,,,
1724952600000,1.445,1.45,1.443,1.45,2976.1,,,,,
1724953500000,1.448,1.451,1.443,1.448,1393.8,,,,,
1724954400000,1.447,1.447,1.42,1.426,32256.6,,,,,
1724955300000,1.427,1.427,1.41,1.416,28812.7,,,,,
1724956200000,1.415,1.419,1.402,1.406,19616.8,,,,,
1724957100000,1.404,1.406,1.389,1.389,31461.7,,,,,
1724958000000,1.39,1.39,1.373,1.38,53203.9,,,,,
1724958900000,1.381,1.396,1.38,1.395,18464.9,buy,1.38249772,155.50900727706082,383307,0.0
1724959800000,1.395,1.405,1.393,1.401,19089.8,,,,,
1724960700000,1.402,1.403,1.387,1.39,3947.9,,,,,
1724961600000,1.39,1.4,1.39,1.394,10912.2,,,,,
1724962500000,1.394,1.397,1.386,1.39,16287.7,,,,,
1724963400000,1.39,1.395,1.388,1.39,4148.4,sell,1.38964528,77.36573112033776,527234,0.33850733516136755
1724964300000,1.39,1.395,1.388,1.393,9300.1,,,,,
1724965200000,1.396,1.397,1.388,1.388,5497.4,buy,1.3945676,76.97701904195881,212665,0.0
1724966100000,1.388,1.39,1.384,1.388,3464.0,,,,,
1724967000000,1.388,1.397,1.388,1.394,7551.5,,,,,
1724967900000,1.395,1.395,1.387,1.388,6866.8,,,,,
1724968800000,1.388,1.388,1.373,1.381,21500.0,,,,,
1724969700000,1.383,1.392,1.382,1.386,4374.6,,,,,
1724970600000,1.386,1.398,1.385,1.396,13116.4,,,,,
1724971500000,1.398,1.399,1.388,1.39,6129.9,,,,,
1724972400000,1.389,1.395,1.387,1.392,4383.7,,,,,
1724973300000,1.393,1.394,1.385,1.387,4158.0,,,,,
1724974200000,1.387,1.394,1.387,1.391,6355.8,,,,,
1724975100000,1.393,1.395,1.389,1.391,5400.2,,,,,
1724976000000,1.39,1.39,1.384,1.386,13179.4,,,,,
1724976900000,1.387,1.397,1.384,1.397,4744.6,,,,,
1724977800000,1.398,1.411,1.397,1.399,27610.1,,,,,
1724978700000,1.399,1.413,1.396,1.404,15634.0,,,,,
1724979600000,1.404,1.41,1.4,1.403,14617.5,,,,,
1724980500000,1.4,1.4,1.389,1.391,13229.2,,,,,
1724981400000,1.39,1.4,1.387,1.394,14535.4,,,,,
1724982300000,1.393,1.401,1.393,1.393,1995.5,,,,,
1724983200000,1.392,1.398,1.391,1.396,7706.9,,,,,
1724984100000,1.396,1.397,1.386,1.393,6207.9,,,,,
1724985000000,1.394,1.398,1.39,1.392,4478.5,,,,,
1724985900000,1.39,1.394,1.388,1.394,5547.3,,,,,
1724986800000,1.392,1.392,1.382,1.385,15784.0,,,,,
1724987700000,1.385,1.388,1.381,1.385,3868.7,,,,,
1724988600000,1.385,1.385,1.378,1.381,38918.3,,,,,
1724989500000,1.382,1.39,1.382,1.384,9434.6,,,,,
1724990400000,1.387,1.394,1.387,1.393,3126.2,,,,,
1724991300000,1.393,1.401,1.39,1.39,15078.8,,,,,
1724992200000,1.391,1.4,1.388,1.392,13278.3,,,,,
1724993100000,1.393,1.393,1.388,1.39,1603.4,,,,,
1724994000000,1.39,1.39,1.381,1.383,7388.8,,,,,
1724994900000,1.382,1.389,1.376,1.388,13221.9,,,,,
1724995800000,1.388,1.391,1.384,1.39,16513.4,,,,,
1724996700000,1.387,1.392,1.383,1.383,3984.0,,,,,
1724997600000,1.385,1.389,1.382,1.389,1518.9,,,,,
1724998500000,1.389,1.391,1.383,1.389,5020.8,,,,,
1724999400000,1.389,1.399,1.388,1.396,8473.3,,,,,
1725000300000,1.395,1.4,1.391,1.399,9700.8,,,,,
1725001200000,1.399,1.399,1.393,1.399,14648.3,,,,,
1725002100000,1.399,1.414,1.397,1.412,28696.5,,,,,
1725003000000,1.413,1.417,1.399,1.4,23922.8,,,,,
1725003900000,1.401,1.403,1.394,1.4,6455.4,sell,1.3965245,76.78457649435391,193935,0.916519047090286
1725004800000,1.398,1.405,1.398,1.405,3022.1,,,,,
1725005700000,1.404,1.409,1.404,1.407,11097.0,,,,,
1725006600000,1.407,1.41,1.398,1.402,7072.7,buy,1.40861357,76.0114038820772,927334,0.0
1725007500000,1.4,1.405,1.399,1.405,2840.9,,,,,
1725008400000,1.403,1.412,1.401,1.409,8096.2,,,,,
1725009300000,1.411,1.411,1.403,1.405,5770.1,,,,,
1725010200000,1.406,1.413,1.403,1.413,2711.5,,,,,
1725011100000,1.412,1.415,1.408,1.41,7255.8,,,,,
1725012000000,1.409,1.415,1.405,1.413,10926.2,,,,,
1725012900000,1.413,1.416,1.407,1.411,1667.1,,,,,
1725013800000,1.412,1.415,1.4,1.405,5037.9,,,,,
1725014700000,1.405,1.408,1.4,1.405,2915.8,,,,,
1725015600000,1.405,1.41,1.402,1.402,4386.5,,,,,
1725016500000,1.402,1.409,1.4,1.405,3077.6,,,,,
1725017400000,1.404,1.407,1.396,1.398,13322.1,,,,,
1725018300000,1.397,1.402,1.395,1.399,5913.7,,,,,
1725019200000,1.397,1.401,1.393,1.4,26919.6,,,,,
1725020100000,1.399,1.404,1.391,1.401,21573.1,,,,,
1725021000000,1.399,1.413,1.398,1.406,25179.3,,,,,
1725021900000,1.408,1.411,1.397,1.4,8308.0,,,,,
1725022800000,1.399,1.401,1.395,1.4,5826.1,,,,,
1725023700000,1.401,1.403,1.393,1.393,11191.2,,,,,
1725024600000,1.393,1.395,1.387,1.389,8572.5,,,,,
1725025500000,1.387,1.392,1.367,1.388,41632.5,,,,,
1725026400000,1.39,1.401,1.382,1.382,15842.4,,,,,
1725027300000,1.381,1.384,1.372,1.382,14401.7,,,,,
1725028200000,1.38,1.382,1.353,1.356,36662.9,,,,,
1725029100000,1.355,1.366,1.346,1.347,46502.7,,,,,
1725030000000,1.347,1.355,1.334,1.348,46492.4,,,,,
1725030900000,1.348,1.349,1.325,1.326,48855.5,,,,,
1725031800000,1.328,1.334,1.31,1.321,36092.9,,,,,
1725032700000,1.321,1.325,1.304,1.312,35043.4,,,,,
1725033600000,1.312,1.322,1.304,1.32,66222.8,,,,,
1725034500000,1.32,1.324,1.301,1.312,71700.7,buy,1.31920733,195.56366291566917,164503,0.0
1725035400000,1.31,1.315,1.301,1.307,70674.5,,,,,
1725036300000,1.308,1.326,1.308,1.32,24354.4,,,,,
1725037200000,1.322,1.327,1.312,1.322,16886.9,,,,,
1725038100000,1.322,1.324,1.314,1.319,5453.1,,,,,
1725039000000,1.319,1.32,1.314,1.319,8882.7,,,,,
1725039900000,1.321,1.327,1.318,1.322,8400.7,,,,,
1725040800000,1.321,1.336,1.32,1.335,74228.9,,,,,
1725041700000,1.335,1.364,1.335,1.364,30141.2,,,,,
1725042600000,1.365,1.378,1.358,1.376,179759.9,,,,,
1725043500000,1.378,1.386,1.37,1.383,36043.6,,,,,
1725044400000,1.382,1.382,1.361,1.363,37663.1,sell,1.3712112,97.29292230054541,541864,4.797849802242434
1725045300000,1.362,1.373,1.361,1.365,9820.1,,,,,
1725046200000,1.366,1.37,1.355,1.356,43565.5,,,,,
1725047100000,1.357,1.366,1.354,1.355,6630.9,,,,,
1725048000000,1.355,1.362,1.353,1.357,7597.9,,,,,
1725048900000,1.357,1.364,1.353,1.354,33905.7,,,,,
1725049800000,1.354,1.358,1.353,1.353,3043.4,,,,,
1725050700000,1.354,1.361,1.353,1.361,4569.7,,,,,
1725051600000,1.361,1.366,1.359,1.364,13282.9,,,,,
1725052500000,1.364,1.364,1.354,1.358,3010.0,,,,,
1725053400000,1.359,1.364,1.358,1.359,3643.2,,,,,
1725054300000,1.357,1.362,1.357,1.358,1993.9,,,,,
1725055200000,1.361,1.368,1.359,1.367,4827.2,,,,,
1725056100000,1.365,1.369,1.361,1.362,9733.5,,,,,
1725057000000,1.364,1.365,1.36,1.362,2469.3,,,,,
1725057900000,1.361,1.367,1.361,1.365,2125.1,,,,,
1725058800000,1.365,1.37,1.363,1.364,1702.4,,,,,
1725059700000,1.366,1.366,1.362,1.366,2688.7,,,,,
1725060600000,1.366,1.369,1.361,1.363,1559.9,,,,,
1725061500000,1.362,1.367,1.36,1.361,685.8,,,,,
1725062400000,1.361,1.363,1.357,1.358,13983.1,,,,,
1725063300000,1.357,1.366,1.357,1.365,13653.3,,,,,
1725064200000,1.364,1.37,1.36,1.365,12645.3,,,,,
1725065100000,1.365,1.369,1.357,1.36,18778.0,,,,,
1725066000000,1.36,1.362,1.355,1.36,3846.5,,,,,
1725066900000,1.357,1.359,1.354,1.356,5585.7,,,,,
1725067800000,1.357,1.361,1.356,1.356,2935.3,,,,,
1725068700000,1.357,1.357,1.352,1.352,2013.2,,,,,
1725069600000,1.353,1.354,1.348,1.349,5002.4,,,,,
1725070500000,1.35,1.352,1.347,1.348,3124.1,,,,,
1725071400000,1.348,1.355,1.348,1.353,2839.1,,,,,
1725072300000,1.353,1.355,1.349,1.35,7203.5,,,,,
1725073200000,1.351,1.352,1.349,1.35,27429.9,,,,,
1725074100000,1.351,1.356,1.348,1.354,10495.7,,,,,
1725075000000,1.355,1.357,1.351,1.351,3033.5,,,,,
1725075900000,1.351,1.353,1.346,1.347,11571.3,,,,,
1725076800000,1.347,1.354,1.346,1.354,855.5,,,,,
1725077700000,1.356,1.362,1.353,1.362,7700.9,,,,,
1725078600000,1.361,1.362,1.357,1.357,5440.6,,,,,
1725079500000,1.359,1.363,1.359,1.362,15207.6,,,,,
1725080400000,1.362,1.362,1.356,1.357,9063.2,,,,,
1725081300000,1.358,1.359,1.35,1.35,15194.7,,,,,
1725082200000,1.35,1.352,1.348,1.348,4330.9,,,,,
1725083100000,1.349,1.349,1.343,1.346,6346.1,,,,,
1725084000000,1.347,1.35,1.342,1.348,5114.6,,,,,
1725084900000,1.348,1.352,1.348,1.35,7935.3,,,,,
1725085800000,1.351,1.352,1.348,1.349,1757.5,,,,,
1725086700000,1.351,1.351,1.348,1.348,1445.9,,,,,
1725087600000,1.348,1.353,1.346,1.349,12465.7,,,,,
1725088500000,1.347,1.348,1.343,1.343,7554.4,,,,,
1725089400000,1.344,1.348,1.344,1.348,9378.1,,,,,
1725090300000,1.347,1.349,1.345,1.345,2908.0,,,,,
1725091200000,1.345,1.349,1.344,1.344,1820.6,buy,1.3489767,98.74820745393808,171009,0.0
1725092100000,1.344,1.346,1.339,1.345,3593.5,,,,,
1725093000000,1.346,1.347,1.342,1.343,6978.4,,,,,
1725093900000,1.341,1.341,1.328,1.329,29495.4,,,,,
1725094800000,1.329,1.337,1.328,1.331,15151.8,,,,,
1725095700000,1.329,1.334,1.326,1.333,7274.9,,,,,
1725096600000,1.332,1.338,1.329,1.33,3961.6,,,,,
1725097500000,1.33,1.335,1.33,1.335,1473.5,,,,,
1725098400000,1.335,1.338,1.332,1.338,7089.3,,,,,
1725099300000,1.337,1.342,1.33,1.331,23221.7,,,,,
1725100200000,1.333,1.337,1.33,1.334,23481.0,,,,,
1725101100000,1.334,1.338,1.333,1.336,13195.1,,,,,
1725102000000,1.336,1.336,1.331,1.335,898.1,,,,,
1725102900000,1.335,1.343,1.335,1.34,22294.4,,,,,
1725103800000,1.34,1.344,1.339,1.342,5456.1,,,,,
1725104700000,1.342,1.343,1.336,1.336,7653.9,,,,,
1725105600000,1.336,1.336,1.332,1.332,6547.0,,,,,
1725106500000,1.332,1.342,1.331,1.339,8026.5,,,,,
1725107400000,1.339,1.339,1.333,1.338,3496.3,,,,,
1725108300000,1.338,1.341,1.337,1.337,1431.2,,,,,
1725109200000,1.338,1.34,1.336,1.337,5653.2,,,,,
1725110100000,1.337,1.339,1.336,1.338,995.2,,,,,
1725111000000,1.337,1.339,1.333,1.334,5391.5,,,,,
1725111900000,1.333,1.333,1.324,1.324,11080.9,,,,,
1725112800000,1.323,1.326,1.316,1.323,56917.7,,,,,
1725113700000,1.323,1.324,1.319,1.323,11299.4,,,,,
1725114600000,1.325,1.328,1.322,1.323,7505.7,,,,,
1725115500000,1.321,1.327,1.32,1.324,2077.8,,,,,
1725116400000,1.324,1.327,1.322,1.323,8568.9,,,,,
1725117300000,1.323,1.323,1.315,1.316,4902.8,,,,,
1725118200000,1.315,1.323,1.315,1.321,4990.3,,,,,
1725119100000,1.321,1.323,1.318,1.323,9541.8,,,,,
1725120000000,1.323,1.324,1.314,1.318,9559.7,,,,,
1725120900000,1.317,1.32,1.316,1.319,7264.7,,,,,
1725121800000,1.319,1.321,1.315,1.315,2624.4,,,,,
1725122700000,1.314,1.316,1.304,1.306,22457.6,,,,,
1725123600000,1.305,1.308,1.3,1.3,11219.7,,,,,
1725124500000,1.3,1.305,1.3,1.304,11381.7,,,,,
1725125400000,1.303,1.304,1.3,1.303,10374.2,,,,,
1725126300000,1.301,1.307,1.295,1.306,44080.9,,,,,
1725127200000,1.306,1.313,1.304,1.309,19695.9,,,,,
1725128100000,1.31,1.317,1.309,1.314,4350.5,,,,,
1725129000000,1.316,1.319,1.306,1.308,25447.9,,,,,
1725129900000,1.309,1.309,1.302,1.303,14105.9,,,,,
1725130800000,1.302,1.307,1.302,1.303,13474.9,,,,,
1725131700000,1.304,1.306,1.302,1.303,2639.0,,,,,
1725132600000,1.303,1.306,1.301,1.301,7186.9,,,,,
1725133500000,1.302,1.306,1.302,1.305,2223.9,,,,,
1725134400000,1.306,1.307,1.3,1.307,6620.6,,,,,
1725135300000,1.308,1.309,1.305,1.306,5419.5,,,,,
1725136200000,1.305,1.311,1.305,1.311,2590.8,,,,,
1725137100000,1.312,1.316,1.31,1.31,7493.1,,,,,
1725138000000,1.31,1.313,1.309,1.309,1375.0,,,,,
1725138900000,1.308,1.312,1.307,1.312,3493.8,,,,,
1725139800000,1.311,1.317,1.311,1.317,4079.1,,,,,
1725140700000,1.317,1.324,1.317,1.32,12499.7,,,,,
1725141600000,1.323,1.326,1.319,1.325,3059.8,,,,,
1725142500000,1.325,1.326,1.318,1.319,8406.5,,,,,
1725143400000,1.319,1.323,1.319,1.32,449.2,,,,,
1725144300000,1.319,1.32,1.314,1.315,14610.1,,,,,
1725145200000,1.315,1.32,1.315,1.318,712.2,,,,,
1725146100000,1.318,1.318,1.312,1.318,3973.9,,,,,
1725147000000,1.318,1.319,1.316,1.319,608.5,,,,,
1725147900000,1.319,1.319,1.319,1.319,256.3,,,,,
1725148800000,1.318,1.324,1.316,1.321,10713.1,,,,,
1725149700000,1.32,1.322,1.312,1.312,5550.9,,,,,
1725150600000,1.314,1.319,1.312,1.317,7013.0,,,,,
1725151500000,1.316,1.32,1.316,1.316,2354.3,,,,,
1725152400000,1.315,1.318,1.311,1.312,1019.1,,,,,
1725153300000,1.312,1.318,1.311,1.315,1823.7,,,,,
1725154200000,1.312,1.315,1.309,1.31,4228.8,,,,,
1725155100000,1.31,1.31,1.299,1.302,10891.8,,,,,
1725156000000,1.302,1.303,1.295,1.298,7280.2,,,,,
1725156900000,1.298,1.301,1.288,1.293,87481.4,,,,,
1725157800000,1.293,1.299,1.291,1.296,9352.5,,,,,
1725158700000,1.295,1.303,1.295,1.303,6235.6,buy,1.30221324,237.7389598035418,729094,0.0
1725159600000,1.302,1.307,1.298,1.305,11497.0,,,,,
1725160500000,1.307,1.309,1.304,1.307,4745.3,,,,,
1725161400000,1.306,1.308,1.305,1.305,1409.5,,,,,
1725162300000,1.304,1.308,1.304,1.307,2849.0,sell,1.30461663,118.27513250226205,981247,-0.024061877580492358
1725163200000,1.307,1.307,1.303,1.305,8928.0,,,,,
1725164100000,1.303,1.307,1.298,1.307,3206.7,,,,,
1725165000000,1.307,1.312,1.306,1.308,12560.5,,,,,
1725165900000,1.306,1.307,1.303,1.306,10633.4,,,,,
1725166800000,1.306,1.308,1.303,1.306,5130.3,,,,,
1725167700000,1.307,1.308,1.296,1.304,15465.4,,,,,
1725168600000,1.3,1.302,1.291,1.299,14765.8,,,,,
1725169500000,1.297,1.298,1.288,1.291,17172.1,,,,,
1725170400000,1.29,1.304,1.289,1.302,14849.2,,,,,
1725171300000,1.302,1.309,1.299,1.309,4832.1,,,,,
1725172200000,1.308,1.31,1.304,1.308,2963.3,,,,,
1725173100000,1.309,1.31,1.305,1.306,3120.3,,,,,
1725174000000,1.305,1.31,1.303,1.305,6779.8,,,,,
1725174900000,1.304,1.305,1.3,1.3,3422.3,,,,,
1725175800000,1.304,1.308,1.301,1.308,7758.4,,,,,
1725176700000,1.308,1.318,1.308,1.318,15656.4,,,,,
1725177600000,1.317,1.32,1.314,1.318,4371.5,buy,1.31850255,116.85396377939333,286443,0.0
1725178500000,1.317,1.317,1.311,1.313,9877.2,,,,,
1725179400000,1.311,1.312,1.306,1.308,12792.5,,,,,
1725180300000,1.308,1.308,1.305,1.307,6633.8,,,,,
1725181200000,1.305,1.306,1.302,1.303,5781.6,,,,,
1725182100000,1.306,1.312,1.306,1.308,5969.9,,,,,
1725183000000,1.309,1.311,1.306,1.309,6320.7,,,,,
1725183900000,1.309,1.309,1.302,1.305,3178.5,,,,,
1725184800000,1.305,1.306,1.299,1.299,5164.5,,,,,
1725185700000,1.298,1.301,1.297,1.301,2102.8,,,,,
1725186600000,1.301,1.301,1.295,1.301,7710.1,,,,,
1725187500000,1.299,1.304,1.294,1.294,2342.1,,,,,
1725188400000,1.294,1.301,1.294,1.3,4214.3,,,,,
1725189300000,1.299,1.302,1.295,1.301,2055.2,,,,,
1725190200000,1.3,1.3,1.295,1.298,5510.2,,,,,
1725191100000,1.298,1.305,1.297,1.305,3637.0,,,,,
1725192000000,1.303,1.305,1.297,1.3,19168.4,,,,,
1725192900000,1.3,1.3,1.292,1.296,10591.5,,,,,
1725193800000,1.296,1.298,1.293,1.293,3856.1,,,,,
1725194700000,1.293,1.293,1.288,1.288,5562.2,,,,,
1725195600000,1.288,1.296,1.288,1.294,4064.1,,,,,
1725196500000,1.294,1.294,1.284,1.288,14102.9,,,,,
1725197400000,1.287,1.289,1.275,1.277,42672.9,,,,,
1725198300000,1.277,1.285,1.268,1.284,48346.1,,,,,
1725199200000,1.284,1.285,1.255,1.263,60978.3,,,,,
1725200100000,1.264,1.277,1.263,1.266,31709.2,,,,,
1725201000000,1.265,1.281,1.265,1.279,9837.4,,,,,
1725201900000,1.28,1.288,1.276,1.278,8541.5,,,,,
1725202800000,1.278,1.285,1.276,1.282,3406.3,,,,,
1725203700000,1.283,1.285,1.279,1.28,10057.2,,,,,
1725204600000,1.278,1.289,1.276,1.289,14119.5,,,,,
1725205500000,1.289,1.316,1.289,1.311,49045.8,,,,,
1725206400000,1.309,1.32,1.306,1.319,41973.8,,,,,
1725207300000,1.317,1.321,1.296,1.296,18386.0,,,,,
1725208200000,1.298,1.302,1.289,1.289,9832.2,,,,,
1725209100000,1.29,1.295,1.287,1.288,7105.2,,,,,
1725210000000,1.287,1.295,1.286,1.292,4953.5,,,,,
1725210900000,1.292,1.293,1.273,1.273,16612.9,,,,,
1725211800000,1.274,1.276,1.269,1.272,10115.7,,,,,
1725212700000,1.27,1.278,1.268,1.275,28773.7,,,,,
1725213600000,1.275,1.286,1.274,1.281,33604.3,,,,,
1725214500000,1.282,1.313,1.279,1.303,48559.7,,,,,
1725215400000,1.304,1.315,1.297,1.304,28405.4,,,,,
1725216300000,1.304,1.309,1.301,1.305,8054.4,,,,,
1725217200000,1.305,1.317,1.304,1.306,21868.3,,,,,
1725218100000,1.305,1.307,1.294,1.297,17573.0,,,,,
1725219000000,1.297,1.301,1.293,1.293,5693.3,,,,,
1725219900000,1.294,1.306,1.294,1.306,6375.0,,,,,
1725220800000,1.305,1.311,1.304,1.31,6796.1,,,,,
1725221700000,1.309,1.313,1.303,1.307,5546.6,,,,,
1725222600000,1.308,1.31,1.298,1.299,8783.5,,,,,
1725223500000,1.299,1.302,1.296,1.299,3494.9,,,,,
1725224400000,1.299,1.3,1.291,1.291,7130.2,,,,,
1725225300000,1.291,1.293,1.283,1.283,7653.6,,,,,
1725226200000,1.283,1.287,1.281,1.285,7712.3,,,,,
1725227100000,1.286,1.29,1.284,1.29,6218.8,,,,,
1725228000000,1.288,1.29,1.275,1.276,16452.9,,,,,
1725228900000,1.275,1.275,1.257,1.264,48583.6,,,,,
1725229800000,1.262,1.263,1.242,1.251,65601.0,,,,,
1725230700000,1.251,1.258,1.228,1.235,54427.6,,,,,
1725231600000,1.235,1.243,1.23,1.234,37381.6,,,,,
1725232500000,1.235,1.243,1.234,1.237,15750.3,,,,,
1725233400000,1.239,1.246,1.238,1.243,11768.3,,,,,
1725234300000,1.245,1.246,1.24,1.24,6661.9,,,,,
1725235200000,1.239,1.242,1.235,1.24,22581.2,,,,,
1725236100000,1.24,1.244,1.233,1.243,18964.2,,,,,
1725237000000,1.244,1.252,1.239,1.239,20813.3,,,,,
1725237900000,1.239,1.246,1.23,1.245,20122.6,,,,,
1725238800000,1.245,1.253,1.24,1.25,13875.3,,,,,
1725239700000,1.251,1.255,1.246,1.249,10881.9,,,,,
1725240600000,1.25,1.256,1.245,1.247,6049.1,,,,,
1725241500000,1.248,1.255,1.247,1.25,8793.5,,,,,
1725242400000,1.249,1.257,1.249,1.252,28873.8,,,,,
1725243300000,1.253,1.259,1.249,1.249,3694.8,,,,,
1725244200000,1.249,1.249,1.238,1.241,28033.8,,,,,
1725245100000,1.242,1.245,1.241,1.243,2817.5,,,,,
1725246000000,1.244,1.25,1.243,1.246,3401.5,,,,,
1725246900000,1.249,1.251,1.245,1.246,7668.2,,,,,
1725247800000,1.247,1.249,1.243,1.245,5158.1,,,,,
1725248700000,1.246,1.25,1.245,1.249,8323.3,,,,,
1725249600000,1.249,1.252,1.246,1.246,4612.0,,,,,
1725250500000,1.246,1.247,1.24,1.243,7180.5,,,,,
1725251400000,1.243,1.245,1.233,1.233,16551.4,,,,,
1725252300000,1.234,1.237,1.228,1.229,13909.1,,,,,
1725253200000,1.228,1.232,1.228,1.231,13714.6,,,,,
1725254100000,1.232,1.237,1.232,1.237,1066.2,buy,1.23524479,300.7534930335548,754337,0.0
1725255000000,1.237,1.248,1.229,1.244,27204.6,,,,,
1725255900000,1.244,1.251,1.243,1.243,8731.4,,,,,
1725256800000,1.245,1.252,1.241,1.242,5880.8,,,,,
1725257700000,1.245,1.247,1.239,1.239,2798.9,sell,1.23969342,149.6248627841935,978292,0.29531336325703217
1725258600000,1.239,1.245,1.239,1.242,211.2,,,,,
1725259500000,1.239,1.246,1.239,1.241,3271.6,,,,,
1725260400000,1.242,1.247,1.239,1.242,10631.0,,,,,
1725261300000,1.24,1.242,1.232,1.233,20503.0,,,,,
1725262200000,1.232,1.236,1.225,1.229,11043.4,,,,,
1725263100000,1.229,1.23,1.225,1.228,15401.7,,,,,
1725264000000,1.229,1.245,1.229,1.244,22171.4,,,,,
1725264900000,1.243,1.258,1.238,1.258,36276.6,,,,,
1725265800000,1.258,1.269,1.257,1.267,49559.4,,,,,
1725266700000,1.266,1.274,1.262,1.262,44483.4,,,,,
1725267600000,1.262,1.267,1.261,1.262,15486.6,,,,,
1725268500000,1.262,1.266,1.255,1.265,35148.4,,,,,
1725269400000,1.264,1.268,1.26,1.267,22674.0,,,,,
1725270300000,1.267,1.297,1.265,1.295,78685.9,buy,1.29145712,143.41221365923062,837760,0.0
1725271200000,1.294,1.3,1.281,1.288,38821.0,,,,,
1725272100000,1.288,1.295,1.284,1.292,30122.7,,,,,
1725273000000,1.292,1.294,1.282,1.283,19000.9,,,,,
1725273900000,1.283,1.288,1.279,1.287,22296.4,,,,,
1725274800000,1.286,1.288,1.278,1.281,6637.1,,,,,
1725275700000,1.282,1.29,1.276,1.29,12011.7,,,,,
1725276600000,1.291,1.291,1.279,1.279,8936.1,,,,,
1725277500000,1.28,1.281,1.275,1.276,14284.3,,,,,
1725278400000,1.276,1.285,1.274,1.279,34310.5,,,,,
1725279300000,1.279,1.281,1.278,1.28,3135.2,,,,,
1725280200000,1.28,1.281,1.27,1.27,13949.0,,,,,
1725281100000,1.271,1.271,1.266,1.268,24217.3,,,,,
1725282000000,1.267,1.272,1.264,1.271,9145.4,,,,,
1725282900000,1.269,1.272,1.258,1.26,11598.0,,,,,
1725283800000,1.259,1.261,1.251,1.255,16323.6,,,,,
1725284700000,1.256,1.26,1.253,1.253,12039.6,,,,,
1725285600000,1.254,1.257,1.246,1.247,26821.3,,,,,
1725286500000,1.247,1.256,1.244,1.256,7904.5,,,,,
1725287400000,1.254,1.276,1.254,1.266,56893.3,,,,,
1725288300000,1.267,1.278,1.267,1.276,23801.2,,,,,
1725289200000,1.276,1.285,1.271,1.275,31126.1,,,,,
1725290100000,1.275,1.278,1.27,1.271,43779.7,,,,,
1725291000000,1.271,1.281,1.269,1.279,13740.9,,,,,
1725291900000,1.279,1.279,1.269,1.269,12806.2,,,,,
1725292800000,1.27,1.283,1.269,1.283,14733.4,,,,,
1725293700000,1.283,1.283,1.271,1.272,10615.9,,,,,
1725294600000,1.271,1.277,1.268,1.27,9195.5,,,,,
1725295500000,1.272,1.272,1.259,1.262,13790.4,,,,,
1725296400000,1.261,1.271,1.261,1.271,7747.6,,,,,
1725297300000,1.27,1.273,1.265,1.273,8833.3,,,,,
1725298200000,1.274,1.278,1.268,1.271,20238.0,,,,,
1725299100000,1.271,1.281,1.271,1.279,14203.6,,,,,
1725300000000,1.28,1.281,1.273,1.278,3047.2,,,,,
1725300900000,1.278,1.279,1.273,1.275,3268.8,,,,,
1725301800000,1.275,1.278,1.266,1.266,44213.6,,,,,
1725302700000,1.267,1.269,1.263,1.269,3173.7,,,,,
1725303600000,1.268,1.268,1.262,1.267,3942.6,,,,,
1725304500000,1.266,1.269,1.266,1.268,4936.8,,,,,
1725305400000,1.268,1.269,1.262,1.264,5590.7,,,,,
1725306300000,1.264,1.267,1.262,1.264,11037.6,,,,,
1725307200000,1.264,1.268,1.259,1.268,14941.7,,,,,
1725308100000,1.267,1.271,1.266,1.266,8661.6,,,,,
1725309000000,1.267,1.273,1.266,1.271,6533.0,,,,,
1725309900000,1.27,1.3,1.269,1.295,36518.2,,,,,
1725310800000,1.295,1.306,1.295,1.302,24214.6,,,,,
1725311700000,1.302,1.302,1.294,1.301,16245.0,,,,,
1725312600000,1.301,1.301,1.289,1.29,5390.5,,,,,
1725313500000,1.29,1.293,1.286,1.29,11100.3,,,,,
1725314400000,1.291,1.298,1.288,1.288,15671.2,,,,,
1725315300000,1.288,1.294,1.286,1.292,4576.2,,,,,
1725316200000,1.291,1.292,1.287,1.291,5108.7,,,,,
1725317100000,1.293,1.295,1.288,1.289,10502.3,,,,,
1725318000000,1.29,1.295,1.288,1.289,6763.3,,,,,
1725318900000,1.29,1.292,1.287,1.287,1364.7,,,,,
1725319800000,1.288,1.292,1.288,1.291,5823.7,,,,,
1725320700000,1.291,1.291,1.285,1.289,5089.1,,,,,
1725321600000,1.288,1.291,1.287,1.289,12768.4,,,,,
1725322500000,1.289,1.291,1.284,1.29,3925.4,,,,,
1725323400000,1.29,1.292,1.283,1.288,6221.3,,,,,
1725324300000,1.288,1.294,1.288,1.294,6426.9,,,,,
1725325200000,1.294,1.305,1.292,1.301,16702.8,,,,,
1725326100000,1.302,1.305,1.292,1.296,12454.7,,,,,
1725327000000,1.295,1.299,1.284,1.285,41740.0,,,,,
1725327900000,1.285,1.295,1.285,1.293,5191.6,,,,,
1725328800000,1.291,1.313,1.291,1.312,47151.2,,,,,
1725329700000,1.313,1.316,1.305,1.305,13828.9,,,,,
1725330600000,1.306,1.314,1.3,1.304,31211.5,,,,,
1725331500000,1.304,1.306,1.296,1.296,10147.3,sell,1.30295815,143.05368312508256,732170,9.411545657674063
1725332400000,1.295,1.298,1.292,1.297,12710.1,,,,,
1725333300000,1.296,1.3,1.293,1.294,21946.8,,,,,
1725334200000,1.293,1.295,1.287,1.289,7003.3,,,,,
1725335100000,1.289,1.291,1.283,1.285,15303.0,,,,,
1725336000000,1.285,1.289,1.281,1.283,13100.7,,,,,
1725336900000,1.281,1.284,1.276,1.277,19291.4,,,,,
1725337800000,1.277,1.284,1.277,1.283,8336.2,,,,,
1725338700000,1.285,1.285,1.275,1.28,5753.1,,,,,
1725339600000,1.28,1.284,1.273,1.282,9480.4,,,,,
1725340500000,1.283,1.288,1.282,1.287,11769.2,,,,,
1725341400000,1.287,1.287,1.282,1.283,16615.8,,,,,
1725342300000,1.284,1.29,1.283,1.289,6370.4,,,,,
1725343200000,1.289,1.289,1.279,1.279,8959.2,,,,,
1725344100000,1.281,1.283,1.275,1.28,13213.1,,,,,
1725345000000,1.28,1.284,1.274,1.279,7012.0,,,,,
1725345900000,1.279,1.279,1.274,1.274,2310.3,,,,,
1725346800000,1.274,1.284,1.274,1.283,8898.0,,,,,
1725347700000,1.285,1.286,1.281,1.283,5367.0,,,,,
1725348600000,1.283,1.293,1.283,1.293,12720.3,,,,,
1725349500000,1.293,1.293,1.288,1.291,9313.0,,,,,
1725350400000,1.291,1.291,1.287,1.288,6110.8,,,,,
1725351300000,1.286,1.288,1.283,1.285,19650.2,,,,,
1725352200000,1.283,1.285,1.267,1.269,32098.1,,,,,
1725353100000,1.269,1.269,1.261,1.263,49612.6,,,,,
1725354000000,1.262,1.27,1.262,1.263,14575.5,,,,,
1725354900000,1.263,1.271,1.262,1.265,14859.8,,,,,
1725355800000,1.264,1.27,1.263,1.268,14557.2,,,,,
1725356700000,1.267,1.273,1.267,1.267,15581.8,,,,,
1725357600000,1.267,1.271,1.265,1.269,6699.7,,,,,
1725358500000,1.269,1.277,1.268,1.276,7264.1,,,,,
1725359400000,1.277,1.277,1.27,1.271,10486.4,,,,,
1725360300000,1.271,1.271,1.264,1.27,4621.6,,,,,
1725361200000,1.269,1.272,1.266,1.27,5033.1,,,,,
1725362100000,1.271,1.274,1.269,1.274,3962.4,,,,,
1725363000000,1.274,1.275,1.269,1.271,7166.9,,,,,
1725363900000,1.269,1.274,1.266,1.272,8233.5,,,,,
1725364800000,1.271,1.278,1.271,1.273,3210.5,,,,,
1725365700000,1.275,1.278,1.271,1.274,12234.2,,,,,
1725366600000,1.273,1.28,1.273,1.277,9039.8,,,,,
1725367500000,1.277,1.277,1.271,1.272,3096.7,,,,,
1725368400000,1.271,1.279,1.271,1.275,16401.7,,,,,
1725369300000,1.274,1.274,1.263,1.264,21516.0,,,,,
1725370200000,1.263,1.264,1.235,1.238,92210.3,,,,,
1725371100000,1.237,1.237,1.226,1.234,41822.7,,,,,
1725372000000,1.233,1.234,1.218,1.22,48713.7,,,,,
1725372900000,1.218,1.231,1.215,1.223,20192.2,,,,,
1725373800000,1.223,1.224,1.217,1.221,7892.4,,,,,
1725374700000,1.222,1.224,1.211,1.214,49370.7,,,,,
1725375600000,1.215,1.223,1.212,1.223,33929.9,,,,,
1725376500000,1.222,1.223,1.209,1.212,13994.6,,,,,
1725377400000,1.212,1.216,1.207,1.209,12975.5,buy,1.21599237,153.0547209534471,649192,0.0
1725378300000,1.209,1.212,1.205,1.208,23468.4,,,,,
1725379200000,1.208,1.212,1.201,1.206,74035.0,,,,,
1725380100000,1.207,1.213,1.205,1.205,12521.9,,,,,
1725381000000,1.205,1.211,1.205,1.21,11816.6,,,,,
1725381900000,1.21,1.214,1.205,1.208,4388.5,,,,,
1725382800000,1.207,1.214,1.207,1.212,10508.5,,,,,
1725383700000,1.213,1.22,1.213,1.219,12592.0,,,,,
1725384600000,1.219,1.22,1.211,1.215,17684.7,,,,,
1725385500000,1.215,1.216,1.211,1.211,34210.4,,,,,
1725386400000,1.21,1.213,1.207,1.211,17633.3,,,,,
1725387300000,1.211,1.213,1.208,1.212,7600.1,,,,,
1725388200000,1.211,1.216,1.21,1.214,6781.9,,,,,
1725389100000,1.213,1.216,1.212,1.213,1933.5,,,,,
1725390000000,1.213,1.22,1.21,1.22,14973.9,,,,,
1725390900000,1.22,1.22,1.211,1.211,3294.0,,,,,
1725391800000,1.212,1.212,1.207,1.21,3517.6,,,,,
1725392700000,1.21,1.211,1.206,1.21,3858.3,,,,,
1725393600000,1.21,1.216,1.209,1.212,7528.7,,,,,
1725394500000,1.213,1.214,1.208,1.208,4733.7,,,,,
1725395400000,1.209,1.212,1.206,1.207,7381.8,,,,,
1725396300000,1.207,1.211,1.205,1.211,11239.8,,,,,
1725397200000,1.21,1.211,1.207,1.209,1773.1,,,,,
1725398100000,1.208,1.21,1.202,1.204,11850.0,,,,,
1725399000000,1.204,1.206,1.203,1.205,932.1,,,,,
1725399900000,1.205,1.213,1.205,1.208,12493.4,,,,,
1725400800000,1.208,1.21,1.205,1.209,6609.0,,,,,
1725401700000,1.21,1.212,1.205,1.207,5351.4,,,,,
1725402600000,1.207,1.208,1.202,1.203,12607.7,,,,,
1725403500000,1.204,1.205,1.2,1.201,7187.6,,,,,
1725404400000,1.202,1.204,1.197,1.202,26289.2,,,,,
1725405300000,1.202,1.203,1.197,1.198,13359.4,,,,,
1725406200000,1.198,1.202,1.198,1.201,5725.6,,,,,
1725407100000,1.2,1.201,1.192,1.195,47397.7,,,,,
1725408000000,1.195,1.202,1.194,1.201,27654.6,,,,,
1725408900000,1.201,1.21,1.201,1.203,21303.2,,,,,
1725409800000,1.203,1.207,1.195,1.196,18268.6,,,,,
1725410700000,1.196,1.201,1.176,1.177,63138.3,,,,,
1725411600000,1.178,1.178,1.13,1.149,233204.8,,,,,
1725412500000,1.148,1.162,1.142,1.162,47910.3,,,,,
1725413400000,1.162,1.173,1.157,1.168,36939.8,,,,,
1725414300000,1.17,1.175,1.169,1.171,25681.9,,,,,
1725415200000,1.172,1.179,1.17,1.178,8340.9,,,,,
1725416100000,1.178,1.188,1.178,1.185,13661.5,,,,,
1725417000000,1.185,1.193,1.185,1.192,24819.0,,,,,
1725417900000,1.192,1.197,1.191,1.195,8448.2,,,,,
1725418800000,1.195,1.198,1.192,1.194,4760.5,,,,,
1725419700000,1.196,1.204,1.194,1.204,6350.3,,,,,
1725420600000,1.204,1.205,1.201,1.201,4905.1,,,,,
1725421500000,1.201,1.209,1.201,1.208,49496.0,,,,,
1725422400000,1.207,1.21,1.206,1.209,8567.2,,,,,
1725423300000,1.208,1.208,1.194,1.195,9708.2,,,,,
1725424200000,1.196,1.205,1.196,1.204,8847.2,,,,,
1725425100000,1.203,1.208,1.203,1.205,18050.0,,,,,
1725426000000,1.205,1.205,1.195,1.203,15469.2,,,,,
1725426900000,1.203,1.204,1.197,1.201,10050.0,,,,,
1725427800000,1.202,1.203,1.191,1.196,12151.6,,,,,
1725428700000,1.198,1.198,1.187,1.19,7731.5,,,,,
1725429600000,1.191,1.199,1.19,1.193,10490.6,,,,,
1725430500000,1.193,1.203,1.192,1.202,7566.9,,,,,
1725431400000,1.201,1.201,1.196,1.197,13145.7,,,,,
1725432300000,1.198,1.201,1.194,1.196,5683.4,,,,,
1725433200000,1.196,1.203,1.196,1.202,13989.1,,,,,
1725434100000,1.203,1.204,1.197,1.198,9410.8,,,,,
1725435000000,1.198,1.217,1.198,1.217,19077.9,,,,,
1725435900000,1.216,1.216,1.208,1.208,14260.2,,,,,
1725436800000,1.209,1.215,1.209,1.212,4421.5,,,,,
1725437700000,1.215,1.222,1.213,1.221,18144.7,,,,,
1725438600000,1.222,1.23,1.217,1.218,51281.7,,,,,
1725439500000,1.218,1.228,1.218,1.223,12557.1,,,,,
1725440400000,1.223,1.224,1.216,1.218,8024.8,,,,,
1725441300000,1.217,1.223,1.211,1.22,37883.0,,,,,
1725442200000,1.22,1.226,1.219,1.225,10555.5,,,,,
1725443100000,1.225,1.226,1.217,1.217,13197.7,,,,,
1725444000000,1.217,1.223,1.211,1.213,18873.7,,,,,
1725444900000,1.213,1.216,1.205,1.21,13674.8,,,,,
1725445800000,1.211,1.214,1.205,1.206,29140.6,,,,,
1725446700000,1.206,1.207,1.197,1.2,37644.1,,,,,
1725447600000,1.2,1.208,1.2,1.204,7109.1,,,,,
1725448500000,1.205,1.206,1.2,1.204,3838.3,,,,,
1725449400000,1.204,1.211,1.203,1.208,5386.7,,,,,
1725450300000,1.208,1.209,1.203,1.206,2192.6,,,,,
1725451200000,1.206,1.212,1.203,1.204,18546.6,,,,,
1725452100000,1.204,1.209,1.203,1.207,3127.7,,,,,
1725453000000,1.208,1.214,1.204,1.214,9115.5,,,,,
1725453900000,1.215,1.216,1.205,1.205,11645.8,,,,,
1725454800000,1.205,1.207,1.197,1.205,12543.3,,,,,
1725455700000,1.205,1.209,1.202,1.203,7419.1,,,,,
1725456600000,1.204,1.212,1.202,1.209,14525.9,,,,,
1725457500000,1.209,1.213,1.207,1.211,9352.4,,,,,
1725458400000,1.209,1.222,1.203,1.217,38045.3,,,,,
1725459300000,1.218,1.222,1.204,1.207,19139.1,,,,,
1725460200000,1.208,1.235,1.208,1.233,32695.7,,,,,
1725461100000,1.234,1.247,1.231,1.236,75293.3,,,,,
1725462000000,1.236,1.246,1.225,1.227,60689.9,,,,,
1725462900000,1.227,1.236,1.225,1.226,26103.5,sell,1.22593457,152.67208415106347,525545,1.145082319772276
1725463800000,1.225,1.234,1.225,1.231,20417.8,,,,,
1725464700000,1.232,1.249,1.232,1.247,35727.2,,,,,
1725465600000,1.248,1.255,1.242,1.25,28165.3,,,,,
1725466500000,1.25,1.274,1.246,1.272,44215.4,,,,,
1725467400000,1.273,1.282,1.268,1.27,45326.9,,,,,
1725468300000,1.271,1.275,1.263,1.267,24481.6,,,,,
1725469200000,1.267,1.276,1.265,1.274,30603.7,,,,,
1725470100000,1.274,1.274,1.258,1.261,44149.0,,,,,
1725471000000,1.262,1.266,1.26,1.263,15512.1,,,,,
1725471900000,1.263,1.267,1.257,1.257,10373.9,,,,,
1725472800000,1.257,1.257,1.25,1.254,17529.9,,,,,
1725473700000,1.253,1.256,1.247,1.247,9578.0,,,,,
1725474600000,1.248,1.252,1.24,1.24,10162.6,,,,,
1725475500000,1.24,1.243,1.239,1.24,4623.9,,,,,
1725476400000,1.24,1.245,1.24,1.243,16936.0,,,,,
1725477300000,1.243,1.249,1.242,1.246,14714.1,,,,,
1725478200000,1.246,1.248,1.242,1.246,8981.7,,,,,
1725479100000,1.246,1.25,1.243,1.249,13379.9,,,,,
1725480000000,1.251,1.253,1.248,1.248,14874.5,,,,,
1725480900000,1.247,1.249,1.242,1.246,7758.2,,,,,
1725481800000,1.245,1.252,1.245,1.25,14079.3,,,,,
1725482700000,1.252,1.257,1.25,1.257,24790.6,,,,,
1725483600000,1.255,1.257,1.251,1.251,20247.0,,,,,
1725484500000,1.251,1.257,1.251,1.255,5700.4,,,,,
1725485400000,1.255,1.262,1.255,1.261,12366.6,,,,,
1725486300000,1.261,1.267,1.26,1.263,10076.9,,,,,
1725487200000,1.264,1.271,1.264,1.268,24430.3,,,,,
1725488100000,1.267,1.268,1.254,1.258,13950.5,,,,,
1725489000000,1.257,1.262,1.256,1.257,13858.0,,,,,
1725489900000,1.257,1.263,1.256,1.261,7164.2,,,,,
1725490800000,1.262,1.262,1.258,1.262,7401.7,,,,,
1725491700000,1.263,1.264,1.256,1.257,10612.3,,,,,
1725492600000,1.257,1.26,1.254,1.254,1534.1,,,,,
1725493500000,1.255,1.257,1.25,1.256,20058.9,,,,,
1725494400000,1.256,1.259,1.251,1.259,11083.2,,,,,
1725495300000,1.259,1.266,1.254,1.266,16818.9,,,,,
1725496200000,1.266,1.266,1.258,1.262,21125.8,,,,,
1725497100000,1.263,1.265,1.253,1.253,11915.8,,,,,
1725498000000,1.254,1.256,1.252,1.252,6964.9,,,,,
1725498900000,1.252,1.255,1.25,1.255,12521.5,,,,,
1725499800000,1.255,1.262,1.252,1.259,9464.9,,,,,
1725500700000,1.259,1.264,1.259,1.263,9709.0,,,,,
1725501600000,1.262,1.266,1.252,1.253,20402.9,,,,,
1725502500000,1.252,1.257,1.251,1.253,9633.5,,,,,
1725503400000,1.253,1.256,1.251,1.253,24908.8,,,,,
1725504300000,1.253,1.253,1.243,1.245,16886.8,,,,,
1725505200000,1.245,1.245,1.231,1.235,26143.8,,,,,
1725506100000,1.234,1.235,1.227,1.228,17003.1,,,,,
1725507000000,1.228,1.233,1.224,1.232,33826.7,,,,,
1725507900000,1.232,1.232,1.226,1.228,17225.1,,,,,
1725508800000,1.228,1.237,1.225,1.237,12068.1,,,,,
1725509700000,1.236,1.239,1.234,1.236,6937.4,,,,,
1725510600000,1.236,1.244,1.234,1.24,18060.2,,,,,
1725511500000,1.24,1.247,1.24,1.243,10699.3,,,,,
1725512400000,1.242,1.245,1.237,1.242,7933.9,,,,,
1725513300000,1.242,1.249,1.242,1.248,6277.4,,,,,
1725514200000,1.247,1.249,1.246,1.247,3829.0,,,,,
1725515100000,1.248,1.248,1.241,1.245,18194.0,,,,,
1725516000000,1.245,1.251,1.245,1.246,6666.1,,,,,
1725516900000,1.247,1.247,1.231,1.241,28653.7,,,,,
1725517800000,1.241,1.244,1.236,1.244,14223.0,buy,1.24372601,150.26238524671982,136263,0.0
1725518700000,1.244,1.254,1.244,1.252,19595.4,,,,,
1725519600000,1.251,1.262,1.249,1.261,21228.4,,,,,
1725520500000,1.261,1.269,1.258,1.266,25037.7,,,,,
1725521400000,1.266,1.271,1.264,1.268,13331.3,,,,,
1725522300000,1.269,1.27,1.266,1.267,5174.7,,,,,
1725523200000,1.267,1.277,1.267,1.277,14430.0,,,,,
1725524100000,1.277,1.281,1.274,1.277,58500.7,,,,,
1725525000000,1.277,1.281,1.27,1.275,24570.9,,,,,
1725525900000,1.275,1.275,1.266,1.27,14947.2,sell,1.27470546,149.88672928360302,112609,4.347936379919239
1725526800000,1.27,1.277,1.266,1.275,9413.1,,,,,
1725527700000,1.275,1.276,1.262,1.264,9760.3,,,,,
1725528600000,1.264,1.274,1.26,1.274,26248.9,,,,,
1725529500000,1.273,1.275,1.263,1.265,24189.6,,,,,
1725530400000,1.265,1.269,1.263,1.266,23056.6,,,,,
1725531300000,1.265,1.267,1.262,1.263,11135.3,,,,,
1725532200000,1.263,1.272,1.263,1.271,4053.9,,,,,
1725533100000,1.27,1.27,1.266,1.266,4573.7,,,,,
1725534000000,1.266,1.269,1.258,1.26,10282.2,,,,,
1725534900000,1.26,1.262,1.256,1.258,15126.5,,,,,
1725535800000,1.259,1.264,1.258,1.259,5179.1,,,,,
1725536700000,1.259,1.261,1.257,1.261,9608.1,,,,,
1725537600000,1.261,1.265,1.257,1.264,6706.8,,,,,
1725538500000,1.264,1.264,1.252,1.259,15816.2,,,,,
1725539400000,1.261,1.269,1.251,1.253,25405.7,,,,,
1725540300000,1.253,1.262,1.251,1.26,14267.8,,,,,
1725541200000,1.26,1.262,1.256,1.257,7300.2,,,,,
1725542100000,1.256,1.259,1.254,1.258,6658.7,,,,,
1725543000000,1.259,1.275,1.257,1.271,46541.0,,,,,
1725543900000,1.271,1.275,1.26,1.273,41939.1,,,,,
1725544800000,1.274,1.286,1.266,1.266,65009.2,,,,,
1725545700000,1.265,1.281,1.261,1.277,76745.7,,,,,
1725546600000,1.278,1.28,1.271,1.273,57651.8,,,,,
1725547500000,1.272,1.272,1.251,1.254,65417.7,,,,,
1725548400000,1.255,1.258,1.239,1.253,79801.0,,,,,
1725549300000,1.251,1.256,1.235,1.238,33050.0,,,,,
1725550200000,1.238,1.25,1.233,1.239,81855.6,,,,,
1725551100000,1.239,1.249,1.238,1.241,19398.9,,,,,
1725552000000,1.241,1.244,1.236,1.239,16325.3,,,,,
1725552900000,1.238,1.239,1.229,1.233,23588.6,,,,,
1725553800000,1.232,1.241,1.228,1.24,15910.2,,,,,
1725554700000,1.239,1.239,1.227,1.232,7425.0,,,,,
1725555600000,1.233,1.238,1.228,1.235,5922.3,,,,,
1725556500000,1.237,1.242,1.235,1.235,9206.4,,,,,
1725557400000,1.237,1.239,1.233,1.237,3595.9,,,,,
1725558300000,1.239,1.245,1.238,1.245,5044.7,,,,,
1725559200000,1.245,1.247,1.238,1.238,9487.7,,,,,
1725560100000,1.238,1.242,1.237,1.24,2706.7,,,,,
1725561000000,1.242,1.245,1.239,1.239,8687.8,,,,,
1725561900000,1.239,1.245,1.238,1.239,14454.5,,,,,
1725562800000,1.239,1.241,1.235,1.236,13007.5,,,,,
1725563700000,1.236,1.236,1.224,1.233,23329.2,,,,,
1725564600000,1.233,1.233,1.215,1.215,18565.3,,,,,
1725565500000,1.214,1.22,1.214,1.217,20962.1,,,,,
1725566400000,1.217,1.223,1.217,1.221,29140.1,,,,,
1725567300000,1.223,1.224,1.217,1.223,5668.2,,,,,
1725568200000,1.224,1.225,1.22,1.224,1558.6,,,,,
1725569100000,1.223,1.228,1.221,1.223,9639.9,,,,,
1725570000000,1.222,1.226,1.221,1.221,4157.7,,,,,
1725570900000,1.223,1.227,1.221,1.224,4234.5,,,,,
1725571800000,1.225,1.227,1.215,1.224,44199.0,,,,,
1725572700000,1.225,1.227,1.222,1.227,5818.2,,,,,
1725573600000,1.227,1.229,1.222,1.222,2900.0,,,,,
1725574500000,1.224,1.225,1.217,1.222,5806.3,,,,,
1725575400000,1.225,1.231,1.223,1.229,5618.9,,,,,
1725576300000,1.23,1.232,1.227,1.23,2089.1,,,,,
1725577200000,1.23,1.231,1.227,1.23,2624.6,,,,,
1725578100000,1.23,1.23,1.226,1.227,1456.1,,,,,
1725579000000,1.227,1.227,1.222,1.224,3221.2,,,,,
1725579900000,1.224,1.226,1.221,1.222,6117.6,,,,,
1725580800000,1.222,1.229,1.222,1.229,4728.8,,,,,
1725581700000,1.228,1.23,1.22,1.22,8253.9,,,,,
1725582600000,1.22,1.22,1.212,1.218,18613.8,,,,,
1725583500000,1.219,1.223,1.212,1.222,3202.1,,,,,
1725584400000,1.221,1.221,1.215,1.221,3414.2,,,,,
1725585300000,1.22,1.228,1.22,1.224,8171.0,,,,,
1725586200000,1.224,1.243,1.222,1.238,18279.5,,,,,
1725587100000,1.239,1.239,1.231,1.235,7883.6,,,,,
1725588000000,1.234,1.249,1.233,1.243,41500.0,,,,,
1725588900000,1.243,1.246,1.242,1.245,2816.3,,,,,
1725589800000,1.244,1.25,1.244,1.248,10487.7,,,,,
1725590700000,1.249,1.251,1.244,1.245,3980.5,,,,,
1725591600000,1.246,1.249,1.243,1.249,1692.7,,,,,
1725592500000,1.249,1.25,1.246,1.248,8982.3,,,,,
1725593400000,1.247,1.247,1.242,1.245,2760.3,,,,,
1725594300000,1.243,1.244,1.238,1.239,3621.5,,,,,
1725595200000,1.239,1.243,1.239,1.242,3694.6,,,,,
1725596100000,1.24,1.24,1.232,1.232,10851.0,,,,,
1725597000000,1.232,1.234,1.229,1.231,7506.0,,,,,
1725597900000,1.231,1.232,1.226,1.226,9463.5,,,,,
1725598800000,1.226,1.229,1.223,1.223,8069.0,,,,,
1725599700000,1.224,1.225,1.217,1.218,13347.1,,,,,
1725600600000,1.217,1.223,1.216,1.223,10400.0,,,,,
1725601500000,1.22,1.226,1.22,1.225,2711.1,,,,,
1725602400000,1.225,1.226,1.219,1.221,2721.1,buy,1.2259041,155.61970960946428,560340,0.0
1725603300000,1.221,1.224,1.217,1.218,1211.8,,,,,
1725604200000,1.217,1.223,1.217,1.22,9339.4,,,,,
1725605100000,1.22,1.225,1.219,1.224,2204.7,,,,,
1725606000000,1.224,1.224,1.216,1.216,3971.3,,,,,
1725606900000,1.217,1.22,1.196,1.209,52289.0,,,,,
1725607800000,1.207,1.213,1.2,1.21,14122.3,,,,,
1725608700000,1.211,1.217,1.208,1.216,12711.7,,,,,
1725609600000,1.214,1.219,1.212,1.218,16693.2,,,,,
1725610500000,1.218,1.222,1.213,1.216,17550.6,,,,,
1725611400000,1.217,1.22,1.214,1.214,6349.0,,,,,
1725612300000,1.214,1.215,1.21,1.214,4417.1,,,,,
1725613200000,1.214,1.218,1.21,1.212,9421.6,,,,,
1725614100000,1.213,1.216,1.209,1.214,2375.3,,,,,
1725615000000,1.214,1.219,1.213,1.218,2412.6,,,,,
1725615900000,1.22,1.224,1.219,1.223,18672.6,,,,,
1725616800000,1.224,1.226,1.221,1.224,5391.3,,,,,
1725617700000,1.223,1.237,1.223,1.231,25738.9,,,,,
1725618600000,1.233,1.235,1.229,1.23,2812.7,,,,,
1725619500000,1.23,1.233,1.229,1.231,2825.9,,,,,
1725620400000,1.233,1.235,1.227,1.228,12077.2,,,,,
1725621300000,1.232,1.232,1.226,1.226,5463.1,,,,,
1725622200000,1.227,1.227,1.22,1.224,24969.1,,,,,
1725623100000,1.223,1.231,1.222,1.225,10701.3,,,,,
1725624000000,1.226,1.229,1.221,1.222,4499.7,,,,,
1725624900000,1.223,1.232,1.221,1.23,10717.0,,,,,
1725625800000,1.229,1.309,1.226,1.291,365508.8,,,,,
1725626700000,1.292,1.301,1.289,1.3,60695.5,,,,,
1725627600000,1.299,1.302,1.283,1.286,41582.9,sell,1.28581188,155.23066033544063,644985,8.909628918479838
1725628500000,1.287,1.292,1.275,1.275,47495.5,,,,,
1725629400000,1.276,1.28,1.251,1.261,67753.2,,,,,
1725630300000,1.259,1.263,1.245,1.246,41208.6,,,,,
1725631200000,1.246,1.253,1.224,1.236,103289.3,,,,,
1725632100000,1.234,1.241,1.225,1.229,32474.9,,,,,
1725633000000,1.228,1.238,1.225,1.229,33486.1,,,,,
1725633900000,1.229,1.247,1.226,1.247,85370.7,,,,,
1725634800000,1.244,1.259,1.244,1.248,104306.7,,,,,
1725635700000,1.249,1.251,1.226,1.248,120390.0,,,,,
1725636600000,1.246,1.257,1.245,1.256,53886.7,,,,,
1725637500000,1.256,1.257,1.239,1.248,24643.6,,,,,
1725638400000,1.248,1.25,1.242,1.242,14117.6,,,,,
1725639300000,1.242,1.25,1.232,1.246,51702.5,,,,,
1725640200000,1.247,1.247,1.23,1.237,48479.1,,,,,
1725641100000,1.237,1.238,1.228,1.236,25303.3,,,,,
1725642000000,1.236,1.245,1.233,1.244,23065.2,,,,,
1725642900000,1.245,1.253,1.24,1.245,33629.1,,,,,
1725643800000,1.246,1.248,1.225,1.241,42003.9,,,,,
1725644700000,1.239,1.242,1.233,1.239,18191.0,,,,,
1725645600000,1.238,1.239,1.209,1.213,136520.1,,,,,
1725646500000,1.212,1.215,1.203,1.207,55148.0,,,,,
1725647400000,1.207,1.211,1.197,1.204,24745.8,,,,,
1725648300000,1.206,1.207,1.19,1.19,44886.7,,,,,
1725649200000,1.19,1.202,1.19,1.194,24474.7,,,,,
1725650100000,1.195,1.201,1.193,1.195,14787.2,,,,,
1725651000000,1.197,1.199,1.184,1.184,17066.7,,,,,
1725651900000,1.184,1.204,1.184,1.194,54372.9,,,,,
1725652800000,1.193,1.2,1.189,1.2,11776.9,,,,,
1725653700000,1.2,1.2,1.188,1.191,18261.8,,,,,
1725654600000,1.19,1.193,1.177,1.188,35564.7,,,,,
1725655500000,1.187,1.188,1.156,1.16,75548.4,,,,,
1725656400000,1.158,1.172,1.147,1.171,82969.3,,,,,
1725657300000,1.169,1.18,1.167,1.18,15369.6,,,,,
1725658200000,1.179,1.19,1.177,1.189,39940.4,,,,,
1725659100000,1.189,1.205,1.189,1.205,45516.6,,,,,
1725660000000,1.204,1.209,1.202,1.206,26549.3,,,,,
1725660900000,1.205,1.209,1.202,1.209,14839.3,,,,,
1725661800000,1.209,1.21,1.205,1.207,4541.1,,,,,
1725662700000,1.209,1.21,1.202,1.203,5027.7,,,,,
1725663600000,1.203,1.204,1.198,1.204,12026.0,,,,,
1725664500000,1.202,1.21,1.201,1.208,5996.2,,,,,
1725665400000,1.207,1.213,1.207,1.213,10457.1,,,,,
1725666300000,1.213,1.214,1.21,1.212,6745.7,,,,,
1725667200000,1.211,1.229,1.21,1.227,27427.6,,,,,
1725668100000,1.226,1.229,1.223,1.226,25467.9,,,,,
1725669000000,1.227,1.234,1.226,1.233,15980.7,,,,,
1725669900000,1.234,1.238,1.227,1.229,16602.4,,,,,
1725670800000,1.228,1.229,1.223,1.223,9604.6,,,,,
1725671700000,1.224,1.225,1.222,1.222,7677.6,,,,,
1725672600000,1.222,1.224,1.217,1.217,19451.3,,,,,
1725673500000,1.218,1.219,1.213,1.216,19035.1,,,,,
1725674400000,1.217,1.218,1.21,1.213,9549.1,,,,,
1725675300000,1.211,1.22,1.209,1.214,5389.4,,,,,
1725676200000,1.214,1.219,1.213,1.216,12857.3,,,,,
1725677100000,1.216,1.218,1.208,1.208,9577.7,,,,,
1725678000000,1.209,1.216,1.208,1.215,4769.6,,,,,
1725678900000,1.215,1.215,1.212,1.215,865.8,,,,,
1725679800000,1.215,1.219,1.215,1.215,5249.4,,,,,
1725680700000,1.213,1.215,1.211,1.212,2188.6,,,,,
1725681600000,1.212,1.219,1.212,1.216,4237.2,,,,,
1725682500000,1.216,1.218,1.213,1.215,2546.8,,,,,
1725683400000,1.214,1.221,1.213,1.221,5763.6,,,,,
1725684300000,1.221,1.23,1.22,1.229,25781.5,,,,,
1725685200000,1.229,1.25,1.228,1.242,79583.4,,,,,
1725686100000,1.242,1.244,1.231,1.232,13114.3,,,,,
1725687000000,1.233,1.244,1.233,1.243,15170.6,,,,,
1725687900000,1.242,1.25,1.241,1.25,18230.6,,,,,
1725688800000,1.248,1.253,1.244,1.253,16303.2,,,,,
1725689700000,1.253,1.259,1.25,1.259,21446.3,,,,,
1725690600000,1.258,1.262,1.251,1.261,16293.6,,,,,
1725691500000,1.262,1.265,1.258,1.262,26027.5,,,,,
1725692400000,1.263,1.265,1.253,1.255,22874.5,,,,,
1725693300000,1.255,1.259,1.253,1.257,5969.6,,,,,
1725694200000,1.258,1.26,1.25,1.256,31490.5,,,,,
1725695100000,1.255,1.279,1.255,1.271,285259.3,,,,,
1725696000000,1.272,1.294,1.27,1.29,60956.7,,,,,
1725696900000,1.29,1.296,1.287,1.295,40952.1,,,,,
1725697800000,1.295,1.3,1.288,1.294,62347.1,,,,,
1725698700000,1.295,1.296,1.285,1.288,31044.9,,,,,
1725699600000,1.288,1.295,1.282,1.287,25320.2,,,,,
1725700500000,1.288,1.294,1.284,1.291,14361.0,,,,,
1725701400000,1.29,1.295,1.288,1.29,19925.2,,,,,
1725702300000,1.292,1.299,1.292,1.293,25180.3,,,,,
1725703200000,1.293,1.299,1.293,1.293,24344.6,,,,,
1725704100000,1.292,1.296,1.288,1.295,20402.0,,,,,
1725705000000,1.294,1.295,1.285,1.288,26925.2,,,,,
1725705900000,1.287,1.289,1.284,1.286,20262.5,,,,,
1725706800000,1.286,1.289,1.282,1.284,13274.2,,,,,
1725707700000,1.284,1.29,1.284,1.286,26115.2,,,,,
1725708600000,1.286,1.292,1.285,1.289,22786.5,,,,,
1725709500000,1.289,1.29,1.285,1.285,14372.0,,,,,
1725710400000,1.287,1.288,1.283,1.286,4938.3,,,,,
1725711300000,1.285,1.29,1.284,1.284,12244.0,,,,,
1725712200000,1.283,1.287,1.28,1.283,9165.3,,,,,
1725713100000,1.284,1.287,1.28,1.284,12955.2,,,,,
1725714000000,1.284,1.29,1.283,1.289,16835.4,,,,,
1725714900000,1.288,1.294,1.287,1.294,30041.1,,,,,
1725715800000,1.294,1.298,1.29,1.293,35849.1,,,,,
1725716700000,1.293,1.297,1.29,1.292,57532.1,,,,,
1725717600000,1.292,1.297,1.29,1.296,20604.9,,,,,
1725718500000,1.297,1.299,1.293,1.298,11976.7,,,,,
1725719400000,1.299,1.299,1.29,1.291,16072.4,,,,,
1725720300000,1.29,1.295,1.285,1.294,30958.2,,,,,
1725721200000,1.293,1.302,1.292,1.297,25010.9,,,,,
1725722100000,1.297,1.302,1.293,1.301,16082.2,,,,,
1725723000000,1.301,1.303,1.295,1.296,24737.5,,,,,
1725723900000,1.295,1.295,1.287,1.288,34483.5,,,,,
1725724800000,1.288,1.291,1.285,1.285,20312.3,,,,,
1725725700000,1.286,1.29,1.282,1.287,21826.9,,,,,
1725726600000,1.286,1.289,1.281,1.289,15739.2,,,,,
1725727500000,1.289,1.29,1.28,1.283,9827.3,,,,,
1725728400000,1.282,1.288,1.281,1.287,6927.8,,,,,
1725729300000,1.287,1.287,1.278,1.278,24989.4,,,,,
1725730200000,1.279,1.28,1.27,1.271,39279.7,,,,,
1725731100000,1.271,1.272,1.262,1.267,35186.9,,,,,
1725732000000,1.269,1.273,1.262,1.27,27071.8,,,,,
1725732900000,1.271,1.276,1.27,1.276,26674.3,,,,,
1725733800000,1.274,1.277,1.271,1.276,8408.5,,,,,
1725734700000,1.275,1.277,1.27,1.273,3950.0,,,,,
1725735600000,1.274,1.277,1.272,1.274,3462.3,,,,,
1725736500000,1.274,1.28,1.274,1.28,16239.4,,,,,
1725737400000,1.279,1.286,1.277,1.284,29276.1,,,,,
1725738300000,1.286,1.293,1.285,1.286,67131.7,,,,,
1725739200000,1.286,1.286,1.279,1.282,16811.0,,,,,
1725740100000,1.28,1.283,1.277,1.279,10476.7,,,,,
1725741000000,1.279,1.286,1.277,1.286,17432.1,,,,,
1725741900000,1.285,1.286,1.279,1.279,13921.4,,,,,
1725742800000,1.28,1.281,1.274,1.278,22655.2,,,,,
1725743700000,1.278,1.286,1.277,1.284,10361.1,,,,,
1725744600000,1.283,1.286,1.281,1.283,8243.7,,,,,
1725745500000,1.284,1.284,1.276,1.277,14309.7,,,,,
1725746400000,1.276,1.28,1.273,1.273,7199.7,,,,,
1725747300000,1.274,1.277,1.27,1.275,5579.6,,,,,
1725748200000,1.275,1.275,1.268,1.269,7529.4,,,,,
1725749100000,1.27,1.271,1.266,1.268,5488.3,,,,,
1725750000000,1.268,1.271,1.263,1.271,8133.5,,,,,
1725750900000,1.269,1.277,1.268,1.277,8154.9,,,,,
1725751800000,1.276,1.276,1.272,1.273,4217.3,,,,,
1725752700000,1.274,1.278,1.272,1.276,5177.7,,,,,
1725753600000,1.276,1.278,1.27,1.273,5728.5,,,,,
1725754500000,1.273,1.279,1.273,1.277,21696.9,,,,,
1725755400000,1.276,1.276,1.256,1.262,207131.7,,,,,
1725756300000,1.262,1.272,1.26,1.27,13086.5,,,,,
1725757200000,1.271,1.28,1.269,1.279,37881.0,,,,,
1725758100000,1.278,1.286,1.278,1.281,16714.2,,,,,
1725759000000,1.28,1.286,1.28,1.282,4597.4,,,,,
1725759900000,1.281,1.284,1.279,1.283,3181.8,,,,,
1725760800000,1.283,1.287,1.282,1.287,6232.1,,,,,
1725761700000,1.286,1.291,1.282,1.291,11566.3,,,,,
1725762600000,1.291,1.291,1.284,1.287,8770.4,,,,,
1725763500000,1.289,1.289,1.285,1.287,1238.4,,,,,
1725764400000,1.29,1.293,1.286,1.292,9298.3,,,,,
1725765300000,1.292,1.297,1.29,1.295,21494.6,,,,,
1725766200000,1.295,1.298,1.293,1.297,15086.4,,,,,
1725767100000,1.298,1.308,1.298,1.307,40187.1,,,,,
1725768000000,1.306,1.313,1.305,1.312,20660.9,,,,,
1725768900000,1.31,1.328,1.309,1.326,60994.5,,,,,
1725769800000,1.325,1.328,1.314,1.315,49484.7,,,,,
1725770700000,1.314,1.321,1.313,1.315,21001.7,,,,,
1725771600000,1.316,1.323,1.313,1.321,18247.6,,,,,
1725772500000,1.321,1.321,1.314,1.317,5710.7,,,,,
1725773400000,1.317,1.32,1.312,1.312,14913.0,,,,,
1725774300000,1.313,1.313,1.308,1.309,6636.5,,,,,
1725775200000,1.308,1.311,1.306,1.306,10432.4,,,,,
1725776100000,1.306,1.308,1.304,1.306,6354.0,,,,,
1725777000000,1.306,1.311,1.306,1.309,3917.7,,,,,
1725777900000,1.309,1.309,1.304,1.307,6993.9,,,,,
1725778800000,1.305,1.326,1.305,1.325,57050.7,,,,,
1725779700000,1.325,1.344,1.325,1.332,173047.8,,,,,
1725780600000,1.334,1.34,1.33,1.336,46602.5,,,,,
1725781500000,1.336,1.343,1.335,1.342,51836.2,,,,,
1725782400000,1.342,1.343,1.329,1.329,31073.8,,,,,
1725783300000,1.329,1.33,1.325,1.328,18025.0,,,,,
1725784200000,1.33,1.337,1.325,1.332,14248.5,,,,,
1725785100000,1.332,1.335,1.327,1.334,9449.3,,,,,
1725786000000,1.334,1.341,1.331,1.337,18173.5,,,,,
1725786900000,1.339,1.342,1.317,1.324,70463.8,,,,,
1725787800000,1.323,1.325,1.318,1.323,10803.9,,,,,
1725788700000,1.324,1.324,1.317,1.317,9505.4,,,,,
1725789600000,1.319,1.327,1.317,1.321,27670.8,,,,,
1725790500000,1.321,1.324,1.318,1.319,11355.4,,,,,
1725791400000,1.321,1.321,1.315,1.316,9222.2,,,,,
1725792300000,1.316,1.317,1.312,1.316,5312.7,,,,,
1725793200000,1.316,1.319,1.313,1.317,6757.0,,,,,
1725794100000,1.316,1.316,1.312,1.315,9683.2,,,,,
1725795000000,1.315,1.317,1.309,1.315,17088.1,,,,,
1725795900000,1.315,1.319,1.31,1.31,3536.8,,,,,
1725796800000,1.313,1.317,1.31,1.317,2644.8,,,,,
1725797700000,1.315,1.317,1.302,1.306,33241.5,,,,,
1725798600000,1.305,1.31,1.299,1.306,28212.3,,,,,
1725799500000,1.305,1.309,1.298,1.302,20236.8,,,,,
1725800400000,1.301,1.303,1.292,1.299,18580.1,,,,,
1725801300000,1.298,1.305,1.298,1.305,6762.0,,,,,
1725802200000,1.303,1.307,1.3,1.303,14121.0,,,,,
1725803100000,1.305,1.307,1.303,1.306,9520.6,,,,,
1725804000000,1.304,1.306,1.295,1.296,19942.6,,,,,
1725804900000,1.297,1.304,1.295,1.301,12242.2,,,,,
1725805800000,1.303,1.303,1.298,1.301,6926.3,,,,,
1725806700000,1.302,1.304,1.298,1.299,16349.1,,,,,
1725807600000,1.298,1.304,1.297,1.302,13255.2,,,,,
1725808500000,1.303,1.304,1.298,1.3,21916.2,,,,,
1725809400000,1.301,1.304,1.296,1.298,13142.3,,,,,
1725810300000,1.297,1.304,1.292,1.292,13149.6,,,,,
1725811200000,1.293,1.299,1.286,1.289,31876.0,,,,,
1725812100000,1.287,1.294,1.282,1.292,40825.4,,,,,
1725813000000,1.291,1.299,1.29,1.298,13481.4,,,,,
1725813900000,1.296,1.3,1.29,1.291,6672.0,,,,,
1725814800000,1.292,1.298,1.291,1.298,4642.9,,,,,
1725815700000,1.296,1.302,1.294,1.299,8287.5,,,,,
1725816600000,1.297,1.302,1.296,1.297,9061.7,,,,,
1725817500000,1.297,1.3,1.294,1.299,10805.5,,,,,
1725818400000,1.297,1.301,1.293,1.294,9311.4,,,,,
1725819300000,1.294,1.298,1.292,1.294,5415.7,,,,,
1725820200000,1.293,1.297,1.292,1.295,8712.0,,,,,
1725821100000,1.296,1.297,1.292,1.295,7590.0,,,,,
1725822000000,1.294,1.297,1.293,1.295,12096.7,,,,,
1725822900000,1.296,1.297,1.29,1.292,15666.5,,,,,
1725823800000,1.292,1.294,1.29,1.294,2477.7,,,,,
1725824700000,1.294,1.296,1.292,1.293,5800.5,,,,,
1725825600000,1.295,1.297,1.292,1.297,5023.1,,,,,
1725826500000,1.298,1.298,1.294,1.295,9682.2,,,,,
1725827400000,1.295,1.296,1.294,1.296,11289.5,,,,,
1725828300000,1.296,1.299,1.295,1.297,18506.3,,,,,
1725829200000,1.297,1.306,1.296,1.302,32991.5,,,,,
1725830100000,1.304,1.307,1.296,1.297,9253.7,,,,,
1725831000000,1.298,1.306,1.296,1.303,6848.1,,,,,
1725831900000,1.304,1.305,1.301,1.304,15332.5,,,,,
1725832800000,1.305,1.31,1.301,1.304,4749.7,,,,,
1725833700000,1.305,1.334,1.305,1.33,44358.1,,,,,
1725834600000,1.33,1.331,1.317,1.321,48259.2,,,,,
1725835500000,1.319,1.324,1.312,1.314,8264.1,,,,,
1725836400000,1.313,1.326,1.31,1.323,12630.5,,,,,
1725837300000,1.324,1.329,1.318,1.329,11557.4,,,,,
1725838200000,1.327,1.329,1.323,1.323,16484.3,,,,,
1725839100000,1.323,1.329,1.322,1.326,12848.5,,,,,
1725840000000,1.325,1.34,1.324,1.335,41171.0,,,,,
1725840900000,1.333,1.341,1.33,1.33,12848.8,,,,,
1725841800000,1.329,1.334,1.324,1.324,11485.6,,,,,
1725842700000,1.324,1.33,1.317,1.33,20782.7,,,,,
1725843600000,1.328,1.336,1.328,1.335,16712.3,buy,1.33595527,149.18016758057703,841386,0.0
1725844500000,1.335,1.335,1.325,1.329,11565.2,,,,,
1725845400000,1.328,1.334,1.322,1.332,20312.8,,,,,
1725846300000,1.332,1.333,1.326,1.329,12620.9,,,,,
1725847200000,1.328,1.331,1.321,1.323,18887.6,,,,,
1725848100000,1.321,1.321,1.315,1.315,22596.3,,,,,
1725849000000,1.315,1.318,1.313,1.315,5513.1,,,,,
1725849900000,1.313,1.32,1.313,1.317,4417.0,,,,,
1725850800000,1.319,1.319,1.311,1.315,22926.3,,,,,
1725851700000,1.314,1.315,1.301,1.306,29113.0,,,,,
1725852600000,1.305,1.312,1.304,1.31,11136.6,,,,,
1725853500000,1.309,1.315,1.308,1.309,7937.9,,,,,
1725854400000,1.309,1.313,1.308,1.31,20728.7,,,,,
1725855300000,1.31,1.31,1.302,1.306,24818.3,,,,,
1725856200000,1.304,1.311,1.303,1.307,3745.8,,,,,
1725857100000,1.307,1.312,1.307,1.31,4139.6,,,,,
1725858000000,1.31,1.312,1.303,1.31,8005.1,,,,,
1725858900000,1.312,1.314,1.309,1.311,8131.7,,,,,
1725859800000,1.313,1.317,1.307,1.307,11626.1,,,,,
1725860700000,1.308,1.31,1.304,1.308,24581.6,,,,,
1725861600000,1.307,1.312,1.305,1.311,9239.5,,,,,
1725862500000,1.31,1.313,1.298,1.303,112217.1,,,,,
1725863400000,1.304,1.313,1.303,1.31,13264.0,,,,,
1725864300000,1.31,1.312,1.306,1.312,13060.8,,,,,
1725865200000,1.311,1.313,1.305,1.306,13443.3,,,,,
1725866100000,1.307,1.311,1.303,1.309,6330.9,,,,,
1725867000000,1.31,1.318,1.308,1.317,10471.1,,,,,
1725867900000,1.315,1.321,1.314,1.32,7210.3,,,,,
1725868800000,1.318,1.329,1.318,1.325,26244.6,,,,,
1725869700000,1.327,1.335,1.323,1.332,27084.7,,,,,
1725870600000,1.334,1.337,1.327,1.329,28932.2,,,,,
1725871500000,1.329,1.331,1.326,1.328,21852.0,,,,,
1725872400000,1.329,1.343,1.329,1.333,46283.7,,,,,
1725873300000,1.333,1.334,1.326,1.332,8720.9,,,,,
1725874200000,1.333,1.339,1.33,1.333,13816.7,,,,,
1725875100000,1.331,1.335,1.326,1.328,15436.1,,,,,
1725876000000,1.329,1.337,1.327,1.337,13731.1,,,,,
1725876900000,1.336,1.341,1.334,1.34,13136.2,,,,,
1725877800000,1.34,1.341,1.336,1.338,12091.9,,,,,
1725878700000,1.338,1.341,1.338,1.338,7156.6,,,,,
1725879600000,1.34,1.341,1.332,1.338,12986.1,,,,,
1725880500000,1.336,1.34,1.335,1.339,9222.8,,,,,
1725881400000,1.34,1.341,1.334,1.336,7019.5,,,,,
1725882300000,1.337,1.337,1.332,1.333,22991.7,,,,,
1725883200000,1.334,1.339,1.33,1.333,73477.9,,,,,
1725884100000,1.334,1.337,1.322,1.326,31526.2,,,,,
1725885000000,1.325,1.336,1.325,1.334,9476.0,,,,,
1725885900000,1.334,1.34,1.33,1.34,17211.1,,,,,
1725886800000,1.34,1.343,1.334,1.337,14535.6,,,,,
1725887700000,1.336,1.346,1.335,1.339,57302.1,,,,,
1725888600000,1.34,1.34,1.333,1.337,15982.5,,,,,
1725889500000,1.336,1.342,1.331,1.34,11250.5,,,,,
1725890400000,1.34,1.341,1.333,1.333,4570.3,,,,,