ts,open,high,low,close,volume,order_type,order_rate,order_amount,order_id,pnl
1726099200000,3.968,3.978,3.966,3.971,25194.1,,,,,
1726099500000,3.97,3.98,3.97,3.979,7180.3,,,,,
1726099800000,3.98,3.989,3.98,3.988,39934.0,,,,,
1726100100000,3.987,3.996,3.979,3.992,18041.8,,,,,
1726100400000,3.992,4.012,3.988,4.005,67851.5,,,,,
1726100700000,4.004,4.011,3.998,4.011,50363.9,,,,,
1726101000000,4.012,4.026,4.009,4.023,73816.1,,,,,
1726101300000,4.024,4.053,4.024,4.052,105736.8,,,,,
1726101600000,4.052,4.072,4.052,4.071,100780.8,,,,,
1726101900000,4.071,4.083,4.068,4.08,114246.7,,,,,
1726102200000,4.08,4.09,4.062,4.063,73605.7,,,,,
1726102500000,4.064,4.074,4.058,4.065,46470.1,,,,,
1726102800000,4.065,4.076,4.065,4.072,35728.3,,,,,
1726103100000,4.071,4.071,4.05,4.056,18009.2,,,,,
1726103400000,4.056,4.064,4.046,4.052,55948.6,,,,,
1726103700000,4.052,4.068,4.048,4.058,12681.7,,,,,
1726104000000,4.057,4.071,4.054,4.069,14087.6,,,,,
1726104300000,4.068,4.098,4.065,4.095,94226.0,,,,,
1726104600000,4.094,4.098,4.085,4.091,55205.0,,,,,
1726104900000,4.092,4.092,4.082,4.087,22450.4,,,,,
1726105200000,4.086,4.091,4.072,4.075,21165.8,,,,,
1726105500000,4.076,4.086,4.075,4.078,11659.6,,,,,
1726105800000,4.08,4.086,4.074,4.077,23817.2,,,,,
1726106100000,4.078,4.104,4.075,4.099,79029.6,,,,,
1726106400000,4.099,4.135,4.098,4.129,184298.4,,,,,
1726106700000,4.128,4.135,4.11,4.133,39896.2,,,,,
1726107000000,4.133,4.134,4.096,4.096,43802.2,,,,,
1726107300000,4.097,4.121,4.097,4.108,31033.8,,,,,
1726107600000,4.107,4.118,4.103,4.113,22432.0,,,,,
1726107900000,4.114,4.121,4.096,4.121,89000.5,,,,,
1726108200000,4.121,4.124,4.104,4.104,21464.7,,,,,
1726108500000,4.104,4.111,4.094,4.102,24991.2,,,,,
1726108800000,4.102,4.124,4.101,4.112,71228.1,,,,,
1726109100000,4.111,4.118,4.106,4.111,17250.5,,,,,
1726109400000,4.11,4.112,4.094,4.095,23244.6,,,,,
1726109700000,4.095,4.118,4.092,4.115,37755.4,,,,,
1726110000000,4.117,4.138,4.117,4.136,63358.9,,,,,
1726110300000,4.137,4.15,4.136,4.148,145796.8,,,,,
1726110600000,4.147,4.153,4.14,4.143,43080.6,,,,,
1726110900000,4.142,4.15,4.127,4.128,32925.5,,,,,
1726111200000,4.127,4.137,4.126,4.127,19341.1,,,,,
1726111500000,4.128,4.129,4.118,4.119,25743.6,,,,,
1726111800000,4.12,4.12,4.108,4.113,60532.9,,,,,
1726112100000,4.114,4.114,4.105,4.112,16285.7,,,,,
1726112400000,4.112,4.123,4.097,4.106,67072.8,,,,,
1726112700000,4.106,4.112,4.103,4.104,20898.9,,,,,
1726113000000,4.105,4.112,4.102,4.108,15911.3,,,,,
1726113300000,4.107,4.108,4.101,4.104,10173.3,,,,,
1726113600000,4.103,4.11,4.098,4.105,29131.9,,,,,
1726113900000,4.104,4.107,4.093,4.107,34134.5,,,,,
1726114200000,4.106,4.12,4.106,4.118,27207.1,,,,,
1726114500000,4.118,4.151,4.116,4.147,101325.2,,,,,
1726114800000,4.147,4.157,4.145,4.154,110542.0,,,,,
1726115100000,4.154,4.157,4.145,4.154,28902.4,,,,,
1726115400000,4.155,4.156,4.14,4.145,34945.6,,,,,
1726115700000,4.145,4.154,4.135,4.136,47021.7,,,,,
1726116000000,4.136,4.164,4.134,4.163,43239.7,,,,,
1726116300000,4.163,4.18,4.159,4.163,83346.9,,,,,
1726116600000,4.164,4.173,4.162,4.163,30329.4,,,,,
1726116900000,4.164,4.166,4.157,4.16,57890.3,,,,,
1726117200000,4.159,4.16,4.148,4.157,37415.1,,,,,
1726117500000,4.157,4.157,4.146,4.148,77234.9,,,,,
1726117800000,4.149,4.16,4.148,4.149,34335.4,,,,,
1726118100000,4.148,4.17,4.147,4.168,57274.3,,,,,
1726118400000,4.168,4.176,4.162,4.164,46737.6,,,,,
1726118700000,4.165,4.173,4.156,4.157,32523.5,,,,,
1726119000000,4.156,4.159,4.14,4.145,28309.8,,,,,
1726119300000,4.144,4.148,4.136,4.141,33479.4,,,,,
1726119600000,4.14,4.159,4.14,4.157,51333.3,,,,,
1726119900000,4.157,4.166,4.156,4.165,12162.5,,,,,
1726120200000,4.165,4.167,4.14,4.147,43638.2,,,,,
1726120500000,4.146,4.15,4.144,4.144,9295.9,,,,,
1726120800000,4.145,4.15,4.142,4.148,13150.5,,,,,
1726121100000,4.148,4.151,4.141,4.143,32950.9,,,,,
1726121400000,4.143,4.146,4.139,4.139,8691.6,,,,,
1726121700000,4.14,4.142,4.132,4.134,24077.8,,,,,
1726122000000,4.133,4.133,4.115,4.116,23243.1,,,,,
1726122300000,4.116,4.116,4.111,4.115,24396.8,,,,,
1726122600000,4.115,4.118,4.109,4.115,28165.1,,,,,
1726122900000,4.116,4.116,4.106,4.111,37918.4,,,,,
1726123200000,4.111,4.119,4.109,4.114,12727.8,,,,,
1726123500000,4.114,4.124,4.109,4.118,13323.0,,,,,
1726123800000,4.119,4.133,4.119,4.132,46222.6,,,,,
1726124100000,4.132,4.134,4.124,4.129,33203.6,,,,,
1726124400000,4.128,4.139,4.127,4.131,24190.5,,,,,
1726124700000,4.131,4.135,4.118,4.122,17972.7,,,,,
1726125000000,4.122,4.131,4.121,4.127,15717.6,,,,,
1726125300000,4.127,4.129,4.118,4.118,7037.1,,,,,
1726125600000,4.118,4.121,4.112,4.112,13310.9,,,,,
1726125900000,4.113,4.154,4.113,4.151,96156.6,,,,,
1726126200000,4.152,4.159,4.134,4.15,84992.1,,,,,
1726126500000,4.15,4.152,4.14,4.15,19785.6,,,,,
1726126800000,4.149,4.149,4.139,4.146,12841.8,,,,,
1726127100000,4.146,4.156,4.143,4.144,18381.9,,,,,
1726127400000,4.144,4.161,4.14,4.146,95950.5,,,,,
1726127700000,4.146,4.147,4.138,4.141,9310.1,,,,,
1726128000000,4.141,4.152,4.136,4.152,43058.5,,,,,
1726128300000,4.152,4.154,4.146,4.154,11693.3,,,,,
1726128600000,4.154,4.164,4.149,4.158,34317.6,,,,,
1726128900000,4.159,4.164,4.154,4.164,14376.8,,,,,
1726129200000,4.164,4.174,4.163,4.17,30077.4,,,,,
1726129500000,4.17,4.192,4.17,4.189,76671.3,,,,,
1726129800000,4.189,4.197,4.185,4.197,40428.0,,,,,
1726130100000,4.196,4.2,4.194,4.2,53414.6,,,,,
1726130400000,4.199,4.218,4.198,4.211,105226.6,,,,,
1726130700000,4.211,4.214,4.201,4.213,120788.3,,,,,
1726131000000,4.214,4.215,4.193,4.199,82494.2,,,,,
1726131300000,4.199,4.203,4.189,4.202,62415.9,,,,,
1726131600000,4.202,4.204,4.184,4.185,64528.7,,,,,
1726131900000,4.185,4.214,4.182,4.212,67015.2,,,,,
1726132200000,4.212,4.254,4.212,4.24,241712.3,,,,,
1726132500000,4.239,4.241,4.213,4.215,77318.4,,,,,
1726132800000,4.215,4.22,4.206,4.211,33389.0,,,,,
1726133100000,4.21,4.216,4.206,4.206,22484.2,,,,,
1726133400000,4.207,4.213,4.203,4.205,19798.9,,,,,
1726133700000,4.205,4.223,4.204,4.214,26848.6,,,,,
1726134000000,4.214,4.215,4.204,4.204,19475.3,,,,,
1726134300000,4.205,4.209,4.186,4.19,40527.1,,,,,
1726134600000,4.19,4.197,4.182,4.186,29930.4,,,,,
1726134900000,4.186,4.191,4.18,4.19,30867.5,,,,,
1726135200000,4.19,4.198,4.187,4.192,29545.9,,,,,
1726135500000,4.192,4.2,4.191,4.199,24401.2,,,,,
1726135800000,4.199,4.213,4.199,4.208,51021.5,,,,,
1726136100000,4.207,4.208,4.195,4.201,28574.4,,,,,
1726136400000,4.201,4.203,4.19,4.194,25672.3,,,,,
1726136700000,4.193,4.197,4.19,4.194,8866.6,,,,,
1726137000000,4.193,4.198,4.187,4.192,9496.1,,,,,
1726137300000,4.192,4.195,4.188,4.189,10208.0,,,,,
1726137600000,4.189,4.192,4.181,4.187,60975.5,,,,,
1726137900000,4.187,4.195,4.184,4.184,22706.2,,,,,
1726138200000,4.185,4.203,4.178,4.195,40000.3,,,,,
1726138500000,4.196,4.208,4.185,4.203,43439.2,,,,,
1726138800000,4.202,4.206,4.189,4.195,28280.1,,,,,
1726139100000,4.195,4.195,4.182,4.182,22283.6,,,,,
1726139400000,4.182,4.183,4.17,4.172,29989.0,,,,,
1726139700000,4.172,4.181,4.167,4.181,23608.3,,,,,
1726140000000,4.18,4.183,4.177,4.179,7398.0,,,,,
1726140300000,4.18,4.185,4.176,4.182,13709.6,,,,,
1726140600000,4.181,4.187,4.178,4.186,10046.2,,,,,
1726140900000,4.186,4.186,4.172,4.174,10797.8,,,,,
1726141200000,4.174,4.182,4.173,4.179,11161.8,,,,,
1726141500000,4.179,4.183,4.171,4.178,9833.4,,,,,
1726141800000,4.179,4.179,4.172,4.173,7342.9,,,,,
1726142100000,4.173,4.238,4.169,4.224,403608.0,,,,,
1726142400000,4.223,4.248,4.214,4.217,121597.9,,,,,
1726142700000,4.217,4.243,4.217,4.235,39505.2,,,,,
1726143000000,4.234,4.236,4.217,4.219,30752.4,,,,,
1726143300000,4.219,4.223,4.206,4.219,66889.1,,,,,
1726143600000,4.218,4.218,4.198,4.21,36794.6,,,,,
1726143900000,4.21,4.212,4.197,4.203,14132.8,,,,,
1726144200000,4.203,4.207,4.175,4.183,46693.7,,,,,
1726144500000,4.184,4.186,4.143,4.145,112230.8,,,,,
1726144800000,4.146,4.163,4.144,4.16,42255.6,,,,,
1726145100000,4.16,4.17,4.154,4.164,44849.3,,,,,
1726145400000,4.166,4.17,4.137,4.139,85164.1,,,,,
1726145700000,4.138,4.153,4.132,4.142,47448.2,,,,,
1726146000000,4.142,4.16,4.141,4.156,46699.3,,,,,
1726146300000,4.156,4.164,4.145,4.148,69713.3,,,,,
1726146600000,4.148,4.162,4.146,4.158,22006.2,,,,,
1726146900000,4.158,4.163,4.152,4.154,18576.7,,,,,
1726147200000,4.155,4.165,4.153,4.161,23545.7,,,,,
1726147500000,4.161,4.173,4.161,4.165,20861.5,,,,,
1726147800000,4.165,4.176,4.151,4.172,56796.4,,,,,
1726148100000,4.172,4.19,4.166,4.179,38030.9,,,,,
1726148400000,4.179,4.189,4.172,4.178,34459.3,,,,,
1726148700000,4.176,4.179,4.142,4.143,58601.0,buy,4.1465,96.1205840720856,920364,0.0
1726149000000,4.144,4.169,4.131,4.168,66895.7,,,,,
1726149300000,4.169,4.169,4.148,4.155,24240.3,,,,,
1726149600000,4.156,4.173,4.151,4.16,34291.9,,,,,
1726149900000,4.162,4.171,4.154,4.164,21598.5,,,,,
1726150200000,4.165,4.215,4.163,4.213,84619.3,,,,,
1726150500000,4.213,4.234,4.206,4.225,57818.5,,,,,
1726150800000,4.225,4.232,4.211,4.217,65577.4,,,,,
1726151100000,4.217,4.223,4.207,4.218,45143.1,,,,,
1726151400000,4.216,4.231,4.208,4.224,60733.7,,,,,
1726151700000,4.223,4.223,4.18,4.184,168709.9,,,,,
1726152000000,4.184,4.192,4.173,4.174,99887.4,,,,,
1726152300000,4.173,4.178,4.15,4.16,85665.3,,,,,
1726152600000,4.16,4.169,4.15,4.165,50831.0,,,,,
1726152900000,4.165,4.172,4.142,4.142,35566.7,,,,,
1726153200000,4.142,4.164,4.133,4.164,69185.5,,,,,
1726153500000,4.165,4.178,4.161,4.172,27358.8,,,,,
1726153800000,4.172,4.199,4.165,4.193,73674.9,,,,,
1726154100000,4.191,4.191,4.164,4.174,26250.2,,,,,
1726154400000,4.173,4.174,4.156,4.162,28056.9,,,,,
1726154700000,4.161,4.162,4.142,4.147,28414.9,,,,,
1726155000000,4.146,4.165,4.146,4.152,27482.8,,,,,
1726155300000,4.151,4.162,4.147,4.154,18861.7,,,,,
1726155600000,4.154,4.165,4.15,4.151,13482.8,,,,,
1726155900000,4.151,4.153,4.13,4.144,60189.1,,,,,
1726156200000,4.142,4.157,4.133,4.149,48237.9,,,,,
1726156500000,4.15,4.157,4.144,4.145,18607.0,,,,,
1726156800000,4.145,4.162,4.143,4.159,22919.0,,,,,
1726157100000,4.159,4.163,4.15,4.163,17478.2,,,,,
1726157400000,4.163,4.172,4.161,4.167,28149.8,,,,,
1726157700000,4.168,4.182,4.167,4.17,43113.8,,,,,
1726158000000,4.171,4.185,4.17,4.181,24465.0,,,,,
1726158300000,4.182,4.199,4.182,4.194,25337.0,,,,,
1726158600000,4.195,4.197,4.182,4.191,52752.4,,,,,
1726158900000,4.191,4.21,4.188,4.196,73686.7,,,,,
1726159200000,4.197,4.211,4.193,4.21,29105.0,,,,,
1726159500000,4.209,4.223,4.204,4.219,43680.1,,,,,
1726159800000,4.219,4.245,4.218,4.243,55573.0,,,,,
1726160100000,4.243,4.261,4.242,4.256,64706.0,,,,,
1726160400000,4.255,4.273,4.254,4.271,74362.3,,,,,
1726160700000,4.27,4.277,4.262,4.269,35151.8,,,,,
1726161000000,4.267,4.282,4.251,4.263,112426.6,,,,,
1726161300000,4.264,4.274,4.254,4.264,34771.5,,,,,
1726161600000,4.264,4.278,4.253,4.259,63483.5,,,,,
1726161900000,4.259,4.259,4.23,4.23,93563.8,sell,4.24244219,62.415901267208795,161424,5.464714870932461
1726162200000,4.23,4.241,4.225,4.235,80535.7,,,,,
1726162500000,4.237,4.255,4.235,4.255,39937.8,,,,,
1726162800000,4.255,4.26,4.249,4.26,16392.0,,,,,
1726163100000,4.26,4.268,4.255,4.262,32980.0,,,,,
1726163400000,4.261,4.277,4.261,4.276,51858.7,,,,,
1726163700000,4.277,4.278,4.262,4.263,52537.9,,,,,
1726164000000,4.265,4.266,4.252,4.255,41097.8,,,,,
1726164300000,4.257,4.257,4.244,4.25,20263.9,,,,,
1726164600000,4.249,4.259,4.246,4.254,7804.8,,,,,
1726164900000,4.255,4.263,4.248,4.25,20244.8,,,,,
1726165200000,4.25,4.264,4.248,4.261,8638.5,,,,,
1726165500000,4.261,4.268,4.258,4.26,20879.2,,,,,
1726165800000,4.26,4.264,4.252,4.255,6523.4,,,,,
1726166100000,4.254,4.26,4.248,4.249,15980.6,,,,,
1726166400000,4.248,4.255,4.245,4.251,8222.8,,,,,
1726166700000,4.251,4.255,4.243,4.245,24926.9,,,,,
1726167000000,4.247,4.247,4.222,4.233,36027.6,,,,,
1726167300000,4.232,4.263,4.232,4.261,32045.8,,,,,
1726167600000,4.261,4.279,4.253,4.272,99668.3,,,,,
1726167900000,4.273,4.276,4.244,4.26,38471.9,,,,,
1726168200000,4.259,4.262,4.249,4.257,25351.1,,,,,
1726168500000,4.257,4.275,4.257,4.273,54538.4,,,,,
1726168800000,4.272,4.272,4.256,4.262,10675.5,,,,,
1726169100000,4.262,4.297,4.261,4.281,116647.5,,,,,
1726169400000,4.28,4.285,4.272,4.272,24095.8,,,,,
1726169700000,4.272,4.273,4.251,4.263,108079.5,,,,,
1726170000000,4.262,4.274,4.261,4.269,24475.9,,,,,
1726170300000,4.268,4.28,4.266,4.269,28020.5,,,,,
1726170600000,4.269,4.296,4.268,4.292,59689.3,,,,,
1726170900000,4.293,4.302,4.29,4.292,36515.8,,,,,
1726171200000,4.292,4.294,4.282,4.282,19876.7,,,,,
1726171500000,4.281,4.281,4.271,4.275,31025.3,sell,4.27182618,21.88613577934676,398216,2.6176492226824344
1726171800000,4.274,4.274,4.255,4.255,26021.4,,,,,
1726172100000,4.256,4.266,4.254,4.259,30800.2,,,,,
1726172400000,4.259,4.262,4.253,4.254,10165.9,,,,,
1726172700000,4.254,4.274,4.253,4.274,58486.3,,,,,
1726173000000,4.274,4.279,4.264,4.266,49824.2,,,,,
1726173300000,4.265,4.277,4.265,4.269,10093.7,,,,,
1726173600000,4.27,4.277,4.265,4.272,7576.2,,,,,
1726173900000,4.272,4.274,4.263,4.266,42603.9,,,,,
1726174200000,4.266,4.269,4.263,4.265,6394.7,,,,,
1726174500000,4.266,4.269,4.253,4.253,11401.8,,,,,
1726174800000,4.253,4.262,4.253,4.26,13952.7,,,,,
1726175100000,4.261,4.269,4.257,4.26,15217.4,,,,,
1726175400000,4.259,4.262,4.242,4.247,30287.1,buy,4.2524999999999995,94.4555832088856,775850,0.0
1726175700000,4.247,4.247,4.22,4.221,64471.9,,,,,
1726176000000,4.222,4.228,4.217,4.217,14220.4,,,,,
1726176300000,4.217,4.221,4.209,4.216,11005.9,,,,,
1726176600000,4.216,4.242,4.213,4.227,83030.9,,,,,
1726176900000,4.227,4.232,4.223,4.225,7107.6,,,,,
1726177200000,4.225,4.228,4.212,4.212,19183.1,,,,,
1726177500000,4.213,4.226,4.212,4.226,10468.2,,,,,
1726177800000,4.226,4.226,4.219,4.224,13585.4,,,,,
1726178100000,4.223,4.223,4.212,4.22,24519.4,,,,,
1726178400000,4.22,4.225,4.212,4.217,27383.0,,,,,
1726178700000,4.217,4.223,4.208,4.22,32298.7,,,,,
1726179000000,4.22,4.225,4.214,4.215,29079.1,,,,,
1726179300000,4.215,4.222,4.212,4.219,15939.5,,,,,
1726179600000,4.219,4.224,4.214,4.216,19345.9,,,,,
1726179900000,4.214,4.228,4.213,4.227,17711.5,,,,,
1726180200000,4.227,4.242,4.225,4.24,45083.5,,,,,
1726180500000,4.24,4.246,4.239,4.239,12151.9,,,,,
1726180800000,4.239,4.255,4.239,4.253,51656.7,,,,,
1726181100000,4.254,4.29,4.254,4.267,110279.3,,,,,
1726181400000,4.266,4.266,4.251,4.261,11828.6,,,,,
1726181700000,4.261,4.266,4.255,4.261,8797.6,,,,,
1726182000000,4.259,4.266,4.253,4.254,18885.3,,,,,
1726182300000,4.254,4.26,4.247,4.252,21934.8,,,,,
1726182600000,4.252,4.256,4.234,4.235,22515.1,,,,,
1726182900000,4.236,4.241,4.234,4.239,10470.4,,,,,
1726183200000,4.238,4.248,4.235,4.246,12293.5,,,,,
1726183500000,4.245,4.251,4.244,4.249,15675.7,,,,,
1726183800000,4.249,4.253,4.24,4.241,19956.8,,,,,
1726184100000,4.242,4.247,4.241,4.245,5510.2,,,,,
1726184400000,4.245,4.257,4.244,4.252,15389.9,,,,,
1726184700000,4.251,4.262,4.247,4.257,9421.9,,,,,
1726185000000,4.257,4.262,4.247,4.248,13378.0,,,,,
1726185300000,4.248,4.252,4.243,4.248,9287.8,,,,,
1726185600000,4.248,4.258,4.24,4.241,55553.5,,,,,
1726185900000,4.241,4.254,4.237,4.254,28942.3,,,,,
1726186200000,4.253,4.257,4.244,4.248,14649.3,,,,,
1726186500000,4.249,4.251,4.23,4.231,16861.2,,,,,
1726186800000,4.232,4.242,4.229,4.24,20840.9,,,,,
1726187100000,4.241,4.243,4.231,4.236,37774.4,,,,,
1726187400000,4.236,4.263,4.236,4.262,37610.1,,,,,
1726187700000,4.262,4.265,4.249,4.257,44425.9,,,,,
1726188000000,4.256,4.264,4.254,4.257,22700.5,,,,,
1726188300000,4.256,4.265,4.255,4.264,19906.8,,,,,
1726188600000,4.264,4.268,4.252,4.255,23017.3,,,,,
1726188900000,4.255,4.255,4.242,4.244,16982.9,,,,,
1726189200000,4.245,4.25,4.224,4.226,35988.4,,,,,
1726189500000,4.226,4.227,4.215,4.219,38731.6,,,,,
1726189800000,4.219,4.225,4.209,4.212,31431.1,,,,,
1726190100000,4.213,4.221,4.208,4.212,22604.6,,,,,
1726190400000,4.212,4.224,4.211,4.223,19606.6,,,,,
1726190700000,4.222,4.228,4.22,4.223,9575.5,,,,,
1726191000000,4.224,4.226,4.217,4.222,15697.3,,,,,
1726191300000,4.222,4.236,4.222,4.233,19891.8,,,,,
1726191600000,4.233,4.237,4.232,4.236,7082.4,,,,,
1726191900000,4.235,4.245,4.234,4.243,12834.8,,,,,
1726192200000,4.242,4.257,4.241,4.256,15196.4,,,,,
1726192500000,4.257,4.268,4.247,4.255,28105.1,,,,,
1726192800000,4.255,4.257,4.238,4.247,30775.4,,,,,
1726193100000,4.249,4.256,4.246,4.248,10407.5,,,,,
1726193400000,4.249,4.251,4.239,4.241,6007.2,,,,,
1726193700000,4.242,4.255,4.242,4.249,11452.7,,,,,
1726194000000,4.25,4.255,4.243,4.253,5005.1,,,,,
1726194300000,4.252,4.252,4.241,4.246,11873.7,,,,,
1726194600000,4.246,4.253,4.238,4.248,24316.1,,,,,
1726194900000,4.248,4.25,4.243,4.248,5134.2,,,,,
1726195200000,4.249,4.264,4.248,4.264,36672.2,,,,,
1726195500000,4.264,4.271,4.257,4.269,26268.8,,,,,
1726195800000,4.27,4.27,4.256,4.262,13843.1,,,,,
1726196100000,4.262,4.265,4.254,4.254,10571.9,,,,,
1726196400000,4.254,4.257,4.251,4.253,13419.9,,,,,
1726196700000,4.253,4.259,4.253,4.255,4451.9,,,,,
1726197000000,4.256,4.26,4.255,4.255,8377.1,,,,,
1726197300000,4.256,4.256,4.243,4.247,16845.7,,,,,
1726197600000,4.247,4.249,4.243,4.249,8429.2,,,,,
1726197900000,4.248,4.252,4.244,4.244,5811.5,,,,,
1726198200000,4.245,4.245,4.234,4.234,20205.8,,,,,
1726198500000,4.234,4.234,4.224,4.225,10252.1,,,,,
1726198800000,4.225,4.228,4.22,4.223,15354.9,,,,,
1726199100000,4.224,4.229,4.22,4.223,7219.7,,,,,
1726199400000,4.223,4.231,4.221,4.222,9416.9,,,,,
1726199700000,4.223,4.223,4.216,4.216,29603.0,,,,,
1726200000000,4.216,4.225,4.214,4.225,18575.2,,,,,
1726200300000,4.225,4.226,4.216,4.217,7491.0,,,,,
1726200600000,4.218,4.225,4.218,4.221,7573.3,,,,,
1726200900000,4.222,4.231,4.222,4.227,13779.0,,,,,
1726201200000,4.226,4.234,4.224,4.234,12739.5,,,,,
1726201500000,4.233,4.233,4.223,4.229,28201.4,,,,,
1726201800000,4.229,4.23,4.211,4.218,22760.5,,,,,
1726202100000,4.218,4.232,4.217,4.225,30382.8,,,,,
1726202400000,4.225,4.23,4.22,4.224,27804.2,,,,,
1726202700000,4.223,4.233,4.222,4.232,26937.3,,,,,
1726203000000,4.232,4.232,4.217,4.218,7783.4,,,,,
1726203300000,4.217,4.218,4.206,4.207,21981.6,,,,,
1726203600000,4.207,4.215,4.206,4.211,21221.4,,,,,
1726203900000,4.211,4.227,4.21,4.226,26809.6,,,,,
1726204200000,4.225,4.229,4.215,4.216,15368.2,,,,,
1726204500000,4.216,4.218,4.212,4.213,6555.4,,,,,
1726204800000,4.213,4.218,4.205,4.21,25094.4,,,,,
1726205100000,4.21,4.213,4.203,4.205,11552.7,,,,,
1726205400000,4.205,4.209,4.2,4.202,19559.9,,,,,
1726205700000,4.202,4.211,4.2,4.21,11904.0,,,,,
1726206000000,4.21,4.216,4.203,4.206,18163.5,,,,,
1726206300000,4.207,4.21,4.202,4.209,24297.9,,,,,
1726206600000,4.208,4.21,4.204,4.207,20668.7,,,,,
1726206900000,4.207,4.208,4.193,4.194,37237.4,,,,,
1726207200000,4.194,4.201,4.192,4.194,12087.7,,,,,
1726207500000,4.194,4.194,4.182,4.186,55357.1,,,,,
1726207800000,4.187,4.189,4.18,4.183,19701.0,,,,,
1726208100000,4.184,4.2,4.184,4.195,37778.5,,,,,
1726208400000,4.195,4.197,4.19,4.193,9782.6,,,,,
1726208700000,4.193,4.193,4.181,4.182,7550.6,,,,,
1726209000000,4.181,4.185,4.174,4.175,16746.0,,,,,
1726209300000,4.174,4.179,4.167,4.175,46614.0,,,,,
1726209600000,4.175,4.185,4.173,4.182,24852.2,,,,,
1726209900000,4.182,4.184,4.17,4.171,30521.0,,,,,
1726210200000,4.172,4.181,4.171,4.176,16567.6,,,,,
1726210500000,4.176,4.178,4.169,4.17,25872.0,,,,,
1726210800000,4.171,4.181,4.17,4.178,35545.1,,,,,
1726211100000,4.179,4.181,4.172,4.172,44869.6,,,,,
1726211400000,4.171,4.173,4.165,4.168,80457.7,,,,,
1726211700000,4.169,4.174,4.169,4.171,42420.0,,,,,
1726212000000,4.171,4.173,4.169,4.169,19318.9,,,,,
1726212300000,4.169,4.173,4.167,4.171,38903.4,,,,,
1726212600000,4.172,4.173,4.157,4.158,32865.2,,,,,
1726212900000,4.158,4.16,4.154,4.155,29608.5,,,,,
1726213200000,4.155,4.156,4.152,4.154,67544.7,,,,,
1726213500000,4.154,4.155,4.143,4.148,142420.7,,,,,
1726213800000,4.149,4.168,4.149,4.168,85725.0,,,,,
1726214100000,4.167,4.174,4.163,4.172,36754.4,,,,,
1726214400000,4.173,4.173,4.162,4.169,23743.0,,,,,
1726214700000,4.17,4.176,4.167,4.176,17453.6,,,,,
1726215000000,4.175,4.18,4.171,4.179,20488.2,,,,,
1726215300000,4.179,4.182,4.174,4.181,22614.0,,,,,
1726215600000,4.181,4.187,4.177,4.18,19643.9,,,,,
1726215900000,4.179,4.189,4.176,4.188,27532.0,,,,,
1726216200000,4.188,4.188,4.184,4.186,28900.6,,,,,
1726216500000,4.186,4.191,4.186,4.189,20437.8,,,,,
1726216800000,4.19,4.192,4.187,4.188,10045.3,,,,,
1726217100000,4.188,4.195,4.185,4.188,27369.8,,,,,
1726217400000,4.188,4.19,4.175,4.177,21945.7,,,,,
1726217700000,4.178,4.182,4.176,4.176,18001.4,,,,,
1726218000000,4.177,4.181,4.176,4.179,18789.0,,,,,
1726218300000,4.178,4.188,4.178,4.187,12268.8,,,,,
1726218600000,4.187,4.19,4.185,4.19,8499.9,,,,,
1726218900000,4.19,4.205,4.188,4.203,44989.5,,,,,
1726219200000,4.204,4.21,4.197,4.208,35947.7,,,,,
1726219500000,4.207,4.207,4.174,4.178,47265.6,,,,,
1726219800000,4.178,4.179,4.175,4.177,8257.1,,,,,
1726220100000,4.177,4.179,4.167,4.174,25298.7,,,,,
1726220400000,4.175,4.183,4.174,4.176,12791.7,,,,,
1726220700000,4.177,4.179,4.169,4.172,19450.6,,,,,
1726221000000,4.171,4.173,4.164,4.167,5917.9,,,,,
1726221300000,4.17,4.17,4.157,4.16,53568.3,,,,,
1726221600000,4.16,4.17,4.157,4.169,29175.5,,,,,
1726221900000,4.169,4.18,4.164,4.177,25718.6,,,,,
1726222200000,4.178,4.179,4.168,4.177,17026.0,,,,,
1726222500000,4.177,4.178,4.167,4.171,20348.6,,,,,
1726222800000,4.17,4.183,4.167,4.182,8530.1,,,,,
1726223100000,4.183,4.184,4.177,4.179,8532.1,,,,,
1726223400000,4.179,4.184,4.176,4.184,9805.3,,,,,
1726223700000,4.184,4.195,4.182,4.195,25464.1,,,,,
1726224000000,4.195,4.202,4.19,4.202,18549.9,,,,,
1726224300000,4.201,4.202,4.193,4.201,21060.7,,,,,
1726224600000,4.201,4.207,4.197,4.198,22737.3,,,,,
1726224900000,4.197,4.201,4.191,4.2,22530.3,,,,,
1726225200000,4.2,4.201,4.184,4.186,35317.2,,,,,
1726225500000,4.187,4.197,4.182,4.192,24163.7,,,,,
1726225800000,4.192,4.197,4.191,4.196,13176.5,,,,,
1726226100000,4.197,4.203,4.181,4.184,31303.0,,,,,
1726226400000,4.184,4.193,4.179,4.19,12695.3,,,,,
1726226700000,4.19,4.191,4.174,4.178,19564.3,,,,,
1726227000000,4.178,4.18,4.174,4.175,26486.5,,,,,
1726227300000,4.176,4.181,4.172,4.178,61729.5,,,,,
1726227600000,4.179,4.179,4.17,4.174,10667.7,,,,,
1726227900000,4.173,4.18,4.171,4.176,8854.3,,,,,
1726228200000,4.177,4.178,4.161,4.163,21026.8,,,,,
1726228500000,4.162,4.163,4.141,4.147,70176.1,,,,,
1726228800000,4.147,4.158,4.145,4.149,45356.7,,,,,
1726229100000,4.149,4.15,4.136,4.139,15822.3,buy,4.1419999999999995,115.40483903352688,872323,0.0
1726229400000,4.14,4.155,4.133,4.15,20032.6,,,,,
1726229700000,4.15,4.156,4.141,4.142,24210.9,,,,,
1726230000000,4.141,4.147,4.13,4.133,54959.0,buy,4.1365,79.0545088698597,974846,0.0
1726230300000,4.133,4.133,4.116,4.13,106313.3,,,,,
1726230600000,4.13,4.139,4.118,4.139,52362.2,,,,,
1726230900000,4.138,4.138,4.119,4.125,20566.7,,,,,
1726231200000,4.125,4.132,4.125,4.131,12568.4,,,,,
1726231500000,4.131,4.148,4.128,4.144,60697.0,,,,,
1726231800000,4.145,4.147,4.136,4.14,59657.5,,,,,
1726232100000,4.139,4.162,4.139,4.155,44587.9,,,,,
1726232400000,4.155,4.161,4.142,4.142,11225.9,,,,,
1726232700000,4.142,4.148,4.122,4.126,60354.1,,,,,
1726233000000,4.126,4.137,4.122,4.136,24559.3,,,,,
1726233300000,4.136,4.138,4.124,4.129,12525.6,,,,,
1726233600000,4.129,4.13,4.125,4.126,11637.6,,,,,
1726233900000,4.127,4.138,4.124,4.126,14544.4,,,,,
1726234200000,4.126,4.134,4.121,4.134,27709.4,,,,,
1726234500000,4.134,4.139,4.127,4.137,13624.1,,,,,
1726234800000,4.135,4.149,4.131,4.149,21530.1,,,,,
1726235100000,4.148,4.159,4.146,4.147,25153.9,,,,,
1726235400000,4.148,4.153,4.142,4.152,12637.5,,,,,
1726235700000,4.152,4.166,4.149,4.157,20160.0,,,,,
1726236000000,4.158,4.162,4.139,4.15,35778.9,,,,,
1726236300000,4.154,4.185,4.153,4.17,57227.5,,,,,
1726236600000,4.171,4.176,4.156,4.166,18040.1,,,,,
1726236900000,4.166,4.178,4.165,4.172,18609.1,,,,,
1726237200000,4.173,4.182,4.171,4.181,7521.9,,,,,
1726237500000,4.181,4.181,4.159,4.16,23775.1,,,,,
1726237800000,4.159,4.159,4.137,4.143,46026.7,,,,,
1726238100000,4.141,4.167,4.134,4.167,62360.5,,,,,
1726238400000,4.166,4.17,4.157,4.17,33617.0,,,,,
1726238700000,4.169,4.178,4.163,4.174,27482.2,,,,,
1726239000000,4.174,4.177,4.158,4.164,10721.3,,,,,
1726239300000,4.164,4.185,4.164,4.185,67371.6,,,,,
1726239600000,4.184,4.195,4.183,4.192,28881.3,,,,,
1726239900000,4.192,4.198,4.183,4.189,17504.6,,,,,
1726240200000,4.189,4.196,4.186,4.189,24148.4,,,,,
1726240500000,4.189,4.207,4.184,4.197,66772.0,,,,,
1726240800000,4.197,4.242,4.196,4.238,195214.9,,,,,
1726241100000,4.238,4.265,4.237,4.259,144409.3,,,,,
1726241400000,4.26,4.315,4.26,4.304,333308.1,,,,,
1726241700000,4.304,4.309,4.256,4.27,93312.5,,,,,
1726242000000,4.271,4.299,4.27,4.288,62488.8,,,,,
1726242300000,4.286,4.332,4.286,4.332,146821.4,,,,,
1726242600000,4.333,4.338,4.322,4.332,92116.7,,,,,
1726242900000,4.332,4.334,4.311,4.318,80979.0,,,,,
1726243200000,4.319,4.366,4.314,4.324,236074.4,,,,,
1726243500000,4.324,4.347,4.307,4.318,101482.1,,,,,
1726243800000,4.319,4.326,4.3,4.302,41984.6,,,,,
1726244100000,4.302,4.312,4.293,4.309,38825.9,sell,4.29462257,133.946551072092,544931,19.748009735294886
1726244400000,4.309,4.333,4.307,4.329,78156.9,,,,,
1726244700000,4.33,4.33,4.316,4.324,14821.2,,,,,
1726245000000,4.324,4.331,4.307,4.313,53362.2,,,,,
1726245300000,4.314,4.316,4.287,4.292,32944.2,,,,,
1726245600000,4.293,4.3,4.276,4.282,29469.8,,,,,
1726245900000,4.282,4.285,4.259,4.275,41443.3,,,,,
1726246200000,4.275,4.299,4.268,4.293,48526.5,,,,,
1726246500000,4.292,4.292,4.282,4.289,14675.5,,,,,
1726246800000,4.291,4.305,4.288,4.299,30878.2,,,,,
1726247100000,4.299,4.304,4.292,4.296,20902.7,,,,,
1726247400000,4.297,4.309,4.295,4.308,33026.5,,,,,
1726247700000,4.308,4.315,4.302,4.303,22364.7,,,,,
1726248000000,4.303,4.317,4.3,4.304,33325.2,,,,,
1726248300000,4.305,4.312,4.3,4.305,20436.7,,,,,
1726248600000,4.306,4.315,4.297,4.308,38980.5,,,,,
1726248900000,4.308,4.317,4.301,4.307,42135.9,,,,,
1726249200000,4.308,4.308,4.302,4.305,13544.0,,,,,
1726249500000,4.305,4.319,4.303,4.307,90172.3,,,,,
1726249800000,4.307,4.307,4.279,4.283,94312.3,,,,,
1726250100000,4.284,4.288,4.275,4.275,21262.6,,,,,
1726250400000,4.276,4.287,4.269,4.287,17688.3,,,,,
1726250700000,4.288,4.298,4.285,4.287,18786.5,,,,,
1726251000000,4.287,4.288,4.279,4.282,26427.7,,,,,
1726251300000,4.282,4.285,4.273,4.284,27034.8,,,,,
1726251600000,4.283,4.285,4.27,4.272,19930.7,,,,,
1726251900000,4.271,4.276,4.265,4.275,8873.1,,,,,
1726252200000,4.273,4.296,4.265,4.287,70183.8,,,,,
1726252500000,4.288,4.29,4.276,4.277,39941.4,,,,,
1726252800000,4.279,4.287,4.272,4.277,17810.1,,,,,
1726253100000,4.276,4.286,4.273,4.274,22512.9,,,,,
1726253400000,4.273,4.273,4.256,4.258,102692.5,buy,4.262499999999999,102.99333987017988,824501,0.0
1726253700000,4.258,4.27,4.254,4.27,14828.0,,,,,
1726254000000,4.269,4.288,4.268,4.286,58199.8,,,,,
1726254300000,4.287,4.288,4.274,4.284,25038.9,,,,,
1726254600000,4.283,4.288,4.277,4.286,16046.9,,,,,
1726254900000,4.285,4.287,4.275,4.277,51836.3,,,,,
1726255200000,4.277,4.284,4.276,4.278,12854.3,,,,,
1726255500000,4.278,4.285,4.273,4.281,22185.4,,,,,
1726255800000,4.28,4.283,4.268,4.268,14470.0,,,,,
1726256100000,4.268,4.269,4.255,4.258,17784.6,,,,,
1726256400000,4.259,4.263,4.249,4.253,25271.6,,,,,
1726256700000,4.253,4.257,4.246,4.246,12542.5,,,,,
1726257000000,4.247,4.248,4.235,4.241,25185.0,,,,,
1726257300000,4.241,4.246,4.234,4.241,16145.9,,,,,
1726257600000,4.242,4.243,4.231,4.239,30113.3,,,,,
1726257900000,4.239,4.244,4.231,4.234,18715.6,,,,,
1726258200000,4.235,4.235,4.223,4.225,37753.7,,,,,
1726258500000,4.226,4.229,4.223,4.225,27394.0,,,,,
1726258800000,4.224,4.248,4.224,4.246,94191.7,,,,,
1726259100000,4.245,4.249,4.242,4.243,8225.8,,,,,
1726259400000,4.242,4.247,4.235,4.237,7211.7,,,,,
1726259700000,4.237,4.238,4.226,4.229,71106.2,,,,,
1726260000000,4.229,4.244,4.229,4.244,12041.8,,,,,
1726260300000,4.243,4.248,4.241,4.246,17904.2,,,,,
1726260600000,4.247,4.252,4.245,4.252,9226.8,,,,,
1726260900000,4.252,4.26,4.248,4.248,28397.9,,,,,
1726261200000,4.248,4.256,4.248,4.255,14351.4,,,,,
1726261500000,4.255,4.263,4.254,4.263,6394.1,,,,,
1726261800000,4.263,4.281,4.26,4.275,66678.2,,,,,
1726262100000,4.275,4.287,4.267,4.274,40395.3,,,,,
1726262400000,4.274,4.278,4.27,4.276,7856.8,,,,,
1726262700000,4.276,4.289,4.275,4.284,28044.5,,,,,
1726263000000,4.284,4.298,4.273,4.29,35792.8,,,,,
1726263300000,4.29,4.309,4.289,4.308,28896.6,,,,,
1726263600000,4.308,4.308,4.288,4.299,54671.7,,,,,
1726263900000,4.299,4.3,4.29,4.293,30939.2,,,,,
1726264200000,4.293,4.313,4.29,4.313,41253.6,,,,,
1726264500000,4.313,4.315,4.303,4.307,61734.4,,,,,
1726264800000,4.308,4.328,4.304,4.321,58101.6,,,,,
1726265100000,4.322,4.325,4.304,4.316,30681.4,,,,,
1726265400000,4.316,4.321,4.31,4.313,20702.3,,,,,
1726265700000,4.314,4.328,4.309,4.316,90215.0,,,,,
1726266000000,4.317,4.324,4.311,4.311,10527.8,,,,,
1726266300000,4.31,4.311,4.29,4.294,21789.1,,,,,
1726266600000,4.294,4.3,4.292,4.293,12838.8,sell,4.29424639,72.2590125129678,742938,10.476433320700256
1726266900000,4.292,4.292,4.281,4.288,23926.6,,,,,
1726267200000,4.287,4.296,4.286,4.289,16678.6,,,,,
1726267500000,4.289,4.294,4.288,4.293,6751.8,,,,,
1726267800000,4.293,4.295,4.288,4.289,9870.9,,,,,
1726268100000,4.29,4.296,4.284,4.296,70453.7,,,,,
1726268400000,4.296,4.299,4.284,4.285,14213.6,,,,,
1726268700000,4.284,4.284,4.271,4.277,37784.2,buy,4.27726612,102.87092893351881,220828,0.0
1726269000000,4.276,4.278,4.263,4.265,58191.8,,,,,
1726269300000,4.265,4.28,4.265,4.278,39314.2,,,,,
1726269600000,4.277,4.28,4.268,4.274,5939.9,,,,,
1726269900000,4.274,4.276,4.269,4.275,4183.3,,,,,
1726270200000,4.276,4.283,4.274,4.282,3995.7,,,,,
1726270500000,4.283,4.289,4.282,4.283,7999.8,,,,,
1726270800000,4.283,4.285,4.274,4.275,10729.7,,,,,
1726271100000,4.275,4.286,4.275,4.285,6607.7,,,,,
1726271400000,4.285,4.291,4.282,4.283,9236.2,,,,,
1726271700000,4.283,4.288,4.282,4.287,17155.3,,,,,
1726272000000,4.288,4.297,4.284,4.291,16490.2,,,,,
1726272300000,4.291,4.3,4.288,4.298,16865.5,,,,,
1726272600000,4.299,4.301,4.288,4.289,9785.2,,,,,
1726272900000,4.29,4.306,4.288,4.303,17627.0,,,,,
1726273200000,4.303,4.303,4.29,4.294,6371.1,,,,,
1726273500000,4.293,4.293,4.281,4.285,15468.1,,,,,
1726273800000,4.284,4.284,4.26,4.261,38584.3,,,,,
1726274100000,4.261,4.262,4.255,4.255,25682.4,,,,,
1726274400000,4.255,4.26,4.254,4.257,21183.7,,,,,
1726274700000,4.257,4.257,4.246,4.248,48750.2,,,,,
1726275000000,4.247,4.256,4.246,4.253,17426.6,,,,,
1726275300000,4.253,4.255,4.248,4.251,43165.0,,,,,
1726275600000,4.251,4.267,4.251,4.257,15457.3,,,,,
1726275900000,4.258,4.268,4.258,4.266,7881.9,,,,,
1726276200000,4.265,4.27,4.257,4.257,9295.2,,,,,
1726276500000,4.257,4.267,4.257,4.266,9017.7,,,,,
1726276800000,4.265,4.272,4.263,4.267,25250.4,,,,,
1726277100000,4.266,4.27,4.263,4.267,5510.0,,,,,
1726277400000,4.268,4.268,4.253,4.257,6970.0,buy,4.261,78.15193244829528,666701,0.0
1726277700000,4.258,4.264,4.256,4.258,6665.4,,,,,
1726278000000,4.258,4.262,4.254,4.254,6579.2,,,,,
1726278300000,4.253,4.257,4.251,4.255,14979.3,,,,,
1726278600000,4.255,4.256,4.245,4.247,8307.6,,,,,
1726278900000,4.247,4.247,4.238,4.239,14426.9,,,,,
1726279200000,4.239,4.242,4.23,4.234,50661.9,,,,,
1726279500000,4.236,4.248,4.236,4.248,12592.5,,,,,
1726279800000,4.249,4.251,4.241,4.244,5491.8,,,,,
1726280100000,4.244,4.249,4.242,4.243,11028.8,,,,,
1726280400000,4.243,4.245,4.24,4.244,6131.0,,,,,
1726280700000,4.244,4.248,4.242,4.248,4905.8,,,,,
1726281000000,4.248,4.248,4.243,4.246,11232.0,,,,,
1726281300000,4.246,4.246,4.237,4.24,26898.2,,,,,
1726281600000,4.241,4.244,4.237,4.239,8687.4,,,,,
1726281900000,4.238,4.242,4.227,4.228,51618.8,,,,,
1726282200000,4.227,4.23,4.227,4.227,5608.8,,,,,
1726282500000,4.228,4.228,4.219,4.22,17149.1,,,,,
1726282800000,4.22,4.229,4.218,4.229,16325.7,,,,,
1726283100000,4.228,4.239,4.226,4.227,16945.0,,,,,
1726283400000,4.227,4.234,4.227,4.23,5732.8,,,,,
1726283700000,4.23,4.234,4.228,4.232,12966.9,,,,,
1726284000000,4.232,4.238,4.23,4.235,16181.7,,,,,
1726284300000,4.236,4.244,4.236,4.242,18107.0,,,,,
1726284600000,4.242,4.243,4.229,4.232,22819.9,,,,,
1726284900000,4.231,4.242,4.23,4.241,10021.0,,,,,
1726285200000,4.24,4.243,4.238,4.238,12201.7,,,,,
1726285500000,4.238,4.24,4.234,4.24,10926.5,,,,,
1726285800000,4.24,4.244,4.238,4.243,4722.1,,,,,
1726286100000,4.243,4.248,4.241,4.243,8051.0,,,,,
1726286400000,4.242,4.242,4.231,4.232,6778.8,,,,,
1726286700000,4.232,4.236,4.23,4.23,15062.8,,,,,
1726287000000,4.231,4.237,4.231,4.233,5841.1,,,,,
1726287300000,4.231,4.239,4.231,4.234,7905.6,,,,,
1726287600000,4.233,4.238,4.232,4.236,4313.8,,,,,
1726287900000,4.236,4.243,4.235,4.241,8585.4,,,,,
1726288200000,4.242,4.244,4.236,4.239,24248.5,,,,,
1726288500000,4.238,4.238,4.233,4.233,5740.5,,,,,
1726288800000,4.233,4.234,4.218,4.22,56092.0,,,,,
1726289100000,4.219,4.228,4.217,4.224,17465.9,,,,,
1726289400000,4.225,4.225,4.22,4.221,3897.6,,,,,
1726289700000,4.22,4.223,4.217,4.218,10017.7,,,,,
1726290000000,4.218,4.229,4.217,4.229,11500.1,,,,,
1726290300000,4.229,4.229,4.223,4.224,7876.6,,,,,
1726290600000,4.224,4.228,4.222,4.227,14128.2,,,,,
1726290900000,4.228,4.232,4.208,4.211,47501.6,,,,,
1726291200000,4.211,4.214,4.206,4.212,19640.4,,,,,
1726291500000,4.212,4.218,4.212,4.213,13379.7,,,,,
1726291800000,4.213,4.214,4.203,4.205,8688.5,,,,,
1726292100000,4.204,4.222,4.204,4.221,30894.1,,,,,
1726292400000,4.221,4.223,4.215,4.222,6548.9,,,,,
1726292700000,4.221,4.225,4.218,4.221,12164.7,,,,,
1726293000000,4.22,4.221,4.212,4.212,13158.4,,,,,
1726293300000,4.212,4.213,4.2,4.2,39037.3,,,,,
1726293600000,4.201,4.222,4.198,4.22,33893.4,,,,,
1726293900000,4.221,4.226,4.214,4.218,16080.1,,,,,
1726294200000,4.218,4.233,4.215,4.23,59589.6,,,,,
1726294500000,4.231,4.234,4.22,4.22,20313.6,,,,,
1726294800000,4.221,4.228,4.22,4.223,6396.6,,,,,
1726295100000,4.222,4.224,4.219,4.219,6719.2,,,,,
1726295400000,4.219,4.224,4.216,4.216,9341.8,,,,,
1726295700000,4.216,4.216,4.199,4.202,31564.9,,,,,
1726296000000,4.202,4.21,4.197,4.208,33845.3,,,,,
1726296300000,4.208,4.218,4.207,4.211,15503.6,,,,,
1726296600000,4.211,4.215,4.205,4.215,9588.7,,,,,
1726296900000,4.215,4.217,4.212,4.214,14746.0,,,,,
1726297200000,4.214,4.216,4.21,4.212,16947.1,,,,,
1726297500000,4.211,4.213,4.203,4.206,12541.7,,,,,
1726297800000,4.205,4.21,4.203,4.21,4566.8,,,,,
1726298100000,4.209,4.211,4.202,4.202,5146.0,,,,,
1726298400000,4.202,4.211,4.202,4.208,12810.3,,,,,
1726298700000,4.208,4.214,4.206,4.213,6719.6,,,,,
1726299000000,4.213,4.221,4.212,4.221,9482.5,,,,,
1726299300000,4.22,4.226,4.219,4.221,13845.8,,,,,
1726299600000,4.22,4.22,4.209,4.215,7265.9,,,,,
1726299900000,4.215,4.218,4.211,4.218,5462.5,,,,,
1726300200000,4.217,4.218,4.211,4.211,7788.2,,,,,
1726300500000,4.212,4.215,4.208,4.213,7205.5,,,,,
1726300800000,4.212,4.216,4.211,4.215,22193.3,,,,,
1726301100000,4.214,4.218,4.203,4.203,14612.1,,,,,
1726301400000,4.202,4.209,4.202,4.203,17940.3,,,,,
1726301700000,4.203,4.21,4.201,4.208,9532.7,,,,,
1726302000000,4.207,4.207,4.198,4.201,11181.5,,,,,
1726302300000,4.201,4.201,4.192,4.193,26252.7,,,,,
1726302600000,4.193,4.205,4.191,4.197,28843.7,,,,,
1726302900000,4.198,4.2,4.192,4.196,9866.9,,,,,
1726303200000,4.195,4.197,4.192,4.192,16177.9,,,,,
1726303500000,4.193,4.193,4.177,4.179,54196.1,,,,,
1726303800000,4.18,4.189,4.178,4.186,14392.9,,,,,
1726304100000,4.185,4.185,4.176,4.177,32920.6,,,,,
1726304400000,4.177,4.19,4.175,4.186,42553.8,,,,,
1726304700000,4.187,4.2,4.187,4.195,38232.0,,,,,
1726305000000,4.195,4.198,4.19,4.192,4657.1,,,,,
1726305300000,4.192,4.192,4.18,4.185,27602.9,,,,,
1726305600000,4.185,4.189,4.182,4.182,5307.3,,,,,
1726305900000,4.182,4.185,4.177,4.18,17496.3,,,,,
1726306200000,4.179,4.183,4.177,4.178,9042.1,,,,,
1726306500000,4.178,4.188,4.178,4.184,5828.9,,,,,
1726306800000,4.184,4.184,4.17,4.175,26453.3,,,,,
1726307100000,4.176,4.176,4.167,4.172,18789.1,,,,,
1726307400000,4.173,4.183,4.173,4.182,6383.6,,,,,
1726307700000,4.182,4.188,4.182,4.186,9332.4,,,,,
1726308000000,4.186,4.186,4.172,4.172,16725.8,,,,,
1726308300000,4.172,4.179,4.171,4.178,5252.1,,,,,
1726308600000,4.178,4.178,4.171,4.176,7865.8,,,,,
1726308900000,4.175,4.175,4.168,4.17,8043.5,,,,,
1726309200000,4.17,4.17,4.165,4.166,12002.2,,,,,
1726309500000,4.165,4.175,4.165,4.174,7360.0,,,,,
1726309800000,4.174,4.175,4.169,4.174,15629.8,,,,,
1726310100000,4.174,4.187,4.174,4.181,30039.7,,,,,
1726310400000,4.182,4.182,4.172,4.175,26931.7,,,,,
1726310700000,4.175,4.175,4.165,4.165,19678.7,,,,,
1726311000000,4.166,4.17,4.164,4.169,8784.7,,,,,
1726311300000,4.17,4.174,4.166,4.172,17467.3,,,,,
1726311600000,4.172,4.172,4.163,4.163,12825.9,,,,,
1726311900000,4.164,4.168,4.161,4.163,22411.2,,,,,
1726312200000,4.164,4.164,4.157,4.161,27233.9,,,,,
1726312500000,4.16,4.173,4.157,4.17,18588.3,,,,,
1726312800000,4.171,4.175,4.159,4.159,14241.7,,,,,
1726313100000,4.16,4.175,4.16,4.164,13634.7,,,,,
1726313400000,4.164,4.174,4.164,4.164,7863.4,,,,,
1726313700000,4.164,4.168,4.16,4.166,17027.5,,,,,
1726314000000,4.166,4.167,4.155,4.162,16271.0,,,,,
1726314300000,4.161,4.163,4.154,4.155,12752.6,,,,,
1726314600000,4.155,4.168,4.155,4.167,13729.2,,,,,
1726314900000,4.167,4.17,4.163,4.168,10805.8,,,,,
1726315200000,4.168,4.168,4.161,4.166,11688.4,,,,,
1726315500000,4.165,4.178,4.162,4.176,11185.9,,,,,
1726315800000,4.175,4.188,4.171,4.187,27638.3,,,,,
1726316100000,4.186,4.194,4.181,4.193,36446.3,,,,,
1726316400000,4.193,4.196,4.185,4.196,17355.5,,,,,
1726316700000,4.195,4.21,4.192,4.205,99931.0,,,,,
1726317000000,4.206,4.206,4.192,4.196,25895.6,,,,,
1726317300000,4.195,4.198,4.187,4.191,19570.7,,,,,
1726317600000,4.192,4.195,4.188,4.19,5702.1,,,,,
1726317900000,4.19,4.202,4.189,4.202,12557.7,,,,,
1726318200000,4.202,4.205,4.193,4.194,8940.2,,,,,
1726318500000,4.193,4.199,4.193,4.195,7218.3,,,,,
1726318800000,4.195,4.208,4.194,4.207,49024.4,,,,,
1726319100000,4.205,4.21,4.202,4.206,13887.8,,,,,
1726319400000,4.205,4.214,4.204,4.204,22715.2,,,,,
1726319700000,4.205,4.205,4.192,4.195,13162.4,,,,,
1726320000000,4.196,4.198,4.189,4.192,10204.0,,,,,
1726320300000,4.193,4.196,4.183,4.191,41703.5,,,,,
1726320600000,4.19,4.198,4.186,4.194,7708.3,,,,,
1726320900000,4.195,4.199,4.19,4.193,11738.9,,,,,
1726321200000,4.193,4.197,4.19,4.197,4927.2,,,,,
1726321500000,4.197,4.198,4.191,4.192,10433.6,,,,,
1726321800000,4.192,4.198,4.188,4.198,14272.3,,,,,
1726322100000,4.198,4.206,4.196,4.204,17244.9,,,,,
1726322400000,4.204,4.207,4.198,4.204,20314.5,,,,,
1726322700000,4.203,4.206,4.19,4.191,15570.7,,,,,
1726323000000,4.192,4.197,4.191,4.194,5861.0,,,,,
1726323300000,4.194,4.194,4.183,4.189,10286.2,,,,,
1726323600000,4.189,4.201,4.186,4.201,14750.4,,,,,
1726323900000,4.2,4.216,4.198,4.212,76690.5,,,,,
1726324200000,4.211,4.222,4.21,4.214,33474.8,,,,,
1726324500000,4.214,4.214,4.201,4.211,19735.2,,,,,
1726324800000,4.212,4.222,4.211,4.212,19489.7,,,,,
1726325100000,4.212,4.217,4.209,4.216,19792.7,,,,,
1726325400000,4.216,4.229,4.216,4.223,22345.2,,,,,
1726325700000,4.224,4.225,4.216,4.22,13677.9,,,,,
1726326000000,4.22,4.223,4.214,4.222,6958.7,,,,,
1726326300000,4.222,4.232,4.218,4.232,9248.7,,,,,
1726326600000,4.231,4.232,4.217,4.217,9672.7,,,,,
1726326900000,4.218,4.22,4.209,4.217,11406.2,,,,,
1726327200000,4.219,4.227,4.219,4.225,11589.4,,,,,
1726327500000,4.225,4.229,4.221,4.228,16746.2,,,,,
1726327800000,4.228,4.228,4.215,4.218,16573.4,,,,,
1726328100000,4.218,4.224,4.213,4.219,5321.1,,,,,
1726328400000,4.22,4.22,4.203,4.204,10419.4,,,,,
1726328700000,4.204,4.213,4.201,4.211,22650.9,,,,,
1726329000000,4.21,4.22,4.21,4.215,9102.9,,,,,
1726329300000,4.214,4.217,4.208,4.209,6325.3,,,,,
1726329600000,4.209,4.213,4.203,4.213,10594.1,,,,,
1726329900000,4.214,4.217,4.21,4.212,10975.3,,,,,
1726330200000,4.213,4.222,4.212,4.217,17372.4,,,,,
1726330500000,4.218,4.227,4.217,4.223,18249.1,,,,,
1726330800000,4.223,4.224,4.217,4.221,16706.0,,,,,
1726331100000,4.221,4.222,4.213,4.213,26230.3,,,,,
1726331400000,4.214,4.229,4.213,4.226,10316.9,,,,,
1726331700000,4.226,4.231,4.221,4.231,12775.3,,,,,
1726332000000,4.23,4.24,4.23,4.233,19900.7,,,,,
1726332300000,4.234,4.243,4.226,4.237,17334.6,,,,,
1726332600000,4.235,4.235,4.231,4.234,10600.2,,,,,
1726332900000,4.234,4.24,4.234,4.24,9661.3,,,,,
1726333200000,4.239,4.239,4.224,4.228,18607.7,,,,,
1726333500000,4.228,4.229,4.219,4.224,5473.0,,,,,
1726333800000,4.224,4.228,4.22,4.223,6083.2,,,,,
1726334100000,4.223,4.23,4.223,4.225,7137.5,,,,,
1726334400000,4.225,4.238,4.224,4.233,16577.2,,,,,
1726334700000,4.234,4.237,4.225,4.226,6968.2,,,,,
1726335000000,4.225,4.227,4.216,4.222,14281.2,,,,,
1726335300000,4.221,4.221,4.215,4.218,8505.2,,,,,
1726335600000,4.217,4.218,4.211,4.212,10306.8,,,,,
1726335900000,4.211,4.213,4.206,4.206,10670.1,,,,,
1726336200000,4.207,4.213,4.204,4.208,30069.6,,,,,
1726336500000,4.209,4.212,4.206,4.21,10043.5,,,,,
1726336800000,4.209,4.211,4.198,4.199,21248.3,,,,,
1726337100000,4.199,4.199,4.163,4.169,175719.5,,,,,
1726337400000,4.17,4.193,4.162,4.171,101963.8,,,,,
1726337700000,4.171,4.183,4.158,4.183,33317.5,,,,,
1726338000000,4.183,4.191,4.173,4.173,13591.8,,,,,
1726338300000,4.174,4.182,4.17,4.174,8344.0,,,,,
1726338600000,4.173,4.191,4.173,4.185,8930.0,,,,,
1726338900000,4.185,4.188,4.179,4.187,19272.9,,,,,
1726339200000,4.188,4.192,4.186,4.191,8228.5,,,,,
1726339500000,4.191,4.191,4.177,4.18,10112.2,,,,,
1726339800000,4.181,4.194,4.181,4.191,10969.2,,,,,
1726340100000,4.19,4.197,4.19,4.192,12716.1,,,,,
1726340400000,4.193,4.194,4.181,4.182,9957.9,,,,,
1726340700000,4.182,4.187,4.181,4.181,9910.4,,,,,
1726341000000,4.182,4.185,4.176,4.179,8127.7,,,,,
1726341300000,4.178,4.192,4.178,4.19,19430.8,,,,,
1726341600000,4.189,4.194,4.185,4.189,6860.3,,,,,
1726341900000,4.19,4.198,4.19,4.192,4723.6,,,,,
1726342200000,4.193,4.195,4.178,4.178,13289.9,,,,,
1726342500000,4.179,4.187,4.177,4.181,22464.0,,,,,
1726342800000,4.181,4.185,4.178,4.179,4666.3,,,,,
1726343100000,4.178,4.184,4.175,4.177,12433.2,,,,,
1726343400000,4.177,4.179,4.173,4.176,16980.0,,,,,
1726343700000,4.176,4.177,4.17,4.17,6779.4,,,,,
1726344000000,4.17,4.178,4.169,4.171,48188.0,,,,,
1726344300000,4.171,4.176,4.167,4.173,17035.0,,,,,
1726344600000,4.173,4.173,4.169,4.17,6056.5,,,,,
1726344900000,4.171,4.179,4.166,4.172,9216.0,,,,,
1726345200000,4.173,4.186,4.173,4.186,10001.9,,,,,
1726345500000,4.186,4.198,4.178,4.181,56272.2,,,,,
1726345800000,4.18,4.186,4.179,4.185,16052.3,,,,,
1726346100000,4.186,4.19,4.181,4.186,16642.8,,,,,
1726346400000,4.186,4.192,4.185,4.19,7307.2,,,,,
1726346700000,4.189,4.192,4.183,4.184,7891.0,,,,,
1726347000000,4.184,4.191,4.184,4.19,14355.7,,,,,
1726347300000,4.19,4.194,4.187,4.192,2768.8,,,,,
1726347600000,4.192,4.196,4.187,4.187,8741.1,,,,,
1726347900000,4.187,4.187,4.179,4.18,6514.8,,,,,
1726348200000,4.179,4.19,4.179,4.189,19877.6,,,,,
1726348500000,4.189,4.192,4.179,4.188,14615.0,,,,,
1726348800000,4.189,4.196,4.188,4.196,2890.9,,,,,
1726349100000,4.195,4.2,4.193,4.196,16920.2,,,,,
1726349400000,4.196,4.196,4.185,4.188,6728.3,,,,,
1726349700000,4.188,4.19,4.184,4.187,9040.9,,,,,
1726350000000,4.187,4.189,4.175,4.175,9058.7,,,,,
1726350300000,4.175,4.178,4.175,4.178,6438.1,,,,,
1726350600000,4.178,4.188,4.178,4.187,5443.5,,,,,
1726350900000,4.188,4.188,4.177,4.178,8767.0,,,,,
1726351200000,4.178,4.185,4.174,4.18,17321.3,,,,,
1726351500000,4.181,4.181,4.171,4.176,14363.4,,,,,
1726351800000,4.176,4.179,4.171,4.176,3103.2,,,,,
1726352100000,4.176,4.18,4.174,4.175,6843.3,,,,,
1726352400000,4.174,4.177,4.173,4.177,2394.8,,,,,
1726352700000,4.177,4.181,4.177,4.177,1403.7,,,,,
1726353000000,4.178,4.187,4.178,4.186,3592.7,,,,,
1726353300000,4.186,4.194,4.183,4.189,13552.6,,,,,
1726353600000,4.191,4.194,4.19,4.192,2162.7,,,,,
1726353900000,4.192,4.194,4.191,4.191,2780.5,,,,,
1726354200000,4.192,4.192,4.185,4.187,6603.7,,,,,
1726354500000,4.187,4.187,4.184,4.184,2125.1,,,,,
1726354800000,4.184,4.196,4.184,4.194,9985.2,,,,,
1726355100000,4.195,4.199,4.194,4.197,7047.0,,,,,
1726355400000,4.198,4.198,4.192,4.194,7223.7,,,,,
1726355700000,4.193,4.197,4.191,4.195,6404.7,,,,,
1726356000000,4.196,4.196,4.19,4.191,4991.0,,,,,
1726356300000,4.192,4.193,4.19,4.191,5787.4,,,,,
1726356600000,4.191,4.199,4.191,4.195,3389.9,,,,,
1726356900000,4.195,4.198,4.194,4.195,6976.6,,,,,
1726357200000,4.195,4.196,4.192,4.193,3942.8,,,,,
1726357500000,4.194,4.2,4.192,4.198,5104.4,,,,,
1726357800000,4.199,4.2,4.192,4.193,13451.2,,,,,
1726358100000,4.194,4.195,4.192,4.193,1842.1,,,,,
1726358400000,4.193,4.2,4.186,4.192,37767.9,,,,,
1726358700000,4.193,4.193,4.184,4.186,12226.6,,,,,
1726359000000,4.187,4.19,4.185,4.188,8757.7,,,,,
1726359300000,4.187,4.189,4.18,4.188,12893.0,,,,,
1726359600000,4.188,4.198,4.187,4.198,11780.5,,,,,
1726359900000,4.198,4.208,4.198,4.203,24721.8,,,,,
1726360200000,4.204,4.208,4.198,4.208,12523.7,,,,,
1726360500000,4.208,4.211,4.198,4.198,21838.9,,,,,
1726360800000,4.198,4.21,4.198,4.209,10011.4,,,,,
1726361100000,4.209,4.222,4.207,4.217,36101.1,,,,,
1726361400000,4.217,4.22,4.207,4.211,18884.3,,,,,
1726361700000,4.211,4.211,4.2,4.203,9266.5,,,,,
1726362000000,4.202,4.211,4.202,4.202,21087.4,,,,,
1726362300000,4.202,4.21,4.195,4.209,7893.4,,,,,
1726362600000,4.208,4.212,4.202,4.212,9248.2,,,,,
1726362900000,4.211,4.224,4.204,4.222,31954.4,,,,,
1726363200000,4.223,4.225,4.21,4.214,15101.0,,,,,
1726363500000,4.215,4.226,4.214,4.221,8329.8,,,,,
1726363800000,4.222,4.237,4.222,4.232,40281.0,,,,,
1726364100000,4.231,4.239,4.23,4.238,20503.9,,,,,
1726364400000,4.238,4.24,4.233,4.235,4587.6,,,,,
1726364700000,4.234,4.242,4.233,4.236,16681.7,,,,,
1726365000000,4.237,4.24,4.234,4.238,6699.5,,,,,
1726365300000,4.239,4.244,4.235,4.24,56288.7,,,,,
1726365600000,4.241,4.242,4.233,4.236,14165.6,,,,,
1726365900000,4.237,4.253,4.237,4.252,35879.3,,,,,
1726366200000,4.252,4.253,4.24,4.246,16659.1,,,,,
1726366500000,4.245,4.245,4.236,4.241,5133.3,,,,,
1726366800000,4.24,4.24,4.232,4.232,8938.2,,,,,
1726367100000,4.232,4.24,4.232,4.236,7908.3,,,,,
1726367400000,4.237,4.247,4.236,4.239,27738.5,,,,,
1726367700000,4.24,4.258,4.237,4.256,139568.0,,,,,
1726368000000,4.255,4.26,4.252,4.252,17872.3,,,,,
1726368300000,4.253,4.256,4.248,4.252,36859.8,,,,,
1726368600000,4.252,4.263,4.249,4.258,19081.0,,,,,
1726368900000,4.258,4.263,4.258,4.259,7865.5,,,,,
1726369200000,4.259,4.261,4.253,4.255,7190.7,,,,,
1726369500000,4.254,4.254,4.248,4.25,6108.2,,,,,
1726369800000,4.249,4.254,4.246,4.253,8112.0,,,,,
1726370100000,4.253,4.254,4.246,4.25,8316.9,,,,,
1726370400000,4.248,4.252,4.246,4.251,8875.6,,,,,
1726370700000,4.25,4.251,4.237,4.238,32355.0,,,,,
1726371000000,4.238,4.238,4.232,4.233,22858.1,,,,,
1726371300000,4.233,4.233,4.225,4.228,31567.4,,,,,
1726371600000,4.228,4.228,4.222,4.224,9776.7,,,,,
1726371900000,4.223,4.224,4.217,4.218,7396.1,,,,,
1726372200000,4.219,4.223,4.217,4.217,18753.2,,,,,
1726372500000,4.218,4.223,4.218,4.218,6787.0,,,,,
1726372800000,4.218,4.221,4.215,4.22,11987.4,,,,,
1726373100000,4.22,4.221,4.214,4.218,5072.0,,,,,
1726373400000,4.218,4.223,4.214,4.214,23042.7,,,,,
1726373700000,4.215,4.218,4.209,4.211,19176.7,,,,,
1726374000000,4.211,4.211,4.192,4.193,32267.3,,,,,
1726374300000,4.194,4.196,4.187,4.195,20446.9,,,,,
1726374600000,4.197,4.197,4.187,4.188,14413.2,,,,,
1726374900000,4.189,4.193,4.188,4.189,39358.4,,,,,
1726375200000,4.19,4.19,4.184,4.186,16078.4,,,,,
1726375500000,4.186,4.186,4.18,4.181,11363.0,,,,,
1726375800000,4.182,4.191,4.181,4.186,15483.2,,,,,
1726376100000,4.186,4.187,4.183,4.185,10695.6,,,,,
1726376400000,4.186,4.195,4.181,4.195,33470.2,,,,,
1726376700000,4.195,4.2,4.188,4.188,24784.6,,,,,
1726377000000,4.189,4.195,4.189,4.195,8226.4,,,,,
1726377300000,4.194,4.205,4.193,4.2,14974.5,,,,,
1726377600000,4.201,4.212,4.201,4.21,14883.6,,,,,
1726377900000,4.21,4.213,4.207,4.209,20386.1,,,,,
1726378200000,4.21,4.217,4.207,4.209,39300.4,,,,,
1726378500000,4.209,4.218,4.206,4.207,26825.3,,,,,
1726378800000,4.207,4.213,4.204,4.212,8631.8,,,,,
1726379100000,4.212,4.216,4.207,4.21,12393.5,,,,,
1726379400000,4.21,4.211,4.207,4.208,13508.1,,,,,
1726379700000,4.209,4.213,4.202,4.202,13105.3,,,,,
1726380000000,4.203,4.214,4.201,4.214,9526.6,,,,,
1726380300000,4.214,4.218,4.212,4.215,11369.8,,,,,
1726380600000,4.214,4.217,4.21,4.216,8922.7,,,,,
1726380900000,4.215,4.222,4.215,4.221,11313.9,,,,,
1726381200000,4.22,4.22,4.217,4.218,5948.0,,,,,
1726381500000,4.219,4.221,4.215,4.217,13196.3,,,,,
1726381800000,4.217,4.234,4.217,4.229,18406.9,,,,,
1726382100000,4.229,4.23,4.22,4.224,3807.9,,,,,
1726382400000,4.223,4.225,4.217,4.221,9388.3,,,,,
1726382700000,4.221,4.224,4.217,4.223,6413.3,,,,,
1726383000000,4.222,4.232,4.219,4.231,8445.1,,,,,
1726383300000,4.232,4.237,4.23,4.231,15683.4,,,,,
1726383600000,4.231,4.234,4.223,4.234,7404.3,,,,,
1726383900000,4.233,4.234,4.228,4.228,3851.6,,,,,
1726384200000,4.228,4.231,4.221,4.221,8681.6,,,,,
1726384500000,4.222,4.223,4.215,4.22,18083.6,,,,,
1726384800000,4.219,4.232,4.216,4.23,11057.2,,,,,
1726385100000,4.231,4.237,4.23,4.232,23008.0,,,,,
1726385400000,4.232,4.233,4.225,4.225,11226.6,,,,,
1726385700000,4.225,4.226,4.215,4.216,20111.9,,,,,
1726386000000,4.216,4.218,4.211,4.218,9686.2,,,,,
1726386300000,4.218,4.223,4.218,4.22,12290.3,,,,,
1726386600000,4.221,4.231,4.22,4.23,13635.8,,,,,
1726386900000,4.23,4.233,4.227,4.231,4004.9,,,,,
1726387200000,4.231,4.234,4.226,4.226,10714.5,,,,,
1726387500000,4.227,4.23,4.22,4.226,11839.0,,,,,
1726387800000,4.226,4.227,4.219,4.223,7268.3,,,,,
1726388100000,4.223,4.229,4.221,4.222,12231.9,,,,,
1726388400000,4.221,4.221,4.209,4.211,14416.6,,,,,
1726388700000,4.211,4.221,4.211,4.218,12617.7,,,,,
1726389000000,4.218,4.223,4.212,4.217,17337.5,,,,,
1726389300000,4.217,4.225,4.217,4.223,7315.4,,,,,
1726389600000,4.223,4.234,4.22,4.229,17252.3,,,,,
1726389900000,4.229,4.232,4.223,4.226,12133.3,,,,,
1726390200000,4.227,4.244,4.227,4.243,28232.3,,,,,
1726390500000,4.243,4.247,4.235,4.235,17083.3,,,,,
1726390800000,4.235,4.249,4.233,4.248,52254.3,,,,,
1726391100000,4.249,4.252,4.236,4.24,31632.0,,,,,
1726391400000,4.24,4.244,4.232,4.237,12232.5,,,,,
1726391700000,4.236,4.248,4.235,4.236,50878.6,,,,,
1726392000000,4.236,4.236,4.224,4.228,24031.0,,,,,
1726392300000,4.228,4.229,4.217,4.221,23266.6,,,,,
1726392600000,4.221,4.228,4.216,4.227,19554.3,,,,,
1726392900000,4.226,4.228,4.215,4.217,7400.6,,,,,
1726393200000,4.216,4.221,4.213,4.218,8998.8,,,,,
1726393500000,4.216,4.225,4.216,4.22,7902.1,,,,,
1726393800000,4.22,4.22,4.208,4.213,15079.6,,,,,
1726394100000,4.213,4.221,4.21,4.217,12428.8,,,,,
1726394400000,4.217,4.223,4.214,4.217,13418.8,,,,,
1726394700000,4.216,4.216,4.205,4.213,15841.2,,,,,
1726395000000,4.214,4.217,4.209,4.212,7815.8,,,,,
1726395300000,4.211,4.211,4.202,4.206,13556.3,,,,,
1726395600000,4.205,4.208,4.196,4.197,16056.7,,,,,
1726395900000,4.197,4.198,4.189,4.193,27390.7,,,,,
1726396200000,4.194,4.211,4.187,4.204,30538.0,,,,,
1726396500000,4.203,4.213,4.203,4.209,16496.9,,,,,
1726396800000,4.208,4.211,4.202,4.203,22812.1,,,,,
1726397100000,4.203,4.206,4.196,4.201,14035.3,,,,,
1726397400000,4.202,4.203,4.196,4.202,10649.8,,,,,
1726397700000,4.202,4.202,4.194,4.196,17099.8,,,,,
1726398000000,4.195,4.196,4.184,4.184,19441.6,,,,,
1726398300000,4.184,4.187,4.178,4.18,64902.6,,,,,
1726398600000,4.18,4.184,4.173,4.18,22861.3,,,,,
1726398900000,4.18,4.185,4.173,4.184,9784.7,,,,,
1726399200000,4.184,4.189,4.176,4.178,36018.8,,,,,
1726399500000,4.178,4.18,4.174,4.178,12657.3,,,,,
1726399800000,4.178,4.178,4.171,4.172,17983.2,,,,,
1726400100000,4.172,4.18,4.168,4.18,51930.5,,,,,
1726400400000,4.179,4.188,4.178,4.184,31171.0,,,,,
1726400700000,4.184,4.184,4.175,4.183,21070.7,,,,,
1726401000000,4.184,4.187,4.177,4.179,16721.0,,,,,
1726401300000,4.179,4.181,4.175,4.181,11403.0,,,,,
1726401600000,4.18,4.18,4.174,4.176,22280.8,,,,,
1726401900000,4.175,4.176,4.169,4.171,16233.3,,,,,
1726402200000,4.17,4.176,4.169,4.173,7392.5,,,,,
1726402500000,4.173,4.173,4.169,4.171,9049.5,,,,,
1726402800000,4.171,4.187,4.17,4.187,13260.3,,,,,
1726403100000,4.187,4.195,4.185,4.193,8242.2,,,,,
1726403400000,4.193,4.207,4.193,4.197,26481.8,,,,,
1726403700000,4.197,4.199,4.189,4.191,16897.3,,,,,
1726404000000,4.191,4.199,4.189,4.199,7802.6,,,,,
1726404300000,4.199,4.202,4.192,4.192,7101.7,,,,,
1726404600000,4.192,4.192,4.187,4.191,9182.6,,,,,
1726404900000,4.191,4.2,4.189,4.199,16501.6,,,,,
1726405200000,4.199,4.209,4.197,4.208,31710.9,,,,,
1726405500000,4.209,4.213,4.198,4.2,21671.2,,,,,
1726405800000,4.2,4.211,4.198,4.208,11500.1,,,,,
1726406100000,4.208,4.214,4.204,4.213,12389.8,,,,,
1726406400000,4.214,4.225,4.211,4.212,41943.7,,,,,
1726406700000,4.212,4.217,4.204,4.213,16071.3,,,,,
1726407000000,4.214,4.219,4.206,4.216,11944.7,,,,,
1726407300000,4.215,4.22,4.211,4.212,10463.4,,,,,
1726407600000,4.212,4.217,4.21,4.213,9449.0,,,,,
1726407900000,4.213,4.213,4.202,4.205,13177.5,,,,,
1726408200000,4.204,4.206,4.192,4.194,13071.5,,,,,
1726408500000,4.193,4.202,4.193,4.2,8757.7,,,,,
1726408800000,4.199,4.199,4.183,4.186,108591.6,,,,,
1726409100000,4.186,4.193,4.185,4.187,16097.1,,,,,
1726409400000,4.187,4.189,4.171,4.174,21732.0,,,,,
1726409700000,4.173,4.173,4.149,4.151,121127.9,buy,4.154999999999999,88.2476229196034,419568,0.0
1726410000000,4.151,4.162,4.148,4.161,66293.3,,,,,
1726410300000,4.161,4.171,4.158,4.169,15393.6,,,,,
1726410600000,4.168,4.183,4.165,4.171,34987.9,,,,,
1726410900000,4.17,4.18,4.164,4.18,7437.5,,,,,
1726411200000,4.18,4.18,4.169,4.173,25555.8,,,,,
1726411500000,4.174,4.18,4.163,4.172,63027.7,,,,,
1726411800000,4.173,4.184,4.17,4.18,15659.3,,,,,
1726412100000,4.18,4.187,4.174,4.183,31940.6,,,,,
1726412400000,4.183,4.193,4.174,4.185,20970.1,,,,,
1726412700000,4.187,4.189,4.169,4.171,13663.7,,,,,
1726413000000,4.171,4.176,4.163,4.165,12538.3,,,,,
1726413300000,4.166,4.17,4.158,4.166,18439.0,,,,,
1726413600000,4.166,4.178,4.166,4.174,12335.3,,,,,
1726413900000,4.174,4.178,4.164,4.173,48810.0,,,,,
1726414200000,4.173,4.175,4.166,4.169,19715.3,,,,,
1726414500000,4.168,4.176,4.164,4.175,7412.1,,,,,
1726414800000,4.176,4.19,4.171,4.19,25792.4,,,,,
1726415100000,4.19,4.195,4.179,4.193,20825.1,sell,4.18338403,87.80638480500538,190619,1.7601357037067844
1726415400000,4.193,4.196,4.187,4.192,10925.9,,,,,
1726415700000,4.193,4.196,4.188,4.195,20741.3,,,,,
1726416000000,4.196,4.198,4.181,4.184,21558.8,,,,,
1726416300000,4.186,4.194,4.183,4.188,11406.1,,,,,
1726416600000,4.189,4.19,4.177,4.179,24157.0,,,,,
1726416900000,4.179,4.192,4.179,4.184,16515.1,,,,,
1726417200000,4.183,4.185,4.165,4.169,22956.1,,,,,
1726417500000,4.17,4.174,4.162,4.17,13463.6,,,,,
1726417800000,4.169,4.176,4.167,4.171,13539.3,,,,,
1726418100000,4.172,4.176,4.164,4.167,14847.8,,,,,
1726418400000,4.167,4.171,4.159,4.161,7575.9,,,,,
1726418700000,4.16,4.171,4.156,4.169,25966.8,,,,,
1726419000000,4.168,4.169,4.158,4.16,29668.2,,,,,
1726419300000,4.16,4.16,4.143,4.146,67045.8,,,,,
1726419600000,4.145,4.155,4.138,4.154,49538.7,,,,,
1726419900000,4.154,4.162,4.137,4.137,25103.8,,,,,
1726420200000,4.138,4.139,4.125,4.128,82262.8,,,,,
1726420500000,4.127,4.139,4.121,4.126,33021.9,,,,,
1726420800000,4.125,4.138,4.121,4.138,36054.2,,,,,
1726421100000,4.139,4.141,4.129,4.141,18005.7,,,,,
1726421400000,4.14,4.14,4.124,4.135,31717.0,,,,,
1726421700000,4.134,4.134,4.123,4.131,19669.5,,,,,
1726422000000,4.131,4.136,4.122,4.131,23836.6,,,,,
1726422300000,4.131,4.14,4.123,4.131,14714.9,,,,,
1726422600000,4.132,4.141,4.132,4.141,19129.6,,,,,
1726422900000,4.14,4.144,4.134,4.135,12422.3,,,,,
1726423200000,4.135,4.14,4.129,4.134,22857.9,,,,,
1726423500000,4.134,4.142,4.134,4.138,11776.3,,,,,
1726423800000,4.138,4.139,4.133,4.134,15426.5,,,,,
1726424100000,4.133,4.134,4.127,4.133,13319.7,,,,,
1726424400000,4.133,4.133,4.124,4.128,37549.3,,,,,
1726424700000,4.129,4.136,4.128,4.13,12840.1,,,,,
1726425000000,4.129,4.145,4.128,4.145,56908.7,,,,,
1726425300000,4.144,4.144,4.132,4.138,12315.4,,,,,
1726425600000,4.138,4.138,4.122,4.127,34255.0,,,,,
1726425900000,4.126,4.132,4.121,4.13,9106.7,,,,,
1726426200000,4.131,4.159,4.125,4.158,89366.6,,,,,
1726426500000,4.159,4.169,4.141,4.144,92420.7,,,,,
1726426800000,4.144,4.166,4.139,4.159,50384.5,,,,,
1726427100000,4.16,4.165,4.152,4.157,20568.8,,,,,
1726427400000,4.156,4.162,4.155,4.159,14876.4,,,,,
1726427700000,4.159,4.165,4.155,4.156,6090.4,,,,,
1726428000000,4.155,4.158,4.149,4.152,14747.0,,,,,
1726428300000,4.152,4.152,4.13,4.135,41459.3,,,,,
1726428600000,4.134,4.144,4.13,4.135,6394.3,,,,,
1726428900000,4.135,4.139,4.133,4.137,8166.8,,,,,
1726429200000,4.137,4.137,4.127,4.13,4306.8,,,,,
1726429500000,4.131,4.133,4.127,4.131,8169.0,,,,,
1726429800000,4.131,4.139,4.128,4.137,6064.9,,,,,
1726430100000,4.137,4.137,4.13,4.13,3023.5,,,,,
1726430400000,4.13,4.135,4.123,4.128,50855.8,,,,,
1726430700000,4.127,4.129,4.114,4.122,30151.5,,,,,
1726431000000,4.122,4.133,4.121,4.131,9599.0,,,,,
1726431300000,4.13,4.14,4.13,4.139,8346.1,,,,,
1726431600000,4.139,4.139,4.12,4.121,11123.6,,,,,
1726431900000,4.12,4.124,4.099,4.103,75815.9,,,,,
1726432200000,4.103,4.11,4.103,4.104,25259.6,,,,,
1726432500000,4.104,4.115,4.102,4.107,22085.9,,,,,
1726432800000,4.106,4.109,4.096,4.099,33404.4,,,,,
1726433100000,4.099,4.109,4.097,4.102,19316.9,,,,,
1726433400000,4.104,4.113,4.1,4.106,40691.2,,,,,
1726433700000,4.106,4.109,4.096,4.096,17727.9,,,,,
1726434000000,4.097,4.097,4.056,4.067,127880.1,buy,4.069,91.90700830177273,830404,0.0
1726434300000,4.067,4.072,4.056,4.061,148394.8,,,,,
1726434600000,4.062,4.063,4.038,4.049,126114.6,,,,,
1726434900000,4.049,4.072,4.049,4.066,68613.9,,,,,
1726435200000,4.067,4.07,4.056,4.057,32894.4,,,,,
1726435500000,4.057,4.061,4.048,4.057,30312.5,,,,,
1726435800000,4.056,4.069,4.056,4.064,19239.3,,,,,
1726436100000,4.063,4.066,4.055,4.058,26634.9,,,,,
1726436400000,4.058,4.06,4.054,4.059,11449.8,,,,,
1726436700000,4.058,4.061,4.057,4.057,12998.3,,,,,
1726437000000,4.057,4.071,4.056,4.071,9602.5,,,,,
1726437300000,4.07,4.075,4.068,4.075,13635.7,,,,,
1726437600000,4.075,4.075,4.05,4.054,44614.3,,,,,
1726437900000,4.054,4.063,4.051,4.062,12709.5,,,,,
1726438200000,4.061,4.069,4.058,4.066,8080.9,,,,,
1726438500000,4.067,4.075,4.062,4.065,5987.2,,,,,
1726438800000,4.065,4.072,4.065,4.069,9048.7,,,,,
1726439100000,4.068,4.072,4.064,4.064,8213.1,,,,,
1726439400000,4.065,4.075,4.063,4.066,27903.6,,,,,
1726439700000,4.066,4.072,4.063,4.063,9799.5,,,,,
1726440000000,4.063,4.069,4.06,4.066,12733.3,,,,,
1726440300000,4.067,4.067,4.054,4.056,18716.3,,,,,
1726440600000,4.057,4.063,4.052,4.062,32946.5,,,,,
1726440900000,4.063,4.064,4.061,4.063,3009.4,,,,,
1726441200000,4.061,4.063,4.049,4.054,9408.7,,,,,
1726441500000,4.053,4.059,4.023,4.026,72038.4,,,,,
1726441800000,4.025,4.036,3.999,4.024,135491.9,,,,,
1726442100000,4.024,4.04,4.017,4.038,75652.4,,,,,
1726442400000,4.038,4.048,4.03,4.042,47421.0,,,,,
1726442700000,4.042,4.046,4.037,4.043,21691.5,,,,,
1726443000000,4.043,4.043,4.019,4.023,63404.0,,,,,
1726443300000,4.023,4.031,4.02,4.031,24076.0,,,,,
1726443600000,4.031,4.031,4.021,4.028,23421.0,,,,,
1726443900000,4.028,4.032,4.02,4.021,42537.3,,,,,
1726444200000,4.021,4.025,4.013,4.022,30455.8,,,,,
1726444500000,4.022,4.025,4.016,4.016,16353.0,,,,,
1726444800000,4.017,4.017,4.003,4.014,28975.1,,,,,
1726445100000,4.015,4.019,3.997,3.999,48130.5,,,,,
1726445400000,3.999,4.004,3.987,3.989,66848.8,,,,,
1726445700000,3.99,3.998,3.978,3.986,46785.8,,,,,
1726446000000,3.986,4.0,3.986,3.99,40098.1,,,,,
1726446300000,3.99,3.995,3.983,3.983,47601.9,,,,,
1726446600000,3.983,3.983,3.968,3.969,67377.7,,,,,
1726446900000,3.969,3.981,3.963,3.968,60691.2,,,,,
1726447200000,3.967,3.995,3.965,3.992,108326.4,,,,,
1726447500000,3.991,3.993,3.983,3.993,19044.3,,,,,
1726447800000,3.993,4.003,3.991,3.997,50973.9,,,,,
1726448100000,3.997,4.002,3.995,3.995,15226.8,,,,,
1726448400000,3.994,4.001,3.99,3.999,21350.9,,,,,
1726448700000,3.998,3.998,3.992,3.996,10922.1,,,,,
1726449000000,3.996,3.996,3.965,3.977,41338.8,,,,,
1726449300000,3.975,3.983,3.97,3.971,23775.6,,,,,
1726449600000,3.969,3.989,3.969,3.984,19990.9,,,,,
1726449900000,3.984,3.988,3.976,3.986,11884.2,,,,,
1726450200000,3.986,3.989,3.974,3.974,17180.8,,,,,
1726450500000,3.975,3.977,3.942,3.954,122487.0,,,,,
1726450800000,3.954,3.97,3.952,3.961,52662.3,,,,,
1726451100000,3.961,3.965,3.942,3.944,44500.3,,,,,
1726451400000,3.944,3.951,3.934,3.95,36717.4,,,,,
1726451700000,3.952,3.964,3.951,3.953,28862.9,,,,,
1726452000000,3.954,3.963,3.947,3.956,50860.0,,,,,
1726452300000,3.956,3.959,3.942,3.95,19276.5,,,,,
1726452600000,3.95,3.959,3.933,3.944,162285.3,,,,,
1726452900000,3.945,3.947,3.932,3.943,83017.9,,,,,
1726453200000,3.943,3.947,3.937,3.947,24315.8,,,,,
1726453500000,3.947,3.951,3.932,3.935,22260.3,,,,,
1726453800000,3.935,3.944,3.924,3.926,30420.2,,,,,
1726454100000,3.926,3.941,3.926,3.938,12179.6,,,,,
1726454400000,3.939,3.941,3.928,3.928,7668.7,,,,,
1726454700000,3.927,3.935,3.927,3.932,10104.4,,,,,
1726455000000,3.933,3.934,3.892,3.893,118794.4,,,,,
1726455300000,3.894,3.903,3.888,3.902,39882.3,,,,,
1726455600000,3.903,3.912,3.894,3.903,49614.1,,,,,
1726455900000,3.903,3.914,3.898,3.904,25128.3,,,,,
1726456200000,3.903,3.917,3.903,3.915,15195.6,,,,,
1726456500000,3.916,3.925,3.913,3.92,8964.4,,,,,
1726456800000,3.921,3.926,3.916,3.926,44216.8,,,,,
1726457100000,3.926,3.937,3.925,3.937,30428.3,,,,,
1726457400000,3.937,3.951,3.932,3.951,21221.2,,,,,
1726457700000,3.951,3.953,3.943,3.946,49430.8,,,,,
1726458000000,3.947,3.955,3.928,3.933,133437.2,,,,,
1726458300000,3.935,3.946,3.934,3.945,15067.7,,,,,
1726458600000,3.944,3.948,3.942,3.945,11531.9,,,,,
1726458900000,3.946,3.95,3.942,3.95,16764.3,,,,,
1726459200000,3.949,3.95,3.945,3.945,9412.7,,,,,
1726459500000,3.944,3.945,3.939,3.939,28911.4,,,,,
1726459800000,3.938,3.944,3.938,3.94,29203.5,,,,,
1726460100000,3.939,3.945,3.935,3.935,5870.2,,,,,
1726460400000,3.935,3.938,3.931,3.938,12709.3,,,,,
1726460700000,3.938,3.942,3.935,3.936,4120.7,,,,,
1726461000000,3.937,3.938,3.933,3.937,2260.6,,,,,
1726461300000,3.938,3.942,3.937,3.938,3822.8,,,,,
1726461600000,3.938,3.941,3.937,3.94,10945.5,,,,,
1726461900000,3.94,3.943,3.934,3.937,10551.0,,,,,
1726462200000,3.936,3.937,3.933,3.933,1927.6,,,,,
1726462500000,3.934,3.934,3.928,3.93,8829.3,,,,,
1726462800000,3.93,3.939,3.929,3.939,6496.5,,,,,
1726463100000,3.94,3.947,3.939,3.947,15852.4,,,,,
1726463400000,3.947,3.949,3.943,3.944,5975.6,,,,,
1726463700000,3.943,3.945,3.941,3.944,9516.9,,,,,
1726464000000,3.942,3.96,3.942,3.959,20176.1,,,,,
1726464300000,3.96,3.96,3.945,3.945,23085.7,,,,,
1726464600000,3.946,3.953,3.942,3.949,35729.1,,,,,
1726464900000,3.948,3.948,3.943,3.944,7552.7,,,,,
1726465200000,3.944,3.95,3.944,3.95,11672.9,,,,,
1726465500000,3.949,3.968,3.949,3.966,35581.4,,,,,
1726465800000,3.966,3.978,3.966,3.971,23901.4,,,,,
1726466100000,3.972,3.979,3.968,3.976,19249.7,,,,,
1726466400000,3.976,3.976,3.961,3.962,17755.9,,,,,
1726466700000,3.961,3.969,3.957,3.965,4435.4,,,,,
1726467000000,3.967,3.975,3.966,3.972,8410.1,,,,,
1726467300000,3.972,3.978,3.969,3.97,14486.4,,,,,
1726467600000,3.969,3.97,3.963,3.969,15479.7,,,,,
1726467900000,3.968,3.968,3.964,3.965,10785.2,,,,,
1726468200000,3.965,3.968,3.962,3.965,11469.6,,,,,
1726468500000,3.966,3.967,3.959,3.96,5987.1,,,,,
1726468800000,3.961,3.965,3.953,3.955,11661.1,,,,,
1726469100000,3.955,3.957,3.95,3.955,16849.2,,,,,
1726469400000,3.954,3.954,3.95,3.952,5382.8,,,,,
1726469700000,3.951,3.954,3.95,3.951,3700.0,,,,,
1726470000000,3.95,3.955,3.946,3.951,19414.3,,,,,
1726470300000,3.95,3.958,3.949,3.953,4869.3,,,,,
1726470600000,3.953,3.964,3.953,3.964,5824.2,,,,,
1726470900000,3.963,3.964,3.957,3.959,7175.5,,,,,
1726471200000,3.959,3.973,3.958,3.972,5717.2,,,,,
1726471500000,3.972,3.978,3.968,3.974,17444.2,,,,,
1726471800000,3.974,3.993,3.974,3.99,54627.0,,,,,
1726472100000,3.989,3.991,3.982,3.983,8519.3,,,,,
1726472400000,3.982,3.986,3.977,3.985,16144.8,,,,,
1726472700000,3.984,3.995,3.982,3.988,27290.6,,,,,
1726473000000,3.989,3.997,3.985,3.995,22002.6,,,,,
1726473300000,3.995,3.996,3.988,3.988,13913.9,,,,,
1726473600000,3.989,3.992,3.983,3.992,26773.2,,,,,
1726473900000,3.991,3.995,3.99,3.991,13052.2,,,,,
1726474200000,3.991,4.001,3.988,4.0,32941.5,,,,,
1726474500000,4.0,4.01,3.998,3.999,35629.5,,,,,
1726474800000,3.999,4.021,3.998,4.02,29549.4,,,,,
1726475100000,4.02,4.032,4.017,4.025,34664.0,,,,,
1726475400000,4.025,4.03,4.012,4.014,21418.7,,,,,
1726475700000,4.014,4.016,4.001,4.002,20142.8,,,,,
1726476000000,4.001,4.007,3.998,4.001,21650.9,,,,,
1726476300000,4.001,4.004,3.994,4.003,62317.7,,,,,
1726476600000,4.004,4.007,3.999,4.002,10350.0,,,,,
1726476900000,4.001,4.02,3.995,4.013,140576.7,,,,,
1726477200000,4.013,4.015,4.0,4.014,24903.0,,,,,
1726477500000,4.015,4.015,4.004,4.007,7313.0,,,,,
1726477800000,4.007,4.014,4.007,4.011,16190.5,,,,,
1726478100000,4.011,4.011,3.996,3.997,24423.7,,,,,
1726478400000,3.997,3.998,3.98,3.988,121294.6,,,,,
1726478700000,3.988,3.993,3.984,3.988,14480.1,,,,,
1726479000000,3.989,3.992,3.984,3.985,34119.6,,,,,
1726479300000,3.984,3.989,3.982,3.983,6475.9,,,,,
1726479600000,3.982,3.982,3.967,3.969,60210.6,,,,,
1726479900000,3.969,3.97,3.949,3.962,55471.8,,,,,
1726480200000,3.961,3.963,3.952,3.961,27643.1,,,,,
1726480500000,3.962,3.964,3.956,3.957,10198.4,,,,,
1726480800000,3.958,3.963,3.952,3.955,16978.4,,,,,
1726481100000,3.954,3.957,3.948,3.952,18237.1,,,,,
1726481400000,3.952,3.958,3.949,3.956,13126.5,,,,,
1726481700000,3.957,3.965,3.951,3.958,9771.1,,,,,
1726482000000,3.956,3.963,3.954,3.958,12368.2,,,,,
1726482300000,3.958,3.958,3.95,3.953,15636.5,,,,,
1726482600000,3.953,3.958,3.944,3.944,15407.0,,,,,
1726482900000,3.945,3.95,3.941,3.943,17592.1,,,,,
1726483200000,3.942,3.951,3.941,3.951,13403.4,,,,,
1726483500000,3.95,3.982,3.95,3.98,51389.4,,,,,
1726483800000,3.98,3.98,3.967,3.97,11371.1,,,,,
1726484100000,3.97,3.973,3.964,3.972,6310.0,,,,,
1726484400000,3.972,3.977,3.964,3.973,18932.8,,,,,
1726484700000,3.972,3.974,3.964,3.967,9268.9,,,,,
1726485000000,3.967,3.971,3.964,3.97,5929.4,,,,,
1726485300000,3.97,3.978,3.97,3.978,16640.3,,,,,
1726485600000,3.978,3.983,3.971,3.971,11691.9,,,,,
1726485900000,3.97,3.973,3.961,3.968,14898.4,,,,,
1726486200000,3.968,3.972,3.962,3.97,7093.1,,,,,
1726486500000,3.97,3.974,3.966,3.97,6190.3,,,,,
1726486800000,3.971,3.975,3.964,3.967,12170.9,,,,,
1726487100000,3.966,3.971,3.965,3.968,4286.7,,,,,
1726487400000,3.968,3.968,3.963,3.965,5234.2,,,,,
1726487700000,3.966,3.968,3.964,3.965,9994.4,,,,,
1726488000000,3.964,3.97,3.961,3.966,5489.9,,,,,
1726488300000,3.965,3.973,3.964,3.971,5714.1,,,,,
1726488600000,3.971,3.971,3.956,3.96,71335.6,,,,,
1726488900000,3.961,3.964,3.952,3.953,33061.9,,,,,
1726489200000,3.952,3.955,3.944,3.944,33402.5,,,,,
1726489500000,3.944,3.948,3.941,3.946,11439.1,,,,,
1726489800000,3.946,3.953,3.943,3.946,14595.9,,,,,
1726490100000,3.946,3.948,3.94,3.941,24300.7,,,,,
1726490400000,3.941,3.95,3.932,3.948,64429.4,,,,,
1726490700000,3.948,3.953,3.932,3.935,15147.5,,,,,
1726491000000,3.935,3.936,3.927,3.93,25804.9,,,,,
1726491300000,3.931,3.938,3.93,3.931,17148.3,,,,,
1726491600000,3.93,3.941,3.93,3.938,17153.4,,,,,
1726491900000,3.937,3.944,3.934,3.938,11739.6,,,,,
1726492200000,3.938,3.938,3.927,3.936,14035.2,,,,,
1726492500000,3.936,3.94,3.924,3.926,15524.1,,,,,
1726492800000,3.927,3.927,3.912,3.922,22919.7,,,,,
1726493100000,3.922,3.937,3.919,3.933,7949.8,,,,,
1726493400000,3.933,3.937,3.91,3.918,38462.7,,,,,
1726493700000,3.917,3.929,3.904,3.927,46828.7,,,,,
1726494000000,3.926,3.928,3.919,3.919,22338.5,,,,,
1726494300000,3.918,3.931,3.915,3.929,32799.2,,,,,
1726494600000,3.929,3.939,3.912,3.936,167258.6,,,,,
1726494900000,3.937,3.938,3.928,3.932,12199.8,,,,,
1726495200000,3.931,3.937,3.918,3.922,47666.4,,,,,
1726495500000,3.923,3.924,3.908,3.909,18101.3,,,,,
1726495800000,3.908,3.918,3.905,3.917,25325.4,,,,,
1726496100000,3.917,3.917,3.89,3.892,82224.9,buy,3.903,95.77101975584802,754800,0.0
1726496400000,3.892,3.898,3.884,3.888,34636.2,,,,,
1726496700000,3.888,3.892,3.875,3.879,91399.9,,,,,
1726497000000,3.879,3.882,3.85,3.861,240465.7,,,,,
1726497300000,3.861,3.883,3.859,3.881,82524.0,,,,,
1726497600000,3.881,3.89,3.881,3.888,31822.0,,,,,
1726497900000,3.889,3.889,3.875,3.882,23735.5,,,,,
1726498200000,3.883,3.889,3.876,3.881,17108.0,,,,,
1726498500000,3.879,3.884,3.876,3.881,13765.8,,,,,
1726498800000,3.881,3.887,3.877,3.883,27624.1,,,,,
1726499100000,3.884,3.894,3.882,3.887,27545.6,,,,,
1726499400000,3.887,3.893,3.885,3.891,10479.7,,,,,
1726499700000,3.892,3.9,3.889,3.899,21877.9,,,,,
1726500000000,3.899,3.905,3.896,3.905,20346.1,,,,,
1726500300000,3.905,3.908,3.9,3.907,16774.0,,,,,
1726500600000,3.907,3.92,3.905,3.919,78023.5,,,,,
1726500900000,3.92,3.92,3.902,3.907,28374.6,,,,,
1726501200000,3.907,3.908,3.89,3.89,33684.1,,,,,
1726501500000,3.89,3.91,3.888,3.91,66760.0,,,,,
1726501800000,3.91,3.914,3.905,3.913,24095.6,,,,,
1726502100000,3.913,3.915,3.899,3.899,19730.2,,,,,
1726502400000,3.9,3.901,3.891,3.891,26837.9,,,,,
1726502700000,3.892,3.901,3.886,3.899,16782.2,,,,,
1726503000000,3.899,3.901,3.883,3.883,48685.4,,,,,
1726503300000,3.884,3.892,3.877,3.892,43936.1,,,,,
1726503600000,3.893,3.9,3.891,3.9,37040.4,,,,,
1726503900000,3.899,3.91,3.898,3.904,17432.9,,,,,
1726504200000,3.904,3.904,3.886,3.891,10165.9,,,,,
1726504500000,3.891,3.894,3.883,3.888,9068.4,,,,,
1726504800000,3.887,3.887,3.88,3.88,5174.1,,,,,
1726505100000,3.879,3.885,3.874,3.884,16894.5,,,,,
1726505400000,3.884,3.891,3.882,3.89,13035.1,,,,,
1726505700000,3.891,3.897,3.881,3.882,16848.4,,,,,
1726506000000,3.884,3.888,3.877,3.879,6613.8,,,,,
1726506300000,3.88,3.882,3.868,3.868,17589.2,,,,,
1726506600000,3.87,3.874,3.859,3.867,71673.6,,,,,
1726506900000,3.866,3.881,3.866,3.873,21303.4,,,,,
1726507200000,3.872,3.874,3.861,3.87,21721.6,,,,,
1726507500000,3.87,3.872,3.858,3.863,22444.0,,,,,
1726507800000,3.863,3.87,3.85,3.857,22484.0,,,,,
1726508100000,3.856,3.867,3.849,3.867,46266.6,,,,,
1726508400000,3.866,3.888,3.863,3.875,79155.1,,,,,
1726508700000,3.876,3.899,3.874,3.894,79202.6,,,,,
1726509000000,3.893,3.911,3.893,3.908,29638.2,,,,,
1726509300000,3.909,3.921,3.903,3.907,124970.4,,,,,
1726509600000,3.907,3.913,3.901,3.905,48674.5,,,,,
1726509900000,3.905,3.906,3.892,3.9,16882.5,,,,,
1726510200000,3.899,3.9,3.881,3.882,59392.3,,,,,
1726510500000,3.882,3.888,3.876,3.876,7320.0,,,,,
1726510800000,3.877,3.885,3.876,3.882,6753.9,,,,,
1726511100000,3.883,3.888,3.881,3.881,17434.2,,,,,
1726511400000,3.881,3.895,3.88,3.893,10254.9,,,,,
1726511700000,3.893,3.893,3.878,3.879,30776.1,,,,,
1726512000000,3.879,3.881,3.873,3.873,8951.4,,,,,
1726512300000,3.874,3.879,3.873,3.878,2250.7,,,,,
1726512600000,3.878,3.898,3.878,3.88,81866.3,,,,,
1726512900000,3.88,3.888,3.879,3.888,6907.6,,,,,
1726513200000,3.888,3.888,3.88,3.88,7227.8,,,,,
1726513500000,3.882,3.89,3.88,3.884,9274.0,,,,,
1726513800000,3.883,3.886,3.876,3.877,11290.6,,,,,
1726514100000,3.877,3.88,3.871,3.873,8950.6,,,,,
1726514400000,3.873,3.888,3.87,3.887,18426.8,,,,,
1726514700000,3.888,3.89,3.882,3.886,9144.5,,,,,
1726515000000,3.886,3.891,3.882,3.885,17333.3,,,,,
1726515300000,3.887,3.889,3.881,3.885,9523.2,,,,,
1726515600000,3.885,3.889,3.883,3.888,4738.9,,,,,
1726515900000,3.888,3.89,3.883,3.888,12198.4,,,,,
1726516200000,3.889,3.893,3.884,3.886,20276.2,,,,,
1726516500000,3.887,3.889,3.878,3.88,11941.5,,,,,
1726516800000,3.88,3.88,3.872,3.878,11198.2,,,,,
1726517100000,3.878,3.885,3.877,3.883,9495.5,,,,,
1726517400000,3.884,3.89,3.883,3.885,10465.8,,,,,
1726517700000,3.886,3.888,3.878,3.888,18554.3,,,,,
1726518000000,3.889,3.893,3.886,3.887,10452.0,,,,,
1726518300000,3.888,3.897,3.878,3.879,89183.5,,,,,
1726518600000,3.879,3.882,3.871,3.875,18782.3,,,,,
1726518900000,3.875,3.876,3.869,3.869,5450.4,,,,,
1726519200000,3.87,3.875,3.866,3.874,9352.9,,,,,
1726519500000,3.874,3.875,3.867,3.868,13885.3,,,,,
1726519800000,3.868,3.87,3.864,3.866,8797.9,,,,,
1726520100000,3.866,3.867,3.855,3.857,24862.3,,,,,
1726520400000,3.858,3.863,3.851,3.861,18154.1,,,,,
1726520700000,3.861,3.863,3.852,3.852,18937.4,,,,,
1726521000000,3.853,3.861,3.853,3.857,8325.3,,,,,
1726521300000,3.855,3.859,3.849,3.858,11835.1,,,,,
1726521600000,3.858,3.87,3.857,3.87,12696.4,,,,,
1726521900000,3.869,3.869,3.863,3.863,7274.7,,,,,
1726522200000,3.864,3.869,3.859,3.868,12232.1,,,,,
1726522500000,3.867,3.872,3.867,3.872,3460.2,,,,,
1726522800000,3.872,3.876,3.871,3.874,10047.0,,,,,
1726523100000,3.874,3.88,3.874,3.879,2699.7,,,,,
1726523400000,3.879,3.884,3.878,3.884,7888.8,,,,,
1726523700000,3.885,3.892,3.881,3.889,12657.5,,,,,
1726524000000,3.889,3.889,3.878,3.883,16059.4,,,,,
1726524300000,3.883,3.888,3.876,3.878,4301.0,,,,,
1726524600000,3.878,3.878,3.87,3.871,6333.0,,,,,
1726524900000,3.872,3.881,3.872,3.878,7485.8,,,,,
1726525200000,3.877,3.88,3.869,3.872,18020.1,,,,,
1726525500000,3.872,3.872,3.867,3.869,4250.4,,,,,
1726525800000,3.868,3.873,3.866,3.869,3835.2,,,,,
1726526100000,3.868,3.871,3.864,3.869,5693.9,,,,,
1726526400000,3.868,3.873,3.863,3.866,13202.2,,,,,
1726526700000,3.866,3.869,3.863,3.869,3788.1,,,,,
1726527000000,3.869,3.872,3.869,3.871,4203.0,,,,,
1726527300000,3.871,3.874,3.869,3.873,7530.0,,,,,
1726527600000,3.875,3.885,3.875,3.885,6775.5,,,,,
1726527900000,3.885,3.889,3.883,3.889,9215.5,,,,,
1726528200000,3.888,3.889,3.883,3.885,5204.7,,,,,
1726528500000,3.885,3.89,3.884,3.888,7539.6,,,,,
1726528800000,3.888,3.895,3.886,3.895,21267.2,,,,,
1726529100000,3.895,3.896,3.889,3.89,15089.0,,,,,
1726529400000,3.89,3.895,3.889,3.895,13163.9,,,,,
1726529700000,3.894,3.894,3.89,3.892,10535.3,,,,,
1726530000000,3.891,3.892,3.886,3.891,19091.4,,,,,
1726530300000,3.89,3.894,3.886,3.888,20721.8,,,,,
1726530600000,3.887,3.887,3.88,3.882,13141.9,,,,,
1726530900000,3.882,3.882,3.878,3.879,12885.9,,,,,
1726531200000,3.88,3.885,3.874,3.884,21829.9,,,,,
1726531500000,3.883,3.886,3.88,3.88,15153.0,,,,,
1726531800000,3.88,3.887,3.879,3.883,9379.5,,,,,
1726532100000,3.883,3.887,3.874,3.879,25016.1,,,,,
1726532400000,3.879,3.888,3.878,3.88,48022.9,,,,,
1726532700000,3.88,3.884,3.874,3.878,9179.4,,,,,
1726533000000,3.878,3.883,3.874,3.883,6821.0,,,,,
1726533300000,3.883,3.883,3.871,3.871,8065.2,,,,,
1726533600000,3.871,3.871,3.861,3.861,14406.0,,,,,
1726533900000,3.862,3.863,3.854,3.855,48864.9,,,,,
1726534200000,3.854,3.857,3.839,3.841,45353.2,,,,,
1726534500000,3.841,3.848,3.836,3.84,75308.9,,,,,
1726534800000,3.84,3.85,3.838,3.849,21444.6,,,,,
1726535100000,3.849,3.859,3.844,3.851,20753.1,,,,,
1726535400000,3.851,3.855,3.832,3.835,32414.7,,,,,
1726535700000,3.834,3.85,3.834,3.838,16655.8,,,,,
1726536000000,3.838,3.851,3.838,3.847,15103.7,,,,,
1726536300000,3.847,3.85,3.842,3.847,7724.4,,,,,
1726536600000,3.847,3.852,3.842,3.85,5587.4,,,,,
1726536900000,3.85,3.855,3.847,3.852,5696.4,,,,,
1726537200000,3.852,3.864,3.85,3.864,12739.5,,,,,
1726537500000,3.864,3.871,3.862,3.863,10442.5,,,,,
1726537800000,3.863,3.868,3.862,3.866,4568.4,,,,,
1726538100000,3.865,3.866,3.862,3.866,4423.8,,,,,
1726538400000,3.865,3.877,3.865,3.874,16784.3,,,,,
1726538700000,3.874,3.88,3.873,3.875,9133.8,,,,,
1726539000000,3.876,3.876,3.87,3.873,6357.6,,,,,
1726539300000,3.872,3.886,3.871,3.883,18417.2,,,,,
1726539600000,3.882,3.882,3.872,3.879,7883.3,,,,,
1726539900000,3.88,3.89,3.88,3.883,15067.8,,,,,
1726540200000,3.883,3.883,3.877,3.881,7990.3,,,,,
1726540500000,3.881,3.895,3.881,3.887,32036.2,,,,,
1726540800000,3.886,3.894,3.886,3.891,23935.6,,,,,
1726541100000,3.891,3.892,3.888,3.889,10324.9,,,,,
1726541400000,3.889,3.892,3.882,3.889,29601.1,,,,,
1726541700000,3.889,3.891,3.885,3.887,12017.0,,,,,
1726542000000,3.887,3.893,3.885,3.89,12052.4,,,,,
1726542300000,3.891,3.892,3.887,3.89,8469.5,,,,,
1726542600000,3.891,3.895,3.889,3.89,15032.3,,,,,
1726542900000,3.89,3.893,3.881,3.882,27701.0,,,,,
1726543200000,3.882,3.893,3.88,3.892,13914.3,,,,,
1726543500000,3.893,3.894,3.889,3.891,9026.9,,,,,
1726543800000,3.892,3.897,3.892,3.896,18650.1,,,,,
1726544100000,3.897,3.904,3.897,3.903,18865.7,,,,,
1726544400000,3.902,3.907,3.902,3.906,12567.7,,,,,
1726544700000,3.906,3.907,3.899,3.903,15972.7,,,,,
1726545000000,3.902,3.902,3.897,3.897,9076.8,,,,,
1726545300000,3.897,3.898,3.893,3.893,6716.6,,,,,
1726545600000,3.894,3.898,3.893,3.897,12879.5,,,,,
1726545900000,3.896,3.904,3.896,3.904,18816.6,,,,,
1726546200000,3.904,3.909,3.903,3.907,7565.8,,,,,
1726546500000,3.906,3.911,3.906,3.907,11161.0,,,,,
1726546800000,3.907,3.909,3.903,3.909,8322.1,,,,,
1726547100000,3.908,3.913,3.906,3.91,15943.5,,,,,
1726547400000,3.909,3.91,3.905,3.91,10300.1,,,,,
1726547700000,3.91,3.912,3.906,3.912,8546.4,,,,,
1726548000000,3.912,3.916,3.909,3.915,13164.0,,,,,
1726548300000,3.914,3.921,3.913,3.921,24515.8,,,,,
1726548600000,3.921,3.924,3.916,3.919,35667.0,,,,,
1726548900000,3.919,3.921,3.912,3.919,64532.6,,,,,
1726549200000,3.919,3.927,3.918,3.926,15114.7,,,,,
1726549500000,3.925,3.93,3.924,3.928,13206.6,,,,,
1726549800000,3.928,3.935,3.928,3.93,16671.7,,,,,
1726550100000,3.93,3.938,3.93,3.937,14550.8,,,,,
1726550400000,3.937,3.939,3.933,3.934,11050.1,,,,,
1726550700000,3.934,3.945,3.934,3.942,20286.1,,,,,
1726551000000,3.943,3.959,3.942,3.959,49843.2,,,,,
1726551300000,3.958,3.958,3.951,3.951,10552.8,,,,,
1726551600000,3.95,3.956,3.947,3.955,14620.4,,,,,
1726551900000,3.955,3.974,3.955,3.971,28182.1,,,,,
1726552200000,3.971,3.996,3.97,3.995,48799.5,,,,,
1726552500000,3.995,3.996,3.984,3.988,29536.5,,,,,
1726552800000,3.988,3.996,3.982,3.99,42473.6,,,,,
1726553100000,3.989,4.0,3.987,3.991,33849.0,,,,,
1726553400000,3.991,3.991,3.976,3.976,19922.2,,,,,
1726553700000,3.977,3.991,3.977,3.991,33229.1,,,,,
1726554000000,3.991,3.993,3.98,3.983,16775.5,,,,,
1726554300000,3.983,3.983,3.972,3.972,11294.1,,,,,
1726554600000,3.972,4.012,3.972,4.009,204534.0,,,,,
1726554900000,4.01,4.018,4.006,4.011,32946.2,,,,,
1726555200000,4.011,4.017,4.008,4.015,14285.3,,,,,
1726555500000,4.014,4.015,4.005,4.006,19686.7,,,,,
1726555800000,4.005,4.008,3.995,3.996,22510.2,,,,,
1726556100000,3.997,4.003,3.995,3.998,9905.9,,,,,
1726556400000,3.998,4.003,3.989,3.989,43174.5,,,,,
1726556700000,3.989,3.993,3.988,3.99,21265.2,,,,,
1726557000000,3.99,3.993,3.988,3.988,12091.5,,,,,
1726557300000,3.988,4.005,3.988,4.002,21023.0,,,,,
1726557600000,4.001,4.002,3.989,3.991,6992.1,,,,,
1726557900000,3.991,3.993,3.988,3.988,7753.6,,,,,
1726558200000,3.987,3.995,3.987,3.993,17285.9,,,,,
1726558500000,3.991,3.996,3.988,3.993,15272.1,,,,,
1726558800000,3.993,4.003,3.993,4.0,24771.5,,,,,
1726559100000,4.0,4.007,3.996,4.005,28707.0,,,,,
1726559400000,4.005,4.007,3.998,4.004,25558.5,,,,,
1726559700000,4.004,4.013,4.002,4.01,25245.7,,,,,
1726560000000,4.011,4.027,4.011,4.026,29805.8,,,,,
1726560300000,4.027,4.029,4.015,4.022,46497.1,,,,,
1726560600000,4.023,4.031,4.021,4.022,29880.6,,,,,
1726560900000,4.022,4.045,4.022,4.044,78884.7,,,,,
1726561200000,4.044,4.047,4.027,4.027,95720.3,,,,,
1726561500000,4.027,4.031,4.018,4.022,54794.2,,,,,
1726561800000,4.022,4.035,4.021,4.033,60471.2,,,,,
1726562100000,4.033,4.044,4.033,4.038,55113.1,,,,,
1726562400000,4.038,4.059,4.037,4.055,63985.9,,,,,
1726562700000,4.055,4.059,4.046,4.055,42748.4,,,,,
1726563000000,4.055,4.062,4.05,4.062,55263.3,,,,,
1726563300000,4.062,4.067,4.058,4.067,39466.4,,,,,
1726563600000,4.067,4.069,4.044,4.046,73404.5,,,,,
1726563900000,4.046,4.077,4.045,4.071,101417.3,,,,,
1726564200000,4.071,4.078,4.055,4.065,65089.5,,,,,
1726564500000,4.065,4.073,4.047,4.048,74402.5,,,,,
1726564800000,4.047,4.053,4.024,4.043,161816.8,sell,4.0260672,71.75643655206913,811393,8.261902120986905
1726565100000,4.043,4.052,4.043,4.049,29340.2,,,,,
1726565400000,4.05,4.062,4.043,4.058,57614.1,,,,,
1726565700000,4.058,4.08,4.058,4.071,97451.6,,,,,
1726566000000,4.071,4.082,4.07,4.076,64047.6,,,,,
1726566300000,4.076,4.101,4.075,4.099,109864.2,,,,,
1726566600000,4.099,4.14,4.097,4.131,198658.3,,,,,
1726566900000,4.131,4.15,4.121,4.132,279944.5,,,,,
1726567200000,4.132,4.151,4.13,4.135,110206.5,,,,,
1726567500000,4.135,4.145,4.125,4.14,80980.1,,,,,
1726567800000,4.14,4.154,4.14,4.142,71217.5,,,,,
1726568100000,4.141,4.146,4.133,4.144,48855.2,,,,,
1726568400000,4.145,4.147,4.135,4.135,60765.9,,,,,
1726568700000,4.136,4.138,4.111,4.115,67088.5,sell,4.12327263,17.992926465431328,216419,3.871602894709998
1726569000000,4.115,4.124,4.108,4.118,51520.0,,,,,
1726569300000,4.118,4.118,4.097,4.099,89097.1,,,,,
1726569600000,4.1,4.106,4.1,4.104,20332.3,,,,,
1726569900000,4.105,4.107,4.088,4.089,20821.8,,,,,
1726570200000,4.088,4.104,4.088,4.104,24346.0,,,,,
1726570500000,4.103,4.105,4.094,4.099,19106.8,,,,,
1726570800000,4.098,4.104,4.09,4.102,25923.8,,,,,
1726571100000,4.102,4.103,4.08,4.08,31129.9,,,,,
1726571400000,4.08,4.084,4.07,4.071,14708.8,,,,,
1726571700000,4.069,4.073,4.052,4.066,98467.9,,,,,
1726572000000,4.065,4.065,4.054,4.058,23841.0,,,,,
1726572300000,4.058,4.07,4.057,4.07,8170.3,,,,,
1726572600000,4.069,4.074,4.062,4.063,15988.1,,,,,
1726572900000,4.063,4.067,4.056,4.06,19369.8,,,,,
1726573200000,4.06,4.065,4.056,4.058,21977.3,,,,,
1726573500000,4.058,4.061,4.049,4.055,20170.5,,,,,
1726573800000,4.055,4.063,4.054,4.057,16086.5,,,,,
1726574100000,4.058,4.067,4.054,4.055,15827.4,,,,,
1726574400000,4.055,4.065,4.054,4.058,27098.2,,,,,
1726574700000,4.059,4.068,4.058,4.066,31132.6,,,,,
1726575000000,4.066,4.07,4.06,4.061,13201.4,,,,,
1726575300000,4.061,4.067,4.052,4.066,18116.6,,,,,
1726575600000,4.067,4.078,4.06,4.076,22997.2,,,,,
1726575900000,4.076,4.078,4.07,4.077,14210.7,,,,,
1726576200000,4.078,4.087,4.069,4.069,56929.3,,,,,
1726576500000,4.07,4.082,4.065,4.065,34080.2,,,,,
1726576800000,4.064,4.071,4.056,4.07,45424.3,,,,,
1726577100000,4.07,4.077,4.058,4.066,35658.8,buy,4.069,76.4189315097633,469883,0.0
1726577400000,4.067,4.07,4.06,4.069,28483.3,,,,,
1726577700000,4.069,4.086,4.069,4.078,16861.6,,,,,
1726578000000,4.08,4.083,4.071,4.077,16776.5,,,,,
1726578300000,4.077,4.082,4.073,4.078,12783.7,,,,,
1726578600000,4.079,4.08,4.064,4.065,50837.5,,,,,
1726578900000,4.064,4.071,4.058,4.065,18883.2,,,,,
1726579200000,4.064,4.076,4.062,4.073,9184.8,,,,,
1726579500000,4.071,4.076,4.067,4.071,6003.9,,,,,
1726579800000,4.07,4.084,4.057,4.057,96234.4,,,,,
1726580100000,4.058,4.068,4.056,4.062,18815.0,,,,,
1726580400000,4.062,4.063,4.038,4.04,49055.4,,,,,
1726580700000,4.041,4.05,4.031,4.034,66263.3,,,,,
1726581000000,4.034,4.039,4.02,4.024,65051.6,,,,,
1726581300000,4.024,4.034,4.023,4.028,17447.4,,,,,
1726581600000,4.028,4.045,4.018,4.04,63594.9,,,,,
1726581900000,4.04,4.068,4.037,4.059,50742.4,,,,,
1726582200000,4.06,4.11,4.055,4.11,159816.6,,,,,
1726582500000,4.111,4.14,4.111,4.131,114603.4,,,,,
1726582800000,4.132,4.152,4.125,4.139,140023.9,,,,,
1726583100000,4.139,4.168,4.13,4.144,338236.0,,,,,
1726583400000,4.145,4.153,4.119,4.119,84837.4,,,,,
1726583700000,4.118,4.135,4.096,4.131,162451.1,,,,,
1726584000000,4.131,4.133,4.114,4.123,69749.9,,,,,
1726584300000,4.122,4.152,4.121,4.152,94589.7,,,,,
1726584600000,4.153,4.153,4.134,4.139,51057.0,,,,,
1726584900000,4.14,4.145,4.128,4.137,73047.7,,,,,
1726585200000,4.138,4.182,4.138,4.169,126529.0,,,,,
1726585500000,4.17,4.198,4.17,4.194,126403.9,,,,,
1726585800000,4.194,4.211,4.186,4.21,182776.2,,,,,
1726586100000,4.21,4.249,4.209,4.24,232405.9,,,,,
1726586400000,4.24,4.279,4.228,4.262,289853.1,,,,,
1726586700000,4.263,4.264,4.237,4.242,91804.5,,,,,
1726587000000,4.242,4.265,4.226,4.226,105526.3,,,,,
1726587300000,4.225,4.268,4.225,4.261,161742.9,,,,,
1726587600000,4.26,4.265,4.236,4.238,98707.0,,,,,
1726587900000,4.238,4.241,4.209,4.215,101956.8,sell,4.21546579,553.2300795402846,124353,3.6422973733414707
1726588200000,4.215,4.239,4.215,4.228,28337.7,,,,,
1726588500000,4.227,4.237,4.216,4.216,42175.9,,,,,
1726588800000,4.217,4.252,4.217,4.249,101217.7,,,,,
1726589100000,4.249,4.282,4.248,4.281,167803.4,,,,,
1726589400000,4.282,4.305,4.277,4.292,206859.9,,,,,
1726589700000,4.292,4.3,4.26,4.274,125711.5,,,,,
1726590000000,4.274,4.28,4.25,4.262,80942.0,,,,,
1726590300000,4.263,4.27,4.24,4.244,64008.5,,,,,
1726590600000,4.243,4.246,4.224,4.225,113643.1,,,,,
1726590900000,4.226,4.241,4.218,4.227,51976.7,,,,,
1726591200000,4.228,4.242,4.223,4.239,55394.6,,,,,
1726591500000,4.238,4.264,4.23,4.233,67821.1,,,,,
1726591800000,4.234,4.234,4.206,4.232,69252.3,,,,,
1726592100000,4.232,4.239,4.218,4.22,49025.6,,,,,
1726592400000,4.22,4.226,4.207,4.21,60516.2,,,,,
1726592700000,4.212,4.216,4.205,4.209,30220.7,,,,,
1726593000000,4.21,4.215,4.194,4.212,56358.8,,,,,
1726593300000,4.213,4.216,4.198,4.207,31273.0,,,,,
1726593600000,4.207,4.217,4.206,4.215,31303.3,,,,,
1726593900000,4.216,4.221,4.203,4.209,26502.3,,,,,
1726594200000,4.207,4.215,4.193,4.195,16705.6,,,,,
1726594500000,4.194,4.21,4.194,4.205,18219.8,,,,,
1726594800000,4.204,4.204,4.191,4.196,15708.4,,,,,
1726595100000,4.196,4.197,4.187,4.195,22486.4,,,,,
1726595400000,4.193,4.2,4.186,4.186,12649.4,,,,,
1726595700000,4.186,4.19,4.179,4.187,27149.6,,,,,
1726596000000,4.187,4.191,4.179,4.185,19674.1,,,,,
1726596300000,4.185,4.203,4.183,4.197,24209.4,,,,,
1726596600000,4.197,4.206,4.193,4.196,13923.7,,,,,
1726596900000,4.195,4.207,4.19,4.191,14630.2,,,,,
1726597200000,4.191,4.194,4.183,4.187,14512.3,,,,,
1726597500000,4.187,4.193,4.18,4.18,14471.9,,,,,
1726597800000,4.18,4.19,4.174,4.175,42305.3,,,,,
1726598100000,4.175,4.184,4.173,4.173,11210.6,,,,,
1726598400000,4.173,4.175,4.164,4.165,28948.1,buy,4.167,86.6646567459007,622499,0.0
1726598700000,4.166,4.172,4.152,4.164,53277.9,,,,,
1726599000000,4.164,4.165,4.15,4.159,17898.7,,,,,
1726599300000,4.159,4.168,4.154,4.163,13800.4,,,,,
1726599600000,4.162,4.172,4.154,4.159,20610.7,,,,,
1726599900000,4.159,4.165,4.153,4.164,10623.5,,,,,
1726600200000,4.164,4.173,4.163,4.17,8157.9,,,,,
1726600500000,4.17,4.178,4.166,4.167,12939.7,,,,,
1726600800000,4.167,4.167,4.158,4.16,8713.6,,,,,
1726601100000,4.16,4.164,4.153,4.163,34581.2,,,,,
1726601400000,4.163,4.165,4.152,4.156,13062.5,,,,,
1726601700000,4.156,4.16,4.149,4.151,15506.9,,,,,
1726602000000,4.152,4.156,4.145,4.149,7654.6,,,,,
1726602300000,4.149,4.15,4.118,4.12,58089.2,,,,,
1726602600000,4.121,4.158,4.115,4.154,119495.2,,,,,
1726602900000,4.154,4.154,4.139,4.139,11706.7,,,,,
1726603200000,4.14,4.144,4.127,4.136,28845.5,,,,,
1726603500000,4.135,4.147,4.133,4.142,23868.8,,,,,
1726603800000,4.142,4.151,4.135,4.137,20998.5,,,,,
1726604100000,4.138,4.158,4.138,4.157,13835.3,,,,,
1726604400000,4.157,4.167,4.156,4.158,16023.7,,,,,
1726604700000,4.158,4.169,4.157,4.159,6454.8,,,,,
1726605000000,4.159,4.172,4.159,4.164,6264.4,,,,,
1726605300000,4.165,4.168,4.138,4.14,30704.0,,,,,
1726605600000,4.139,4.148,4.13,4.138,58818.0,,,,,
1726605900000,4.138,4.159,4.138,4.157,20589.1,,,,,
1726606200000,4.157,4.16,4.151,4.153,9797.8,,,,,
1726606500000,4.153,4.168,4.152,4.161,55451.8,,,,,
1726606800000,4.162,4.179,4.161,4.177,12542.0,,,,,
1726607100000,4.178,4.193,4.176,4.188,42731.8,,,,,
1726607400000,4.188,4.19,4.173,4.174,12150.6,,,,,
1726607700000,4.174,4.181,4.172,4.178,7836.9,,,,,
1726608000000,4.178,4.187,4.168,4.185,13820.5,,,,,
1726608300000,4.185,4.189,4.183,4.186,6549.3,,,,,
1726608600000,4.186,4.188,4.172,4.175,16911.0,,,,,
1726608900000,4.176,4.187,4.174,4.175,15102.1,,,,,
1726609200000,4.174,4.183,4.173,4.18,14164.8,,,,,
1726609500000,4.18,4.182,4.176,4.176,5187.5,,,,,
1726609800000,4.177,4.18,4.174,4.176,5816.8,,,,,
1726610100000,4.176,4.181,4.173,4.178,10475.7,,,,,
1726610400000,4.178,4.178,4.166,4.168,17258.4,,,,,
1726610700000,4.17,4.17,4.157,4.17,16131.6,,,,,
1726611000000,4.171,4.176,4.169,4.174,14897.2,,,,,
1726611300000,4.174,4.174,4.161,4.162,13919.7,,,,,
1726611600000,4.162,4.164,4.149,4.153,26732.0,,,,,
1726611900000,4.153,4.154,4.148,4.15,7098.8,,,,,
1726612200000,4.151,4.159,4.146,4.155,20370.9,,,,,
1726612500000,4.153,4.157,4.15,4.151,11757.2,,,,,
1726612800000,4.152,4.157,4.149,4.156,21777.3,,,,,
1726613100000,4.156,4.158,4.15,4.154,14733.6,,,,,
1726613400000,4.155,4.161,4.148,4.154,12475.5,,,,,
1726613700000,4.153,4.155,4.146,4.146,7086.3,,,,,
1726614000000,4.146,4.146,4.135,4.135,15779.8,,,,,
1726614300000,4.136,4.137,4.127,4.129,15007.1,,,,,
1726614600000,4.129,4.131,4.125,4.126,2672.4,,,,,
1726614900000,4.126,4.129,4.121,4.127,26446.5,,,,,
1726615200000,4.126,4.129,4.116,4.122,33472.0,,,,,
1726615500000,4.121,4.127,4.116,4.116,4680.5,,,,,
1726615800000,4.117,4.118,4.112,4.116,12007.0,,,,,
1726616100000,4.117,4.118,4.112,4.116,3063.3,,,,,
1726616400000,4.115,4.117,4.112,4.113,2979.0,,,,,
1726616700000,4.113,4.131,4.113,4.13,29479.8,,,,,
1726617000000,4.131,4.133,4.125,4.13,14454.7,,,,,
1726617300000,4.131,4.135,4.13,4.134,7410.9,,,,,
1726617600000,4.134,4.134,4.107,4.107,56633.4,,,,,
1726617900000,4.107,4.107,4.079,4.079,102241.5,,,,,
1726618200000,4.079,4.084,4.03,4.078,323174.2,,,,,
1726618500000,4.078,4.079,4.058,4.064,56674.4,buy,4.077999999999999,116.675689593103,692559,0.0
1726618800000,4.063,4.063,4.051,4.056,58087.5,,,,,
1726619100000,4.055,4.057,4.048,4.05,34112.2,,,,,
1726619400000,4.049,4.049,4.03,4.034,54615.2,,,,,
1726619700000,4.034,4.043,4.029,4.043,40628.5,,,,,
1726620000000,4.044,4.058,4.042,4.058,22771.7,,,,,
1726620300000,4.059,4.071,4.059,4.07,36896.0,,,,,
1726620600000,4.07,4.075,4.058,4.074,33147.9,,,,,
1726620900000,4.073,4.076,4.067,4.067,22266.4,,,,,
1726621200000,4.067,4.076,4.063,4.068,39482.2,,,,,
1726621500000,4.067,4.082,4.066,4.08,16907.5,,,,,
1726621800000,4.08,4.085,4.065,4.066,25249.8,,,,,
1726622100000,4.066,4.068,4.058,4.066,10256.5,,,,,
1726622400000,4.066,4.07,4.061,4.066,7409.3,,,,,
1726622700000,4.064,4.076,4.06,4.074,9242.6,,,,,
1726623000000,4.075,4.083,4.063,4.064,24943.1,,,,,
1726623300000,4.065,4.069,4.061,4.068,14509.9,,,,,
1726623600000,4.069,4.081,4.063,4.08,15557.0,,,,,
1726623900000,4.08,4.081,4.061,4.063,13687.1,,,,,
1726624200000,4.063,4.074,4.061,4.066,13731.2,,,,,
1726624500000,4.065,4.067,4.061,4.064,4736.6,,,,,
1726624800000,4.065,4.068,4.057,4.065,24889.9,,,,,
1726625100000,4.065,4.07,4.063,4.067,7209.6,,,,,
1726625400000,4.068,4.076,4.067,4.068,27314.1,,,,,
1726625700000,4.068,4.075,4.064,4.067,18053.2,,,,,
1726626000000,4.067,4.077,4.062,4.077,5965.2,,,,,
1726626300000,4.077,4.081,4.074,4.078,10245.2,,,,,
1726626600000,4.079,4.085,4.076,4.079,19114.1,,,,,
1726626900000,4.08,4.092,4.08,4.092,16888.8,,,,,
1726627200000,4.091,4.097,4.086,4.096,15572.1,,,,,
1726627500000,4.095,4.1,4.086,4.091,15998.6,,,,,
1726627800000,4.09,4.093,4.079,4.081,20135.0,,,,,
1726628100000,4.081,4.096,4.079,4.096,13712.9,,,,,
1726628400000,4.095,4.113,4.093,4.111,53214.9,,,,,
1726628700000,4.111,4.117,4.102,4.113,27550.8,,,,,
1726629000000,4.113,4.123,4.112,4.121,15271.1,,,,,
1726629300000,4.121,4.123,4.1,4.103,25867.9,,,,,
1726629600000,4.103,4.109,4.1,4.108,6566.4,,,,,
1726629900000,4.107,4.119,4.107,4.116,24069.8,,,,,
1726630200000,4.117,4.117,4.104,4.105,7654.2,,,,,
1726630500000,4.104,4.109,4.101,4.105,9234.8,,,,,
1726630800000,4.105,4.117,4.105,4.116,26201.2,,,,,
1726631100000,4.115,4.116,4.106,4.106,8903.5,,,,,
1726631400000,4.106,4.107,4.1,4.1,9895.6,,,,,
1726631700000,4.101,4.102,4.092,4.093,23406.4,,,,,
1726632000000,4.093,4.098,4.09,4.09,10056.4,,,,,
1726632300000,4.09,4.092,4.085,4.087,5824.3,,,,,
1726632600000,4.086,4.093,4.084,4.092,9325.1,,,,,
1726632900000,4.092,4.092,4.084,4.085,6892.5,,,,,
1726633200000,4.086,4.088,4.08,4.084,9085.9,,,,,
1726633500000,4.083,4.085,4.079,4.083,8099.4,,,,,
1726633800000,4.082,4.082,4.061,4.062,18403.2,,,,,
1726634100000,4.062,4.068,4.057,4.058,18394.8,,,,,
1726634400000,4.059,4.061,4.053,4.055,16391.7,,,,,
1726634700000,4.055,4.057,4.045,4.048,29200.5,,,,,
1726635000000,4.047,4.047,4.034,4.045,36535.1,,,,,
1726635300000,4.046,4.05,4.041,4.046,24267.4,,,,,
1726635600000,4.045,4.045,4.04,4.043,7184.7,,,,,
1726635900000,4.043,4.045,4.028,4.04,54679.6,,,,,
1726636200000,4.04,4.042,4.032,4.042,31067.3,,,,,
1726636500000,4.041,4.044,4.038,4.042,8774.7,,,,,
1726636800000,4.042,4.042,4.037,4.04,7629.9,,,,,
1726637100000,4.04,4.049,4.039,4.048,12972.8,,,,,
1726637400000,4.049,4.05,4.038,4.047,35747.0,,,,,
1726637700000,4.046,4.046,4.039,4.046,14648.0,,,,,
1726638000000,4.046,4.046,4.038,4.038,5135.3,,,,,
1726638300000,4.038,4.042,4.038,4.041,8840.7,,,,,
1726638600000,4.041,4.047,4.04,4.047,7128.6,,,,,
1726638900000,4.047,4.048,4.043,4.044,6126.3,,,,,
1726639200000,4.044,4.049,4.04,4.046,12541.6,,,,,
1726639500000,4.046,4.065,4.046,4.065,31450.9,,,,,
1726639800000,4.064,4.068,4.063,4.063,21034.2,,,,,
1726640100000,4.064,4.066,4.058,4.065,13947.9,,,,,
1726640400000,4.066,4.068,4.064,4.068,5797.4,,,,,
1726640700000,4.067,4.067,4.057,4.058,7788.3,,,,,
1726641000000,4.058,4.062,4.056,4.059,4172.6,,,,,
1726641300000,4.059,4.064,4.055,4.064,8163.2,,,,,
1726641600000,4.064,4.067,4.062,4.062,13501.6,,,,,
1726641900000,4.062,4.065,4.052,4.059,18378.0,,,,,
1726642200000,4.059,4.077,4.059,4.076,30692.0,,,,,
1726642500000,4.075,4.075,4.065,4.074,11600.2,,,,,
1726642800000,4.073,4.076,4.07,4.074,8318.0,,,,,
1726643100000,4.074,4.085,4.072,4.085,25397.4,,,,,
1726643400000,4.085,4.089,4.074,4.075,36142.4,,,,,
1726643700000,4.075,4.081,4.074,4.075,6423.5,,,,,
1726644000000,4.075,4.078,4.069,4.07,8654.5,,,,,
1726644300000,4.068,4.074,4.065,4.074,11963.6,,,,,
1726644600000,4.074,4.081,4.072,4.075,13231.7,,,,,
1726644900000,4.075,4.078,4.063,4.065,8353.7,,,,,
1726645200000,4.065,4.07,4.062,4.066,9762.5,,,,,
1726645500000,4.065,4.066,4.057,4.06,20912.2,,,,,
1726645800000,4.06,4.066,4.06,4.062,7202.1,,,,,
1726646100000,4.063,4.066,4.059,4.059,6513.9,,,,,
1726646400000,4.06,4.06,4.052,4.055,8665.4,,,,,
1726646700000,4.056,4.056,4.043,4.044,20406.5,,,,,
1726647000000,4.043,4.045,4.034,4.037,20125.8,,,,,
1726647300000,4.038,4.049,4.035,4.043,13058.9,,,,,
1726647600000,4.043,4.045,4.038,4.04,9606.8,,,,,
1726647900000,4.04,4.04,4.031,4.031,23324.7,,,,,
1726648200000,4.032,4.058,4.031,4.044,143886.8,,,,,
1726648500000,4.045,4.048,4.039,4.047,9777.1,,,,,
1726648800000,4.047,4.047,4.041,4.041,3960.1,,,,,
1726649100000,4.041,4.041,4.032,4.033,20009.4,,,,,
1726649400000,4.035,4.039,4.03,4.031,15946.8,,,,,
1726649700000,4.031,4.032,4.024,4.026,27617.6,,,,,
1726650000000,4.025,4.031,4.019,4.021,30006.5,,,,,
1726650300000,4.02,4.022,4.011,4.017,25863.8,,,,,
1726650600000,4.018,4.018,4.005,4.009,15268.2,,,,,
1726650900000,4.008,4.015,4.0,4.01,71421.5,,,,,
1726651200000,4.01,4.023,4.01,4.016,20959.6,,,,,
1726651500000,4.016,4.022,4.013,4.014,20481.1,,,,,
1726651800000,4.015,4.017,4.0,4.003,27176.4,,,,,
1726652100000,4.002,4.002,3.985,3.989,93298.1,buy,3.996,115.38150553872464,128464,0.0
1726652400000,3.988,3.992,3.984,3.985,22363.8,,,,,
1726652700000,3.985,3.991,3.973,3.978,58678.7,,,,,
1726653000000,3.978,3.978,3.966,3.968,40473.4,,,,,
1726653300000,3.967,3.975,3.961,3.963,53193.6,,,,,
1726653600000,3.962,3.985,3.961,3.979,83146.2,,,,,
1726653900000,3.978,3.98,3.967,3.973,39673.3,,,,,
1726654200000,3.973,3.973,3.95,3.958,55548.5,,,,,
1726654500000,3.958,3.964,3.949,3.963,64950.1,,,,,
1726654800000,3.964,3.967,3.957,3.965,31065.7,,,,,
1726655100000,3.965,3.973,3.961,3.972,10437.1,,,,,
1726655400000,3.971,3.981,3.97,3.981,31603.8,,,,,
1726655700000,3.981,3.996,3.981,3.993,37716.5,,,,,
1726656000000,3.994,3.994,3.983,3.984,16108.1,,,,,
1726656300000,3.984,3.99,3.981,3.983,17312.5,,,,,
1726656600000,3.984,3.989,3.984,3.987,9315.7,,,,,
1726656900000,3.986,3.991,3.983,3.989,9920.6,,,,,
1726657200000,3.989,3.99,3.984,3.989,8131.4,,,,,
1726657500000,3.988,3.991,3.984,3.984,3960.1,,,,,
1726657800000,3.984,3.986,3.981,3.984,6460.3,,,,,
1726658100000,3.985,3.991,3.982,3.991,24989.0,,,,,
1726658400000,3.99,4.002,3.988,3.992,48703.9,,,,,
1726658700000,3.993,3.998,3.991,3.997,8915.0,,,,,
1726659000000,3.997,4.0,3.989,3.995,13102.5,,,,,
1726659300000,3.997,4.003,3.995,4.0,23849.5,,,,,
1726659600000,3.999,4.002,3.99,3.992,38788.1,,,,,
1726659900000,3.993,3.993,3.986,3.986,8292.7,,,,,
1726660200000,3.986,3.988,3.973,3.974,20022.2,,,,,
1726660500000,3.974,3.981,3.97,3.972,17854.0,,,,,
1726660800000,3.972,3.974,3.966,3.974,20003.2,,,,,
1726661100000,3.974,3.976,3.962,3.962,18914.7,,,,,
1726661400000,3.963,3.964,3.958,3.963,9030.0,,,,,
1726661700000,3.963,3.966,3.957,3.962,10991.0,,,,,
1726662000000,3.962,3.973,3.957,3.971,13280.9,,,,,
1726662300000,3.972,3.979,3.972,3.978,14006.7,,,,,
1726662600000,3.978,3.985,3.974,3.981,20814.6,,,,,
1726662900000,3.981,3.987,3.98,3.984,22310.5,,,,,
1726663200000,3.984,3.986,3.982,3.985,7735.4,,,,,
1726663500000,3.985,3.985,3.978,3.982,17617.0,,,,,
1726663800000,3.982,3.988,3.982,3.984,45150.5,,,,,
1726664100000,3.984,3.995,3.983,3.992,38858.1,,,,,
1726664400000,3.991,4.085,3.99,4.039,477823.0,,,,,
1726664700000,4.04,4.04,4.009,4.021,70805.2,,,,,
1726665000000,4.02,4.02,4.006,4.009,30718.0,,,,,
1726665300000,4.008,4.024,3.993,4.02,112092.9,,,,,
1726665600000,4.021,4.027,4.014,4.015,19537.7,,,,,
1726665900000,4.013,4.018,4.007,4.01,10498.5,,,,,
1726666200000,4.009,4.011,3.99,3.995,36000.2,,,,,
1726666500000,3.995,3.995,3.965,3.97,177230.0,,,,,
1726666800000,3.97,3.977,3.962,3.963,57804.1,,,,,
1726667100000,3.964,3.965,3.951,3.961,54329.9,,,,,
1726667400000,3.96,3.963,3.95,3.958,68178.2,,,,,
1726667700000,3.957,3.975,3.951,3.968,64873.7,,,,,
1726668000000,3.967,3.988,3.961,3.978,31730.8,,,,,
1726668300000,3.979,3.98,3.964,3.977,34843.7,,,,,
1726668600000,3.977,3.978,3.964,3.975,18564.7,,,,,
1726668900000,3.975,3.976,3.963,3.964,14593.2,,,,,
1726669200000,3.964,3.967,3.959,3.966,17706.8,,,,,
1726669500000,3.965,3.982,3.956,3.972,20630.2,,,,,
1726669800000,3.972,3.974,3.96,3.973,27845.8,,,,,
1726670100000,3.973,3.977,3.967,3.977,18281.4,,,,,
1726670400000,3.976,3.987,3.976,3.982,12969.5,,,,,
1726670700000,3.983,4.005,3.983,3.991,105464.3,,,,,
1726671000000,3.992,3.993,3.983,3.99,9067.0,,,,,
1726671300000,3.989,3.989,3.963,3.972,114745.6,,,,,
1726671600000,3.972,3.988,3.969,3.985,35003.3,,,,,
1726671900000,3.985,4.0,3.982,3.984,23473.8,,,,,
1726672200000,3.983,3.988,3.98,3.983,11974.7,,,,,
1726672500000,3.983,3.985,3.974,3.983,5959.0,,,,,
1726672800000,3.983,3.985,3.966,3.966,42806.9,,,,,
1726673100000,3.966,3.973,3.958,3.973,38475.6,,,,,
1726673400000,3.972,3.973,3.957,3.962,39711.2,,,,,
1726673700000,3.962,3.971,3.957,3.958,22802.4,,,,,
1726674000000,3.958,3.958,3.938,3.943,45570.0,,,,,
1726674300000,3.943,3.95,3.935,3.943,61148.0,,,,,
1726674600000,3.945,3.953,3.944,3.949,41297.3,,,,,
1726674900000,3.949,3.964,3.949,3.951,25224.0,,,,,
1726675200000,3.951,3.959,3.939,3.946,49701.1,,,,,
1726675500000,3.946,3.978,3.946,3.974,28061.1,,,,,
1726675800000,3.975,3.985,3.972,3.972,34464.9,,,,,
1726676100000,3.973,3.991,3.973,3.986,25743.8,,,,,
1726676400000,3.985,3.988,3.975,3.975,8230.8,,,,,
1726676700000,3.975,3.985,3.972,3.981,12519.7,,,,,
1726677000000,3.981,3.997,3.976,3.995,26706.7,,,,,
1726677300000,3.995,4.012,3.993,4.01,33576.6,,,,,
1726677600000,4.01,4.04,4.0,4.038,92031.4,,,,,
1726677900000,4.038,4.044,4.027,4.043,60463.0,,,,,
1726678200000,4.042,4.052,4.04,4.045,48063.0,,,,,
1726678500000,4.043,4.056,4.041,4.051,34068.1,,,,,
1726678800000,4.05,4.054,4.042,4.047,21775.9,,,,,
1726679100000,4.047,4.047,4.017,4.017,31375.9,,,,,
1726679400000,4.018,4.028,4.007,4.008,24385.3,,,,,
1726679700000,4.009,4.016,4.004,4.015,25241.3,,,,,
1726680000000,4.016,4.025,4.01,4.021,29661.1,,,,,
1726680300000,4.021,4.029,4.019,4.026,26603.1,,,,,
1726680600000,4.026,4.052,4.022,4.052,34285.2,,,,,
1726680900000,4.052,4.06,4.039,4.04,25795.7,,,,,
1726681200000,4.039,4.052,4.038,4.052,19174.3,,,,,
1726681500000,4.052,4.053,4.04,4.048,24833.7,,,,,
1726681800000,4.049,4.078,4.048,4.066,30387.3,,,,,
1726682100000,4.065,4.065,4.044,4.046,24451.3,,,,,
1726682400000,4.046,4.17,4.035,4.093,669817.2,,,,,
1726682700000,4.093,4.131,4.069,4.097,145320.0,,,,,
1726683000000,4.098,4.11,4.049,4.069,157711.1,,,,,
1726683300000,4.07,4.138,4.065,4.125,173693.7,,,,,
1726683600000,4.124,4.14,4.105,4.113,84669.2,,,,,
1726683900000,4.113,4.119,4.091,4.115,40804.6,,,,,
1726684200000,4.115,4.189,4.108,4.187,140366.8,,,,,
1726684500000,4.187,4.242,4.163,4.183,417054.8,,,,,
1726684800000,4.183,4.191,4.105,4.122,255016.1,,,,,
1726685100000,4.122,4.156,4.118,4.144,125824.8,sell,4.13709187,150.68633965885226,539470,17.12770946293722
1726685400000,4.144,4.168,4.139,4.162,58128.1,,,,,
1726685700000,4.16,4.18,4.137,4.141,92442.0,,,,,
1726686000000,4.14,4.143,4.107,4.111,106052.1,,,,,
1726686300000,4.11,4.111,4.092,4.098,52247.7,,,,,
1726686600000,4.098,4.152,4.093,4.149,57459.0,,,,,
1726686900000,4.148,4.151,4.116,4.135,38064.9,,,,,
1726687200000,4.135,4.136,4.07,4.101,149319.4,,,,,
1726687500000,4.099,4.147,4.099,4.134,68708.6,,,,,
1726687800000,4.135,4.144,4.103,4.11,47958.0,,,,,
1726688100000,4.11,4.121,4.099,4.11,41135.1,,,,,
1726688400000,4.11,4.117,4.099,4.1,35954.9,,,,,
1726688700000,4.098,4.113,4.09,4.101,48704.7,,,,,
1726689000000,4.101,4.108,4.088,4.097,24533.7,,,,,
1726689300000,4.1,4.106,4.084,4.098,40448.4,,,,,
1726689600000,4.097,4.103,4.051,4.077,121584.4,,,,,
1726689900000,4.076,4.08,4.022,4.04,388683.4,,,,,
1726690200000,4.04,4.047,4.014,4.017,106759.5,,,,,
1726690500000,4.017,4.052,4.014,4.041,60027.7,,,,,
1726690800000,4.039,4.048,4.032,4.041,37139.9,,,,,
1726691100000,4.041,4.057,4.04,4.052,22619.0,,,,,
1726691400000,4.054,4.063,4.039,4.054,57428.4,,,,,
1726691700000,4.055,4.068,4.055,4.063,19436.4,,,,,
1726692000000,4.062,4.063,4.049,4.061,18867.8,,,,,
1726692300000,4.061,4.065,4.054,4.058,40041.4,,,,,
1726692600000,4.058,4.071,4.058,4.071,21864.2,,,,,
1726692900000,4.072,4.079,4.069,4.072,36757.5,,,,,
1726693200000,4.072,4.088,4.072,4.083,45493.4,,,,,
1726693500000,4.083,4.09,4.078,4.09,46996.5,,,,,
1726693800000,4.09,4.104,4.089,4.104,29768.2,,,,,
1726694100000,4.105,4.11,4.092,4.1,79992.4,,,,,
1726694400000,4.101,4.124,4.1,4.122,24854.0,,,,,
1726694700000,4.121,4.121,4.098,4.111,41961.0,,,,,
1726695000000,4.112,4.112,4.099,4.104,10303.5,,,,,
1726695300000,4.105,4.131,4.104,4.126,21274.9,,,,,
1726695600000,4.126,4.127,4.117,4.118,25631.3,,,,,
1726695900000,4.118,4.118,4.091,4.093,23794.2,,,,,
1726696200000,4.092,4.103,4.089,4.1,29219.5,,,,,
1726696500000,4.099,4.101,4.091,4.091,11043.2,,,,,
1726696800000,4.09,4.121,4.089,4.121,141471.4,,,,,
1726697100000,4.121,4.126,4.107,4.107,19221.3,,,,,
1726697400000,4.107,4.124,4.106,4.123,36579.2,,,,,
1726697700000,4.124,4.126,4.118,4.123,13657.7,,,,,
1726698000000,4.124,4.128,4.119,4.126,20889.9,,,,,
1726698300000,4.127,4.144,4.126,4.144,24684.5,,,,,
1726698600000,4.143,4.149,4.133,4.133,46868.8,,,,,
1726698900000,4.134,4.143,4.124,4.142,16888.6,,,,,
1726699200000,4.143,4.146,4.136,4.136,9175.2,,,,,
1726699500000,4.137,4.147,4.137,4.145,9673.0,,,,,
1726699800000,4.145,4.145,4.14,4.143,20348.2,,,,,
1726700100000,4.143,4.155,4.141,4.151,46019.7,,,,,
1726700400000,4.151,4.161,4.149,4.16,48815.8,,,,,
1726700700000,4.161,4.167,4.154,4.165,28089.9,,,,,
1726701000000,4.166,4.174,4.162,4.169,40991.0,,,,,
1726701300000,4.168,4.181,4.168,4.174,23141.7,,,,,
1726701600000,4.174,4.188,4.174,4.186,23867.6,,,,,
1726701900000,4.187,4.21,4.184,4.207,120907.2,,,,,
1726702200000,4.206,4.21,4.199,4.207,24124.1,,,,,
1726702500000,4.205,4.224,4.203,4.211,75030.0,,,,,
1726702800000,4.211,4.219,4.208,4.217,39846.9,,,,,
1726703100000,4.218,4.219,4.207,4.217,44268.1,,,,,
1726703400000,4.216,4.234,4.216,4.233,25587.1,,,,,
1726703700000,4.233,4.257,4.233,4.253,117996.7,,,,,
1726704000000,4.253,4.325,4.253,4.325,408844.1,,,,,
1726704300000,4.325,4.426,4.323,4.415,511629.5,,,,,
1726704600000,4.415,4.443,4.403,4.433,286193.8,,,,,
1726704900000,4.432,4.434,4.384,4.412,149581.8,,,,,
1726705200000,4.411,4.433,4.404,4.408,225604.0,,,,,
1726705500000,4.407,4.414,4.389,4.411,93840.8,,,,,
1726705800000,4.411,4.418,4.395,4.401,84320.3,,,,,
1726706100000,4.4,4.5,4.398,4.497,419365.8,,,,,
1726706400000,4.497,4.505,4.472,4.49,253605.1,,,,,
1726706700000,4.49,4.515,4.479,4.505,106279.5,,,,,
1726707000000,4.506,4.559,4.501,4.547,120000.7,,,,,
1726707300000,4.547,4.576,4.534,4.537,187045.5,,,,,
1726707600000,4.537,4.555,4.489,4.49,195528.7,,,,,
1726707900000,4.489,4.516,4.476,4.488,174456.3,,,,,
1726708200000,4.487,4.496,4.45,4.471,185363.7,,,,,
1726708500000,4.471,4.503,4.467,4.487,162338.6,,,,,
1726708800000,4.487,4.5,4.454,4.459,136436.3,,,,,
1726709100000,4.459,4.469,4.449,4.457,61574.7,,,,,
1726709400000,4.456,4.461,4.43,4.438,83538.2,sell,4.43284534,168.03551221887608,257804,50.4721000367751
1726709700000,4.437,4.487,4.437,4.486,97563.7,,,,,
1726710000000,4.486,4.5,4.475,4.494,53100.8,,,,,
1726710300000,4.493,4.497,4.48,4.487,98925.9,,,,,
1726710600000,4.487,4.5,4.481,4.49,47799.1,,,,,
1726710900000,4.49,4.496,4.482,4.482,20850.0,,,,,
1726711200000,4.482,4.497,4.469,4.472,57662.3,,,,,
1726711500000,4.472,4.483,4.463,4.476,55959.5,,,,,
1726711800000,4.477,4.5,4.477,4.48,65604.1,,,,,
1726712100000,4.481,4.485,4.458,4.463,75493.7,,,,,
1726712400000,4.462,4.482,4.461,4.48,37920.8,,,,,
1726712700000,4.48,4.503,4.48,4.497,94632.6,,,,,
1726713000000,4.496,4.496,4.482,4.482,45853.4,,,,,
1726713300000,4.481,4.494,4.476,4.488,48769.2,,,,,
1726713600000,4.487,4.501,4.487,4.497,31923.4,,,,,
1726713900000,4.497,4.506,4.489,4.504,57569.0,,,,,
1726714200000,4.505,4.521,4.5,4.51,57162.1,,,,,
1726714500000,4.509,4.533,4.509,4.523,27878.0,,,,,
1726714800000,4.522,4.543,4.522,4.523,56569.8,,,,,
1726715100000,4.523,4.546,4.523,4.539,44157.8,,,,,
1726715400000,4.539,4.544,4.519,4.52,42444.8,,,,,
1726715700000,4.519,4.53,4.504,4.51,38333.7,,,,,
1726716000000,4.51,4.531,4.509,4.52,36850.9,,,,,
1726716300000,4.519,4.531,4.517,4.523,41644.1,,,,,
1726716600000,4.523,4.527,4.502,4.506,87981.2,,,,,
1726716900000,4.505,4.544,4.505,4.542,60265.0,,,,,
1726717200000,4.541,4.552,4.53,4.53,69841.2,,,,,
1726717500000,4.53,4.537,4.514,4.515,36578.1,,,,,
1726717800000,4.515,4.535,4.514,4.517,34112.5,,,,,
1726718100000,4.517,4.534,4.516,4.533,70398.5,,,,,
1726718400000,4.533,4.541,4.527,4.534,34277.6,,,,,
1726718700000,4.534,4.543,4.521,4.522,72610.3,,,,,
1726719000000,4.522,4.535,4.521,4.524,56801.6,,,,,
1726719300000,4.524,4.55,4.524,4.542,78562.2,,,,,
1726719600000,4.542,4.55,4.536,4.536,33303.7,,,,,
1726719900000,4.536,4.55,4.526,4.548,49072.3,,,,,
1726720200000,4.548,4.557,4.534,4.541,50347.9,,,,,
1726720500000,4.54,4.55,4.534,4.545,54541.7,,,,,
1726720800000,4.543,4.57,4.543,4.562,100822.0,,,,,
1726721100000,4.56,4.579,4.559,4.573,55144.2,,,,,
1726721400000,4.572,4.574,4.561,4.572,53399.9,,,,,
1726721700000,4.571,4.576,4.562,4.571,67779.9,,,,,
1726722000000,4.57,4.585,4.561,4.569,77919.6,,,,,
1726722300000,4.569,4.571,4.542,4.544,39643.2,,,,,
1726722600000,4.544,4.556,4.542,4.545,51663.6,,,,,
1726722900000,4.544,4.55,4.536,4.542,58962.6,,,,,
1726723200000,4.542,4.553,4.534,4.54,47780.5,,,,,
1726723500000,4.539,4.545,4.525,4.529,46370.6,,,,,
1726723800000,4.528,4.548,4.515,4.516,151884.1,,,,,
1726724100000,4.516,4.523,4.506,4.513,90785.7,,,,,
1726724400000,4.513,4.522,4.512,4.52,37501.5,,,,,
1726724700000,4.519,4.521,4.499,4.504,51932.3,,,,,
1726725000000,4.503,4.582,4.503,4.535,429890.5,,,,,
1726725300000,4.534,4.541,4.525,4.525,40164.3,,,,,
1726725600000,4.525,4.53,4.51,4.518,26459.7,,,,,