ts,open,high,low,close,volume,order_type,order_rate,order_amount,order_id,pnl
1728864000000,1.049,1.051,1.049,1.049,54776.29,,,,,
1728864300000,1.049,1.051,1.046,1.047,41657.65,,,,,
1728864600000,1.047,1.047,1.043,1.043,47809.68,,,,,
1728864900000,1.043,1.046,1.037,1.042,42203.84,,,,,
1728865200000,1.042,1.044,1.039,1.039,106637.75,,,,,
1728865500000,1.039,1.042,1.039,1.041,9034.91,,,,,
1728865800000,1.041,1.045,1.039,1.044,12958.14,,,,,
1728866100000,1.044,1.045,1.041,1.042,10342.23,,,,,
1728866400000,1.043,1.044,1.038,1.041,45347.67,,,,,
1728866700000,1.041,1.042,1.038,1.038,7099.21,,,,,
1728867000000,1.039,1.04,1.036,1.038,28989.13,,,,,
1728867300000,1.038,1.039,1.036,1.036,13570.12,,,,,
1728867600000,1.037,1.04,1.036,1.04,9606.59,,,,,
1728867900000,1.039,1.042,1.038,1.042,13189.86,,,,,
1728868200000,1.042,1.047,1.042,1.047,6230.25,,,,,
1728868500000,1.046,1.047,1.044,1.047,25664.22,,,,,
1728868800000,1.047,1.05,1.045,1.047,11020.71,,,,,
1728869100000,1.047,1.05,1.046,1.049,10488.17,,,,,
1728869400000,1.049,1.05,1.047,1.048,11408.02,,,,,
1728869700000,1.049,1.051,1.048,1.05,10394.59,,,,,
1728870000000,1.05,1.05,1.047,1.048,7256.82,,,,,
1728870300000,1.048,1.049,1.045,1.047,10050.61,,,,,
1728870600000,1.046,1.046,1.041,1.042,11975.19,,,,,
1728870900000,1.042,1.045,1.041,1.042,6326.29,,,,,
1728871200000,1.041,1.041,1.036,1.036,14341.44,,,,,
1728871500000,1.036,1.038,1.035,1.036,77635.67,,,,,
1728871800000,1.038,1.041,1.036,1.038,9678.71,,,,,
1728872100000,1.038,1.042,1.036,1.04,7487.95,,,,,
1728872400000,1.039,1.043,1.038,1.042,10839.31,,,,,
1728872700000,1.042,1.042,1.039,1.04,2127.86,,,,,
1728873000000,1.039,1.043,1.039,1.04,8807.42,,,,,
1728873300000,1.041,1.044,1.04,1.044,4963.31,,,,,
1728873600000,1.043,1.044,1.042,1.044,3470.59,,,,,
1728873900000,1.042,1.044,1.041,1.041,5049.12,,,,,
1728874200000,1.041,1.043,1.038,1.043,3066.25,,,,,
1728874500000,1.043,1.045,1.042,1.043,3483.47,,,,,
1728874800000,1.043,1.045,1.042,1.045,4268.15,,,,,
1728875100000,1.045,1.045,1.042,1.043,7002.71,,,,,
1728875400000,1.043,1.046,1.043,1.046,10269.35,,,,,
1728875700000,1.046,1.051,1.046,1.051,17599.14,,,,,
1728876000000,1.051,1.056,1.049,1.054,254059.81,,,,,
1728876300000,1.054,1.061,1.054,1.059,74964.5,,,,,
1728876600000,1.06,1.062,1.053,1.06,170135.56,,,,,
1728876900000,1.061,1.07,1.061,1.066,146334.21,,,,,
1728877200000,1.067,1.076,1.067,1.072,183439.66,,,,,
1728877500000,1.072,1.077,1.069,1.076,177493.77,,,,,
1728877800000,1.075,1.079,1.074,1.076,57001.81,,,,,
1728878100000,1.076,1.08,1.075,1.08,71122.47,,,,,
1728878400000,1.079,1.085,1.078,1.084,118608.69,,,,,
1728878700000,1.083,1.086,1.076,1.076,101613.03,,,,,
1728879000000,1.076,1.082,1.076,1.076,69620.39,,,,,
1728879300000,1.076,1.08,1.075,1.079,29163.52,,,,,
1728879600000,1.079,1.087,1.078,1.087,167173.18,,,,,
1728879900000,1.088,1.088,1.082,1.083,58879.7,,,,,
1728880200000,1.083,1.09,1.082,1.089,35129.0,,,,,
1728880500000,1.09,1.09,1.085,1.085,33367.66,,,,,
1728880800000,1.085,1.087,1.083,1.087,11268.77,,,,,
1728881100000,1.088,1.088,1.084,1.085,16732.09,,,,,
1728881400000,1.085,1.089,1.083,1.084,24915.91,,,,,
1728881700000,1.084,1.084,1.082,1.082,39298.27,,,,,
1728882000000,1.083,1.085,1.08,1.081,17719.18,,,,,
1728882300000,1.08,1.08,1.074,1.075,28890.43,,,,,
1728882600000,1.074,1.079,1.072,1.073,136233.84,,,,,
1728882900000,1.073,1.08,1.072,1.078,42396.56,,,,,
1728883200000,1.079,1.079,1.076,1.077,16404.96,,,,,
1728883500000,1.077,1.078,1.074,1.075,20577.17,,,,,
1728883800000,1.075,1.077,1.072,1.072,37933.04,,,,,
1728884100000,1.073,1.073,1.068,1.069,41899.2,,,,,
1728884400000,1.068,1.073,1.066,1.073,87923.35,,,,,
1728884700000,1.074,1.082,1.072,1.081,98598.24,,,,,
1728885000000,1.081,1.083,1.079,1.08,29733.98,,,,,
1728885300000,1.08,1.082,1.078,1.08,17198.28,,,,,
1728885600000,1.08,1.082,1.079,1.079,10717.92,,,,,
1728885900000,1.08,1.084,1.079,1.079,20901.89,,,,,
1728886200000,1.079,1.08,1.077,1.077,17005.63,,,,,
1728886500000,1.078,1.084,1.078,1.083,17405.95,,,,,
1728886800000,1.083,1.084,1.082,1.083,11429.36,,,,,
1728887100000,1.084,1.087,1.082,1.085,80084.26,,,,,
1728887400000,1.085,1.087,1.085,1.087,15679.98,,,,,
1728887700000,1.086,1.089,1.084,1.085,38835.67,,,,,
1728888000000,1.086,1.087,1.083,1.087,45968.69,,,,,
1728888300000,1.086,1.089,1.084,1.088,35216.0,,,,,
1728888600000,1.088,1.093,1.088,1.092,77819.11,,,,,
1728888900000,1.092,1.092,1.088,1.089,93602.33,,,,,
1728889200000,1.088,1.091,1.086,1.088,49094.74,,,,,
1728889500000,1.089,1.089,1.084,1.084,48003.03,,,,,
1728889800000,1.085,1.09,1.085,1.089,48430.85,,,,,
1728890100000,1.089,1.089,1.086,1.088,28522.87,,,,,
1728890400000,1.088,1.09,1.088,1.089,10832.73,,,,,
1728890700000,1.088,1.091,1.088,1.089,13151.59,,,,,
1728891000000,1.089,1.095,1.088,1.093,49894.11,,,,,
1728891300000,1.094,1.099,1.093,1.096,61903.07,,,,,
1728891600000,1.095,1.098,1.093,1.094,64034.85,,,,,
1728891900000,1.093,1.095,1.089,1.095,161694.14,,,,,
1728892200000,1.095,1.096,1.093,1.093,37111.48,,,,,
1728892500000,1.093,1.096,1.093,1.093,34384.7,,,,,
1728892800000,1.093,1.096,1.088,1.089,54359.6,,,,,
1728893100000,1.088,1.093,1.088,1.092,22401.56,,,,,
1728893400000,1.091,1.095,1.091,1.093,87049.43,,,,,
1728893700000,1.093,1.095,1.092,1.095,32605.11,,,,,
1728894000000,1.095,1.095,1.091,1.092,25465.62,,,,,
1728894300000,1.092,1.092,1.089,1.09,23599.17,,,,,
1728894600000,1.091,1.095,1.089,1.091,82583.24,,,,,
1728894900000,1.092,1.093,1.087,1.088,63449.21,,,,,
1728895200000,1.088,1.092,1.087,1.092,29252.5,,,,,
1728895500000,1.091,1.091,1.088,1.09,20951.71,,,,,
1728895800000,1.09,1.091,1.087,1.087,9532.88,,,,,
1728896100000,1.087,1.089,1.087,1.088,10599.41,,,,,
1728896400000,1.088,1.089,1.085,1.085,5827.29,,,,,
1728896700000,1.086,1.088,1.084,1.084,13597.73,,,,,
1728897000000,1.085,1.092,1.083,1.09,147123.24,,,,,
1728897300000,1.091,1.094,1.088,1.091,250964.99,,,,,
1728897600000,1.092,1.093,1.091,1.091,9454.74,,,,,
1728897900000,1.092,1.093,1.09,1.091,6441.52,,,,,
1728898200000,1.092,1.095,1.091,1.094,21819.25,,,,,
1728898500000,1.093,1.114,1.093,1.113,327030.17,,,,,
1728898800000,1.112,1.113,1.104,1.105,134310.55,,,,,
1728899100000,1.105,1.106,1.099,1.1,260708.25,,,,,
1728899400000,1.1,1.102,1.097,1.101,52445.86,,,,,
1728899700000,1.102,1.103,1.096,1.098,42928.5,,,,,
1728900000000,1.1,1.104,1.098,1.102,20671.54,,,,,
1728900300000,1.102,1.104,1.101,1.104,12579.3,,,,,
1728900600000,1.104,1.108,1.102,1.104,26000.7,,,,,
1728900900000,1.103,1.106,1.1,1.105,14503.88,,,,,
1728901200000,1.105,1.109,1.104,1.109,89345.91,,,,,
1728901500000,1.109,1.11,1.106,1.108,23894.75,,,,,
1728901800000,1.108,1.111,1.108,1.11,35979.93,,,,,
1728902100000,1.109,1.112,1.109,1.11,27850.86,,,,,
1728902400000,1.111,1.112,1.108,1.11,53307.6,,,,,
1728902700000,1.111,1.113,1.108,1.108,23743.61,,,,,
1728903000000,1.108,1.111,1.108,1.111,26690.43,,,,,
1728903300000,1.11,1.112,1.108,1.11,51021.07,,,,,
1728903600000,1.11,1.112,1.105,1.106,22920.7,,,,,
1728903900000,1.106,1.11,1.104,1.106,18973.89,,,,,
1728904200000,1.106,1.11,1.105,1.109,12327.12,,,,,
1728904500000,1.109,1.11,1.106,1.109,27244.75,,,,,
1728904800000,1.109,1.111,1.107,1.107,24868.09,,,,,
1728905100000,1.107,1.111,1.107,1.111,22185.36,,,,,
1728905400000,1.11,1.113,1.109,1.111,75822.45,,,,,
1728905700000,1.112,1.115,1.11,1.112,131922.12,,,,,
1728906000000,1.112,1.114,1.112,1.114,37006.6,,,,,
1728906300000,1.114,1.115,1.111,1.113,52292.59,,,,,
1728906600000,1.112,1.114,1.111,1.113,135127.2,,,,,
1728906900000,1.113,1.117,1.113,1.116,35137.87,,,,,
1728907200000,1.116,1.117,1.113,1.115,20646.7,,,,,
1728907500000,1.116,1.126,1.114,1.125,610004.81,,,,,
1728907800000,1.125,1.131,1.123,1.126,333034.02,,,,,
1728908100000,1.125,1.126,1.118,1.124,35306.53,,,,,
1728908400000,1.123,1.128,1.123,1.125,183974.41,,,,,
1728908700000,1.125,1.129,1.123,1.124,35216.81,,,,,
1728909000000,1.123,1.125,1.119,1.121,34323.33,,,,,
1728909300000,1.121,1.129,1.119,1.129,124541.93,,,,,
1728909600000,1.128,1.129,1.126,1.127,90538.58,,,,,
1728909900000,1.128,1.132,1.126,1.13,63399.42,,,,,
1728910200000,1.13,1.136,1.13,1.132,56674.6,,,,,
1728910500000,1.132,1.139,1.132,1.134,130418.74,,,,,
1728910800000,1.134,1.135,1.131,1.131,46482.16,,,,,
1728911100000,1.131,1.134,1.13,1.132,61293.06,,,,,
1728911400000,1.133,1.134,1.125,1.127,45144.04,,,,,
1728911700000,1.128,1.134,1.125,1.133,73138.46,,,,,
1728912000000,1.134,1.134,1.127,1.127,28422.53,,,,,
1728912300000,1.127,1.127,1.123,1.124,21799.19,,,,,
1728912600000,1.125,1.127,1.123,1.124,17603.13,,,,,
1728912900000,1.124,1.127,1.123,1.126,94975.13,,,,,
1728913200000,1.127,1.135,1.125,1.135,29478.49,,,,,
1728913500000,1.134,1.142,1.134,1.137,229092.55,,,,,
1728913800000,1.137,1.139,1.131,1.133,66255.29,,,,,
1728914100000,1.133,1.14,1.132,1.136,98032.14,,,,,
1728914400000,1.136,1.145,1.136,1.142,173680.32,,,,,
1728914700000,1.143,1.146,1.14,1.145,57467.55,,,,,
1728915000000,1.145,1.147,1.14,1.146,53513.69,,,,,
1728915300000,1.146,1.148,1.137,1.139,83129.42,,,,,
1728915600000,1.139,1.145,1.137,1.143,50146.78,,,,,
1728915900000,1.143,1.15,1.142,1.149,62993.03,,,,,
1728916200000,1.148,1.15,1.143,1.147,148952.2,,,,,
1728916500000,1.147,1.148,1.142,1.147,88624.23,,,,,
1728916800000,1.148,1.17,1.148,1.169,319543.93,,,,,
1728917100000,1.168,1.168,1.159,1.16,119958.6,,,,,
1728917400000,1.16,1.161,1.148,1.154,170868.64,,,,,
1728917700000,1.154,1.156,1.144,1.147,143199.86,,,,,
1728918000000,1.147,1.151,1.144,1.147,63787.43,,,,,
1728918300000,1.148,1.15,1.144,1.145,101446.0,,,,,
1728918600000,1.145,1.15,1.143,1.147,182287.72,,,,,
1728918900000,1.148,1.155,1.147,1.152,51732.31,,,,,
1728919200000,1.153,1.155,1.147,1.149,64909.95,,,,,
1728919500000,1.148,1.153,1.146,1.152,55385.73,,,,,
1728919800000,1.152,1.159,1.152,1.158,61104.01,,,,,
1728920100000,1.158,1.164,1.157,1.159,87791.33,,,,,
1728920400000,1.158,1.164,1.156,1.162,70167.88,,,,,
1728920700000,1.162,1.167,1.161,1.163,59590.76,,,,,
1728921000000,1.162,1.167,1.162,1.166,55695.37,,,,,
1728921300000,1.166,1.169,1.165,1.167,30625.83,,,,,
1728921600000,1.166,1.175,1.166,1.173,95353.1,,,,,
1728921900000,1.173,1.178,1.164,1.165,297104.64,,,,,
1728922200000,1.166,1.168,1.159,1.16,155253.38,,,,,
1728922500000,1.16,1.162,1.154,1.155,136010.75,,,,,
1728922800000,1.155,1.159,1.153,1.154,83749.38,,,,,
1728923100000,1.155,1.155,1.149,1.154,76363.79,,,,,
1728923400000,1.153,1.164,1.152,1.161,98341.25,,,,,
1728923700000,1.161,1.163,1.159,1.16,43221.74,,,,,
1728924000000,1.16,1.163,1.159,1.161,40213.67,,,,,
1728924300000,1.16,1.161,1.15,1.158,483462.88,,,,,
1728924600000,1.158,1.16,1.157,1.16,30931.34,,,,,
1728924900000,1.159,1.161,1.156,1.16,18095.8,,,,,
1728925200000,1.16,1.166,1.159,1.166,63098.96,,,,,
1728925500000,1.166,1.167,1.162,1.164,81846.19,,,,,
1728925800000,1.164,1.165,1.162,1.165,38764.38,,,,,
1728926100000,1.165,1.166,1.163,1.164,23332.54,,,,,
1728926400000,1.164,1.164,1.156,1.159,60722.64,,,,,
1728926700000,1.16,1.163,1.158,1.162,24861.48,,,,,
1728927000000,1.162,1.168,1.161,1.168,22348.1,,,,,
1728927300000,1.169,1.171,1.166,1.171,39166.94,,,,,
1728927600000,1.171,1.175,1.17,1.173,48856.47,,,,,
1728927900000,1.173,1.178,1.172,1.174,134513.32,,,,,
1728928200000,1.175,1.176,1.167,1.169,75765.86,,,,,
1728928500000,1.168,1.172,1.168,1.171,16177.29,,,,,
1728928800000,1.171,1.175,1.167,1.17,53499.08,,,,,
1728929100000,1.17,1.183,1.17,1.183,120665.61,,,,,
1728929400000,1.182,1.185,1.18,1.184,52568.91,,,,,
1728929700000,1.184,1.185,1.179,1.181,122164.65,,,,,
1728930000000,1.18,1.186,1.18,1.182,76158.86,,,,,
1728930300000,1.182,1.183,1.178,1.178,38430.26,,,,,
1728930600000,1.178,1.18,1.174,1.177,32390.0,,,,,
1728930900000,1.178,1.187,1.178,1.185,44384.27,,,,,
1728931200000,1.185,1.188,1.184,1.188,70485.34,,,,,
1728931500000,1.187,1.187,1.181,1.183,25135.18,,,,,
1728931800000,1.183,1.184,1.178,1.179,16377.59,,,,,
1728932100000,1.179,1.182,1.179,1.18,15826.77,,,,,
1728932400000,1.18,1.184,1.179,1.181,13298.35,,,,,
1728932700000,1.181,1.182,1.178,1.179,13130.49,,,,,
1728933000000,1.179,1.179,1.176,1.177,12454.55,,,,,
1728933300000,1.177,1.178,1.174,1.176,15211.65,,,,,
1728933600000,1.176,1.178,1.172,1.173,103985.79,,,,,
1728933900000,1.173,1.175,1.171,1.172,15994.1,,,,,
1728934200000,1.172,1.177,1.172,1.175,34086.9,,,,,
1728934500000,1.175,1.178,1.175,1.177,41485.51,,,,,
1728934800000,1.177,1.177,1.174,1.175,14034.94,,,,,
1728935100000,1.176,1.187,1.173,1.184,346280.02,,,,,
1728935400000,1.184,1.184,1.177,1.177,33793.08,,,,,
1728935700000,1.177,1.179,1.176,1.178,40869.96,,,,,
1728936000000,1.178,1.181,1.178,1.179,35201.36,,,,,
1728936300000,1.18,1.181,1.177,1.178,50210.85,,,,,
1728936600000,1.178,1.18,1.177,1.179,8752.28,,,,,
1728936900000,1.179,1.181,1.178,1.18,18974.6,,,,,
1728937200000,1.179,1.181,1.176,1.177,11427.06,,,,,
1728937500000,1.176,1.177,1.175,1.177,13109.0,,,,,
1728937800000,1.176,1.179,1.175,1.177,4645.21,,,,,
1728938100000,1.177,1.179,1.176,1.177,11110.61,,,,,
1728938400000,1.177,1.181,1.176,1.18,5595.06,,,,,
1728938700000,1.179,1.181,1.178,1.179,13773.17,,,,,
1728939000000,1.179,1.181,1.178,1.181,8247.95,,,,,
1728939300000,1.18,1.185,1.18,1.183,44387.74,,,,,
1728939600000,1.183,1.185,1.181,1.181,48445.14,,,,,
1728939900000,1.182,1.184,1.18,1.182,46480.67,,,,,
1728940200000,1.183,1.184,1.182,1.182,9116.83,,,,,
1728940500000,1.182,1.183,1.179,1.179,7784.95,,,,,
1728940800000,1.18,1.181,1.177,1.177,17377.86,,,,,
1728941100000,1.178,1.179,1.176,1.177,22851.14,,,,,
1728941400000,1.178,1.182,1.177,1.179,13552.96,,,,,
1728941700000,1.179,1.182,1.178,1.18,27970.82,,,,,
1728942000000,1.181,1.183,1.179,1.183,47815.55,,,,,
1728942300000,1.183,1.183,1.18,1.18,13279.68,,,,,
1728942600000,1.18,1.181,1.18,1.18,8578.36,,,,,
1728942900000,1.18,1.185,1.18,1.183,63129.96,,,,,
1728943200000,1.185,1.189,1.183,1.187,26024.53,,,,,
1728943500000,1.187,1.189,1.186,1.187,33263.82,,,,,
1728943800000,1.186,1.189,1.184,1.186,15355.77,,,,,
1728944100000,1.186,1.19,1.183,1.188,98561.24,,,,,
1728944400000,1.189,1.193,1.186,1.187,43833.76,,,,,
1728944700000,1.187,1.193,1.187,1.192,28267.19,,,,,
1728945000000,1.192,1.194,1.189,1.189,25743.47,,,,,
1728945300000,1.189,1.19,1.186,1.188,39945.24,,,,,
1728945600000,1.187,1.194,1.187,1.192,29366.68,,,,,
1728945900000,1.192,1.192,1.186,1.189,22764.44,,,,,
1728946200000,1.19,1.191,1.187,1.189,4750.95,,,,,
1728946500000,1.189,1.195,1.188,1.194,114090.99,,,,,
1728946800000,1.194,1.197,1.189,1.192,104025.06,,,,,
1728947100000,1.192,1.193,1.189,1.19,23763.34,,,,,
1728947400000,1.191,1.194,1.19,1.191,6477.04,,,,,
1728947700000,1.191,1.191,1.186,1.189,26607.11,,,,,
1728948000000,1.189,1.196,1.189,1.193,31219.83,,,,,
1728948300000,1.192,1.194,1.189,1.193,44782.98,,,,,
1728948600000,1.193,1.193,1.19,1.191,9040.12,,,,,
1728948900000,1.191,1.193,1.188,1.19,28202.89,,,,,
1728949200000,1.191,1.191,1.187,1.187,29473.26,,,,,
1728949500000,1.187,1.188,1.185,1.186,32223.57,,,,,
1728949800000,1.186,1.189,1.185,1.186,12005.92,,,,,
1728950100000,1.186,1.189,1.185,1.189,11662.0,,,,,
1728950400000,1.189,1.19,1.187,1.19,56052.37,,,,,
1728950700000,1.19,1.194,1.187,1.188,44337.07,,,,,
1728951000000,1.188,1.193,1.185,1.19,127901.92,,,,,
1728951300000,1.19,1.196,1.189,1.195,40474.26,,,,,
1728951600000,1.195,1.2,1.192,1.197,153431.4,,,,,
1728951900000,1.197,1.2,1.196,1.199,32137.95,,,,,
1728952200000,1.198,1.199,1.193,1.195,61475.64,,,,,
1728952500000,1.195,1.198,1.185,1.185,38000.9,,,,,
1728952800000,1.184,1.187,1.181,1.184,39522.81,,,,,
1728953100000,1.183,1.199,1.183,1.197,59307.04,,,,,
1728953400000,1.197,1.197,1.19,1.193,41602.18,,,,,
1728953700000,1.193,1.195,1.19,1.191,14992.33,,,,,
1728954000000,1.19,1.193,1.188,1.188,23972.04,,,,,
1728954300000,1.189,1.192,1.188,1.188,14184.47,,,,,
1728954600000,1.189,1.191,1.186,1.188,36179.92,,,,,
1728954900000,1.188,1.19,1.18,1.18,57520.44,,,,,
1728955200000,1.181,1.181,1.178,1.181,23517.25,,,,,
1728955500000,1.181,1.185,1.18,1.183,22535.46,,,,,
1728955800000,1.182,1.185,1.18,1.184,15229.8,,,,,
1728956100000,1.184,1.185,1.181,1.181,22982.46,,,,,
1728956400000,1.18,1.184,1.178,1.182,72161.37,,,,,
1728956700000,1.183,1.184,1.181,1.183,9934.92,,,,,
1728957000000,1.182,1.183,1.18,1.182,13737.64,,,,,
1728957300000,1.182,1.183,1.181,1.183,8331.85,,,,,
1728957600000,1.183,1.184,1.18,1.182,20725.95,,,,,
1728957900000,1.182,1.183,1.179,1.183,32832.46,,,,,
1728958200000,1.182,1.185,1.182,1.182,11242.63,,,,,
1728958500000,1.183,1.192,1.183,1.192,69127.41,,,,,
1728958800000,1.191,1.194,1.187,1.188,10594.39,,,,,
1728959100000,1.189,1.19,1.186,1.19,54732.23,,,,,
1728959400000,1.188,1.192,1.187,1.187,15042.63,,,,,
1728959700000,1.189,1.19,1.186,1.186,11889.9,,,,,
1728960000000,1.186,1.189,1.185,1.188,20543.34,,,,,
1728960300000,1.187,1.188,1.182,1.184,6591.04,,,,,
1728960600000,1.184,1.186,1.183,1.185,7906.6,,,,,
1728960900000,1.185,1.187,1.184,1.186,7607.99,,,,,
1728961200000,1.185,1.185,1.181,1.183,11064.11,,,,,
1728961500000,1.182,1.183,1.18,1.18,5673.77,,,,,
1728961800000,1.181,1.182,1.18,1.181,7572.59,,,,,
1728962100000,1.181,1.181,1.177,1.178,6880.29,,,,,
1728962400000,1.178,1.18,1.176,1.176,55814.41,,,,,
1728962700000,1.176,1.177,1.173,1.176,39599.67,,,,,
1728963000000,1.176,1.176,1.17,1.171,75418.0,,,,,
1728963300000,1.17,1.171,1.167,1.17,95237.42,,,,,
1728963600000,1.169,1.172,1.168,1.171,40666.82,,,,,
1728963900000,1.172,1.172,1.17,1.171,24176.25,,,,,
1728964200000,1.171,1.171,1.167,1.169,11974.96,,,,,
1728964500000,1.168,1.169,1.163,1.164,85079.38,,,,,
1728964800000,1.165,1.168,1.163,1.165,116838.08,,,,,
1728965100000,1.166,1.167,1.159,1.16,102754.1,,,,,
1728965400000,1.16,1.168,1.16,1.167,72650.81,,,,,
1728965700000,1.167,1.171,1.167,1.169,32456.6,,,,,
1728966000000,1.17,1.175,1.17,1.174,24505.34,,,,,
1728966300000,1.174,1.178,1.173,1.177,83802.23,,,,,
1728966600000,1.178,1.179,1.173,1.174,28873.29,,,,,
1728966900000,1.175,1.178,1.174,1.177,77025.36,,,,,
1728967200000,1.177,1.179,1.176,1.177,23347.08,,,,,
1728967500000,1.178,1.178,1.176,1.176,53538.29,,,,,
1728967800000,1.177,1.178,1.175,1.175,18228.77,,,,,
1728968100000,1.176,1.177,1.174,1.174,16984.47,,,,,
1728968400000,1.175,1.176,1.173,1.174,3803.6,,,,,
1728968700000,1.174,1.174,1.17,1.171,19813.91,,,,,
1728969000000,1.17,1.172,1.168,1.17,25159.56,,,,,
1728969300000,1.17,1.172,1.167,1.17,12379.3,,,,,
1728969600000,1.168,1.173,1.168,1.172,19295.68,,,,,
1728969900000,1.171,1.173,1.167,1.17,16911.65,,,,,
1728970200000,1.17,1.171,1.158,1.16,56562.5,,,,,
1728970500000,1.16,1.165,1.158,1.161,342796.66,,,,,
1728970800000,1.162,1.163,1.156,1.158,36847.66,,,,,
1728971100000,1.156,1.162,1.156,1.158,29504.89,,,,,
1728971400000,1.158,1.16,1.155,1.16,35111.8,,,,,
1728971700000,1.16,1.16,1.155,1.157,14078.85,,,,,
1728972000000,1.159,1.16,1.156,1.157,29604.67,,,,,
1728972300000,1.156,1.158,1.153,1.155,7732.93,,,,,
1728972600000,1.155,1.159,1.152,1.159,63223.72,,,,,
1728972900000,1.159,1.168,1.159,1.167,78562.5,,,,,
1728973200000,1.168,1.169,1.165,1.169,15585.74,,,,,
1728973500000,1.169,1.17,1.165,1.166,25224.73,,,,,
1728973800000,1.166,1.167,1.165,1.166,8579.02,,,,,
1728974100000,1.166,1.167,1.163,1.163,26128.49,,,,,
1728974400000,1.164,1.164,1.161,1.162,18665.26,,,,,
1728974700000,1.162,1.163,1.16,1.162,7429.58,,,,,
1728975000000,1.162,1.165,1.161,1.165,14741.92,,,,,
1728975300000,1.165,1.165,1.163,1.164,6487.82,,,,,
1728975600000,1.164,1.172,1.164,1.172,33624.74,,,,,
1728975900000,1.172,1.179,1.171,1.179,69580.66,,,,,
1728976200000,1.179,1.182,1.176,1.177,134125.41,,,,,
1728976500000,1.176,1.177,1.173,1.175,20997.56,,,,,
1728976800000,1.174,1.174,1.167,1.168,9410.64,,,,,
1728977100000,1.169,1.171,1.167,1.171,11391.15,,,,,
1728977400000,1.171,1.171,1.167,1.168,19819.51,,,,,
1728977700000,1.168,1.17,1.167,1.17,12260.15,,,,,
1728978000000,1.17,1.171,1.167,1.167,13950.46,,,,,
1728978300000,1.167,1.169,1.16,1.168,330088.5,,,,,
1728978600000,1.167,1.169,1.163,1.168,96377.08,,,,,
1728978900000,1.169,1.169,1.161,1.163,7118.3,,,,,
1728979200000,1.163,1.166,1.162,1.165,13764.93,,,,,
1728979500000,1.164,1.167,1.164,1.166,6737.62,,,,,
1728979800000,1.166,1.169,1.166,1.167,9451.41,,,,,
1728980100000,1.169,1.171,1.166,1.169,26463.26,,,,,
1728980400000,1.17,1.171,1.167,1.17,21402.9,,,,,
1728980700000,1.171,1.172,1.169,1.169,13916.41,,,,,
1728981000000,1.171,1.171,1.167,1.17,25424.3,,,,,
1728981300000,1.169,1.173,1.167,1.173,44143.87,,,,,
1728981600000,1.172,1.173,1.169,1.17,19524.99,,,,,
1728981900000,1.169,1.169,1.164,1.166,78480.8,,,,,
1728982200000,1.166,1.166,1.163,1.163,12517.71,,,,,
1728982500000,1.163,1.171,1.163,1.17,10861.66,,,,,
1728982800000,1.17,1.171,1.163,1.163,25957.99,,,,,
1728983100000,1.163,1.165,1.157,1.157,27711.65,buy,1.1617249999999992,307.65572058230214,942712,0.0
1728983400000,1.157,1.162,1.156,1.162,17937.65,,,,,
1728983700000,1.161,1.164,1.157,1.162,26264.19,,,,,
1728984000000,1.162,1.166,1.162,1.165,16960.16,,,,,
1728984300000,1.166,1.167,1.163,1.165,11092.51,,,,,
1728984600000,1.164,1.169,1.16,1.168,7964.49,,,,,
1728984900000,1.169,1.169,1.164,1.164,5063.92,,,,,
1728985200000,1.164,1.166,1.162,1.165,22865.18,,,,,
1728985500000,1.166,1.169,1.166,1.168,11310.9,,,,,
1728985800000,1.168,1.17,1.165,1.166,56052.44,,,,,
1728986100000,1.165,1.165,1.159,1.16,4913.38,,,,,
1728986400000,1.159,1.163,1.159,1.162,39073.62,,,,,
1728986700000,1.162,1.162,1.157,1.16,42378.78,,,,,
1728987000000,1.159,1.166,1.156,1.166,45205.41,,,,,
1728987300000,1.165,1.169,1.164,1.167,12205.05,,,,,
1728987600000,1.167,1.176,1.166,1.176,32222.96,,,,,
1728987900000,1.175,1.176,1.17,1.174,6888.78,,,,,
1728988200000,1.174,1.175,1.171,1.172,9433.19,,,,,
1728988500000,1.172,1.172,1.168,1.169,9494.06,,,,,
1728988800000,1.17,1.173,1.169,1.171,14023.46,,,,,
1728989100000,1.171,1.171,1.168,1.171,5428.35,,,,,
1728989400000,1.169,1.171,1.168,1.169,14622.0,,,,,
1728989700000,1.17,1.171,1.163,1.165,15824.83,,,,,
1728990000000,1.164,1.167,1.162,1.163,7055.9,,,,,
1728990300000,1.163,1.163,1.153,1.155,38548.52,,,,,
1728990600000,1.154,1.155,1.148,1.153,97092.06,,,,,
1728990900000,1.153,1.153,1.144,1.146,35792.02,,,,,
1728991200000,1.147,1.153,1.146,1.147,37879.5,,,,,
1728991500000,1.148,1.15,1.141,1.148,104471.7,,,,,
1728991800000,1.149,1.158,1.146,1.154,40566.93,,,,,
1728992100000,1.155,1.155,1.14,1.143,81438.33,,,,,
1728992400000,1.143,1.149,1.141,1.142,66938.55,,,,,
1728992700000,1.142,1.146,1.136,1.141,147235.41,,,,,
1728993000000,1.141,1.142,1.125,1.127,142961.86,,,,,
1728993300000,1.127,1.131,1.121,1.131,274364.27,,,,,
1728993600000,1.131,1.137,1.128,1.132,77395.02,,,,,
1728993900000,1.133,1.137,1.131,1.134,30289.79,,,,,
1728994200000,1.134,1.136,1.123,1.13,57218.44,,,,,
1728994500000,1.13,1.138,1.128,1.136,29286.28,,,,,
1728994800000,1.136,1.14,1.133,1.135,35776.88,,,,,
1728995100000,1.135,1.139,1.133,1.138,11835.42,,,,,
1728995400000,1.139,1.147,1.137,1.146,37456.23,,,,,
1728995700000,1.146,1.149,1.142,1.149,17194.32,,,,,
1728996000000,1.15,1.153,1.148,1.149,48037.7,,,,,
1728996300000,1.149,1.155,1.145,1.154,68444.51,,,,,
1728996600000,1.154,1.155,1.149,1.151,16253.44,,,,,
1728996900000,1.149,1.151,1.147,1.148,14177.87,,,,,
1728997200000,1.148,1.153,1.146,1.15,25245.94,,,,,
1728997500000,1.15,1.15,1.146,1.15,11206.79,,,,,
1728997800000,1.15,1.151,1.147,1.147,12291.77,,,,,
1728998100000,1.147,1.149,1.142,1.144,67354.25,,,,,
1728998400000,1.145,1.151,1.144,1.147,105453.63,,,,,
1728998700000,1.147,1.147,1.14,1.142,19023.19,,,,,
1728999000000,1.142,1.147,1.138,1.145,34144.67,,,,,
1728999300000,1.146,1.152,1.142,1.15,57680.92,,,,,
1728999600000,1.15,1.16,1.15,1.159,22483.79,,,,,
1728999900000,1.158,1.164,1.155,1.162,126670.51,,,,,
1729000200000,1.164,1.175,1.162,1.173,76487.47,,,,,
1729000500000,1.174,1.194,1.173,1.188,126953.35,,,,,
1729000800000,1.188,1.204,1.187,1.187,388507.51,,,,,
1729001100000,1.187,1.188,1.167,1.173,276767.08,,,,,
1729001400000,1.172,1.18,1.171,1.173,70153.01,,,,,
1729001700000,1.171,1.175,1.161,1.166,165184.57,,,,,
1729002000000,1.167,1.169,1.154,1.159,95707.65,,,,,
1729002300000,1.159,1.164,1.152,1.154,86677.74,,,,,
1729002600000,1.154,1.163,1.147,1.149,96520.59,,,,,
1729002900000,1.148,1.153,1.13,1.134,345555.66,,,,,
1729003200000,1.132,1.137,1.122,1.132,396593.42,,,,,
1729003500000,1.131,1.145,1.121,1.143,217362.31,,,,,
1729003800000,1.143,1.144,1.134,1.136,50799.29,,,,,
1729004100000,1.137,1.139,1.126,1.127,66576.71,,,,,
1729004400000,1.127,1.132,1.116,1.129,192251.81,,,,,
1729004700000,1.129,1.132,1.104,1.109,352303.23,buy,1.1215,348.6940515932539,183786,0.0
1729005000000,1.109,1.126,1.105,1.125,160845.77,,,,,
1729005300000,1.125,1.132,1.12,1.12,124061.84,,,,,
1729005600000,1.121,1.122,1.114,1.117,47199.47,,,,,
1729005900000,1.116,1.131,1.116,1.129,115088.75,,,,,
1729006200000,1.129,1.142,1.127,1.139,145451.95,,,,,
1729006500000,1.138,1.14,1.129,1.13,84122.86,,,,,
1729006800000,1.13,1.135,1.129,1.132,30347.11,,,,,
1729007100000,1.133,1.134,1.125,1.129,46234.29,,,,,
1729007400000,1.13,1.135,1.129,1.129,31823.06,,,,,
1729007700000,1.13,1.135,1.13,1.132,12228.13,,,,,
1729008000000,1.134,1.138,1.13,1.134,8839.51,,,,,
1729008300000,1.133,1.143,1.131,1.142,66281.27,,,,,
1729008600000,1.143,1.146,1.141,1.143,52461.84,,,,,
1729008900000,1.145,1.148,1.14,1.145,62246.61,,,,,
1729009200000,1.145,1.147,1.14,1.144,35693.96,,,,,
1729009500000,1.145,1.147,1.143,1.146,26448.66,,,,,
1729009800000,1.146,1.152,1.144,1.152,14745.34,,,,,
1729010100000,1.152,1.158,1.15,1.158,145392.44,,,,,
1729010400000,1.157,1.164,1.152,1.154,76412.15,,,,,
1729010700000,1.153,1.155,1.15,1.151,23244.62,,,,,
1729011000000,1.15,1.152,1.144,1.146,117244.89,,,,,
1729011300000,1.146,1.15,1.145,1.148,7575.59,,,,,
1729011600000,1.149,1.157,1.146,1.151,41994.19,,,,,
1729011900000,1.15,1.154,1.149,1.149,46456.32,,,,,
1729012200000,1.148,1.148,1.14,1.143,127798.28,sell,1.14239943,226.4244824020794,897702,4.219540363600389
1729012500000,1.144,1.146,1.137,1.14,37177.73,,,,,
1729012800000,1.141,1.144,1.137,1.142,42853.3,,,,,
1729013100000,1.144,1.144,1.139,1.143,4371.72,,,,,
1729013400000,1.142,1.144,1.138,1.139,2756.08,,,,,
1729013700000,1.139,1.144,1.139,1.143,4584.81,,,,,
1729014000000,1.144,1.151,1.144,1.149,10938.93,,,,,
1729014300000,1.148,1.151,1.147,1.151,8099.56,,,,,
1729014600000,1.15,1.152,1.148,1.148,4666.61,,,,,
1729014900000,1.148,1.148,1.143,1.145,5729.52,,,,,
1729015200000,1.147,1.151,1.143,1.151,17101.49,,,,,
1729015500000,1.151,1.154,1.148,1.148,10164.5,,,,,
1729015800000,1.149,1.152,1.147,1.15,18986.34,,,,,
1729016100000,1.149,1.156,1.148,1.154,14151.23,,,,,
1729016400000,1.154,1.157,1.152,1.157,113054.74,,,,,
1729016700000,1.156,1.157,1.148,1.148,44762.69,,,,,
1729017000000,1.15,1.151,1.145,1.146,3551.21,,,,,
1729017300000,1.146,1.146,1.143,1.146,5654.32,sell,1.14406545,79.39574475428917,568219,1.669601965305604
1729017600000,1.145,1.148,1.143,1.148,1506.3,,,,,
1729017900000,1.148,1.149,1.144,1.144,7544.43,,,,,
1729018200000,1.143,1.151,1.143,1.148,101251.76,,,,,
1729018500000,1.148,1.149,1.146,1.147,14594.44,,,,,
1729018800000,1.147,1.15,1.141,1.141,7434.21,,,,,
1729019100000,1.14,1.143,1.136,1.14,25827.55,,,,,
1729019400000,1.138,1.142,1.137,1.139,7483.95,,,,,
1729019700000,1.14,1.141,1.132,1.132,48436.56,,,,,
1729020000000,1.134,1.135,1.13,1.131,12917.41,,,,,
1729020300000,1.133,1.133,1.126,1.129,8858.57,,,,,
1729020600000,1.128,1.133,1.127,1.129,23946.27,,,,,
1729020900000,1.128,1.13,1.126,1.127,13579.98,,,,,
1729021200000,1.127,1.129,1.124,1.126,132543.18,,,,,
1729021500000,1.126,1.128,1.123,1.127,22329.59,,,,,
1729021800000,1.127,1.128,1.123,1.125,9122.95,,,,,
1729022100000,1.125,1.126,1.123,1.123,7674.36,,,,,
1729022400000,1.125,1.128,1.122,1.128,32427.48,,,,,
1729022700000,1.129,1.13,1.126,1.129,17699.84,,,,,
1729023000000,1.129,1.129,1.125,1.125,2950.18,,,,,
1729023300000,1.124,1.125,1.115,1.118,45861.43,buy,1.1215,356.3835438193707,199931,0.0
1729023600000,1.117,1.117,1.111,1.113,25293.89,,,,,
1729023900000,1.112,1.119,1.111,1.111,20774.61,,,,,
1729024200000,1.111,1.114,1.104,1.106,100120.41,,,,,
1729024500000,1.106,1.107,1.104,1.105,22890.68,,,,,
1729024800000,1.105,1.11,1.105,1.108,13830.05,,,,,
1729025100000,1.109,1.114,1.108,1.109,21507.84,,,,,
1729025400000,1.11,1.114,1.107,1.113,124257.91,,,,,
1729025700000,1.113,1.114,1.105,1.106,25155.04,,,,,
1729026000000,1.107,1.112,1.105,1.112,50296.52,,,,,
1729026300000,1.112,1.114,1.109,1.111,8148.75,,,,,
1729026600000,1.111,1.111,1.108,1.11,4929.57,,,,,
1729026900000,1.109,1.112,1.108,1.112,16590.44,,,,,
1729027200000,1.111,1.117,1.109,1.115,51853.3,,,,,
1729027500000,1.115,1.117,1.115,1.116,24477.1,,,,,
1729027800000,1.116,1.116,1.114,1.116,11864.26,,,,,
1729028100000,1.116,1.116,1.113,1.115,22597.92,,,,,
1729028400000,1.115,1.117,1.115,1.115,12682.71,,,,,
1729028700000,1.116,1.118,1.115,1.117,5607.51,,,,,
1729029000000,1.118,1.12,1.117,1.119,21096.04,,,,,
1729029300000,1.12,1.122,1.119,1.12,44753.02,,,,,
1729029600000,1.12,1.123,1.117,1.118,10737.2,,,,,
1729029900000,1.118,1.12,1.115,1.117,8937.45,,,,,
1729030200000,1.117,1.119,1.115,1.115,16023.81,,,,,
1729030500000,1.116,1.12,1.116,1.118,1830.53,,,,,
1729030800000,1.116,1.121,1.116,1.119,6666.9,,,,,
1729031100000,1.119,1.123,1.118,1.123,28779.57,,,,,
1729031400000,1.122,1.128,1.121,1.128,8429.31,,,,,
1729031700000,1.128,1.129,1.122,1.125,14646.5,,,,,
1729032000000,1.125,1.129,1.124,1.127,10320.32,,,,,
1729032300000,1.125,1.127,1.125,1.127,854.81,,,,,
1729032600000,1.127,1.129,1.125,1.128,11259.38,,,,,
1729032900000,1.126,1.127,1.122,1.123,2662.71,,,,,
1729033200000,1.124,1.128,1.123,1.126,24654.2,,,,,
1729033500000,1.126,1.128,1.125,1.126,4735.13,,,,,
1729033800000,1.127,1.13,1.125,1.128,100418.48,,,,,
1729034100000,1.129,1.13,1.127,1.129,52138.62,,,,,
1729034400000,1.129,1.131,1.127,1.13,16135.57,,,,,
1729034700000,1.13,1.132,1.13,1.13,4808.93,,,,,
1729035000000,1.13,1.135,1.13,1.135,7475.86,,,,,
1729035300000,1.134,1.135,1.134,1.135,5089.6,,,,,
1729035600000,1.135,1.14,1.135,1.137,5931.21,,,,,
1729035900000,1.138,1.141,1.138,1.138,3823.31,,,,,
1729036200000,1.139,1.14,1.138,1.139,5880.14,,,,,
1729036500000,1.139,1.141,1.138,1.14,1754.74,,,,,
1729036800000,1.141,1.142,1.137,1.137,3952.55,,,,,
1729037100000,1.137,1.139,1.135,1.137,20244.92,,,,,
1729037400000,1.136,1.137,1.132,1.134,36787.62,,,,,
1729037700000,1.133,1.137,1.13,1.137,16384.32,,,,,
1729038000000,1.137,1.137,1.131,1.131,5891.86,,,,,
1729038300000,1.132,1.132,1.129,1.132,13342.39,,,,,
1729038600000,1.132,1.133,1.13,1.133,5120.82,,,,,
1729038900000,1.133,1.136,1.131,1.136,38224.31,,,,,
1729039200000,1.136,1.139,1.133,1.134,13267.7,,,,,
1729039500000,1.134,1.134,1.127,1.13,14412.43,,,,,
1729039800000,1.13,1.131,1.126,1.127,7553.48,,,,,
1729040100000,1.128,1.128,1.124,1.124,26635.49,,,,,
1729040400000,1.125,1.128,1.122,1.125,29787.41,,,,,
1729040700000,1.123,1.123,1.118,1.119,38743.64,,,,,
1729041000000,1.119,1.121,1.116,1.121,14885.13,,,,,
1729041300000,1.121,1.134,1.121,1.133,124816.17,,,,,
1729041600000,1.133,1.141,1.132,1.139,49364.6,,,,,
1729041900000,1.139,1.141,1.136,1.137,26219.06,,,,,
1729042200000,1.137,1.137,1.132,1.133,12933.66,,,,,
1729042500000,1.134,1.136,1.132,1.133,64831.97,,,,,
1729042800000,1.133,1.135,1.132,1.133,29983.52,,,,,
1729043100000,1.135,1.135,1.132,1.135,13269.23,,,,,
1729043400000,1.135,1.138,1.134,1.137,11301.94,,,,,
1729043700000,1.138,1.142,1.137,1.138,44817.77,,,,,
1729044000000,1.14,1.143,1.137,1.142,57019.59,,,,,
1729044300000,1.143,1.15,1.142,1.148,35607.32,,,,,
1729044600000,1.148,1.156,1.148,1.152,23929.56,,,,,
1729044900000,1.152,1.155,1.147,1.147,233195.69,,,,,
1729045200000,1.149,1.151,1.146,1.148,39907.9,,,,,
1729045500000,1.149,1.15,1.146,1.148,31558.07,,,,,
1729045800000,1.148,1.15,1.146,1.15,14587.63,,,,,
1729046100000,1.15,1.152,1.148,1.148,6084.93,,,,,
1729046400000,1.147,1.149,1.146,1.147,21862.54,sell,1.14612212,259.25777207719983,576667,5.837447137960841
1729046700000,1.148,1.152,1.147,1.149,23303.35,,,,,
1729047000000,1.15,1.152,1.146,1.15,41973.21,,,,,
1729047300000,1.15,1.15,1.146,1.147,11401.76,,,,,
1729047600000,1.147,1.151,1.146,1.15,23288.99,,,,,
1729047900000,1.15,1.152,1.147,1.149,11722.42,,,,,
1729048200000,1.148,1.148,1.143,1.144,16575.72,,,,,
1729048500000,1.144,1.145,1.141,1.144,14584.09,,,,,
1729048800000,1.143,1.147,1.143,1.145,16315.72,,,,,
1729049100000,1.146,1.148,1.144,1.147,22744.76,,,,,
1729049400000,1.146,1.148,1.142,1.147,20828.81,,,,,
1729049700000,1.146,1.147,1.143,1.145,6425.49,,,,,
1729050000000,1.143,1.144,1.138,1.143,15778.59,,,,,
1729050300000,1.143,1.148,1.143,1.144,8070.1,,,,,
1729050600000,1.143,1.145,1.141,1.143,2207.87,,,,,
1729050900000,1.143,1.143,1.141,1.141,5908.39,,,,,
1729051200000,1.142,1.144,1.14,1.141,2953.18,,,,,
1729051500000,1.141,1.143,1.139,1.142,9686.29,,,,,
1729051800000,1.142,1.143,1.14,1.142,34389.59,,,,,
1729052100000,1.142,1.144,1.138,1.143,8024.11,,,,,
1729052400000,1.141,1.143,1.137,1.138,27175.01,,,,,
1729052700000,1.137,1.138,1.133,1.135,67082.55,buy,1.13686722,355.80189054777225,210317,0.0
1729053000000,1.135,1.136,1.131,1.131,21442.03,,,,,
1729053300000,1.132,1.133,1.126,1.127,48564.24,,,,,
1729053600000,1.128,1.131,1.128,1.129,30310.56,,,,,
1729053900000,1.129,1.13,1.125,1.13,12291.62,,,,,
1729054200000,1.13,1.137,1.13,1.137,19559.46,,,,,
1729054500000,1.137,1.138,1.132,1.135,18909.2,,,,,
1729054800000,1.135,1.139,1.135,1.136,7288.11,,,,,
1729055100000,1.138,1.138,1.133,1.135,18428.5,,,,,
1729055400000,1.134,1.137,1.133,1.134,56619.65,,,,,
1729055700000,1.134,1.14,1.134,1.137,35397.48,,,,,
1729056000000,1.137,1.138,1.135,1.137,5822.43,,,,,
1729056300000,1.137,1.14,1.134,1.14,11101.1,,,,,
1729056600000,1.14,1.14,1.135,1.136,12866.62,,,,,
1729056900000,1.138,1.145,1.136,1.142,42363.56,,,,,
1729057200000,1.142,1.148,1.142,1.148,20841.26,,,,,
1729057500000,1.148,1.149,1.145,1.145,11261.28,,,,,
1729057800000,1.145,1.147,1.143,1.145,1757.18,,,,,
1729058100000,1.144,1.145,1.14,1.14,45343.86,sell,1.14011901,321.94869540606607,591662,2.551645565603619
1729058400000,1.141,1.142,1.138,1.14,12417.24,,,,,
1729058700000,1.141,1.143,1.14,1.142,48947.82,,,,,
1729059000000,1.142,1.142,1.139,1.142,36591.91,,,,,
1729059300000,1.142,1.145,1.139,1.14,19633.43,,,,,
1729059600000,1.14,1.14,1.135,1.136,53469.69,,,,,
1729059900000,1.136,1.137,1.128,1.128,8400.48,,,,,
1729060200000,1.128,1.134,1.125,1.132,7839.82,,,,,
1729060500000,1.133,1.137,1.13,1.134,15220.1,,,,,
1729060800000,1.134,1.138,1.133,1.135,3867.94,,,,,
1729061100000,1.134,1.136,1.131,1.135,6614.42,,,,,
1729061400000,1.134,1.14,1.133,1.137,8226.18,,,,,
1729061700000,1.138,1.138,1.134,1.135,3219.91,,,,,
1729062000000,1.134,1.135,1.124,1.13,28653.91,,,,,
1729062300000,1.128,1.131,1.124,1.125,25134.13,,,,,
1729062600000,1.125,1.126,1.117,1.118,149012.19,buy,1.1215,354.64504090276995,360933,0.0
1729062900000,1.119,1.119,1.114,1.117,464163.62,,,,,
1729063200000,1.117,1.118,1.112,1.117,81616.13,,,,,
1729063500000,1.116,1.118,1.113,1.115,21469.96,,,,,
1729063800000,1.115,1.122,1.115,1.12,12182.38,,,,,
1729064100000,1.121,1.122,1.118,1.118,14218.19,,,,,
1729064400000,1.119,1.119,1.114,1.118,12205.43,,,,,
1729064700000,1.117,1.12,1.116,1.118,5144.26,,,,,
1729065000000,1.119,1.12,1.116,1.118,59940.82,,,,,
1729065300000,1.118,1.119,1.116,1.117,4118.76,,,,,
1729065600000,1.117,1.123,1.113,1.12,16653.56,,,,,
1729065900000,1.122,1.125,1.119,1.125,8580.23,,,,,
1729066200000,1.126,1.13,1.124,1.124,15154.69,,,,,
1729066500000,1.123,1.127,1.122,1.126,17812.91,,,,,
1729066800000,1.125,1.128,1.124,1.127,38459.46,,,,,
1729067100000,1.127,1.13,1.125,1.126,19947.08,,,,,
1729067400000,1.126,1.127,1.124,1.124,12302.83,,,,,
1729067700000,1.123,1.124,1.12,1.122,31267.49,,,,,
1729068000000,1.121,1.127,1.12,1.126,52834.52,,,,,
1729068300000,1.125,1.128,1.12,1.121,7637.75,,,,,
1729068600000,1.12,1.122,1.118,1.118,3953.1,,,,,
1729068900000,1.119,1.12,1.118,1.119,6424.63,,,,,
1729069200000,1.119,1.124,1.119,1.123,24429.97,,,,,
1729069500000,1.123,1.124,1.118,1.122,4307.82,,,,,
1729069800000,1.123,1.124,1.12,1.124,8468.94,,,,,
1729070100000,1.124,1.125,1.121,1.121,3704.21,,,,,
1729070400000,1.121,1.124,1.12,1.121,3268.13,,,,,
1729070700000,1.12,1.126,1.12,1.126,22528.96,,,,,
1729071000000,1.127,1.133,1.127,1.13,8570.65,,,,,
1729071300000,1.131,1.137,1.13,1.134,113077.27,,,,,
1729071600000,1.135,1.136,1.133,1.135,26721.97,,,,,
1729071900000,1.135,1.136,1.13,1.132,73718.12,,,,,
1729072200000,1.132,1.133,1.129,1.132,18926.72,,,,,
1729072500000,1.133,1.134,1.129,1.134,36278.52,,,,,
1729072800000,1.133,1.133,1.126,1.127,23361.47,,,,,
1729073100000,1.126,1.13,1.126,1.128,16577.3,,,,,
1729073400000,1.127,1.129,1.122,1.129,44139.39,,,,,
1729073700000,1.129,1.131,1.126,1.128,78494.64,,,,,
1729074000000,1.128,1.131,1.124,1.131,24733.01,,,,,
1729074300000,1.131,1.132,1.128,1.129,15649.17,,,,,
1729074600000,1.127,1.13,1.125,1.125,13741.82,,,,,
1729074900000,1.126,1.13,1.124,1.124,16340.76,,,,,
1729075200000,1.125,1.126,1.12,1.121,10890.19,,,,,
1729075500000,1.122,1.125,1.12,1.123,12449.26,,,,,
1729075800000,1.124,1.124,1.12,1.122,8282.33,,,,,
1729076100000,1.122,1.123,1.12,1.121,38333.98,,,,,
1729076400000,1.121,1.122,1.116,1.117,61160.83,,,,,
1729076700000,1.118,1.12,1.115,1.12,27729.52,,,,,
1729077000000,1.119,1.121,1.118,1.121,10074.58,,,,,
1729077300000,1.121,1.132,1.12,1.125,46953.84,,,,,
1729077600000,1.125,1.131,1.124,1.126,23554.55,,,,,
1729077900000,1.126,1.139,1.125,1.138,100620.7,,,,,
1729078200000,1.136,1.143,1.134,1.134,257083.01,,,,,
1729078500000,1.134,1.137,1.13,1.131,39349.16,,,,,
1729078800000,1.133,1.135,1.131,1.134,21444.08,,,,,
1729079100000,1.134,1.144,1.134,1.138,159707.39,,,,,
1729079400000,1.138,1.14,1.132,1.134,45631.14,,,,,
1729079700000,1.134,1.139,1.132,1.133,71822.71,,,,,
1729080000000,1.132,1.137,1.125,1.137,45275.52,,,,,
1729080300000,1.138,1.143,1.131,1.131,63778.04,,,,,
1729080600000,1.132,1.137,1.132,1.135,142269.15,,,,,
1729080900000,1.137,1.137,1.128,1.128,15036.85,,,,,
1729081200000,1.13,1.134,1.128,1.134,13403.94,,,,,
1729081500000,1.133,1.135,1.131,1.134,9000.68,,,,,
1729081800000,1.131,1.133,1.128,1.129,12156.22,,,,,
1729082100000,1.128,1.133,1.126,1.131,12512.27,,,,,
1729082400000,1.129,1.131,1.126,1.128,11952.44,,,,,
1729082700000,1.129,1.13,1.124,1.127,26147.99,,,,,
1729083000000,1.128,1.129,1.123,1.125,35977.72,,,,,
1729083300000,1.125,1.127,1.124,1.125,6304.39,,,,,
1729083600000,1.125,1.132,1.123,1.132,41332.1,,,,,
1729083900000,1.131,1.133,1.128,1.13,13954.22,,,,,
1729084200000,1.128,1.13,1.12,1.122,64439.27,,,,,
1729084500000,1.124,1.125,1.12,1.122,9323.6,,,,,
1729084800000,1.122,1.126,1.12,1.125,65848.3,,,,,
1729085100000,1.125,1.126,1.124,1.124,9799.81,,,,,
1729085400000,1.124,1.126,1.118,1.124,37781.39,,,,,
1729085700000,1.123,1.124,1.112,1.113,78358.45,,,,,
1729086000000,1.113,1.116,1.108,1.112,86478.27,,,,,
1729086300000,1.113,1.117,1.108,1.116,43634.21,,,,,
1729086600000,1.115,1.115,1.111,1.114,43110.44,,,,,
1729086900000,1.113,1.115,1.11,1.112,69385.32,,,,,
1729087200000,1.112,1.118,1.109,1.118,26244.7,,,,,
1729087500000,1.116,1.127,1.113,1.125,42899.81,,,,,
1729087800000,1.126,1.127,1.121,1.124,27996.25,,,,,
1729088100000,1.124,1.131,1.122,1.126,34545.16,,,,,
1729088400000,1.127,1.128,1.12,1.123,9550.23,,,,,
1729088700000,1.121,1.124,1.116,1.117,41677.07,,,,,
1729089000000,1.117,1.118,1.111,1.116,29349.44,,,,,
1729089300000,1.116,1.117,1.109,1.11,13597.7,buy,1.11,286.01742883383224,110793,0.0
1729089600000,1.109,1.11,1.103,1.104,87826.88,,,,,
1729089900000,1.104,1.115,1.103,1.114,19231.27,,,,,
1729090200000,1.114,1.115,1.11,1.114,11928.2,,,,,
1729090500000,1.113,1.115,1.111,1.114,27849.67,,,,,
1729090800000,1.114,1.116,1.109,1.109,30747.07,,,,,
1729091100000,1.108,1.111,1.104,1.109,30714.85,,,,,
1729091400000,1.111,1.112,1.108,1.11,10665.2,,,,,
1729091700000,1.11,1.114,1.108,1.11,17602.34,,,,,
1729092000000,1.112,1.113,1.109,1.11,14945.02,,,,,
1729092300000,1.11,1.111,1.107,1.109,5852.58,,,,,
1729092600000,1.109,1.11,1.106,1.106,70082.71,,,,,
1729092900000,1.107,1.109,1.105,1.106,24852.87,,,,,
1729093200000,1.106,1.109,1.105,1.106,11465.02,,,,,
1729093500000,1.106,1.106,1.098,1.101,474932.48,,,,,
1729093800000,1.1,1.102,1.098,1.102,43427.22,,,,,
1729094100000,1.102,1.103,1.099,1.1,17339.39,,,,,
1729094400000,1.101,1.103,1.099,1.101,34236.33,,,,,
1729094700000,1.102,1.107,1.093,1.107,64658.55,,,,,
1729095000000,1.107,1.111,1.104,1.105,40106.11,,,,,
1729095300000,1.105,1.106,1.093,1.096,108485.47,,,,,
1729095600000,1.098,1.1,1.093,1.098,25929.79,,,,,
1729095900000,1.098,1.099,1.094,1.095,17117.98,,,,,
1729096200000,1.096,1.096,1.09,1.091,204374.57,,,,,
1729096500000,1.092,1.1,1.092,1.098,65698.68,,,,,
1729096800000,1.098,1.101,1.097,1.098,10785.66,,,,,
1729097100000,1.098,1.103,1.098,1.102,35632.63,,,,,
1729097400000,1.103,1.107,1.103,1.107,9418.95,,,,,
1729097700000,1.107,1.109,1.104,1.107,42158.92,,,,,
1729098000000,1.106,1.107,1.104,1.106,38970.49,,,,,
1729098300000,1.106,1.106,1.101,1.101,189078.09,,,,,
1729098600000,1.102,1.104,1.101,1.104,52325.11,,,,,
1729098900000,1.103,1.105,1.1,1.101,11811.3,,,,,
1729099200000,1.101,1.106,1.1,1.106,10514.54,,,,,
1729099500000,1.106,1.11,1.106,1.108,6020.54,,,,,
1729099800000,1.11,1.113,1.109,1.112,22229.45,,,,,
1729100100000,1.111,1.111,1.108,1.11,9941.99,,,,,
1729100400000,1.11,1.112,1.11,1.11,1582.65,,,,,
1729100700000,1.111,1.113,1.109,1.111,5515.93,,,,,
1729101000000,1.111,1.112,1.108,1.108,5319.78,,,,,
1729101300000,1.107,1.108,1.105,1.105,2882.44,,,,,
1729101600000,1.105,1.11,1.105,1.109,2409.53,,,,,
1729101900000,1.108,1.111,1.106,1.109,2530.83,,,,,
1729102200000,1.108,1.111,1.107,1.109,2968.51,,,,,
1729102500000,1.108,1.108,1.104,1.105,16372.29,,,,,
1729102800000,1.105,1.111,1.104,1.11,97886.47,,,,,
1729103100000,1.108,1.109,1.106,1.107,32328.52,,,,,
1729103400000,1.108,1.112,1.107,1.11,4026.78,,,,,
1729103700000,1.109,1.11,1.108,1.11,3186.5,,,,,
1729104000000,1.11,1.111,1.108,1.11,4755.7,,,,,
1729104300000,1.108,1.112,1.108,1.109,2308.31,,,,,
1729104600000,1.109,1.112,1.107,1.109,1949.54,,,,,
1729104900000,1.108,1.108,1.106,1.106,2499.91,,,,,
1729105200000,1.108,1.109,1.105,1.105,2914.43,,,,,
1729105500000,1.105,1.109,1.104,1.109,3271.86,,,,,
1729105800000,1.11,1.11,1.108,1.109,8984.74,,,,,
1729106100000,1.108,1.11,1.108,1.108,1346.35,,,,,
1729106400000,1.11,1.11,1.107,1.107,8248.1,,,,,
1729106700000,1.108,1.109,1.106,1.108,2584.33,,,,,
1729107000000,1.107,1.112,1.106,1.112,31552.66,,,,,
1729107300000,1.111,1.111,1.108,1.109,3691.32,,,,,
1729107600000,1.109,1.11,1.106,1.109,31399.51,,,,,
1729107900000,1.11,1.11,1.108,1.109,5597.48,,,,,
1729108200000,1.109,1.11,1.108,1.11,1379.96,,,,,
1729108500000,1.11,1.111,1.109,1.109,6502.13,,,,,
1729108800000,1.109,1.112,1.108,1.112,12132.74,,,,,
1729109100000,1.112,1.113,1.11,1.113,3006.31,,,,,
1729109400000,1.113,1.118,1.113,1.117,17030.98,,,,,
1729109700000,1.117,1.119,1.115,1.118,7304.11,,,,,
1729110000000,1.118,1.119,1.116,1.118,8055.33,,,,,
1729110300000,1.117,1.12,1.116,1.119,2937.0,,,,,
1729110600000,1.119,1.127,1.119,1.126,181454.58,,,,,
1729110900000,1.125,1.134,1.125,1.132,37512.02,,,,,
1729111200000,1.133,1.135,1.131,1.132,26951.64,,,,,
1729111500000,1.133,1.136,1.131,1.131,18642.75,,,,,
1729111800000,1.131,1.135,1.13,1.13,24472.84,,,,,
1729112100000,1.131,1.131,1.127,1.127,12173.0,,,,,
1729112400000,1.129,1.132,1.127,1.13,11447.15,sell,1.1272124,185.72541741324898,770659,2.781272967851672
1729112700000,1.13,1.132,1.127,1.129,3996.63,,,,,
1729113000000,1.13,1.132,1.127,1.132,19983.62,,,,,
1729113300000,1.133,1.133,1.127,1.127,4558.94,,,,,
1729113600000,1.128,1.129,1.127,1.128,11286.49,,,,,
1729113900000,1.128,1.129,1.126,1.126,6734.01,,,,,
1729114200000,1.127,1.127,1.125,1.125,1283.87,,,,,
1729114500000,1.127,1.127,1.123,1.125,32358.78,,,,,
1729114800000,1.125,1.125,1.12,1.12,5669.61,,,,,
1729115100000,1.119,1.12,1.118,1.12,31095.51,,,,,
1729115400000,1.12,1.12,1.117,1.118,3156.1,,,,,
1729115700000,1.116,1.118,1.113,1.117,24895.79,,,,,
1729116000000,1.117,1.121,1.117,1.121,2648.22,,,,,
1729116300000,1.121,1.123,1.12,1.122,3867.38,,,,,
1729116600000,1.12,1.122,1.12,1.122,4172.79,,,,,
1729116900000,1.122,1.124,1.121,1.121,1196.78,,,,,
1729117200000,1.121,1.123,1.12,1.12,3837.6,,,,,
1729117500000,1.119,1.123,1.119,1.121,16712.82,,,,,
1729117800000,1.122,1.124,1.121,1.124,3346.08,,,,,
1729118100000,1.124,1.127,1.124,1.125,5584.37,,,,,
1729118400000,1.126,1.131,1.126,1.129,122217.73,,,,,
1729118700000,1.129,1.131,1.127,1.127,100738.36,,,,,
1729119000000,1.127,1.128,1.125,1.127,20406.03,,,,,
1729119300000,1.127,1.128,1.126,1.126,7696.68,,,,,
1729119600000,1.127,1.128,1.123,1.124,9520.6,,,,,
1729119900000,1.124,1.125,1.123,1.125,1700.93,,,,,
1729120200000,1.124,1.125,1.122,1.122,3350.69,,,,,
1729120500000,1.123,1.124,1.121,1.122,2840.31,,,,,
1729120800000,1.121,1.122,1.12,1.12,3923.86,,,,,
1729121100000,1.12,1.12,1.119,1.119,4872.93,,,,,
1729121400000,1.12,1.122,1.12,1.121,4350.94,,,,,
1729121700000,1.121,1.122,1.12,1.12,1234.3,,,,,
1729122000000,1.119,1.12,1.117,1.117,1889.84,,,,,
1729122300000,1.118,1.118,1.115,1.117,2303.15,,,,,
1729122600000,1.115,1.119,1.115,1.119,767.41,,,,,
1729122900000,1.118,1.12,1.118,1.118,997.43,,,,,
1729123200000,1.119,1.123,1.119,1.122,2821.63,,,,,
1729123500000,1.123,1.125,1.121,1.124,3020.82,,,,,
1729123800000,1.123,1.123,1.121,1.122,1937.01,,,,,
1729124100000,1.122,1.123,1.117,1.123,3481.33,,,,,
1729124400000,1.124,1.128,1.121,1.123,88900.92,,,,,
1729124700000,1.123,1.127,1.121,1.127,5783.23,,,,,
1729125000000,1.127,1.13,1.126,1.127,14418.18,,,,,
1729125300000,1.127,1.129,1.125,1.127,11494.87,,,,,
1729125600000,1.127,1.128,1.125,1.128,7047.41,,,,,
1729125900000,1.127,1.128,1.124,1.127,4391.95,,,,,
1729126200000,1.126,1.127,1.121,1.121,7728.44,,,,,
1729126500000,1.121,1.122,1.12,1.121,2332.85,,,,,
1729126800000,1.122,1.127,1.121,1.126,4988.43,,,,,
1729127100000,1.126,1.129,1.125,1.127,8920.2,,,,,
1729127400000,1.126,1.126,1.123,1.124,9804.89,,,,,
1729127700000,1.124,1.125,1.122,1.125,1957.58,,,,,
1729128000000,1.125,1.126,1.121,1.124,4214.0,,,,,
1729128300000,1.122,1.124,1.12,1.12,835.99,,,,,
1729128600000,1.12,1.12,1.114,1.115,7600.46,,,,,
1729128900000,1.116,1.12,1.114,1.12,14053.76,,,,,
1729129200000,1.12,1.121,1.117,1.121,12905.51,,,,,
1729129500000,1.121,1.129,1.12,1.129,19685.7,,,,,
1729129800000,1.128,1.134,1.127,1.132,29450.25,,,,,
1729130100000,1.131,1.133,1.129,1.131,13789.78,,,,,
1729130400000,1.132,1.133,1.125,1.125,31991.61,,,,,
1729130700000,1.127,1.129,1.125,1.129,6402.35,,,,,
1729131000000,1.128,1.128,1.124,1.125,5307.7,,,,,
1729131300000,1.126,1.126,1.121,1.121,4729.86,,,,,
1729131600000,1.12,1.125,1.12,1.124,2915.18,,,,,
1729131900000,1.124,1.126,1.122,1.122,4850.67,,,,,
1729132200000,1.123,1.125,1.121,1.123,4929.12,,,,,
1729132500000,1.123,1.124,1.119,1.12,12014.06,,,,,
1729132800000,1.12,1.12,1.117,1.119,48898.46,,,,,
1729133100000,1.118,1.12,1.117,1.117,7243.32,,,,,
1729133400000,1.119,1.121,1.117,1.12,12183.56,,,,,
1729133700000,1.121,1.121,1.119,1.121,12461.51,,,,,
1729134000000,1.122,1.125,1.12,1.124,19536.15,,,,,
1729134300000,1.124,1.127,1.122,1.127,10901.62,,,,,
1729134600000,1.126,1.128,1.125,1.128,4752.48,,,,,
1729134900000,1.128,1.131,1.127,1.128,12113.84,,,,,
1729135200000,1.13,1.132,1.13,1.13,2449.73,,,,,
1729135500000,1.129,1.131,1.127,1.131,2626.74,,,,,
1729135800000,1.131,1.131,1.127,1.129,6444.93,,,,,
1729136100000,1.129,1.134,1.129,1.133,17685.45,,,,,
1729136400000,1.135,1.136,1.13,1.132,32513.03,,,,,
1729136700000,1.131,1.136,1.131,1.134,6206.59,,,,,
1729137000000,1.133,1.137,1.133,1.135,46768.87,,,,,
1729137300000,1.136,1.136,1.133,1.135,29723.81,,,,,
1729137600000,1.134,1.137,1.133,1.135,7471.29,,,,,
1729137900000,1.135,1.138,1.134,1.136,11842.74,,,,,
1729138200000,1.137,1.138,1.133,1.134,35484.53,,,,,
1729138500000,1.134,1.137,1.132,1.133,19134.46,sell,1.13306114,65.12461761595574,312600,1.4027568368662118
1729138800000,1.134,1.135,1.131,1.131,24704.61,,,,,
1729139100000,1.131,1.131,1.126,1.128,80118.98,,,,,
1729139400000,1.128,1.129,1.124,1.128,44381.8,,,,,
1729139700000,1.127,1.129,1.123,1.125,13451.87,,,,,
1729140000000,1.124,1.124,1.121,1.123,7521.28,,,,,
1729140300000,1.124,1.126,1.122,1.123,14093.26,,,,,
1729140600000,1.123,1.125,1.121,1.121,5378.69,,,,,
1729140900000,1.122,1.125,1.12,1.12,16730.21,,,,,
1729141200000,1.121,1.125,1.12,1.123,8337.99,,,,,
1729141500000,1.124,1.126,1.122,1.123,89188.19,,,,,
1729141800000,1.124,1.124,1.12,1.124,8571.59,,,,,
1729142100000,1.122,1.124,1.12,1.122,15204.88,,,,,
1729142400000,1.123,1.123,1.12,1.122,8688.0,,,,,
1729142700000,1.122,1.122,1.119,1.121,2402.66,,,,,
1729143000000,1.12,1.122,1.117,1.122,16493.44,,,,,
1729143300000,1.123,1.124,1.122,1.122,11823.73,,,,,
1729143600000,1.121,1.123,1.12,1.12,34237.13,,,,,
1729143900000,1.12,1.124,1.118,1.12,6798.17,,,,,
1729144200000,1.119,1.119,1.113,1.115,19574.41,,,,,
1729144500000,1.114,1.116,1.111,1.112,40196.75,,,,,
1729144800000,1.113,1.115,1.102,1.104,451048.47,buy,1.108,373.1744337932367,619612,0.0
1729145100000,1.103,1.106,1.101,1.102,111948.19,,,,,
1729145400000,1.102,1.105,1.1,1.104,49616.18,,,,,
1729145700000,1.103,1.11,1.102,1.109,11881.46,,,,,
1729146000000,1.11,1.112,1.108,1.11,10443.76,,,,,
1729146300000,1.11,1.112,1.109,1.11,10824.5,,,,,
1729146600000,1.111,1.112,1.106,1.107,21450.94,,,,,
1729146900000,1.108,1.111,1.106,1.109,9793.4,,,,,
1729147200000,1.11,1.111,1.107,1.107,3533.22,,,,,
1729147500000,1.108,1.108,1.105,1.107,7654.44,,,,,
1729147800000,1.105,1.107,1.103,1.105,22056.09,,,,,
1729148100000,1.106,1.106,1.098,1.1,30806.26,,,,,
1729148400000,1.098,1.102,1.097,1.101,150704.33,,,,,
1729148700000,1.101,1.103,1.097,1.098,71163.9,,,,,
1729149000000,1.098,1.103,1.098,1.098,36746.29,,,,,
1729149300000,1.099,1.099,1.092,1.093,202272.38,,,,,
1729149600000,1.092,1.096,1.091,1.095,26659.8,,,,,
1729149900000,1.095,1.096,1.092,1.093,61656.45,,,,,
1729150200000,1.094,1.097,1.092,1.095,45828.9,,,,,
1729150500000,1.095,1.096,1.091,1.095,21767.91,,,,,
1729150800000,1.094,1.095,1.091,1.095,12333.11,,,,,
1729151100000,1.093,1.096,1.092,1.096,29297.85,,,,,
1729151400000,1.095,1.097,1.092,1.097,49475.49,,,,,
1729151700000,1.096,1.1,1.096,1.099,29414.03,,,,,
1729152000000,1.099,1.104,1.097,1.103,21427.89,,,,,
1729152300000,1.104,1.105,1.099,1.099,36285.37,,,,,
1729152600000,1.098,1.098,1.094,1.095,10229.22,,,,,
1729152900000,1.095,1.099,1.094,1.099,40552.17,,,,,
1729153200000,1.098,1.1,1.094,1.097,5025.96,,,,,
1729153500000,1.097,1.099,1.095,1.099,1926.18,,,,,
1729153800000,1.099,1.1,1.098,1.1,4204.41,,,,,
1729154100000,1.1,1.106,1.099,1.101,20664.67,,,,,
1729154400000,1.103,1.103,1.1,1.103,5382.41,,,,,
1729154700000,1.103,1.109,1.102,1.105,26485.55,,,,,
1729155000000,1.105,1.107,1.104,1.107,27287.9,,,,,
1729155300000,1.106,1.107,1.104,1.104,17761.68,,,,,
1729155600000,1.105,1.108,1.104,1.105,14718.53,,,,,
1729155900000,1.107,1.107,1.101,1.103,8639.28,,,,,
1729156200000,1.103,1.106,1.103,1.104,4239.49,,,,,
1729156500000,1.103,1.105,1.102,1.103,15229.44,,,,,
1729156800000,1.103,1.105,1.101,1.101,15520.93,,,,,
1729157100000,1.101,1.102,1.097,1.1,21858.03,,,,,
1729157400000,1.098,1.098,1.095,1.097,45110.95,,,,,
1729157700000,1.096,1.097,1.093,1.097,35535.93,,,,,
1729158000000,1.097,1.098,1.094,1.098,13209.36,,,,,
1729158300000,1.097,1.098,1.095,1.097,13915.79,,,,,
1729158600000,1.096,1.096,1.093,1.094,14679.15,,,,,
1729158900000,1.094,1.095,1.092,1.093,23627.75,,,,,
1729159200000,1.093,1.095,1.091,1.094,6060.3,,,,,
1729159500000,1.093,1.094,1.09,1.092,39425.96,,,,,
1729159800000,1.091,1.091,1.089,1.09,58627.55,,,,,
1729160100000,1.089,1.091,1.086,1.09,69825.72,,,,,
1729160400000,1.089,1.09,1.086,1.089,18470.41,,,,,
1729160700000,1.088,1.088,1.085,1.085,11139.1,buy,1.0875,444.5083295202693,620875,0.0
1729161000000,1.086,1.086,1.077,1.079,121038.54,,,,,
1729161300000,1.077,1.085,1.076,1.083,66557.48,,,,,
1729161600000,1.084,1.085,1.082,1.084,60845.46,,,,,
1729161900000,1.082,1.09,1.082,1.088,23642.79,,,,,
1729162200000,1.089,1.09,1.085,1.089,19969.8,,,,,
1729162500000,1.088,1.092,1.088,1.091,10640.3,,,,,
1729162800000,1.091,1.091,1.085,1.086,13242.86,,,,,
1729163100000,1.086,1.09,1.085,1.085,6598.37,,,,,
1729163400000,1.085,1.085,1.083,1.083,6355.94,,,,,
1729163700000,1.085,1.085,1.078,1.08,46347.62,,,,,
1729164000000,1.078,1.08,1.076,1.078,16605.25,,,,,
1729164300000,1.08,1.08,1.077,1.079,56698.75,,,,,
1729164600000,1.079,1.08,1.075,1.076,31443.14,buy,1.076,362.15719664941565,940743,0.0
1729164900000,1.077,1.078,1.075,1.077,5535.5,,,,,
1729165200000,1.076,1.078,1.068,1.072,371706.92,,,,,
1729165500000,1.073,1.077,1.071,1.073,111465.25,,,,,
1729165800000,1.073,1.078,1.073,1.075,92060.48,,,,,
1729166100000,1.076,1.077,1.073,1.073,22820.56,,,,,
1729166400000,1.075,1.076,1.07,1.071,315284.77,,,,,
1729166700000,1.071,1.078,1.071,1.075,37405.96,,,,,
1729167000000,1.076,1.077,1.075,1.076,8968.72,,,,,
1729167300000,1.075,1.08,1.073,1.08,11290.43,,,,,
1729167600000,1.079,1.082,1.076,1.076,87574.56,,,,,
1729167900000,1.078,1.081,1.076,1.081,132079.6,,,,,
1729168200000,1.081,1.087,1.08,1.085,33603.71,,,,,
1729168500000,1.084,1.088,1.081,1.086,7782.23,,,,,
1729168800000,1.086,1.087,1.082,1.084,19397.34,,,,,
1729169100000,1.084,1.084,1.08,1.081,24606.1,,,,,
1729169400000,1.081,1.081,1.078,1.079,12999.3,,,,,
1729169700000,1.081,1.085,1.079,1.083,5309.09,,,,,
1729170000000,1.084,1.089,1.083,1.083,21373.58,,,,,
1729170300000,1.082,1.087,1.081,1.084,20173.31,,,,,
1729170600000,1.083,1.083,1.081,1.082,6784.1,,,,,
1729170900000,1.082,1.083,1.078,1.08,14585.0,,,,,
1729171200000,1.078,1.082,1.077,1.079,2581.8,,,,,
1729171500000,1.08,1.082,1.077,1.082,5491.6,,,,,
1729171800000,1.081,1.083,1.076,1.08,13439.82,,,,,
1729172100000,1.079,1.083,1.072,1.082,230728.54,,,,,
1729172400000,1.083,1.093,1.083,1.091,42774.2,,,,,
1729172700000,1.091,1.095,1.088,1.09,39157.58,,,,,
1729173000000,1.09,1.09,1.085,1.088,60711.85,,,,,
1729173300000,1.087,1.088,1.082,1.084,14996.87,,,,,
1729173600000,1.083,1.086,1.079,1.079,18397.84,,,,,
1729173900000,1.078,1.08,1.073,1.077,43761.22,,,,,
1729174200000,1.077,1.084,1.076,1.082,36948.04,,,,,
1729174500000,1.083,1.083,1.079,1.081,16523.93,,,,,
1729174800000,1.081,1.085,1.08,1.083,12266.08,,,,,
1729175100000,1.082,1.084,1.077,1.081,84516.61,,,,,
1729175400000,1.081,1.085,1.079,1.082,67734.63,,,,,
1729175700000,1.081,1.085,1.078,1.085,25131.74,,,,,
1729176000000,1.085,1.088,1.081,1.087,123055.06,,,,,
1729176300000,1.087,1.088,1.084,1.088,106968.24,,,,,
1729176600000,1.088,1.095,1.088,1.093,44526.97,,,,,
1729176900000,1.094,1.096,1.089,1.093,48919.23,,,,,
1729177200000,1.092,1.093,1.087,1.09,19961.85,,,,,
1729177500000,1.089,1.095,1.086,1.095,36785.4,,,,,
1729177800000,1.095,1.096,1.089,1.091,4320.56,,,,,
1729178100000,1.09,1.095,1.09,1.095,9476.69,,,,,
1729178400000,1.095,1.1,1.092,1.098,36488.36,,,,,
1729178700000,1.099,1.1,1.096,1.098,33486.45,,,,,
1729179000000,1.098,1.102,1.095,1.102,5782.98,,,,,
1729179300000,1.101,1.108,1.1,1.107,75604.12,,,,,
1729179600000,1.106,1.108,1.102,1.105,8447.95,,,,,
1729179900000,1.107,1.107,1.102,1.103,34020.92,,,,,
1729180200000,1.104,1.106,1.102,1.103,53700.66,,,,,
1729180500000,1.103,1.108,1.103,1.105,19515.67,,,,,
1729180800000,1.105,1.105,1.101,1.101,25300.63,,,,,
1729181100000,1.101,1.106,1.1,1.102,11159.44,,,,,
1729181400000,1.102,1.102,1.093,1.094,31784.62,sell,1.09767108,271.3462795895747,334575,5.2905493720785755
1729181700000,1.094,1.1,1.091,1.099,11704.09,,,,,
1729182000000,1.099,1.1,1.094,1.096,131001.2,,,,,
1729182300000,1.095,1.097,1.093,1.097,9946.5,,,,,
1729182600000,1.096,1.096,1.087,1.087,28319.23,,,,,
1729182900000,1.087,1.09,1.086,1.09,33361.81,,,,,
1729183200000,1.09,1.093,1.088,1.092,17602.16,,,,,
1729183500000,1.092,1.095,1.09,1.093,13041.07,,,,,
1729183800000,1.094,1.095,1.091,1.092,3262.56,,,,,
1729184100000,1.092,1.093,1.09,1.091,7520.46,,,,,
1729184400000,1.091,1.094,1.089,1.092,14415.63,,,,,
1729184700000,1.093,1.096,1.092,1.094,10578.44,,,,,
1729185000000,1.093,1.097,1.092,1.095,20573.23,,,,,
1729185300000,1.096,1.096,1.092,1.093,3963.92,,,,,
1729185600000,1.093,1.095,1.086,1.086,16176.45,buy,1.09078772,361.4728220707309,292181,0.0
1729185900000,1.085,1.085,1.078,1.082,69865.45,,,,,
1729186200000,1.081,1.089,1.079,1.086,25357.93,,,,,
1729186500000,1.086,1.086,1.081,1.085,126122.42,,,,,
1729186800000,1.085,1.087,1.084,1.086,4916.27,,,,,
1729187100000,1.087,1.088,1.086,1.087,16832.32,,,,,
1729187400000,1.087,1.087,1.08,1.082,27193.51,,,,,
1729187700000,1.081,1.081,1.076,1.079,15055.22,,,,,
1729188000000,1.079,1.082,1.077,1.078,63064.26,,,,,
1729188300000,1.076,1.078,1.068,1.07,41338.78,,,,,
1729188600000,1.069,1.071,1.065,1.07,51808.86,,,,,
1729188900000,1.07,1.074,1.069,1.074,22446.06,,,,,
1729189200000,1.074,1.075,1.069,1.073,7691.5,,,,,
1729189500000,1.073,1.076,1.071,1.074,140173.52,,,,,
1729189800000,1.074,1.077,1.071,1.072,15281.4,,,,,
1729190100000,1.071,1.076,1.07,1.075,27495.62,,,,,
1729190400000,1.076,1.079,1.076,1.078,22434.13,,,,,
1729190700000,1.079,1.08,1.075,1.076,26606.83,,,,,
1729191000000,1.077,1.078,1.072,1.072,6571.87,,,,,
1729191300000,1.072,1.073,1.071,1.071,4522.38,,,,,
1729191600000,1.072,1.074,1.068,1.071,66839.33,,,,,
1729191900000,1.07,1.076,1.07,1.075,4823.97,,,,,
1729192200000,1.075,1.077,1.074,1.077,1990.0,,,,,
1729192500000,1.076,1.077,1.073,1.075,2225.17,,,,,
1729192800000,1.073,1.078,1.073,1.077,2625.17,,,,,
1729193100000,1.078,1.078,1.076,1.077,3684.25,,,,,
1729193400000,1.077,1.08,1.077,1.079,10734.35,,,,,
1729193700000,1.08,1.08,1.076,1.079,2764.61,,,,,
1729194000000,1.079,1.082,1.078,1.081,5219.0,,,,,
1729194300000,1.081,1.084,1.079,1.083,111019.81,,,,,
1729194600000,1.082,1.082,1.078,1.081,28922.01,,,,,
1729194900000,1.08,1.082,1.08,1.081,24116.12,,,,,
1729195200000,1.081,1.085,1.081,1.085,11324.97,,,,,
1729195500000,1.084,1.085,1.081,1.083,4774.0,,,,,
1729195800000,1.083,1.084,1.081,1.083,1034.8,,,,,
1729196100000,1.081,1.084,1.081,1.084,6797.62,,,,,
1729196400000,1.084,1.088,1.084,1.087,9249.06,,,,,
1729196700000,1.087,1.09,1.086,1.089,4908.06,,,,,
1729197000000,1.09,1.09,1.085,1.086,3381.16,,,,,
1729197300000,1.086,1.088,1.085,1.086,2164.75,,,,,
1729197600000,1.086,1.087,1.085,1.085,1117.74,,,,,
1729197900000,1.086,1.087,1.085,1.086,4424.94,,,,,
1729198200000,1.086,1.087,1.084,1.084,3205.28,,,,,
1729198500000,1.084,1.085,1.083,1.083,774.01,,,,,
1729198800000,1.084,1.087,1.084,1.086,1262.67,,,,,
1729199100000,1.087,1.088,1.086,1.087,997.24,,,,,
1729199400000,1.086,1.087,1.085,1.086,2295.78,,,,,
1729199700000,1.085,1.086,1.082,1.085,46431.14,,,,,
1729200000000,1.086,1.086,1.084,1.086,2890.98,,,,,
1729200300000,1.085,1.086,1.084,1.085,11291.83,,,,,
1729200600000,1.085,1.087,1.084,1.085,41339.46,,,,,
1729200900000,1.085,1.087,1.084,1.086,310.45,,,,,
1729201200000,1.086,1.087,1.084,1.084,8885.03,,,,,
1729201500000,1.083,1.084,1.083,1.083,390.27,,,,,
1729201800000,1.083,1.084,1.083,1.083,32533.54,,,,,
1729202100000,1.084,1.087,1.083,1.083,17403.17,,,,,
1729202400000,1.084,1.088,1.083,1.087,11853.36,,,,,
1729202700000,1.086,1.088,1.085,1.087,1042.0,,,,,
1729203000000,1.088,1.088,1.085,1.086,1553.23,,,,,
1729203300000,1.086,1.087,1.084,1.085,18853.41,,,,,
1729203600000,1.085,1.088,1.083,1.086,8304.7,,,,,
1729203900000,1.086,1.088,1.085,1.085,520.4,,,,,
1729204200000,1.085,1.088,1.085,1.087,6429.42,,,,,
1729204500000,1.088,1.088,1.086,1.086,624.78,,,,,
1729204800000,1.087,1.089,1.087,1.089,6848.0,,,,,
1729205100000,1.09,1.091,1.087,1.091,28318.22,,,,,
1729205400000,1.091,1.093,1.091,1.093,7503.65,,,,,
1729205700000,1.093,1.094,1.09,1.093,14149.46,,,,,
1729206000000,1.093,1.093,1.089,1.091,3823.94,,,,,
1729206300000,1.089,1.091,1.088,1.089,5957.76,,,,,
1729206600000,1.088,1.088,1.086,1.087,12743.17,,,,,
1729206900000,1.087,1.089,1.086,1.088,12490.6,,,,,
1729207200000,1.088,1.089,1.086,1.086,25526.34,,,,,
1729207500000,1.086,1.087,1.085,1.085,5627.65,,,,,
1729207800000,1.085,1.086,1.083,1.085,1798.1,,,,,
1729208100000,1.084,1.086,1.082,1.084,3626.63,,,,,
1729208400000,1.085,1.085,1.084,1.085,1812.28,,,,,
1729208700000,1.085,1.086,1.083,1.085,2493.81,,,,,
1729209000000,1.084,1.086,1.083,1.086,681.18,,,,,
1729209300000,1.085,1.087,1.084,1.086,1321.91,,,,,
1729209600000,1.088,1.089,1.085,1.089,2646.4,,,,,
1729209900000,1.089,1.092,1.087,1.089,36919.97,,,,,
1729210200000,1.089,1.093,1.085,1.093,48849.02,,,,,
1729210500000,1.093,1.094,1.087,1.088,90618.72,,,,,
1729210800000,1.088,1.093,1.085,1.092,7840.78,,,,,
1729211100000,1.092,1.093,1.087,1.089,9557.52,,,,,
1729211400000,1.09,1.09,1.083,1.083,13678.83,,,,,
1729211700000,1.084,1.088,1.083,1.087,1907.42,,,,,
1729212000000,1.087,1.087,1.084,1.086,6588.31,,,,,
1729212300000,1.086,1.087,1.081,1.082,2018.72,,,,,
1729212600000,1.082,1.085,1.082,1.083,2912.55,,,,,
1729212900000,1.083,1.084,1.082,1.083,1591.73,,,,,
1729213200000,1.083,1.088,1.082,1.088,9771.26,,,,,
1729213500000,1.088,1.094,1.088,1.091,16564.59,,,,,
1729213800000,1.092,1.094,1.09,1.09,8306.3,,,,,
1729214100000,1.091,1.093,1.09,1.091,2093.44,,,,,
1729214400000,1.09,1.094,1.09,1.092,12347.32,,,,,
1729214700000,1.091,1.099,1.091,1.099,16520.36,,,,,
1729215000000,1.098,1.1,1.094,1.099,14444.03,,,,,
1729215300000,1.1,1.1,1.095,1.096,17695.87,,,,,
1729215600000,1.097,1.101,1.096,1.101,21524.92,,,,,
1729215900000,1.101,1.108,1.1,1.108,26116.87,,,,,
1729216200000,1.108,1.109,1.105,1.109,18767.39,,,,,
1729216500000,1.11,1.115,1.109,1.109,40445.23,,,,,
1729216800000,1.11,1.113,1.106,1.108,50344.16,,,,,
1729217100000,1.109,1.109,1.104,1.105,30823.85,sell,1.10558045,671.9214574366428,750839,11.337043878273255
1729217400000,1.104,1.108,1.103,1.104,16414.84,,,,,
1729217700000,1.103,1.105,1.101,1.102,13335.51,,,,,
1729218000000,1.102,1.106,1.102,1.104,14820.88,,,,,
1729218300000,1.105,1.106,1.103,1.105,5656.75,,,,,
1729218600000,1.105,1.111,1.104,1.11,13772.97,,,,,
1729218900000,1.111,1.112,1.109,1.11,15132.96,,,,,
1729219200000,1.111,1.112,1.107,1.108,14300.8,,,,,
1729219500000,1.107,1.111,1.107,1.109,14795.27,,,,,
1729219800000,1.108,1.11,1.107,1.109,6222.16,,,,,
1729220100000,1.109,1.11,1.107,1.109,620.77,,,,,
1729220400000,1.109,1.11,1.106,1.109,3037.56,,,,,
1729220700000,1.11,1.11,1.105,1.106,2494.18,,,,,
1729221000000,1.107,1.107,1.101,1.102,13827.34,,,,,
1729221300000,1.102,1.103,1.097,1.098,6259.45,,,,,
1729221600000,1.099,1.1,1.096,1.098,5459.78,,,,,
1729221900000,1.098,1.1,1.097,1.099,8982.21,,,,,
1729222200000,1.099,1.102,1.098,1.102,6669.09,,,,,
1729222500000,1.102,1.102,1.098,1.099,3013.28,,,,,
1729222800000,1.099,1.101,1.098,1.099,6613.99,,,,,
1729223100000,1.099,1.1,1.098,1.098,3746.17,,,,,
1729223400000,1.099,1.099,1.094,1.095,13012.71,,,,,
1729223700000,1.095,1.097,1.094,1.094,11591.38,,,,,
1729224000000,1.095,1.099,1.093,1.099,5164.22,,,,,
1729224300000,1.099,1.103,1.098,1.102,7109.96,,,,,
1729224600000,1.101,1.102,1.1,1.101,11669.84,,,,,
1729224900000,1.101,1.101,1.098,1.1,16264.95,,,,,
1729225200000,1.101,1.104,1.101,1.104,4080.63,,,,,
1729225500000,1.103,1.104,1.102,1.104,6139.52,,,,,
1729225800000,1.104,1.104,1.103,1.103,3105.79,,,,,
1729226100000,1.102,1.106,1.101,1.106,19253.0,,,,,
1729226400000,1.106,1.106,1.103,1.105,3128.71,,,,,
1729226700000,1.104,1.106,1.103,1.104,1299.21,,,,,
1729227000000,1.103,1.105,1.102,1.103,12121.67,,,,,
1729227300000,1.104,1.104,1.1,1.1,12482.7,,,,,
1729227600000,1.101,1.102,1.098,1.1,1437.86,,,,,
1729227900000,1.099,1.1,1.096,1.098,15284.94,,,,,
1729228200000,1.098,1.101,1.097,1.101,6080.99,,,,,
1729228500000,1.101,1.103,1.099,1.102,5296.96,,,,,
1729228800000,1.102,1.103,1.1,1.101,6240.43,,,,,
1729229100000,1.102,1.102,1.099,1.102,13556.89,,,,,
1729229400000,1.101,1.102,1.099,1.102,2969.11,,,,,
1729229700000,1.101,1.104,1.1,1.102,1717.85,,,,,
1729230000000,1.101,1.103,1.1,1.102,1448.93,,,,,
1729230300000,1.101,1.105,1.101,1.105,13608.56,,,,,
1729230600000,1.104,1.11,1.103,1.107,56912.99,,,,,
1729230900000,1.108,1.11,1.108,1.108,3406.41,,,,,
1729231200000,1.108,1.112,1.108,1.11,40667.04,,,,,
1729231500000,1.108,1.11,1.106,1.11,68911.03,,,,,
1729231800000,1.109,1.114,1.109,1.112,41248.29,,,,,
1729232100000,1.112,1.114,1.11,1.112,20191.24,,,,,
1729232400000,1.112,1.114,1.111,1.113,29477.16,,,,,
1729232700000,1.114,1.118,1.113,1.116,64794.01,,,,,
1729233000000,1.116,1.119,1.115,1.117,23118.75,,,,,
1729233300000,1.117,1.117,1.113,1.115,27050.06,,,,,
1729233600000,1.114,1.116,1.113,1.114,5780.87,,,,,
1729233900000,1.115,1.116,1.111,1.111,42977.03,sell,1.11167056,168.4843054522382,518323,3.2172827199663208
1729234200000,1.111,1.112,1.108,1.11,20067.37,,,,,
1729234500000,1.109,1.11,1.107,1.109,43599.25,,,,,
1729234800000,1.108,1.11,1.105,1.109,45970.11,,,,,
1729235100000,1.109,1.111,1.107,1.11,17362.48,,,,,
1729235400000,1.11,1.111,1.105,1.106,21732.81,,,,,
1729235700000,1.107,1.109,1.104,1.107,34180.16,,,,,
1729236000000,1.108,1.11,1.107,1.109,27318.32,,,,,
1729236300000,1.111,1.111,1.108,1.11,8740.53,,,,,
1729236600000,1.111,1.111,1.106,1.107,13927.03,,,,,
1729236900000,1.107,1.11,1.107,1.108,12740.65,,,,,
1729237200000,1.108,1.111,1.108,1.11,17987.24,,,,,
1729237500000,1.11,1.11,1.107,1.107,738.15,,,,,
1729237800000,1.108,1.115,1.106,1.115,13575.24,,,,,
1729238100000,1.114,1.122,1.114,1.121,51253.2,,,,,
1729238400000,1.121,1.121,1.118,1.119,52004.11,,,,,
1729238700000,1.119,1.119,1.111,1.112,8649.74,,,,,
1729239000000,1.113,1.113,1.109,1.109,9460.53,,,,,
1729239300000,1.109,1.112,1.108,1.109,14556.42,,,,,
1729239600000,1.109,1.11,1.107,1.11,4100.97,,,,,
1729239900000,1.11,1.111,1.108,1.109,5409.34,,,,,
1729240200000,1.109,1.112,1.107,1.111,3001.0,,,,,
1729240500000,1.112,1.113,1.107,1.109,19866.48,,,,,
1729240800000,1.109,1.111,1.109,1.109,7968.84,,,,,
1729241100000,1.109,1.111,1.107,1.11,7007.33,,,,,
1729241400000,1.111,1.111,1.108,1.109,17060.42,,,,,
1729241700000,1.108,1.11,1.106,1.106,40174.68,buy,1.1094451,360.830916225069,813998,0.0
1729242000000,1.107,1.108,1.105,1.107,22511.62,,,,,
1729242300000,1.108,1.112,1.106,1.111,6643.18,,,,,
1729242600000,1.111,1.112,1.11,1.11,10593.98,,,,,
1729242900000,1.111,1.112,1.108,1.11,25000.69,,,,,
1729243200000,1.11,1.112,1.109,1.11,13283.24,,,,,
1729243500000,1.111,1.111,1.109,1.111,4858.55,,,,,
1729243800000,1.112,1.113,1.107,1.107,17213.97,,,,,
1729244100000,1.107,1.11,1.106,1.108,11939.77,,,,,
1729244400000,1.107,1.109,1.105,1.106,9425.1,,,,,
1729244700000,1.106,1.109,1.104,1.109,17772.65,,,,,
1729245000000,1.107,1.108,1.104,1.104,1980.84,,,,,
1729245300000,1.105,1.106,1.103,1.104,34465.65,,,,,
1729245600000,1.104,1.107,1.103,1.105,4083.23,,,,,
1729245900000,1.104,1.105,1.102,1.103,16815.45,,,,,
1729246200000,1.103,1.104,1.102,1.104,3461.52,,,,,
1729246500000,1.104,1.106,1.102,1.102,1867.39,,,,,
1729246800000,1.104,1.105,1.1,1.105,5499.95,,,,,
1729247100000,1.104,1.106,1.104,1.104,6947.23,,,,,
1729247400000,1.105,1.106,1.103,1.104,2558.13,,,,,
1729247700000,1.104,1.105,1.103,1.105,10947.53,,,,,
1729248000000,1.104,1.105,1.101,1.103,3166.05,,,,,
1729248300000,1.102,1.105,1.102,1.103,23373.29,,,,,
1729248600000,1.103,1.104,1.102,1.103,12333.42,,,,,
1729248900000,1.103,1.105,1.103,1.104,2063.4,,,,,
1729249200000,1.104,1.105,1.102,1.102,7529.03,,,,,
1729249500000,1.103,1.106,1.102,1.106,3627.94,,,,,
1729249800000,1.107,1.107,1.104,1.106,8295.22,,,,,
1729250100000,1.106,1.106,1.103,1.103,5449.02,,,,,
1729250400000,1.102,1.104,1.101,1.103,2174.51,,,,,
1729250700000,1.103,1.104,1.101,1.102,14809.02,,,,,
1729251000000,1.102,1.104,1.101,1.102,8428.66,,,,,
1729251300000,1.102,1.104,1.101,1.103,4200.12,,,,,
1729251600000,1.101,1.103,1.099,1.101,31234.28,,,,,
1729251900000,1.1,1.105,1.099,1.104,10043.98,,,,,
1729252200000,1.104,1.104,1.1,1.101,35106.1,,,,,
1729252500000,1.103,1.103,1.098,1.099,40811.69,,,,,
1729252800000,1.098,1.102,1.098,1.101,5412.8,,,,,
1729253100000,1.1,1.103,1.099,1.101,5564.64,,,,,
1729253400000,1.102,1.103,1.1,1.102,2958.34,,,,,
1729253700000,1.102,1.102,1.099,1.1,35355.45,,,,,
1729254000000,1.1,1.1,1.096,1.097,25718.21,,,,,
1729254300000,1.097,1.101,1.097,1.099,8075.6,,,,,
1729254600000,1.099,1.099,1.094,1.098,24142.32,,,,,
1729254900000,1.098,1.099,1.094,1.095,15087.91,,,,,
1729255200000,1.096,1.097,1.094,1.097,14226.76,,,,,
1729255500000,1.096,1.096,1.089,1.091,34325.67,buy,1.0915,291.4882022749871,630137,0.0
1729255800000,1.09,1.092,1.09,1.091,19819.59,,,,,
1729256100000,1.091,1.092,1.089,1.092,30704.55,,,,,
1729256400000,1.092,1.101,1.092,1.097,43533.16,,,,,
1729256700000,1.098,1.099,1.095,1.097,49045.41,,,,,
1729257000000,1.097,1.097,1.094,1.096,4632.78,,,,,
1729257300000,1.096,1.098,1.095,1.098,5250.2,,,,,
1729257600000,1.098,1.101,1.096,1.1,16476.59,,,,,
1729257900000,1.099,1.1,1.096,1.098,2569.55,,,,,
1729258200000,1.098,1.099,1.096,1.097,7387.67,,,,,
1729258500000,1.096,1.103,1.095,1.101,8200.69,,,,,
1729258800000,1.101,1.107,1.101,1.106,24283.12,,,,,
1729259100000,1.105,1.106,1.097,1.098,33715.42,sell,1.10207252,290.03076126361213,413775,2.52054386906233
1729259400000,1.098,1.103,1.098,1.101,12388.05,,,,,
1729259700000,1.101,1.104,1.1,1.103,17398.17,,,,,
1729260000000,1.103,1.107,1.103,1.105,4644.05,,,,,
1729260300000,1.106,1.125,1.106,1.117,340317.65,,,,,
1729260600000,1.117,1.118,1.103,1.103,49489.79,,,,,
1729260900000,1.102,1.11,1.099,1.109,35887.34,,,,,
1729261200000,1.108,1.108,1.105,1.105,2262.31,,,,,
1729261500000,1.105,1.105,1.099,1.105,32407.13,,,,,
1729261800000,1.106,1.11,1.104,1.105,33312.06,,,,,
1729262100000,1.106,1.109,1.103,1.105,15378.58,,,,,
1729262400000,1.105,1.111,1.104,1.109,75277.34,,,,,
1729262700000,1.111,1.114,1.109,1.114,19182.5,,,,,
1729263000000,1.113,1.119,1.112,1.114,54799.67,,,,,
1729263300000,1.113,1.118,1.112,1.117,5320.77,,,,,
1729263600000,1.117,1.121,1.117,1.118,51615.6,,,,,
1729263900000,1.118,1.118,1.112,1.113,26726.61,,,,,
1729264200000,1.113,1.117,1.112,1.114,13690.48,,,,,
1729264500000,1.113,1.116,1.11,1.111,9279.66,,,,,
1729264800000,1.111,1.114,1.107,1.11,13195.1,,,,,
1729265100000,1.108,1.114,1.108,1.112,9556.35,,,,,
1729265400000,1.113,1.117,1.11,1.111,35007.67,,,,,
1729265700000,1.112,1.115,1.108,1.113,61477.25,,,,,
1729266000000,1.115,1.117,1.114,1.116,17101.87,,,,,
1729266300000,1.116,1.119,1.114,1.116,29822.02,,,,,
1729266600000,1.117,1.118,1.113,1.114,13234.35,,,,,
1729266900000,1.116,1.117,1.113,1.114,13408.33,,,,,
1729267200000,1.115,1.116,1.111,1.113,51968.58,,,,,
1729267500000,1.113,1.114,1.107,1.107,32562.11,,,,,
1729267800000,1.107,1.107,1.102,1.105,57035.94,,,,,
1729268100000,1.105,1.11,1.103,1.11,18423.09,,,,,
1729268400000,1.11,1.112,1.11,1.112,4817.1,,,,,
1729268700000,1.112,1.116,1.111,1.114,21866.92,,,,,
1729269000000,1.115,1.117,1.111,1.116,25839.14,,,,,
1729269300000,1.116,1.121,1.116,1.12,22347.12,,,,,
1729269600000,1.121,1.125,1.12,1.122,59056.95,,,,,
1729269900000,1.122,1.124,1.12,1.122,19075.69,,,,,
1729270200000,1.122,1.127,1.121,1.125,93382.03,,,,,
1729270500000,1.125,1.127,1.124,1.125,9585.7,,,,,
1729270800000,1.126,1.128,1.122,1.122,23047.13,,,,,
1729271100000,1.122,1.125,1.12,1.121,21805.1,,,,,
1729271400000,1.121,1.123,1.12,1.122,11069.53,,,,,
1729271700000,1.121,1.124,1.12,1.123,7600.04,,,,,
1729272000000,1.121,1.123,1.117,1.118,12963.87,sell,1.11891635,313.6919912515543,558871,3.7067007738706996
1729272300000,1.118,1.12,1.116,1.118,12792.27,,,,,
1729272600000,1.117,1.122,1.115,1.121,15613.73,,,,,
1729272900000,1.122,1.123,1.119,1.121,4869.63,,,,,
1729273200000,1.119,1.123,1.119,1.121,3718.89,,,,,
1729273500000,1.122,1.124,1.121,1.122,4919.9,,,,,
1729273800000,1.123,1.124,1.121,1.121,14806.43,,,,,
1729274100000,1.12,1.121,1.119,1.12,2164.92,,,,,
1729274400000,1.12,1.121,1.117,1.12,6416.99,,,,,
1729274700000,1.12,1.121,1.118,1.12,15172.36,,,,,
1729275000000,1.12,1.122,1.119,1.121,5343.86,,,,,
1729275300000,1.121,1.126,1.12,1.124,48664.96,,,,,
1729275600000,1.125,1.126,1.124,1.125,2143.01,,,,,
1729275900000,1.126,1.133,1.125,1.13,67338.58,,,,,
1729276200000,1.13,1.133,1.127,1.132,32051.16,,,,,
1729276500000,1.131,1.135,1.13,1.134,30600.5,,,,,
1729276800000,1.133,1.134,1.129,1.13,16159.18,,,,,
1729277100000,1.13,1.132,1.127,1.13,14787.05,,,,,
1729277400000,1.13,1.131,1.127,1.127,13391.66,,,,,
1729277700000,1.127,1.128,1.126,1.128,22383.18,,,,,
1729278000000,1.127,1.128,1.124,1.125,11923.44,,,,,
1729278300000,1.126,1.128,1.126,1.127,3018.48,,,,,
1729278600000,1.126,1.128,1.123,1.125,4719.51,,,,,
1729278900000,1.125,1.125,1.12,1.12,13763.65,sell,1.12137519,270.35256398163295,494170,2.8776115800589404
1729279200000,1.12,1.123,1.12,1.123,19894.09,,,,,
1729279500000,1.122,1.125,1.122,1.122,5522.72,,,,,
1729279800000,1.123,1.125,1.122,1.122,7328.7,,,,,
1729280100000,1.122,1.122,1.12,1.12,12799.65,,,,,
1729280400000,1.122,1.124,1.122,1.124,13524.99,,,,,
1729280700000,1.123,1.125,1.123,1.125,8856.0,,,,,
1729281000000,1.125,1.128,1.125,1.125,12650.9,,,,,
1729281300000,1.125,1.127,1.124,1.125,4194.9,,,,,
1729281600000,1.125,1.125,1.122,1.125,94998.41,,,,,
1729281900000,1.125,1.126,1.122,1.122,2418.32,,,,,
1729282200000,1.121,1.123,1.119,1.122,6942.54,,,,,
1729282500000,1.121,1.124,1.12,1.122,10473.66,,,,,
1729282800000,1.12,1.12,1.117,1.12,18314.76,,,,,
1729283100000,1.12,1.121,1.119,1.12,8968.16,,,,,
1729283400000,1.12,1.122,1.12,1.122,3775.28,,,,,
1729283700000,1.122,1.123,1.12,1.121,579.18,,,,,
1729284000000,1.121,1.125,1.121,1.124,2869.33,,,,,
1729284300000,1.124,1.124,1.122,1.124,4386.51,,,,,
1729284600000,1.123,1.124,1.12,1.121,11506.82,,,,,
1729284900000,1.12,1.121,1.119,1.12,2392.11,,,,,
1729285200000,1.12,1.123,1.12,1.122,1332.82,buy,1.12009288,291.28513512041394,348787,0.0
1729285500000,1.121,1.122,1.12,1.12,20005.22,,,,,
1729285800000,1.122,1.122,1.119,1.12,3462.93,,,,,
1729286100000,1.12,1.122,1.119,1.122,15060.7,,,,,
1729286400000,1.121,1.121,1.121,1.121,493.62,,,,,
1729286700000,1.122,1.123,1.12,1.123,6902.03,,,,,
1729287000000,1.122,1.125,1.122,1.124,1090.69,,,,,
1729287300000,1.124,1.125,1.122,1.124,1220.12,,,,,
1729287600000,1.124,1.125,1.122,1.124,6892.55,,,,,
1729287900000,1.124,1.125,1.122,1.124,2730.28,,,,,
1729288200000,1.124,1.124,1.12,1.121,8801.74,,,,,
1729288500000,1.12,1.123,1.12,1.121,4854.54,,,,,
1729288800000,1.121,1.122,1.118,1.119,14542.29,,,,,
1729289100000,1.119,1.12,1.115,1.12,7662.0,,,,,
1729289400000,1.118,1.121,1.118,1.12,3158.96,,,,,
1729289700000,1.119,1.123,1.119,1.122,5948.52,,,,,
1729290000000,1.121,1.123,1.12,1.123,6037.46,,,,,
1729290300000,1.123,1.123,1.12,1.122,953.77,,,,,
1729290600000,1.122,1.124,1.121,1.122,5862.67,,,,,
1729290900000,1.121,1.122,1.12,1.121,3315.81,,,,,
1729291200000,1.122,1.123,1.121,1.122,3180.86,,,,,
1729291500000,1.123,1.123,1.121,1.121,1919.9,,,,,
1729291800000,1.121,1.122,1.121,1.121,5921.5,,,,,
1729292100000,1.122,1.122,1.121,1.121,191.71,,,,,
1729292400000,1.121,1.122,1.121,1.121,5350.75,,,,,
1729292700000,1.121,1.124,1.12,1.124,350.16,,,,,
1729293000000,1.124,1.125,1.123,1.125,1533.93,sell,1.12312875,289.82870944481186,609864,2.9056171339963184
1729293300000,1.124,1.127,1.124,1.126,4936.81,,,,,
1729293600000,1.127,1.129,1.125,1.129,50807.67,,,,,
1729293900000,1.128,1.129,1.128,1.129,3246.6,,,,,
1729294200000,1.128,1.129,1.127,1.129,4938.02,,,,,
1729294500000,1.129,1.132,1.129,1.131,8883.16,,,,,
1729294800000,1.131,1.132,1.13,1.13,1231.09,,,,,
1729295100000,1.129,1.131,1.129,1.13,6900.03,,,,,
1729295400000,1.129,1.131,1.129,1.131,1726.99,,,,,
1729295700000,1.131,1.131,1.129,1.13,2640.35,,,,,
1729296000000,1.131,1.134,1.13,1.133,4558.1,,,,,
1729296300000,1.133,1.134,1.131,1.133,9231.47,,,,,
1729296600000,1.133,1.135,1.131,1.135,21645.84,,,,,
1729296900000,1.135,1.136,1.132,1.134,54281.22,,,,,
1729297200000,1.134,1.136,1.132,1.135,5906.69,,,,,
1729297500000,1.135,1.137,1.134,1.136,9255.71,,,,,
1729297800000,1.134,1.136,1.132,1.133,11250.15,,,,,
1729298100000,1.132,1.132,1.13,1.13,5808.34,,,,,
1729298400000,1.132,1.132,1.13,1.13,8369.59,,,,,
1729298700000,1.13,1.135,1.129,1.132,16839.99,,,,,
1729299000000,1.132,1.132,1.128,1.129,15557.43,,,,,
1729299300000,1.13,1.131,1.129,1.131,10974.63,,,,,
1729299600000,1.13,1.133,1.129,1.131,5388.89,,,,,
1729299900000,1.132,1.135,1.132,1.134,3681.31,,,,,
1729300200000,1.134,1.137,1.132,1.137,8073.25,,,,,
1729300500000,1.136,1.136,1.133,1.134,11001.53,,,,,
1729300800000,1.134,1.134,1.132,1.132,3554.57,,,,,
1729301100000,1.132,1.132,1.13,1.131,6102.68,,,,,
1729301400000,1.132,1.132,1.131,1.132,2267.95,,,,,
1729301700000,1.131,1.133,1.131,1.132,3277.68,,,,,
1729302000000,1.133,1.133,1.131,1.132,24514.13,,,,,
1729302300000,1.132,1.133,1.13,1.13,5536.93,,,,,
1729302600000,1.13,1.13,1.128,1.129,7399.61,,,,,
1729302900000,1.129,1.129,1.127,1.128,2615.93,,,,,
1729303200000,1.128,1.129,1.126,1.127,8449.07,,,,,
1729303500000,1.128,1.129,1.127,1.129,2341.72,,,,,
1729303800000,1.13,1.134,1.13,1.132,9813.7,,,,,
1729304100000,1.132,1.132,1.13,1.13,14155.8,,,,,
1729304400000,1.131,1.134,1.131,1.133,590.79,,,,,
1729304700000,1.134,1.136,1.133,1.136,28003.88,,,,,
1729305000000,1.135,1.137,1.134,1.136,8272.69,,,,,
1729305300000,1.136,1.137,1.135,1.136,6209.2,,,,,
1729305600000,1.136,1.138,1.136,1.137,10217.32,,,,,
1729305900000,1.138,1.139,1.136,1.137,5346.8,,,,,
1729306200000,1.137,1.138,1.136,1.137,1297.7,,,,,
1729306500000,1.138,1.139,1.138,1.138,3839.65,,,,,
1729306800000,1.139,1.142,1.139,1.14,17685.41,,,,,
1729307100000,1.142,1.146,1.14,1.146,10508.14,,,,,
1729307400000,1.146,1.146,1.142,1.144,19618.0,,,,,
1729307700000,1.145,1.147,1.145,1.146,2820.13,,,,,
1729308000000,1.146,1.146,1.144,1.144,9263.61,,,,,
1729308300000,1.143,1.145,1.143,1.144,1739.29,,,,,
1729308600000,1.144,1.145,1.143,1.145,23561.42,,,,,
1729308900000,1.145,1.145,1.14,1.14,4908.09,sell,1.14122902,579.114950301715,404075,10.501263382886961
1729309200000,1.141,1.143,1.14,1.143,10863.66,,,,,
1729309500000,1.142,1.143,1.139,1.14,28081.83,,,,,
1729309800000,1.139,1.14,1.139,1.139,18891.23,,,,,
1729310100000,1.139,1.139,1.135,1.137,18439.3,,,,,
1729310400000,1.138,1.14,1.136,1.139,2388.7,,,,,
1729310700000,1.139,1.141,1.138,1.141,3800.79,,,,,
1729311000000,1.141,1.141,1.138,1.138,2063.18,,,,,
1729311300000,1.139,1.139,1.134,1.136,14647.03,,,,,
1729311600000,1.134,1.136,1.133,1.135,7387.7,,,,,
1729311900000,1.133,1.135,1.132,1.134,1524.68,,,,,
1729312200000,1.134,1.134,1.132,1.134,1643.77,,,,,
1729312500000,1.133,1.135,1.13,1.132,8194.72,,,,,
1729312800000,1.134,1.134,1.13,1.132,5527.47,,,,,
1729313100000,1.13,1.132,1.13,1.13,13846.88,,,,,
1729313400000,1.131,1.132,1.128,1.129,2650.92,,,,,
1729313700000,1.129,1.13,1.126,1.127,10935.52,,,,,
1729314000000,1.128,1.131,1.127,1.13,3241.43,,,,,
1729314300000,1.131,1.133,1.131,1.133,1288.3,,,,,
1729314600000,1.133,1.135,1.132,1.135,13175.86,,,,,
1729314900000,1.133,1.133,1.131,1.133,3587.33,,,,,
1729315200000,1.133,1.135,1.131,1.132,6343.13,,,,,
1729315500000,1.132,1.132,1.131,1.131,2253.02,,,,,
1729315800000,1.132,1.134,1.132,1.134,1313.52,,,,,
1729316100000,1.133,1.133,1.13,1.131,3786.15,,,,,
1729316400000,1.131,1.132,1.13,1.132,2765.99,,,,,
1729316700000,1.132,1.133,1.131,1.132,33836.96,,,,,
1729317000000,1.131,1.132,1.13,1.131,1288.67,,,,,
1729317300000,1.131,1.133,1.131,1.131,5914.95,,,,,
1729317600000,1.132,1.133,1.128,1.129,13803.49,,,,,
1729317900000,1.129,1.129,1.127,1.128,4960.42,,,,,
1729318200000,1.128,1.13,1.128,1.13,10950.89,,,,,
1729318500000,1.13,1.131,1.128,1.13,34714.39,,,,,
1729318800000,1.129,1.13,1.128,1.129,16460.15,,,,,
1729319100000,1.128,1.128,1.126,1.127,22069.82,,,,,
1729319400000,1.127,1.13,1.126,1.13,8209.11,,,,,
1729319700000,1.131,1.132,1.129,1.131,4640.05,,,,,
1729320000000,1.131,1.131,1.129,1.131,11834.81,,,,,
1729320300000,1.13,1.13,1.128,1.128,4807.13,,,,,
1729320600000,1.128,1.13,1.128,1.13,11554.91,,,,,
1729320900000,1.13,1.131,1.128,1.128,2872.84,,,,,
1729321200000,1.128,1.13,1.128,1.129,3043.45,,,,,
1729321500000,1.129,1.129,1.126,1.126,6813.57,,,,,
1729321800000,1.126,1.127,1.124,1.125,11724.78,buy,1.125,386.8317553806981,366553,0.0
1729322100000,1.125,1.125,1.122,1.125,37461.62,,,,,
1729322400000,1.124,1.128,1.123,1.128,19530.57,,,,,
1729322700000,1.127,1.128,1.126,1.127,6911.99,,,,,
1729323000000,1.126,1.127,1.124,1.126,19706.59,,,,,
1729323300000,1.126,1.127,1.125,1.126,3740.8,,,,,
1729323600000,1.126,1.126,1.123,1.123,1950.51,,,,,
1729323900000,1.123,1.124,1.122,1.123,2534.77,,,,,
1729324200000,1.123,1.124,1.122,1.123,2944.06,,,,,
1729324500000,1.122,1.123,1.12,1.121,21882.89,,,,,
1729324800000,1.123,1.125,1.122,1.124,3853.87,,,,,
1729325100000,1.124,1.125,1.123,1.125,6588.05,,,,,
1729325400000,1.124,1.126,1.123,1.124,7270.44,,,,,
1729325700000,1.125,1.125,1.122,1.124,1319.72,,,,,
1729326000000,1.124,1.125,1.122,1.122,5958.86,,,,,
1729326300000,1.124,1.126,1.122,1.125,204.9,,,,,
1729326600000,1.125,1.127,1.124,1.124,8297.5,,,,,
1729326900000,1.124,1.127,1.123,1.126,1579.25,,,,,
1729327200000,1.126,1.127,1.124,1.124,5036.82,,,,,
1729327500000,1.125,1.127,1.125,1.125,11788.82,,,,,
1729327800000,1.125,1.126,1.121,1.123,8204.81,,,,,
1729328100000,1.123,1.124,1.121,1.123,2823.86,,,,,
1729328400000,1.123,1.124,1.122,1.124,1867.11,,,,,
1729328700000,1.124,1.124,1.122,1.124,31324.63,,,,,
1729329000000,1.123,1.124,1.123,1.123,3223.33,,,,,
1729329300000,1.123,1.123,1.122,1.122,8167.88,,,,,
1729329600000,1.122,1.122,1.12,1.121,9363.15,,,,,
1729329900000,1.122,1.123,1.121,1.122,10089.23,,,,,
1729330200000,1.121,1.123,1.121,1.121,24723.67,,,,,
1729330500000,1.12,1.122,1.119,1.121,25098.92,,,,,
1729330800000,1.121,1.122,1.118,1.119,84967.78,,,,,
1729331100000,1.119,1.121,1.118,1.119,21012.83,,,,,
1729331400000,1.118,1.119,1.116,1.118,18790.65,,,,,
1729331700000,1.118,1.118,1.116,1.117,10582.71,,,,,
1729332000000,1.117,1.118,1.114,1.118,50414.25,,,,,
1729332300000,1.118,1.12,1.118,1.119,2987.35,,,,,
1729332600000,1.119,1.119,1.117,1.117,5887.26,,,,,
1729332900000,1.118,1.119,1.116,1.116,8432.13,,,,,
1729333200000,1.116,1.118,1.115,1.116,7228.26,,,,,
1729333500000,1.115,1.115,1.111,1.112,44408.63,,,,,
1729333800000,1.113,1.115,1.113,1.114,12705.5,,,,,
1729334100000,1.113,1.115,1.113,1.114,7772.47,,,,,
1729334400000,1.113,1.114,1.111,1.111,1776.74,,,,,
1729334700000,1.113,1.113,1.11,1.111,21516.74,,,,,
1729335000000,1.111,1.111,1.108,1.109,7480.13,,,,,
1729335300000,1.109,1.111,1.109,1.11,3685.04,,,,,
1729335600000,1.111,1.112,1.107,1.111,25060.09,,,,,
1729335900000,1.112,1.114,1.111,1.114,5552.42,,,,,
1729336200000,1.113,1.115,1.113,1.114,7700.33,,,,,
1729336500000,1.114,1.115,1.113,1.115,25536.61,,,,,
1729336800000,1.114,1.114,1.113,1.113,3601.32,,,,,
1729337100000,1.113,1.114,1.113,1.113,9680.15,,,,,
1729337400000,1.112,1.112,1.107,1.107,7773.5,,,,,
1729337700000,1.108,1.108,1.105,1.106,20156.14,,,,,
1729338000000,1.106,1.109,1.106,1.108,7104.22,,,,,
1729338300000,1.108,1.109,1.107,1.107,4529.1,,,,,
1729338600000,1.107,1.108,1.103,1.106,4503.41,,,,,
1729338900000,1.105,1.106,1.103,1.105,8588.48,,,,,
1729339200000,1.104,1.107,1.103,1.107,15364.34,,,,,
1729339500000,1.107,1.108,1.105,1.108,3019.51,,,,,
1729339800000,1.108,1.111,1.108,1.109,21240.0,,,,,
1729340100000,1.109,1.113,1.109,1.112,25974.99,,,,,
1729340400000,1.111,1.113,1.111,1.112,930.55,,,,,
1729340700000,1.112,1.114,1.111,1.113,2613.27,,,,,
1729341000000,1.113,1.115,1.112,1.114,1261.09,,,,,
1729341300000,1.115,1.117,1.115,1.117,4207.49,,,,,
1729341600000,1.116,1.117,1.115,1.116,1913.66,,,,,
1729341900000,1.117,1.12,1.116,1.119,7584.32,,,,,
1729342200000,1.119,1.119,1.118,1.119,10897.66,,,,,
1729342500000,1.117,1.119,1.117,1.118,18358.07,,,,,
1729342800000,1.117,1.118,1.116,1.116,12353.51,,,,,
1729343100000,1.115,1.115,1.112,1.115,4853.63,,,,,
1729343400000,1.115,1.117,1.114,1.117,3279.25,,,,,
1729343700000,1.117,1.117,1.113,1.114,3331.12,,,,,
1729344000000,1.116,1.117,1.114,1.115,1421.83,,,,,
1729344300000,1.114,1.116,1.112,1.114,8123.26,,,,,
1729344600000,1.113,1.115,1.113,1.114,8054.88,,,,,
1729344900000,1.112,1.114,1.109,1.111,18139.68,,,,,
1729345200000,1.11,1.112,1.109,1.111,17116.17,,,,,
1729345500000,1.111,1.115,1.111,1.114,2788.05,,,,,
1729345800000,1.113,1.115,1.112,1.114,4690.3,,,,,
1729346100000,1.114,1.114,1.113,1.114,2277.4,,,,,
1729346400000,1.113,1.117,1.113,1.115,17086.98,,,,,
1729346700000,1.116,1.118,1.115,1.117,19622.89,,,,,
1729347000000,1.117,1.119,1.117,1.119,21004.91,,,,,
1729347300000,1.119,1.122,1.119,1.122,20154.36,,,,,
1729347600000,1.121,1.123,1.121,1.121,6805.19,,,,,
1729347900000,1.122,1.125,1.122,1.123,14898.3,,,,,
1729348200000,1.123,1.126,1.122,1.123,19678.29,,,,,
1729348500000,1.123,1.124,1.12,1.124,25049.54,,,,,
1729348800000,1.123,1.123,1.121,1.121,34885.83,,,,,
1729349100000,1.122,1.123,1.121,1.123,29052.35,,,,,
1729349400000,1.122,1.122,1.122,1.122,1918.23,,,,,
1729349700000,1.122,1.126,1.122,1.125,9590.11,,,,,
1729350000000,1.125,1.127,1.124,1.126,7194.39,,,,,
1729350300000,1.126,1.127,1.124,1.125,22176.06,,,,,
1729350600000,1.125,1.126,1.124,1.124,7798.88,,,,,
1729350900000,1.124,1.124,1.121,1.122,5164.79,,,,,
1729351200000,1.122,1.122,1.117,1.118,20797.39,,,,,
1729351500000,1.119,1.122,1.118,1.119,11563.64,,,,,
1729351800000,1.12,1.12,1.117,1.119,5123.95,,,,,
1729352100000,1.117,1.119,1.116,1.119,4375.03,,,,,
1729352400000,1.12,1.121,1.119,1.12,5874.75,,,,,
1729352700000,1.119,1.122,1.118,1.118,7251.72,,,,,
1729353000000,1.117,1.117,1.115,1.117,13588.92,,,,,
1729353300000,1.117,1.117,1.116,1.117,667.26,,,,,
1729353600000,1.117,1.118,1.114,1.114,30138.58,,,,,
1729353900000,1.114,1.116,1.112,1.112,16078.69,,,,,
1729354200000,1.113,1.114,1.11,1.112,20162.34,,,,,
1729354500000,1.112,1.115,1.11,1.114,13409.1,,,,,
1729354800000,1.115,1.118,1.113,1.113,16315.98,,,,,
1729355100000,1.114,1.117,1.114,1.115,7155.91,,,,,
1729355400000,1.114,1.118,1.114,1.115,9590.3,,,,,
1729355700000,1.116,1.117,1.114,1.115,6442.47,,,,,
1729356000000,1.115,1.117,1.114,1.114,18551.84,,,,,
1729356300000,1.114,1.116,1.113,1.114,9184.94,,,,,
1729356600000,1.113,1.113,1.11,1.11,17081.45,,,,,
1729356900000,1.111,1.111,1.108,1.109,11450.95,,,,,
1729357200000,1.107,1.112,1.107,1.112,17023.7,,,,,
1729357500000,1.113,1.114,1.11,1.112,24576.1,,,,,
1729357800000,1.112,1.113,1.109,1.113,6438.87,,,,,
1729358100000,1.112,1.115,1.112,1.112,11096.07,,,,,
1729358400000,1.112,1.115,1.112,1.113,3283.13,,,,,
1729358700000,1.113,1.118,1.112,1.117,10162.87,,,,,
1729359000000,1.118,1.119,1.116,1.117,13360.34,,,,,
1729359300000,1.117,1.118,1.116,1.116,13412.14,,,,,
1729359600000,1.117,1.117,1.113,1.115,37280.17,,,,,
1729359900000,1.115,1.116,1.112,1.115,6660.93,,,,,
1729360200000,1.116,1.116,1.113,1.114,11929.58,,,,,
1729360500000,1.114,1.114,1.112,1.114,9991.56,,,,,
1729360800000,1.114,1.116,1.113,1.114,3373.06,,,,,
1729361100000,1.113,1.116,1.113,1.116,4084.91,,,,,
1729361400000,1.116,1.117,1.114,1.115,10949.47,,,,,
1729361700000,1.116,1.118,1.115,1.117,11970.02,,,,,
1729362000000,1.118,1.118,1.116,1.116,10836.04,,,,,
1729362300000,1.117,1.12,1.116,1.119,17966.93,,,,,
1729362600000,1.119,1.121,1.117,1.12,19919.76,,,,,
1729362900000,1.12,1.121,1.119,1.121,5618.22,,,,,
1729363200000,1.121,1.121,1.117,1.118,1634.03,,,,,
1729363500000,1.118,1.119,1.117,1.119,16011.71,,,,,
1729363800000,1.119,1.119,1.119,1.119,414.31,,,,,
1729364100000,1.119,1.12,1.119,1.119,2579.67,,,,,
1729364400000,1.119,1.12,1.116,1.117,9386.33,,,,,
1729364700000,1.117,1.12,1.117,1.119,6631.16,,,,,
1729365000000,1.12,1.122,1.12,1.121,4727.38,,,,,
1729365300000,1.121,1.122,1.118,1.119,20366.11,,,,,
1729365600000,1.118,1.121,1.118,1.121,6570.16,,,,,
1729365900000,1.121,1.121,1.118,1.118,12252.29,,,,,
1729366200000,1.119,1.12,1.118,1.119,6310.24,,,,,
1729366500000,1.119,1.12,1.116,1.118,15526.41,,,,,
1729366800000,1.118,1.12,1.118,1.119,15437.58,,,,,
1729367100000,1.119,1.119,1.115,1.115,4633.84,,,,,
1729367400000,1.115,1.117,1.115,1.116,4766.12,,,,,
1729367700000,1.117,1.118,1.116,1.116,5336.51,,,,,
1729368000000,1.116,1.119,1.116,1.118,8173.34,,,,,
1729368300000,1.118,1.119,1.116,1.117,7315.71,,,,,
1729368600000,1.117,1.119,1.117,1.119,19703.9,,,,,
1729368900000,1.12,1.12,1.118,1.118,5992.52,,,,,
1729369200000,1.119,1.122,1.118,1.122,7675.22,,,,,
1729369500000,1.121,1.121,1.12,1.12,9157.92,,,,,
1729369800000,1.122,1.123,1.122,1.122,7148.18,,,,,
1729370100000,1.123,1.125,1.123,1.123,6866.5,,,,,
1729370400000,1.124,1.125,1.123,1.123,5657.79,,,,,
1729370700000,1.124,1.125,1.123,1.124,2897.2,,,,,
1729371000000,1.124,1.125,1.123,1.124,9445.54,,,,,
1729371300000,1.124,1.125,1.123,1.125,3643.02,,,,,
1729371600000,1.124,1.126,1.123,1.123,12508.61,,,,,
1729371900000,1.123,1.126,1.123,1.125,6463.31,,,,,
1729372200000,1.125,1.128,1.125,1.127,15055.68,,,,,
1729372500000,1.127,1.128,1.126,1.128,7060.36,,,,,
1729372800000,1.127,1.13,1.127,1.13,17421.53,,,,,
1729373100000,1.129,1.13,1.128,1.13,10689.87,,,,,
1729373400000,1.129,1.132,1.128,1.13,42385.53,,,,,
1729373700000,1.13,1.13,1.128,1.13,4708.24,,,,,
1729374000000,1.129,1.131,1.128,1.129,34819.29,,,,,
1729374300000,1.13,1.131,1.129,1.131,6965.53,,,,,
1729374600000,1.131,1.132,1.129,1.129,3867.62,,,,,
1729374900000,1.128,1.129,1.126,1.126,8958.72,,,,,
1729375200000,1.127,1.128,1.126,1.126,8446.2,,,,,
1729375500000,1.126,1.129,1.125,1.129,8894.58,,,,,
1729375800000,1.129,1.131,1.129,1.129,7104.47,,,,,
1729376100000,1.128,1.129,1.126,1.127,2864.79,,,,,
1729376400000,1.129,1.13,1.127,1.128,10272.43,,,,,
1729376700000,1.128,1.129,1.126,1.127,7146.33,,,,,
1729377000000,1.127,1.13,1.127,1.129,13431.42,,,,,
1729377300000,1.13,1.131,1.129,1.129,12727.71,,,,,
1729377600000,1.13,1.134,1.13,1.132,35696.7,,,,,
1729377900000,1.133,1.134,1.132,1.132,8412.72,,,,,
1729378200000,1.132,1.133,1.131,1.133,6078.17,,,,,
1729378500000,1.133,1.135,1.133,1.134,4286.23,,,,,
1729378800000,1.133,1.136,1.133,1.134,10801.41,,,,,
1729379100000,1.134,1.137,1.134,1.136,4870.01,,,,,
1729379400000,1.135,1.139,1.135,1.138,37494.68,,,,,
1729379700000,1.138,1.139,1.136,1.138,7453.32,,,,,
1729380000000,1.139,1.14,1.138,1.139,5275.44,,,,,
1729380300000,1.138,1.141,1.137,1.139,9307.04,,,,,
1729380600000,1.138,1.14,1.137,1.139,3933.26,,,,,
1729380900000,1.138,1.138,1.135,1.137,8508.07,,,,,
1729381200000,1.137,1.14,1.137,1.139,3210.45,,,,,
1729381500000,1.14,1.14,1.137,1.139,1500.64,,,,,
1729381800000,1.139,1.14,1.139,1.139,3241.94,,,,,
1729382100000,1.139,1.141,1.138,1.138,62463.15,,,,,
1729382400000,1.139,1.141,1.138,1.139,16067.53,,,,,
1729382700000,1.139,1.14,1.137,1.137,9459.03,,,,,
1729383000000,1.137,1.139,1.137,1.139,21056.1,,,,,
1729383300000,1.138,1.138,1.136,1.137,4905.79,,,,,
1729383600000,1.138,1.14,1.136,1.139,38586.05,,,,,
1729383900000,1.138,1.138,1.134,1.136,7153.68,,,,,
1729384200000,1.137,1.137,1.132,1.134,91726.18,,,,,
1729384500000,1.134,1.134,1.131,1.132,14726.14,,,,,
1729384800000,1.133,1.137,1.133,1.136,21505.08,,,,,
1729385100000,1.136,1.138,1.135,1.137,10715.09,,,,,
1729385400000,1.137,1.137,1.133,1.133,11986.15,,,,,
1729385700000,1.134,1.134,1.132,1.132,7836.34,,,,,
1729386000000,1.131,1.133,1.129,1.13,15927.74,,,,,
1729386300000,1.13,1.131,1.126,1.13,23113.71,,,,,
1729386600000,1.131,1.132,1.129,1.13,11596.82,,,,,
1729386900000,1.13,1.132,1.13,1.131,3927.72,,,,,
1729387200000,1.131,1.131,1.127,1.131,4319.68,,,,,
1729387500000,1.131,1.133,1.131,1.132,20490.48,,,,,
1729387800000,1.131,1.131,1.129,1.13,15162.49,,,,,
1729388100000,1.129,1.13,1.128,1.129,14437.86,,,,,
1729388400000,1.129,1.131,1.128,1.129,5295.87,,,,,
1729388700000,1.129,1.13,1.128,1.13,10392.85,,,,,
1729389000000,1.129,1.13,1.129,1.129,2139.55,,,,,
1729389300000,1.128,1.129,1.128,1.128,4949.99,,,,,
1729389600000,1.128,1.131,1.128,1.129,14018.91,,,,,
1729389900000,1.129,1.13,1.129,1.13,5763.3,,,,,
1729390200000,1.129,1.13,1.129,1.13,2115.03,,,,,
1729390500000,1.131,1.131,1.128,1.13,14378.97,,,,,
1729390800000,1.13,1.13,1.124,1.124,19469.42,,,,,
1729391100000,1.124,1.126,1.123,1.126,8579.73,,,,,
1729391400000,1.126,1.128,1.126,1.126,4288.63,,,,,
1729391700000,1.126,1.128,1.125,1.126,5319.54,,,,,
1729392000000,1.125,1.126,1.124,1.124,3098.37,,,,,
1729392300000,1.123,1.124,1.118,1.122,21506.44,,,,,
1729392600000,1.121,1.122,1.12,1.122,1284.17,,,,,
1729392900000,1.122,1.122,1.119,1.119,3614.5,,,,,
1729393200000,1.121,1.121,1.116,1.116,7421.35,,,,,
1729393500000,1.117,1.119,1.116,1.118,6918.83,,,,,
1729393800000,1.119,1.12,1.117,1.119,7910.7,,,,,
1729394100000,1.119,1.121,1.118,1.12,15530.52,,,,,
1729394400000,1.119,1.119,1.116,1.116,93232.75,,,,,
1729394700000,1.117,1.117,1.114,1.114,5667.19,,,,,
1729395000000,1.115,1.117,1.114,1.116,5719.58,,,,,
1729395300000,1.116,1.118,1.116,1.118,3808.51,,,,,
1729395600000,1.118,1.119,1.117,1.117,8745.73,,,,,
1729395900000,1.118,1.119,1.116,1.119,3853.56,,,,,
1729396200000,1.119,1.121,1.118,1.12,17233.52,,,,,
1729396500000,1.121,1.123,1.12,1.123,7232.56,,,,,
1729396800000,1.123,1.124,1.121,1.121,10462.78,,,,,
1729397100000,1.121,1.123,1.12,1.121,12458.03,,,,,
1729397400000,1.121,1.122,1.12,1.121,6220.05,,,,,
1729397700000,1.122,1.124,1.119,1.124,4919.65,,,,,
1729398000000,1.124,1.127,1.123,1.126,12808.14,,,,,
1729398300000,1.126,1.129,1.125,1.129,17124.68,,,,,
1729398600000,1.129,1.131,1.126,1.126,34938.11,,,,,
1729398900000,1.126,1.126,1.123,1.124,19395.57,,,,,
1729399200000,1.124,1.124,1.121,1.123,17999.82,,,,,
1729399500000,1.123,1.125,1.123,1.123,15779.49,,,,,
1729399800000,1.123,1.125,1.122,1.124,11479.05,,,,,
1729400100000,1.124,1.124,1.122,1.123,836.72,,,,,
1729400400000,1.124,1.127,1.123,1.126,7299.27,,,,,
1729400700000,1.125,1.129,1.125,1.128,10396.17,,,,,
1729401000000,1.128,1.131,1.128,1.13,5471.5,,,,,
1729401300000,1.129,1.129,1.126,1.126,114436.13,,,,,
1729401600000,1.125,1.127,1.123,1.124,5981.52,,,,,
1729401900000,1.124,1.125,1.122,1.122,5195.52,,,,,
1729402200000,1.122,1.124,1.122,1.123,3125.25,,,,,
1729402500000,1.123,1.123,1.12,1.123,1963.15,,,,,
1729402800000,1.124,1.125,1.123,1.125,4717.16,,,,,
1729403100000,1.125,1.126,1.123,1.123,17847.18,,,,,
1729403400000,1.123,1.124,1.122,1.124,41581.76,,,,,
1729403700000,1.123,1.124,1.122,1.123,704.12,,,,,
1729404000000,1.123,1.124,1.119,1.119,13019.94,,,,,
1729404300000,1.118,1.126,1.118,1.126,10760.19,,,,,
1729404600000,1.126,1.131,1.125,1.13,26980.02,,,,,
1729404900000,1.13,1.131,1.129,1.129,4403.85,,,,,
1729405200000,1.129,1.131,1.129,1.129,14285.14,,,,,
1729405500000,1.129,1.131,1.128,1.129,14060.5,,,,,
1729405800000,1.129,1.129,1.124,1.127,103003.46,,,,,
1729406100000,1.126,1.128,1.125,1.127,92567.96,,,,,
1729406400000,1.127,1.13,1.127,1.128,23100.94,,,,,
1729406700000,1.129,1.133,1.129,1.131,18179.59,,,,,
1729407000000,1.132,1.134,1.132,1.133,19059.78,,,,,
1729407300000,1.133,1.137,1.133,1.137,15843.23,,,,,
1729407600000,1.137,1.137,1.135,1.136,7300.16,,,,,
1729407900000,1.136,1.138,1.136,1.137,3687.32,,,,,
1729408200000,1.137,1.138,1.136,1.138,5573.82,,,,,
1729408500000,1.137,1.138,1.135,1.137,6089.55,,,,,
1729408800000,1.136,1.139,1.136,1.136,54357.57,,,,,
1729409100000,1.136,1.137,1.135,1.136,547.98,,,,,
1729409400000,1.137,1.139,1.136,1.137,29997.26,,,,,
1729409700000,1.138,1.139,1.136,1.139,9420.78,,,,,
1729410000000,1.139,1.14,1.138,1.139,8278.66,,,,,
1729410300000,1.139,1.14,1.138,1.139,5546.61,,,,,
1729410600000,1.138,1.138,1.136,1.138,1733.77,,,,,
1729410900000,1.137,1.137,1.136,1.137,3057.87,,,,,
1729411200000,1.137,1.139,1.137,1.138,1032.72,,,,,
1729411500000,1.139,1.139,1.137,1.138,7293.99,,,,,
1729411800000,1.138,1.14,1.137,1.139,3344.07,,,,,
1729412100000,1.138,1.142,1.138,1.141,14734.7,,,,,
1729412400000,1.14,1.143,1.139,1.143,16114.01,,,,,
1729412700000,1.142,1.145,1.141,1.144,29438.2,,,,,
1729413000000,1.145,1.145,1.138,1.14,33789.14,,,,,
1729413300000,1.14,1.141,1.139,1.141,14458.81,,,,,
1729413600000,1.14,1.14,1.139,1.14,4388.49,,,,,
1729413900000,1.14,1.14,1.137,1.137,20825.84,,,,,
1729414200000,1.137,1.139,1.135,1.138,10950.08,,,,,
1729414500000,1.138,1.14,1.137,1.138,2325.6,,,,,
1729414800000,1.138,1.14,1.137,1.139,6843.06,,,,,
1729415100000,1.137,1.139,1.136,1.137,6252.42,,,,,
1729415400000,1.139,1.141,1.137,1.141,3575.79,,,,,
1729415700000,1.14,1.142,1.14,1.141,3338.63,,,,,
1729416000000,1.141,1.142,1.14,1.141,9602.79,,,,,
1729416300000,1.142,1.144,1.142,1.143,4754.82,,,,,
1729416600000,1.143,1.149,1.142,1.148,30975.76,,,,,
1729416900000,1.147,1.15,1.147,1.147,13682.33,,,,,
1729417200000,1.148,1.149,1.147,1.148,5832.11,,,,,
1729417500000,1.148,1.149,1.146,1.148,7803.89,,,,,
1729417800000,1.148,1.149,1.148,1.149,10258.95,,,,,
1729418100000,1.149,1.149,1.146,1.148,16220.53,,,,,
1729418400000,1.148,1.15,1.147,1.149,14377.65,,,,,
1729418700000,1.149,1.15,1.147,1.149,19530.04,,,,,
1729419000000,1.15,1.151,1.147,1.147,46178.53,,,,,
1729419300000,1.148,1.148,1.145,1.146,9730.71,,,,,
1729419600000,1.146,1.146,1.143,1.145,8042.32,,,,,
1729419900000,1.145,1.145,1.142,1.143,95696.63,,,,,
1729420200000,1.143,1.147,1.142,1.146,85411.92,,,,,
1729420500000,1.146,1.146,1.143,1.145,10564.97,,,,,
1729420800000,1.144,1.147,1.144,1.145,5864.9,,,,,
1729421100000,1.145,1.147,1.145,1.146,4260.82,,,,,
1729421400000,1.145,1.146,1.143,1.143,10026.82,,,,,
1729421700000,1.143,1.145,1.143,1.145,6471.46,,,,,
1729422000000,1.145,1.147,1.145,1.146,13536.54,,,,,
1729422300000,1.147,1.148,1.145,1.147,11491.06,,,,,
1729422600000,1.147,1.149,1.147,1.149,8151.89,,,,,
1729422900000,1.149,1.15,1.148,1.15,17451.79,,,,,
1729423200000,1.15,1.151,1.149,1.15,6501.08,,,,,
1729423500000,1.149,1.15,1.148,1.15,4588.61,,,,,
1729423800000,1.15,1.151,1.148,1.148,13090.64,,,,,
1729424100000,1.149,1.15,1.149,1.15,3529.03,,,,,
1729424400000,1.151,1.153,1.15,1.152,20244.57,,,,,
1729424700000,1.153,1.155,1.152,1.153,33121.92,,,,,
1729425000000,1.153,1.154,1.151,1.152,12332.95,,,,,
1729425300000,1.152,1.154,1.151,1.154,14046.79,,,,,
1729425600000,1.154,1.156,1.153,1.155,8127.05,,,,,
1729425900000,1.155,1.156,1.151,1.152,24378.26,,,,,
1729426200000,1.153,1.157,1.153,1.157,9130.79,,,,,
1729426500000,1.156,1.159,1.155,1.155,51123.82,,,,,
1729426800000,1.155,1.156,1.153,1.156,94892.66,,,,,
1729427100000,1.156,1.159,1.154,1.156,113776.89,,,,,
1729427400000,1.155,1.157,1.153,1.153,19377.24,,,,,
1729427700000,1.153,1.159,1.152,1.158,60134.15,,,,,
1729428000000,1.158,1.163,1.157,1.16,97822.07,,,,,
1729428300000,1.159,1.164,1.158,1.162,51474.46,,,,,
1729428600000,1.162,1.168,1.161,1.161,113506.47,,,,,
1729428900000,1.161,1.161,1.154,1.157,77889.6,sell,1.15411763,377.04053097285737,872347,10.196162062677638
1729429200000,1.157,1.168,1.156,1.167,83324.01,,,,,
1729429500000,1.166,1.171,1.165,1.171,93285.43,,,,,
1729429800000,1.171,1.171,1.161,1.163,157559.79,sell,1.16454083,132.20926218563238,812264,3.7555371792607506
1729430100000,1.162,1.167,1.157,1.162,64858.67,,,,,
1729430400000,1.162,1.166,1.159,1.165,109354.07,,,,,
1729430700000,1.165,1.171,1.164,1.171,83531.07,,,,,
1729431000000,1.171,1.174,1.169,1.169,48993.1,,,,,
1729431300000,1.169,1.178,1.169,1.176,127634.6,,,,,
1729431600000,1.175,1.178,1.173,1.176,97230.8,,,,,
1729431900000,1.175,1.18,1.174,1.174,46429.35,,,,,
1729432200000,1.175,1.179,1.173,1.179,31277.52,,,,,
1729432500000,1.178,1.181,1.176,1.181,42467.06,,,,,
1729432800000,1.182,1.192,1.181,1.192,206382.2,,,,,
1729433100000,1.192,1.201,1.192,1.199,324592.27,,,,,
1729433400000,1.198,1.203,1.194,1.198,336054.1,,,,,
1729433700000,1.198,1.206,1.195,1.206,304336.62,,,,,
1729434000000,1.206,1.212,1.202,1.204,400015.28,,,,,
1729434300000,1.204,1.206,1.202,1.204,124212.78,,,,,
1729434600000,1.205,1.227,1.205,1.217,357087.2,,,,,
1729434900000,1.217,1.22,1.206,1.207,333908.81,,,,,
1729435200000,1.208,1.208,1.193,1.197,279049.35,sell,1.20110959,377.67953500104693,594124,15.572478100957335
1729435500000,1.196,1.197,1.189,1.19,187574.3,,,,,
1729435800000,1.19,1.19,1.186,1.187,91764.22,,,,,
1729436100000,1.188,1.195,1.188,1.195,32053.02,,,,,
1729436400000,1.194,1.197,1.184,1.184,37875.23,,,,,
1729436700000,1.184,1.189,1.181,1.185,102546.77,,,,,
1729437000000,1.185,1.19,1.185,1.186,78199.27,,,,,
1729437300000,1.185,1.189,1.18,1.18,111704.04,,,,,
1729437600000,1.18,1.182,1.175,1.18,64121.03,,,,,
1729437900000,1.181,1.182,1.178,1.178,55261.67,,,,,
1729438200000,1.178,1.185,1.175,1.183,52311.68,,,,,
1729438500000,1.183,1.184,1.179,1.182,17767.98,,,,,
1729438800000,1.181,1.187,1.181,1.186,16301.49,,,,,
1729439100000,1.187,1.19,1.186,1.189,13812.53,,,,,
1729439400000,1.189,1.194,1.189,1.192,36945.93,,,,,
1729439700000,1.192,1.197,1.191,1.194,48928.47,,,,,
1729440000000,1.195,1.196,1.191,1.192,30179.92,,,,,
1729440300000,1.192,1.193,1.188,1.19,89820.89,,,,,
1729440600000,1.188,1.19,1.184,1.185,79984.8,,,,,
1729440900000,1.184,1.185,1.18,1.181,66035.63,,,,,
1729441200000,1.181,1.188,1.181,1.188,58562.38,,,,,
1729441500000,1.188,1.19,1.187,1.188,20684.26,,,,,
1729441800000,1.188,1.19,1.187,1.188,18757.61,,,,,
1729442100000,1.189,1.19,1.182,1.183,31263.89,,,,,
1729442400000,1.183,1.186,1.183,1.184,12578.45,,,,,
1729442700000,1.184,1.186,1.178,1.185,68684.91,,,,,
1729443000000,1.185,1.188,1.185,1.187,21250.21,,,,,
1729443300000,1.186,1.186,1.182,1.183,77739.42,,,,,
1729443600000,1.184,1.184,1.181,1.182,4580.53,,,,,
1729443900000,1.182,1.184,1.182,1.182,27494.35,,,,,
1729444200000,1.181,1.183,1.18,1.182,4789.73,,,,,
1729444500000,1.182,1.183,1.18,1.18,8268.56,,,,,
1729444800000,1.182,1.182,1.178,1.179,18219.67,,,,,
1729445100000,1.178,1.179,1.176,1.177,37778.0,,,,,
1729445400000,1.177,1.177,1.173,1.174,33109.62,,,,,
1729445700000,1.173,1.174,1.172,1.172,23126.72,,,,,
1729446000000,1.173,1.175,1.172,1.173,41517.37,,,,,
1729446300000,1.174,1.175,1.173,1.173,3854.92,,,,,
1729446600000,1.174,1.176,1.172,1.175,26522.7,,,,,
1729446900000,1.176,1.177,1.175,1.176,8896.08,,,,,
1729447200000,1.176,1.179,1.176,1.179,1746.8,,,,,
1729447500000,1.178,1.181,1.177,1.18,11677.64,,,,,
1729447800000,1.18,1.18,1.179,1.179,19033.69,,,,,
1729448100000,1.179,1.181,1.178,1.178,32936.75,,,,,
1729448400000,1.178,1.181,1.178,1.181,10061.76,,,,,
1729448700000,1.181,1.181,1.179,1.181,25653.95,,,,,
1729449000000,1.18,1.185,1.179,1.185,18525.52,,,,,
1729449300000,1.185,1.186,1.182,1.183,13032.14,,,,,
1729449600000,1.183,1.184,1.18,1.18,16556.96,,,,,
1729449900000,1.181,1.182,1.177,1.179,15249.93,,,,,
1729450200000,1.18,1.184,1.18,1.184,9668.49,,,,,
1729450500000,1.183,1.184,1.182,1.183,1733.98,,,,,
1729450800000,1.183,1.183,1.181,1.182,4685.08,,,,,
1729451100000,1.182,1.182,1.181,1.182,2899.49,,,,,
1729451400000,1.182,1.183,1.181,1.182,5976.07,,,,,
1729451700000,1.183,1.183,1.179,1.181,8758.23,,,,,
1729452000000,1.181,1.181,1.179,1.18,3749.06,,,,,
1729452300000,1.18,1.181,1.179,1.179,35116.14,,,,,
1729452600000,1.179,1.18,1.178,1.178,16406.43,,,,,
1729452900000,1.179,1.184,1.179,1.183,29905.07,,,,,
1729453200000,1.183,1.185,1.182,1.185,30788.87,,,,,
1729453500000,1.185,1.188,1.184,1.187,15856.14,,,,,
1729453800000,1.187,1.189,1.187,1.188,20887.49,,,,,
1729454100000,1.189,1.191,1.187,1.188,36540.72,,,,,
1729454400000,1.188,1.19,1.188,1.188,22046.37,,,,,
1729454700000,1.188,1.189,1.186,1.189,21687.59,,,,,
1729455000000,1.189,1.191,1.188,1.188,25544.17,,,,,
1729455300000,1.188,1.194,1.186,1.193,32833.63,,,,,
1729455600000,1.193,1.193,1.19,1.19,10096.17,,,,,
1729455900000,1.19,1.192,1.189,1.191,15936.34,,,,,
1729456200000,1.191,1.191,1.189,1.19,12419.13,,,,,
1729456500000,1.191,1.192,1.19,1.191,5019.45,,,,,
1729456800000,1.191,1.194,1.19,1.192,21447.49,,,,,
1729457100000,1.192,1.194,1.191,1.192,12177.7,,,,,
1729457400000,1.193,1.195,1.192,1.193,32878.48,,,,,
1729457700000,1.193,1.195,1.191,1.191,8943.07,,,,,
1729458000000,1.192,1.195,1.191,1.191,15320.35,,,,,
1729458300000,1.191,1.193,1.189,1.192,8355.4,,,,,
1729458600000,1.192,1.199,1.19,1.198,35493.76,,,,,
1729458900000,1.198,1.198,1.193,1.196,15183.08,,,,,
1729459200000,1.195,1.195,1.193,1.194,9963.46,,,,,
1729459500000,1.195,1.195,1.192,1.192,46990.18,,,,,
1729459800000,1.192,1.193,1.189,1.189,72627.39,,,,,
1729460100000,1.19,1.191,1.186,1.188,11675.1,,,,,
1729460400000,1.188,1.189,1.187,1.189,7149.24,,,,,
1729460700000,1.189,1.19,1.189,1.19,1717.37,,,,,
1729461000000,1.191,1.193,1.187,1.191,32920.01,,,,,
1729461300000,1.191,1.193,1.19,1.192,7769.34,,,,,
1729461600000,1.192,1.205,1.191,1.204,161052.35,,,,,
1729461900000,1.205,1.211,1.201,1.203,70813.6,,,,,
1729462200000,1.202,1.202,1.195,1.196,18477.79,,,,,
1729462500000,1.196,1.204,1.196,1.201,49811.82,,,,,
1729462800000,1.201,1.204,1.199,1.202,32135.42,,,,,
1729463100000,1.202,1.212,1.201,1.211,73896.08,,,,,
1729463400000,1.211,1.211,1.204,1.209,65189.17,,,,,
1729463700000,1.208,1.211,1.205,1.209,84374.74,,,,,
1729464000000,1.209,1.21,1.204,1.206,19431.86,,,,,
1729464300000,1.208,1.209,1.204,1.206,27455.17,,,,,
1729464600000,1.206,1.212,1.206,1.212,32341.65,,,,,
1729464900000,1.211,1.211,1.205,1.206,19526.86,,,,,
1729465200000,1.207,1.209,1.204,1.206,69637.13,,,,,
1729465500000,1.206,1.208,1.204,1.204,23093.64,,,,,
1729465800000,1.204,1.213,1.204,1.21,24285.79,,,,,
1729466100000,1.209,1.21,1.206,1.208,13720.9,,,,,
1729466400000,1.207,1.216,1.206,1.214,58484.17,,,,,
1729466700000,1.214,1.214,1.211,1.212,9781.3,,,,,
1729467000000,1.212,1.213,1.208,1.212,27566.04,,,,,
1729467300000,1.213,1.215,1.21,1.211,45491.32,,,,,
1729467600000,1.209,1.216,1.209,1.213,15391.37,,,,,
1729467900000,1.213,1.214,1.209,1.212,34837.03,,,,,
1729468200000,1.211,1.211,1.208,1.211,4828.66,,,,,
1729468500000,1.212,1.215,1.211,1.215,18677.36,,,,,
1729468800000,1.215,1.225,1.215,1.221,82360.87,,,,,
1729469100000,1.221,1.226,1.217,1.222,136894.78,,,,,
1729469400000,1.222,1.223,1.217,1.219,61371.65,,,,,
1729469700000,1.22,1.227,1.22,1.221,96457.88,,,,,
1729470000000,1.22,1.224,1.216,1.219,57558.01,,,,,
1729470300000,1.218,1.222,1.218,1.222,52166.35,,,,,
1729470600000,1.221,1.224,1.214,1.217,40431.65,,,,,
1729470900000,1.216,1.217,1.214,1.217,12794.71,,,,,
1729471200000,1.217,1.218,1.215,1.217,25383.36,,,,,
1729471500000,1.216,1.216,1.212,1.213,38714.57,,,,,
1729471800000,1.213,1.214,1.207,1.208,60050.29,,,,,
1729472100000,1.207,1.213,1.206,1.213,27451.81,,,,,
1729472400000,1.212,1.216,1.211,1.213,33989.5,,,,,
1729472700000,1.213,1.215,1.21,1.214,24805.89,,,,,
1729473000000,1.214,1.216,1.213,1.214,20399.06,,,,,
1729473300000,1.214,1.215,1.209,1.214,33292.73,,,,,
1729473600000,1.214,1.219,1.212,1.214,13131.88,,,,,
1729473900000,1.213,1.216,1.212,1.216,2246.25,,,,,
1729474200000,1.214,1.216,1.211,1.212,10513.14,,,,,
1729474500000,1.213,1.215,1.207,1.209,41512.45,,,,,
1729474800000,1.21,1.212,1.208,1.211,5964.96,,,,,
1729475100000,1.21,1.211,1.207,1.21,15862.37,,,,,
1729475400000,1.209,1.21,1.207,1.209,17282.58,,,,,
1729475700000,1.208,1.21,1.206,1.21,17639.83,,,,,
1729476000000,1.211,1.215,1.21,1.213,21666.18,,,,,
1729476300000,1.213,1.214,1.209,1.211,12283.04,,,,,
1729476600000,1.212,1.215,1.211,1.215,23941.07,,,,,
1729476900000,1.215,1.215,1.211,1.213,10353.93,,,,,
1729477200000,1.211,1.213,1.209,1.21,32699.95,,,,,
1729477500000,1.212,1.213,1.21,1.211,7504.0,,,,,
1729477800000,1.212,1.213,1.205,1.206,18811.02,,,,,
1729478100000,1.207,1.207,1.203,1.206,24062.63,,,,,
1729478400000,1.205,1.205,1.197,1.204,112607.1,,,,,
1729478700000,1.203,1.204,1.197,1.198,30843.09,,,,,
1729479000000,1.2,1.203,1.198,1.2,17082.57,,,,,
1729479300000,1.199,1.2,1.195,1.199,43836.0,,,,,
1729479600000,1.198,1.205,1.196,1.201,417078.81,,,,,
1729479900000,1.201,1.202,1.199,1.201,20885.78,,,,,
1729480200000,1.201,1.201,1.196,1.199,123029.71,,,,,
1729480500000,1.198,1.202,1.195,1.201,98281.37,,,,,
1729480800000,1.202,1.202,1.2,1.202,37069.11,,,,,
1729481100000,1.202,1.204,1.2,1.202,79635.96,,,,,
1729481400000,1.202,1.204,1.201,1.203,98395.18,,,,,
1729481700000,1.204,1.205,1.202,1.202,78121.17,,,,,
1729482000000,1.202,1.202,1.2,1.201,13621.64,,,,,
1729482300000,1.201,1.203,1.2,1.203,30890.84,,,,,
1729482600000,1.202,1.203,1.201,1.203,3677.93,,,,,
1729482900000,1.202,1.202,1.2,1.201,14883.02,,,,,
1729483200000,1.201,1.203,1.196,1.196,13482.38,,,,,
1729483500000,1.197,1.197,1.194,1.194,6637.74,,,,,
1729483800000,1.194,1.197,1.192,1.194,19300.43,,,,,
1729484100000,1.194,1.197,1.192,1.194,10179.0,,,,,
1729484400000,1.194,1.194,1.192,1.194,12870.61,,,,,
1729484700000,1.193,1.194,1.192,1.193,11024.74,,,,,
1729485000000,1.194,1.195,1.192,1.194,4955.29,,,,,
1729485300000,1.195,1.197,1.194,1.197,14034.24,,,,,
1729485600000,1.197,1.197,1.193,1.196,13639.81,,,,,
1729485900000,1.194,1.197,1.194,1.196,3272.17,,,,,
1729486200000,1.195,1.197,1.194,1.197,8599.87,,,,,
1729486500000,1.197,1.198,1.195,1.196,6008.41,,,,,
1729486800000,1.196,1.197,1.192,1.194,49200.6,,,,,
1729487100000,1.195,1.198,1.194,1.196,33716.54,,,,,
1729487400000,1.196,1.196,1.194,1.196,13244.89,,,,,
1729487700000,1.196,1.197,1.193,1.196,3984.73,,,,,
1729488000000,1.197,1.199,1.197,1.198,9763.75,,,,,
1729488300000,1.199,1.2,1.199,1.199,10993.15,,,,,
1729488600000,1.199,1.2,1.196,1.198,5881.51,,,,,
1729488900000,1.198,1.201,1.198,1.198,6451.87,,,,,
1729489200000,1.199,1.199,1.195,1.196,14501.28,,,,,
1729489500000,1.197,1.198,1.196,1.196,2266.56,,,,,
1729489800000,1.197,1.199,1.196,1.197,4719.39,,,,,
1729490100000,1.197,1.197,1.192,1.192,5128.82,,,,,
1729490400000,1.193,1.195,1.191,1.194,5686.83,,,,,
1729490700000,1.194,1.194,1.192,1.194,3561.03,,,,,
1729491000000,1.194,1.195,1.192,1.193,3350.28,,,,,
1729491300000,1.193,1.195,1.191,1.193,8701.24,,,,,
1729491600000,1.194,1.197,1.193,1.195,3331.94,,,,,
1729491900000,1.195,1.198,1.194,1.196,16045.41,,,,,
1729492200000,1.194,1.198,1.194,1.196,18023.16,,,,,
1729492500000,1.197,1.198,1.195,1.197,7072.38,,,,,
1729492800000,1.197,1.197,1.193,1.194,10646.41,,,,,
1729493100000,1.195,1.196,1.192,1.192,19263.45,,,,,
1729493400000,1.194,1.194,1.188,1.188,61370.71,,,,,
1729493700000,1.188,1.188,1.179,1.181,102176.96,,,,,
1729494000000,1.181,1.187,1.179,1.187,20816.15,,,,,
1729494300000,1.187,1.191,1.184,1.19,24268.56,,,,,
1729494600000,1.191,1.192,1.189,1.19,6486.7,,,,,
1729494900000,1.189,1.191,1.186,1.189,7945.46,,,,,
1729495200000,1.189,1.19,1.185,1.185,9829.07,,,,,
1729495500000,1.186,1.187,1.183,1.185,16124.96,,,,,
1729495800000,1.185,1.185,1.179,1.18,16592.25,,,,,
1729496100000,1.179,1.181,1.177,1.179,12306.55,,,,,
1729496400000,1.181,1.181,1.176,1.178,11752.86,,,,,
1729496700000,1.178,1.18,1.177,1.178,6066.18,,,,,
1729497000000,1.176,1.18,1.175,1.176,10316.23,,,,,
1729497300000,1.176,1.178,1.175,1.175,8384.39,,,,,
1729497600000,1.175,1.183,1.175,1.183,18142.79,,,,,
1729497900000,1.184,1.185,1.182,1.183,13568.39,,,,,
1729498200000,1.183,1.185,1.182,1.185,11137.58,,,,,
1729498500000,1.183,1.183,1.178,1.181,49640.89,,,,,
1729498800000,1.181,1.181,1.179,1.179,2364.88,,,,,
1729499100000,1.18,1.18,1.176,1.177,9425.48,,,,,
1729499400000,1.178,1.182,1.174,1.18,20762.93,,,,,
1729499700000,1.18,1.181,1.176,1.178,16722.37,,,,,
1729500000000,1.18,1.18,1.175,1.175,4208.69,,,,,
1729500300000,1.175,1.177,1.172,1.177,27702.91,,,,,
1729500600000,1.176,1.178,1.172,1.173,33811.31,,,,,
1729500900000,1.173,1.178,1.173,1.177,210070.72,,,,,
1729501200000,1.178,1.179,1.174,1.175,119222.92,,,,,
1729501500000,1.176,1.178,1.175,1.177,14535.25,,,,,
1729501800000,1.178,1.18,1.175,1.18,8037.48,,,,,
1729502100000,1.18,1.18,1.176,1.179,13637.65,,,,,
1729502400000,1.179,1.179,1.174,1.175,4300.19,,,,,
1729502700000,1.175,1.177,1.174,1.176,25986.54,,,,,
1729503000000,1.174,1.175,1.165,1.166,77973.99,,,,,
1729503300000,1.166,1.172,1.164,1.172,91586.84,,,,,
1729503600000,1.171,1.176,1.171,1.175,175104.86,,,,,
1729503900000,1.174,1.178,1.171,1.177,32845.1,,,,,
1729504200000,1.177,1.179,1.175,1.178,11788.76,,,,,
1729504500000,1.178,1.179,1.176,1.177,18808.17,,,,,
1729504800000,1.177,1.178,1.173,1.175,7817.65,,,,,
1729505100000,1.176,1.179,1.176,1.178,26034.9,,,,,
1729505400000,1.178,1.178,1.174,1.175,15170.31,,,,,
1729505700000,1.176,1.176,1.171,1.173,49712.72,,,,,
1729506000000,1.173,1.174,1.171,1.173,25380.45,,,,,
1729506300000,1.173,1.174,1.17,1.171,42538.85,,,,,
1729506600000,1.171,1.173,1.169,1.171,55531.59,,,,,
1729506900000,1.172,1.174,1.17,1.17,13099.92,,,,,
1729507200000,1.171,1.173,1.168,1.169,21426.0,,,,,
1729507500000,1.168,1.172,1.165,1.172,68876.84,,,,,
1729507800000,1.171,1.171,1.168,1.169,23213.39,,,,,
1729508100000,1.17,1.171,1.163,1.165,64898.83,,,,,
1729508400000,1.165,1.167,1.162,1.165,71803.61,,,,,
1729508700000,1.165,1.171,1.165,1.169,37462.97,,,,,
1729509000000,1.169,1.171,1.167,1.17,9957.08,,,,,
1729509300000,1.17,1.175,1.17,1.174,21033.83,,,,,
1729509600000,1.174,1.175,1.172,1.174,10826.31,,,,,
1729509900000,1.174,1.175,1.173,1.174,5724.74,,,,,
1729510200000,1.174,1.175,1.173,1.174,1909.5,,,,,
1729510500000,1.174,1.174,1.169,1.17,8166.4,,,,,
1729510800000,1.169,1.171,1.168,1.17,6526.78,,,,,
1729511100000,1.169,1.169,1.164,1.165,1879.92,buy,1.1653253348214287,270.0367194347208,411477,0.0
1729511400000,1.167,1.168,1.164,1.167,5754.88,,,,,
1729511700000,1.167,1.167,1.164,1.165,14793.35,,,,,
1729512000000,1.165,1.165,1.165,1.165,0.0,,,,,