ts,open,high,low,close,volume,order_type,order_rate,order_amount,order_id,pnl
1728604800000,31.67,31.67,31.6,31.62,106.949,,,,,
1728605100000,31.63,31.64,31.58,31.64,304.557,,,,,
1728605400000,31.68,31.72,31.68,31.7,49.762,,,,,
1728605700000,31.71,31.71,31.63,31.64,41.958,,,,,
1728606000000,31.62,31.69,31.61,31.68,74.195,,,,,
1728606300000,31.67,31.67,31.55,31.56,127.858,,,,,
1728606600000,31.55,31.61,31.49,31.59,42.719,,,,,
1728606900000,31.59,31.61,31.56,31.6,118.895,,,,,
1728607200000,31.6,31.61,31.53,31.6,91.726,,,,,
1728607500000,31.61,31.61,31.52,31.56,69.146,,,,,
1728607800000,31.59,31.63,31.58,31.61,55.66,,,,,
1728608100000,31.6,31.6,31.54,31.56,43.09,,,,,
1728608400000,31.54,31.62,31.48,31.57,86.172,,,,,
1728608700000,31.55,31.55,31.42,31.42,54.973,,,,,
1728609000000,31.42,31.47,31.41,31.44,73.745,,,,,
1728609300000,31.44,31.52,31.44,31.5,44.811,,,,,
1728609600000,31.52,31.53,31.45,31.45,29.725,,,,,
1728609900000,31.45,31.47,31.44,31.45,10.551,,,,,
1728610200000,31.44,31.44,31.37,31.37,43.312,,,,,
1728610500000,31.4,31.43,31.4,31.43,44.338,,,,,
1728610800000,31.42,31.46,31.41,31.44,54.265,,,,,
1728611100000,31.45,31.55,31.42,31.55,51.21,,,,,
1728611400000,31.55,31.76,31.55,31.74,333.285,,,,,
1728611700000,31.78,31.85,31.77,31.84,161.44,,,,,
1728612000000,31.79,31.81,31.66,31.66,108.194,,,,,
1728612300000,31.66,31.71,31.64,31.64,40.466,,,,,
1728612600000,31.65,31.67,31.59,31.62,45.195,,,,,
1728612900000,31.66,31.69,31.63,31.64,29.474,,,,,
1728613200000,31.65,31.68,31.63,31.63,31.943,,,,,
1728613500000,31.64,31.64,31.62,31.62,11.637,,,,,
1728613800000,31.64,31.66,31.62,31.62,29.218,,,,,
1728614100000,31.63,31.65,31.62,31.65,29.362,,,,,
1728614400000,31.66,31.69,31.64,31.68,21.808,,,,,
1728614700000,31.68,31.7,31.63,31.7,140.323,,,,,
1728615000000,31.7,31.75,31.66,31.68,119.56,,,,,
1728615300000,31.7,31.74,31.7,31.7,24.3,,,,,
1728615600000,31.71,31.74,31.69,31.72,38.906,,,,,
1728615900000,31.72,31.79,31.71,31.79,30.409,,,,,
1728616200000,31.8,31.8,31.75,31.77,30.847,,,,,
1728616500000,31.77,31.77,31.69,31.71,100.59,,,,,
1728616800000,31.71,31.73,31.7,31.71,10.751,,,,,
1728617100000,31.73,31.78,31.72,31.77,112.682,,,,,
1728617400000,31.75,31.75,31.71,31.73,19.601,,,,,
1728617700000,31.72,31.79,31.72,31.79,41.266,,,,,
1728618000000,31.79,31.89,31.79,31.86,1148.072,,,,,
1728618300000,31.89,32.0,31.85,32.0,1435.773,,,,,
1728618600000,32.01,32.06,31.97,32.01,860.146,,,,,
1728618900000,32.02,32.06,31.98,32.01,65.16,,,,,
1728619200000,32.01,32.17,32.01,32.13,1151.289,,,,,
1728619500000,32.1,32.21,32.09,32.17,890.12,,,,,
1728619800000,32.17,32.24,32.14,32.17,390.607,,,,,
1728620100000,32.18,32.19,32.12,32.18,434.353,,,,,
1728620400000,32.17,32.22,32.13,32.16,363.371,,,,,
1728620700000,32.17,32.18,32.08,32.14,533.44,,,,,
1728621000000,32.12,32.19,32.08,32.09,385.716,,,,,
1728621300000,32.11,32.16,32.08,32.16,341.662,,,,,
1728621600000,32.14,32.21,32.08,32.1,394.552,,,,,
1728621900000,32.13,32.16,32.07,32.13,516.903,,,,,
1728622200000,32.13,32.21,32.11,32.18,360.158,,,,,
1728622500000,32.19,32.23,32.15,32.23,322.883,,,,,
1728622800000,32.22,32.33,32.19,32.3,618.887,,,,,
1728623100000,32.3,32.34,32.26,32.31,493.188,,,,,
1728623400000,32.29,32.33,32.23,32.3,613.358,,,,,
1728623700000,32.29,32.37,32.26,32.31,395.754,,,,,
1728624000000,32.29,32.3,32.17,32.19,864.964,,,,,
1728624300000,32.19,32.19,32.12,32.15,332.45,,,,,
1728624600000,32.19,32.2,32.18,32.18,55.873,,,,,
1728624900000,32.17,32.21,32.13,32.21,148.205,,,,,
1728625200000,32.19,32.21,32.14,32.17,150.325,,,,,
1728625500000,32.16,32.16,32.13,32.13,315.241,,,,,
1728625800000,32.14,32.45,32.14,32.42,1619.302,,,,,
1728626100000,32.44,32.46,32.33,32.41,1263.401,,,,,
1728626400000,32.43,32.47,32.41,32.45,97.006,,,,,
1728626700000,32.45,32.54,32.45,32.5,1465.723,,,,,
1728627000000,32.5,32.52,32.5,32.5,570.568,,,,,
1728627300000,32.51,32.6,32.51,32.57,414.628,,,,,
1728627600000,32.58,32.61,32.56,32.6,235.166,,,,,
1728627900000,32.61,32.7,32.59,32.64,453.078,,,,,
1728628200000,32.64,32.73,32.61,32.73,221.049,,,,,
1728628500000,32.76,32.87,32.76,32.83,512.21,,,,,
1728628800000,32.83,32.87,32.82,32.82,407.997,,,,,
1728629100000,32.83,32.94,32.83,32.88,772.888,,,,,
1728629400000,32.88,32.94,32.8,32.8,223.047,,,,,
1728629700000,32.8,32.8,32.74,32.74,170.824,,,,,
1728630000000,32.74,32.81,32.7,32.81,76.572,,,,,
1728630300000,32.8,32.8,32.7,32.71,69.125,,,,,
1728630600000,32.71,32.71,32.58,32.58,420.683,,,,,
1728630900000,32.61,32.61,32.56,32.6,356.189,,,,,
1728631200000,32.6,32.74,32.59,32.7,388.444,,,,,
1728631500000,32.67,32.7,32.65,32.66,30.033,,,,,
1728631800000,32.68,32.7,32.65,32.65,104.855,,,,,
1728632100000,32.64,32.64,32.61,32.61,70.613,,,,,
1728632400000,32.61,32.71,32.61,32.65,263.586,,,,,
1728632700000,32.62,32.66,32.57,32.57,33.261,,,,,
1728633000000,32.57,32.78,32.56,32.78,338.216,,,,,
1728633300000,32.77,32.95,32.76,32.86,846.712,,,,,
1728633600000,32.84,32.95,32.83,32.94,355.897,,,,,
1728633900000,32.96,33.21,32.94,33.16,1679.548,,,,,
1728634200000,33.12,33.16,32.95,32.96,414.6,,,,,
1728634500000,32.93,32.95,32.83,32.86,227.152,,,,,
1728634800000,32.83,32.85,32.83,32.85,38.934,,,,,
1728635100000,32.88,32.89,32.86,32.86,26.242,,,,,
1728635400000,32.89,32.92,32.85,32.89,87.618,,,,,
1728635700000,32.89,32.9,32.87,32.87,71.042,,,,,
1728636000000,32.88,32.93,32.86,32.89,94.839,,,,,
1728636300000,32.89,32.91,32.88,32.89,32.874,,,,,
1728636600000,32.88,32.92,32.88,32.91,22.138,,,,,
1728636900000,32.91,32.92,32.89,32.92,68.029,,,,,
1728637200000,32.89,32.96,32.89,32.91,81.117,,,,,
1728637500000,32.91,32.97,32.91,32.95,144.979,,,,,
1728637800000,32.98,33.07,32.98,33.07,183.081,,,,,
1728638100000,33.07,33.16,33.07,33.13,339.857,,,,,
1728638400000,33.14,33.16,33.1,33.14,113.111,,,,,
1728638700000,33.14,33.18,33.11,33.12,236.095,,,,,
1728639000000,33.11,33.16,33.07,33.14,315.946,,,,,
1728639300000,33.13,33.14,33.09,33.11,80.714,,,,,
1728639600000,33.14,33.21,33.14,33.2,161.148,,,,,
1728639900000,33.19,33.23,33.18,33.23,61.276,,,,,
1728640200000,33.24,33.35,33.24,33.31,1071.437,,,,,
1728640500000,33.34,33.34,33.21,33.21,380.251,,,,,
1728640800000,33.22,33.23,33.16,33.22,172.82,,,,,
1728641100000,33.23,33.3,33.2,33.3,152.668,,,,,
1728641400000,33.3,33.3,33.27,33.28,39.722,,,,,
1728641700000,33.32,33.36,33.28,33.34,296.278,,,,,
1728642000000,33.33,33.36,33.33,33.36,253.374,,,,,
1728642300000,33.36,33.36,33.23,33.23,170.228,,,,,
1728642600000,33.26,33.27,33.2,33.25,162.134,,,,,
1728642900000,33.26,33.26,33.12,33.12,364.339,,,,,
1728643200000,33.12,33.15,33.09,33.15,157.933,,,,,
1728643500000,33.15,33.26,33.13,33.26,56.624,,,,,
1728643800000,33.29,33.3,33.21,33.28,48.952,,,,,
1728644100000,33.28,33.35,33.27,33.27,206.984,,,,,
1728644400000,33.3,33.4,33.29,33.33,1470.022,,,,,
1728644700000,33.33,33.45,33.25,33.44,1022.935,,,,,
1728645000000,33.45,33.46,33.36,33.44,305.565,,,,,
1728645300000,33.44,33.62,33.4,33.48,2463.259,,,,,
1728645600000,33.51,33.77,33.51,33.69,2558.932,,,,,
1728645900000,33.69,33.72,33.52,33.52,401.548,,,,,
1728646200000,33.53,33.68,33.52,33.68,937.458,,,,,
1728646500000,33.63,33.67,33.61,33.63,196.571,,,,,
1728646800000,33.63,33.67,33.6,33.62,431.597,,,,,
1728647100000,33.62,33.7,33.58,33.7,154.847,,,,,
1728647400000,33.66,33.71,33.58,33.64,392.6,,,,,
1728647700000,33.65,33.66,33.46,33.49,1506.934,,,,,
1728648000000,33.47,33.48,33.39,33.41,560.757,,,,,
1728648300000,33.38,33.51,33.36,33.49,1001.281,,,,,
1728648600000,33.51,33.68,33.51,33.63,337.221,,,,,
1728648900000,33.63,33.68,33.58,33.68,248.905,,,,,
1728649200000,33.68,33.89,33.68,33.73,912.055,,,,,
1728649500000,33.74,33.98,33.74,33.92,1066.552,,,,,
1728649800000,33.92,34.06,33.9,34.01,885.368,,,,,
1728650100000,33.97,33.98,33.71,33.71,1143.814,,,,,
1728650400000,33.71,33.8,33.6,33.73,802.758,,,,,
1728650700000,33.72,33.85,33.72,33.83,176.897,,,,,
1728651000000,33.83,33.84,33.71,33.71,829.965,,,,,
1728651300000,33.7,33.79,33.64,33.78,93.36,,,,,
1728651600000,33.8,33.85,33.78,33.8,287.052,,,,,
1728651900000,33.78,33.97,33.76,33.94,1168.289,,,,,
1728652200000,33.95,34.0,33.83,33.83,469.839,,,,,
1728652500000,33.87,33.95,33.8,33.9,265.896,,,,,
1728652800000,33.9,34.03,33.87,33.99,699.73,,,,,
1728653100000,33.98,34.02,33.91,34.02,202.833,,,,,
1728653400000,34.01,34.43,34.0,34.36,1815.798,,,,,
1728653700000,34.32,34.49,34.05,34.09,3024.865,,,,,
1728654000000,34.09,34.13,34.02,34.02,331.86,,,,,
1728654300000,34.01,34.03,33.87,33.96,998.933,,,,,
1728654600000,34.0,34.22,33.98,34.08,1404.368,,,,,
1728654900000,34.1,34.23,34.03,34.1,787.557,,,,,
1728655200000,34.08,34.22,34.04,34.13,256.086,,,,,
1728655500000,34.13,34.26,34.12,34.12,616.482,,,,,
1728655800000,34.13,34.24,34.13,34.24,409.766,,,,,
1728656100000,34.24,34.52,34.2,34.5,2929.318,,,,,
1728656400000,34.53,34.53,34.41,34.48,1030.009,,,,,
1728656700000,34.46,34.49,34.44,34.47,222.437,,,,,
1728657000000,34.47,34.52,34.46,34.5,546.586,,,,,
1728657300000,34.51,34.52,34.44,34.47,237.309,,,,,
1728657600000,34.47,34.48,34.4,34.4,445.856,,,,,
1728657900000,34.41,34.47,34.4,34.44,551.6,,,,,
1728658200000,34.45,34.59,34.44,34.59,1030.874,,,,,
1728658500000,34.57,34.57,34.47,34.54,265.701,,,,,
1728658800000,34.54,34.56,34.47,34.56,72.407,,,,,
1728659100000,34.55,34.62,34.49,34.51,304.128,,,,,
1728659400000,34.56,34.69,34.54,34.66,594.82,,,,,
1728659700000,34.67,34.69,34.41,34.6,1555.977,,,,,
1728660000000,34.59,34.68,34.58,34.58,125.476,,,,,
1728660300000,34.54,34.57,34.4,34.42,720.89,,,,,
1728660600000,34.44,34.47,34.4,34.4,630.315,,,,,
1728660900000,34.4,34.44,34.4,34.41,435.13,,,,,
1728661200000,34.41,34.45,34.4,34.42,200.045,,,,,
1728661500000,34.41,34.48,34.4,34.45,330.428,,,,,
1728661800000,34.45,34.45,34.4,34.44,778.878,,,,,
1728662100000,34.41,34.48,34.4,34.41,176.526,,,,,
1728662400000,34.4,34.49,34.4,34.46,169.309,,,,,
1728662700000,34.46,34.5,34.4,34.49,683.62,,,,,
1728663000000,34.47,34.59,34.44,34.44,237.275,,,,,
1728663300000,34.44,34.75,34.4,34.75,2372.908,,,,,
1728663600000,34.72,34.91,34.46,34.56,2160.229,,,,,
1728663900000,34.57,34.62,34.44,34.49,830.537,,,,,
1728664200000,34.49,34.64,34.49,34.62,190.406,,,,,
1728664500000,34.61,34.63,34.56,34.58,156.034,,,,,
1728664800000,34.58,34.72,34.57,34.66,269.691,,,,,
1728665100000,34.65,34.65,34.53,34.55,719.23,,,,,
1728665400000,34.54,34.54,34.42,34.42,551.014,,,,,
1728665700000,34.41,34.54,34.41,34.51,185.061,,,,,
1728666000000,34.52,34.57,34.47,34.48,160.296,,,,,
1728666300000,34.45,34.46,34.12,34.27,2465.072,buy,34.29,11.94765815775577,720690,0.0
1728666600000,34.29,34.3,34.17,34.19,309.109,,,,,
1728666900000,34.19,34.25,34.15,34.22,200.646,,,,,
1728667200000,34.22,34.31,34.21,34.31,480.815,,,,,
1728667500000,34.31,34.33,34.27,34.32,166.695,,,,,
1728667800000,34.32,34.39,34.29,34.39,160.167,,,,,
1728668100000,34.38,34.44,34.28,34.29,231.652,,,,,
1728668400000,34.28,34.38,34.26,34.28,220.835,,,,,
1728668700000,34.29,34.32,34.24,34.24,149.396,,,,,
1728669000000,34.26,34.31,34.25,34.31,28.793,,,,,
1728669300000,34.3,34.37,34.29,34.37,149.141,,,,,
1728669600000,34.36,34.38,34.28,34.28,88.972,,,,,
1728669900000,34.34,34.35,34.26,34.26,146.411,,,,,
1728670200000,34.23,34.25,34.21,34.24,70.894,,,,,
1728670500000,34.21,34.21,34.14,34.17,451.911,,,,,
1728670800000,34.17,34.17,34.07,34.09,232.284,,,,,
1728671100000,34.11,34.19,34.11,34.11,196.991,,,,,
1728671400000,34.13,34.14,34.09,34.1,318.569,,,,,
1728671700000,34.1,34.11,34.07,34.09,239.293,,,,,
1728672000000,34.1,34.18,34.1,34.14,214.154,,,,,
1728672300000,34.15,34.22,34.07,34.08,894.77,,,,,
1728672600000,34.07,34.07,33.99,34.05,1420.764,,,,,
1728672900000,34.05,34.06,34.0,34.05,276.622,,,,,
1728673200000,34.04,34.15,34.04,34.13,169.811,,,,,
1728673500000,34.14,34.35,34.14,34.31,614.396,,,,,
1728673800000,34.33,34.39,34.32,34.32,86.115,,,,,
1728674100000,34.33,34.45,34.32,34.43,180.27,,,,,
1728674400000,34.45,34.47,34.27,34.27,90.422,,,,,
1728674700000,34.26,34.36,34.26,34.32,180.499,,,,,
1728675000000,34.32,34.33,34.21,34.23,195.974,,,,,
1728675300000,34.23,34.33,34.23,34.3,141.55,,,,,
1728675600000,34.31,34.34,34.3,34.33,101.992,,,,,
1728675900000,34.32,34.37,34.25,34.25,627.312,,,,,
1728676200000,34.26,34.27,34.25,34.26,15.423,,,,,
1728676500000,34.26,34.34,34.26,34.34,59.501,,,,,
1728676800000,34.34,34.42,34.31,34.35,230.916,,,,,
1728677100000,34.35,34.35,34.29,34.3,105.287,,,,,
1728677400000,34.3,34.33,34.29,34.31,19.949,,,,,
1728677700000,34.33,34.35,34.26,34.26,137.93,,,,,
1728678000000,34.26,34.27,34.21,34.24,278.896,,,,,
1728678300000,34.26,34.29,34.21,34.26,372.812,,,,,
1728678600000,34.25,34.29,34.22,34.27,135.192,,,,,
1728678900000,34.3,34.3,34.24,34.24,18.248,,,,,
1728679200000,34.26,34.27,34.23,34.26,13.956,,,,,
1728679500000,34.27,34.3,34.22,34.24,253.588,,,,,
1728679800000,34.23,34.24,34.2,34.21,119.718,,,,,
1728680100000,34.22,34.3,34.21,34.28,428.73,,,,,
1728680400000,34.32,34.32,34.26,34.29,83.898,,,,,
1728680700000,34.29,34.32,34.28,34.29,118.344,,,,,
1728681000000,34.31,34.31,34.2,34.2,473.547,,,,,
1728681300000,34.22,34.29,34.22,34.25,255.794,,,,,
1728681600000,34.27,34.3,34.26,34.29,12.435,,,,,
1728681900000,34.28,34.33,34.28,34.31,115.359,,,,,
1728682200000,34.3,34.3,34.24,34.28,160.856,,,,,
1728682500000,34.28,34.29,34.26,34.29,4.557,,,,,
1728682800000,34.28,34.28,34.24,34.24,155.443,,,,,
1728683100000,34.24,34.24,34.2,34.2,109.8,,,,,
1728683400000,34.21,34.22,34.2,34.2,12.645,,,,,
1728683700000,34.2,34.21,34.16,34.18,136.466,,,,,
1728684000000,34.18,34.2,34.17,34.18,416.631,,,,,
1728684300000,34.16,34.19,34.15,34.19,63.604,,,,,
1728684600000,34.17,34.22,34.16,34.16,190.426,,,,,
1728684900000,34.18,34.19,34.13,34.15,211.438,,,,,
1728685200000,34.14,34.18,34.08,34.08,280.953,,,,,
1728685500000,34.08,34.14,34.04,34.11,304.856,,,,,
1728685800000,34.11,34.16,34.1,34.15,90.131,,,,,
1728686100000,34.16,34.16,34.1,34.1,103.028,,,,,
1728686400000,34.13,34.13,34.06,34.09,96.796,,,,,
1728686700000,34.08,34.09,33.96,34.08,930.627,,,,,
1728687000000,34.09,34.1,34.04,34.05,65.423,,,,,
1728687300000,34.06,34.07,33.98,33.98,27.394,,,,,
1728687600000,33.98,33.98,33.92,33.95,273.239,,,,,
1728687900000,33.95,34.0,33.95,34.0,47.242,,,,,
1728688200000,33.98,34.03,33.98,34.03,31.049,,,,,
1728688500000,34.02,34.02,33.97,33.97,146.12,,,,,
1728688800000,33.96,33.97,33.96,33.97,40.201,,,,,
1728689100000,33.96,33.96,33.94,33.94,101.786,,,,,
1728689400000,33.98,34.02,33.98,34.0,133.857,,,,,
1728689700000,34.01,34.01,33.96,33.97,66.939,,,,,
1728690000000,33.97,33.97,33.94,33.95,107.914,,,,,
1728690300000,33.95,33.96,33.86,33.89,328.028,,,,,
1728690600000,33.9,33.96,33.9,33.95,44.742,,,,,
1728690900000,33.94,33.94,33.9,33.92,63.033,,,,,
1728691200000,33.93,34.04,33.93,34.02,226.486,,,,,
1728691500000,34.02,34.05,34.02,34.04,198.148,,,,,
1728691800000,34.04,34.11,34.04,34.07,158.392,,,,,
1728692100000,34.07,34.11,34.03,34.04,330.88,,,,,
1728692400000,34.09,34.14,34.09,34.14,111.144,,,,,
1728692700000,34.13,34.19,34.13,34.19,383.944,,,,,
1728693000000,34.19,34.24,34.19,34.22,196.161,,,,,
1728693300000,34.23,34.24,34.18,34.21,31.424,,,,,
1728693600000,34.21,34.26,34.21,34.23,21.101,,,,,
1728693900000,34.24,34.26,34.2,34.22,54.261,,,,,
1728694200000,34.22,34.22,34.17,34.2,185.586,,,,,
1728694500000,34.2,34.25,34.18,34.23,79.611,,,,,
1728694800000,34.23,34.33,34.23,34.33,558.645,,,,,
1728695100000,34.33,34.36,34.22,34.24,389.382,,,,,
1728695400000,34.24,34.24,34.15,34.15,135.243,,,,,
1728695700000,34.16,34.19,34.15,34.17,50.672,,,,,
1728696000000,34.17,34.24,34.17,34.24,13.865,,,,,
1728696300000,34.26,34.26,34.24,34.24,3.101,,,,,
1728696600000,34.21,34.3,34.21,34.3,24.695,,,,,
1728696900000,34.25,34.31,34.24,34.27,54.815,,,,,
1728697200000,34.29,34.31,34.25,34.3,64.078,,,,,
1728697500000,34.27,34.31,34.23,34.28,13.824,,,,,
1728697800000,34.27,34.3,34.23,34.3,248.105,,,,,
1728698100000,34.3,34.33,34.27,34.3,75.534,,,,,
1728698400000,34.28,34.28,34.24,34.24,36.765,,,,,
1728698700000,34.24,34.26,34.15,34.16,22.738,,,,,
1728699000000,34.17,34.2,34.17,34.2,25.364,,,,,
1728699300000,34.15,34.16,34.09,34.09,6.822,,,,,
1728699600000,34.09,34.09,34.05,34.06,220.217,,,,,
1728699900000,34.05,34.1,34.04,34.05,39.652,,,,,
1728700200000,34.04,34.04,33.99,34.01,204.144,,,,,
1728700500000,33.99,34.01,33.98,33.99,62.199,,,,,
1728700800000,33.99,34.0,33.97,33.97,117.204,,,,,
1728701100000,33.98,34.0,33.94,33.97,67.725,,,,,
1728701400000,33.95,33.95,33.93,33.93,50.728,,,,,
1728701700000,33.93,33.94,33.89,33.91,180.045,,,,,
1728702000000,33.9,33.98,33.89,33.98,256.287,,,,,
1728702300000,33.98,33.99,33.95,33.96,22.032,,,,,
1728702600000,33.99,33.99,33.9,33.97,170.618,,,,,
1728702900000,33.97,33.98,33.89,33.89,71.922,,,,,
1728703200000,33.88,33.88,33.74,33.76,631.946,,,,,
1728703500000,33.77,33.82,33.76,33.82,132.991,,,,,
1728703800000,33.83,33.95,33.83,33.95,974.114,,,,,
1728704100000,33.96,33.96,33.92,33.92,4.603,,,,,
1728704400000,33.92,33.95,33.87,33.87,39.791,,,,,
1728704700000,33.87,33.93,33.87,33.92,10.4,,,,,
1728705000000,33.92,33.92,33.89,33.89,23.398,,,,,
1728705300000,33.89,33.95,33.89,33.92,198.466,,,,,
1728705600000,33.93,34.03,33.93,34.0,154.982,,,,,
1728705900000,34.01,34.02,34.01,34.02,31.263,,,,,
1728706200000,34.02,34.02,33.97,33.97,178.763,,,,,
1728706500000,34.02,34.05,33.97,34.05,368.766,,,,,
1728706800000,34.05,34.06,34.04,34.05,103.48,,,,,
1728707100000,34.06,34.18,34.06,34.14,761.673,,,,,
1728707400000,34.14,34.2,34.1,34.11,403.252,,,,,
1728707700000,34.1,34.1,34.06,34.09,6.767,,,,,
1728708000000,34.08,34.08,34.02,34.02,228.394,,,,,
1728708300000,34.02,34.07,34.02,34.03,8.864,,,,,
1728708600000,34.02,34.05,34.01,34.03,14.053,,,,,
1728708900000,34.03,34.08,34.03,34.04,69.956,,,,,
1728709200000,34.05,34.05,34.03,34.03,67.626,,,,,
1728709500000,34.03,34.03,34.03,34.03,0.45,,,,,
1728709800000,34.06,34.06,34.03,34.06,29.503,,,,,
1728710100000,34.07,34.07,34.07,34.07,6.825,,,,,
1728710400000,34.06,34.06,34.03,34.04,45.743,,,,,
1728710700000,34.03,34.03,34.03,34.03,102.356,,,,,
1728711000000,34.05,34.05,34.03,34.04,14.422,,,,,
1728711300000,34.0,34.01,34.0,34.0,8.844,,,,,
1728711600000,34.01,34.01,33.95,33.98,835.909,,,,,
1728711900000,33.98,34.03,33.98,34.02,54.087,,,,,
1728712200000,34.03,34.06,34.03,34.06,14.015,,,,,
1728712500000,34.06,34.16,34.06,34.16,344.216,,,,,
1728712800000,34.14,34.21,34.14,34.21,182.254,,,,,
1728713100000,34.21,34.21,34.17,34.17,20.844,,,,,
1728713400000,34.15,34.18,34.12,34.18,101.389,,,,,
1728713700000,34.18,34.26,34.18,34.26,164.015,,,,,
1728714000000,34.22,34.25,34.22,34.23,48.61,,,,,
1728714300000,34.23,34.25,34.23,34.24,29.066,,,,,
1728714600000,34.27,34.27,34.24,34.26,45.647,,,,,
1728714900000,34.26,34.26,34.23,34.23,9.339,,,,,
1728715200000,34.25,34.27,34.23,34.25,7.553,,,,,
1728715500000,34.26,34.32,34.24,34.31,575.153,,,,,
1728715800000,34.27,34.3,34.25,34.25,208.178,,,,,
1728716100000,34.25,34.31,34.25,34.3,28.127,,,,,
1728716400000,34.29,34.34,34.22,34.22,128.474,,,,,
1728716700000,34.22,34.23,34.18,34.18,144.45,,,,,
1728717000000,34.2,34.27,34.2,34.24,67.558,,,,,
1728717300000,34.24,34.27,34.24,34.27,38.385,,,,,
1728717600000,34.32,34.36,34.31,34.36,56.793,,,,,
1728717900000,34.36,34.42,34.34,34.4,168.455,,,,,
1728718200000,34.37,34.37,34.35,34.35,112.62,,,,,
1728718500000,34.36,34.46,34.36,34.43,312.867,,,,,
1728718800000,34.43,34.46,34.42,34.44,145.289,,,,,
1728719100000,34.44,34.46,34.38,34.46,33.381,,,,,
1728719400000,34.41,34.46,34.4,34.46,135.294,,,,,
1728719700000,34.45,34.55,34.45,34.55,149.249,,,,,
1728720000000,34.54,34.64,34.54,34.58,984.827,,,,,
1728720300000,34.56,34.56,34.49,34.52,48.595,,,,,
1728720600000,34.51,34.53,34.5,34.53,28.572,,,,,
1728720900000,34.5,34.59,34.47,34.59,356.783,,,,,
1728721200000,34.6,34.6,34.57,34.57,31.889,,,,,
1728721500000,34.6,34.65,34.59,34.63,118.935,,,,,
1728721800000,34.63,34.64,34.58,34.61,262.657,,,,,
1728722100000,34.6,34.68,34.6,34.65,360.809,,,,,
1728722400000,34.64,34.69,34.62,34.66,132.091,,,,,
1728722700000,34.68,34.69,34.62,34.62,461.707,,,,,
1728723000000,34.63,34.65,34.62,34.62,25.893,,,,,
1728723300000,34.62,34.65,34.62,34.65,16.082,,,,,
1728723600000,34.63,34.68,34.63,34.67,6.026,,,,,
1728723900000,34.63,34.63,34.6,34.6,166.749,,,,,
1728724200000,34.6,34.69,34.6,34.6,129.2,,,,,
1728724500000,34.59,34.59,34.43,34.52,619.44,,,,,
1728724800000,34.54,34.58,34.54,34.56,22.53,,,,,
1728725100000,34.56,34.57,34.54,34.57,19.091,,,,,
1728725400000,34.56,34.6,34.56,34.6,25.445,,,,,
1728725700000,34.62,34.66,34.62,34.66,22.797,,,,,
1728726000000,34.63,34.65,34.63,34.64,55.567,,,,,
1728726300000,34.65,34.67,34.62,34.63,28.763,,,,,
1728726600000,34.65,34.66,34.62,34.64,42.86,,,,,
1728726900000,34.65,34.67,34.64,34.66,8.369,,,,,
1728727200000,34.66,34.7,34.59,34.59,265.973,,,,,
1728727500000,34.58,34.58,34.56,34.56,3.514,,,,,
1728727800000,34.58,34.65,34.58,34.65,39.408,,,,,
1728728100000,34.68,34.69,34.65,34.69,15.048,,,,,
1728728400000,34.69,34.69,34.65,34.69,11.965,,,,,
1728728700000,34.69,34.7,34.65,34.66,379.387,,,,,
1728729000000,34.66,34.67,34.6,34.67,64.682,,,,,
1728729300000,34.72,34.72,34.69,34.69,40.375,,,,,
1728729600000,34.7,34.73,34.65,34.7,97.137,,,,,
1728729900000,34.7,34.73,34.64,34.65,137.33,,,,,
1728730200000,34.66,34.78,34.66,34.75,470.703,,,,,
1728730500000,34.75,34.82,34.75,34.78,37.662,,,,,
1728730800000,34.78,34.85,34.78,34.81,133.428,,,,,
1728731100000,34.82,34.88,34.82,34.84,111.581,,,,,
1728731400000,34.86,34.91,34.81,34.91,214.662,,,,,
1728731700000,34.91,34.94,34.82,34.94,427.359,,,,,
1728732000000,34.93,35.02,34.93,35.0,457.807,,,,,
1728732300000,35.0,35.06,34.94,34.98,381.937,,,,,
1728732600000,34.98,35.07,34.95,34.95,445.093,,,,,
1728732900000,34.95,34.96,34.81,34.82,549.609,sell,34.81044724,7.7582118247387095,908050,3.501644024648546
1728733200000,34.82,34.88,34.81,34.82,181.263,,,,,
1728733500000,34.81,34.86,34.79,34.83,128.479,,,,,
1728733800000,34.81,34.82,34.74,34.78,363.428,,,,,
1728734100000,34.77,34.78,34.72,34.75,35.786,,,,,
1728734400000,34.76,34.8,34.73,34.73,148.277,,,,,
1728734700000,34.73,34.88,34.73,34.88,120.107,,,,,
1728735000000,34.85,34.85,34.83,34.85,8.799,,,,,
1728735300000,34.84,34.84,34.65,34.67,404.402,,,,,
1728735600000,34.66,34.66,34.58,34.6,254.285,,,,,
1728735900000,34.6,34.66,34.6,34.63,153.894,buy,34.62444212,11.938333233845993,805578,0.0
1728736200000,34.64,34.69,34.64,34.66,32.789,,,,,
1728736500000,34.63,34.63,34.59,34.61,29.569,,,,,
1728736800000,34.64,34.64,34.58,34.62,85.212,,,,,
1728737100000,34.65,34.72,34.64,34.7,41.014,,,,,
1728737400000,34.72,34.78,34.69,34.77,34.299,,,,,
1728737700000,34.77,34.97,34.77,34.95,601.374,,,,,
1728738000000,34.92,34.94,34.86,34.91,60.75,,,,,
1728738300000,34.91,35.03,34.87,35.0,99.376,,,,,
1728738600000,34.98,35.07,34.97,35.02,123.971,,,,,
1728738900000,35.02,35.06,34.96,34.99,238.634,,,,,
1728739200000,34.95,34.97,34.92,34.94,44.55,,,,,
1728739500000,34.94,34.94,34.86,34.91,295.525,,,,,
1728739800000,34.9,34.92,34.88,34.9,134.518,,,,,
1728740100000,34.89,34.92,34.89,34.92,93.721,,,,,
1728740400000,34.92,34.92,34.9,34.91,87.81,,,,,
1728740700000,34.9,34.92,34.85,34.85,238.497,sell,34.86027992,10.472573661742523,340541,3.233783686638607
1728741000000,34.85,34.97,34.84,34.97,97.972,,,,,
1728741300000,34.96,35.0,34.96,34.97,55.19,,,,,
1728741600000,34.96,34.96,34.87,34.91,127.63,,,,,
1728741900000,34.87,34.95,34.85,34.95,115.679,,,,,
1728742200000,34.95,34.97,34.85,34.91,358.138,,,,,
1728742500000,34.91,34.91,34.84,34.86,62.796,,,,,
1728742800000,34.9,34.92,34.88,34.92,43.556,,,,,
1728743100000,34.92,34.96,34.92,34.93,59.899,,,,,
1728743400000,34.93,34.97,34.88,34.88,56.709,,,,,
1728743700000,34.88,34.93,34.88,34.93,40.047,,,,,
1728744000000,34.92,35.06,34.88,34.98,315.049,,,,,
1728744300000,35.0,35.08,34.98,35.08,132.996,,,,,
1728744600000,35.08,35.1,34.98,35.0,121.668,,,,,
1728744900000,34.98,34.99,34.97,34.98,163.761,,,,,
1728745200000,34.99,35.07,34.92,35.05,397.056,,,,,
1728745500000,35.08,35.1,35.05,35.1,199.706,,,,,
1728745800000,35.09,35.16,35.09,35.13,340.261,,,,,
1728746100000,35.14,35.14,35.05,35.09,77.044,,,,,
1728746400000,35.12,35.12,35.03,35.04,96.75,,,,,
1728746700000,35.06,35.06,34.93,34.94,250.64,,,,,
1728747000000,34.94,35.0,34.94,35.0,25.568,,,,,
1728747300000,34.99,34.99,34.89,34.91,52.518,,,,,
1728747600000,34.88,34.89,34.8,34.8,253.308,,,,,
1728747900000,34.79,34.83,34.74,34.83,328.379,,,,,
1728748200000,34.81,34.81,34.75,34.75,59.25,,,,,
1728748500000,34.75,34.76,34.71,34.74,148.273,,,,,
1728748800000,34.74,34.88,34.74,34.88,127.878,,,,,
1728749100000,34.89,34.96,34.88,34.92,215.695,,,,,
1728749400000,34.93,34.99,34.92,34.99,98.3,,,,,
1728749700000,35.0,35.01,34.93,34.95,78.725,,,,,
1728750000000,34.94,34.96,34.89,34.9,38.471,,,,,
1728750300000,34.88,34.88,34.77,34.82,445.739,,,,,
1728750600000,34.84,34.84,34.82,34.82,22.711,,,,,
1728750900000,34.83,34.83,34.72,34.72,330.374,,,,,
1728751200000,34.72,34.76,34.7,34.71,434.468,,,,,
1728751500000,34.72,34.75,34.71,34.73,8.816,,,,,
1728751800000,34.75,34.75,34.69,34.71,63.675,,,,,
1728752100000,34.73,34.73,34.63,34.63,210.432,,,,,
1728752400000,34.63,34.7,34.62,34.7,34.939,,,,,
1728752700000,34.65,34.65,34.53,34.56,275.997,,,,,
1728753000000,34.61,34.61,34.55,34.56,8.687,,,,,
1728753300000,34.62,34.62,34.59,34.61,13.597,,,,,
1728753600000,34.65,34.67,34.65,34.67,15.02,,,,,
1728753900000,34.66,34.69,34.66,34.69,21.345,,,,,
1728754200000,34.68,34.68,34.58,34.59,132.16,,,,,
1728754500000,34.58,34.58,34.52,34.56,227.171,,,,,
1728754800000,34.56,34.56,34.5,34.53,165.572,,,,,
1728755100000,34.55,34.55,34.5,34.53,106.544,,,,,
1728755400000,34.53,34.54,34.5,34.54,136.234,,,,,
1728755700000,34.54,34.55,34.5,34.5,109.523,,,,,
1728756000000,34.53,34.56,34.49,34.56,92.864,,,,,
1728756300000,34.57,34.62,34.57,34.62,31.738,,,,,
1728756600000,34.59,34.59,34.5,34.53,36.642,,,,,
1728756900000,34.53,34.53,34.46,34.5,140.263,,,,,
1728757200000,34.5,34.5,34.39,34.39,158.931,,,,,
1728757500000,34.4,34.45,34.35,34.45,161.053,,,,,
1728757800000,34.45,34.49,34.43,34.49,76.772,,,,,
1728758100000,34.48,34.48,34.39,34.42,65.863,,,,,
1728758400000,34.42,34.42,34.34,34.37,252.301,,,,,
1728758700000,34.37,34.42,34.35,34.36,90.887,,,,,
1728759000000,34.35,34.4,34.35,34.38,27.337,,,,,
1728759300000,34.37,34.39,34.36,34.38,36.597,,,,,
1728759600000,34.37,34.4,34.35,34.39,33.233,,,,,
1728759900000,34.4,34.4,34.34,34.36,85.773,,,,,
1728760200000,34.36,34.4,34.36,34.4,39.354,,,,,
1728760500000,34.4,34.4,34.3,34.3,316.504,,,,,
1728760800000,34.33,34.36,34.29,34.33,92.193,,,,,
1728761100000,34.36,34.41,34.36,34.41,38.579,,,,,
1728761400000,34.4,34.4,34.36,34.39,28.126,,,,,
1728761700000,34.36,34.36,34.29,34.31,221.764,,,,,
1728762000000,34.31,34.37,34.31,34.36,38.169,,,,,
1728762300000,34.38,34.38,34.37,34.37,1.392,,,,,
1728762600000,34.37,34.37,34.3,34.33,460.128,,,,,
1728762900000,34.33,34.33,34.31,34.33,12.445,,,,,
1728763200000,34.32,34.32,34.27,34.29,494.496,buy,34.29,19.016256749566796,420120,0.0
1728763500000,34.31,34.34,34.29,34.32,8.186,,,,,
1728763800000,34.32,34.35,34.3,34.33,33.898,,,,,
1728764100000,34.32,34.33,34.28,34.33,103.522,,,,,
1728764400000,34.36,34.39,34.36,34.37,125.401,,,,,
1728764700000,34.39,34.39,34.37,34.38,22.371,,,,,
1728765000000,34.36,34.42,34.35,34.42,6.324,,,,,
1728765300000,34.43,34.43,34.37,34.37,34.451,,,,,
1728765600000,34.37,34.37,34.32,34.36,36.043,,,,,
1728765900000,34.38,34.38,34.31,34.38,108.311,,,,,
1728766200000,34.38,34.4,34.37,34.4,40.621,,,,,
1728766500000,34.4,34.43,34.4,34.42,3.676,,,,,
1728766800000,34.4,34.45,34.39,34.45,12.725,,,,,
1728767100000,34.46,34.5,34.46,34.5,28.253,,,,,
1728767400000,34.5,34.54,34.5,34.54,31.301,,,,,
1728767700000,34.54,34.59,34.54,34.56,319.014,,,,,
1728768000000,34.56,34.65,34.56,34.65,738.493,,,,,
1728768300000,34.66,34.69,34.65,34.65,315.671,,,,,
1728768600000,34.66,34.67,34.63,34.63,102.736,,,,,
1728768900000,34.64,34.67,34.64,34.66,49.53,,,,,
1728769200000,34.68,34.7,34.64,34.64,46.002,,,,,
1728769500000,34.67,34.67,34.61,34.61,6.417,,,,,
1728769800000,34.63,34.63,34.6,34.6,48.96,,,,,
1728770100000,34.64,34.64,34.62,34.63,13.218,,,,,
1728770400000,34.63,34.63,34.51,34.55,173.29,,,,,
1728770700000,34.57,34.61,34.57,34.61,7.128,,,,,
1728771000000,34.55,34.56,34.55,34.56,14.341,,,,,
1728771300000,34.53,34.58,34.51,34.58,46.613,,,,,
1728771600000,34.61,34.61,34.56,34.59,16.971,,,,,
1728771900000,34.59,34.59,34.59,34.59,0.0,,,,,
1728772200000,34.6,34.62,34.57,34.62,14.514,,,,,
1728772500000,34.61,34.61,34.59,34.59,6.081,,,,,
1728772800000,34.58,34.59,34.56,34.59,3.663,,,,,
1728773100000,34.58,34.59,34.54,34.56,14.633,,,,,
1728773400000,34.58,34.61,34.58,34.61,74.568,,,,,
1728773700000,34.6,34.63,34.6,34.63,22.674,sell,34.60821768,18.921175465818962,115475,4.717417293600427
1728774000000,34.62,34.67,34.62,34.66,417.461,,,,,
1728774300000,34.65,34.65,34.63,34.64,30.769,,,,,
1728774600000,34.64,34.64,34.59,34.6,430.936,,,,,
1728774900000,34.6,34.61,34.55,34.55,32.628,,,,,
1728775200000,34.52,34.52,34.51,34.52,34.076,,,,,
1728775500000,34.56,34.56,34.54,34.54,5.3,,,,,
1728775800000,34.5,34.5,34.46,34.46,11.431,,,,,
1728776100000,34.48,34.5,34.48,34.48,57.896,,,,,
1728776400000,34.48,34.48,34.47,34.48,5.731,,,,,
1728776700000,34.47,34.47,34.43,34.47,275.586,,,,,
1728777000000,34.46,34.48,34.44,34.44,8.059,,,,,
1728777300000,34.45,34.45,34.45,34.45,5.742,,,,,
1728777600000,34.46,34.48,34.45,34.47,69.95,,,,,
1728777900000,34.5,34.5,34.44,34.45,53.677,,,,,
1728778200000,34.45,34.47,34.45,34.47,45.355,,,,,
1728778500000,34.47,34.56,34.46,34.53,335.741,,,,,
1728778800000,34.46,34.47,34.41,34.46,106.007,,,,,
1728779100000,34.47,34.51,34.47,34.51,31.455,,,,,
1728779400000,34.51,34.57,34.5,34.55,47.785,,,,,
1728779700000,34.55,34.55,34.48,34.48,13.048,,,,,
1728780000000,34.49,34.55,34.49,34.52,73.21,,,,,
1728780300000,34.53,34.54,34.45,34.45,111.474,,,,,
1728780600000,34.46,34.46,34.4,34.41,84.478,,,,,
1728780900000,34.42,34.42,34.36,34.39,191.786,,,,,
1728781200000,34.38,34.38,34.24,34.24,273.186,,,,,
1728781500000,34.25,34.27,34.14,34.16,901.385,,,,,
1728781800000,34.13,34.15,34.1,34.11,162.966,,,,,
1728782100000,34.14,34.14,33.98,34.01,373.793,,,,,
1728782400000,34.01,34.12,34.01,34.04,314.661,,,,,
1728782700000,34.04,34.12,34.02,34.08,247.614,,,,,
1728783000000,34.03,34.18,34.01,34.16,214.642,,,,,
1728783300000,34.15,34.19,34.15,34.18,16.866,,,,,
1728783600000,34.2,34.25,34.19,34.25,630.231,,,,,
1728783900000,34.24,34.24,34.12,34.14,111.599,,,,,
1728784200000,34.16,34.17,34.11,34.11,6.054,,,,,
1728784500000,34.14,34.18,34.14,34.14,23.351,,,,,
1728784800000,34.17,34.22,34.17,34.21,89.595,,,,,
1728785100000,34.22,34.22,34.16,34.22,75.43,,,,,
1728785400000,34.22,34.23,34.15,34.22,149.391,,,,,
1728785700000,34.21,34.24,34.21,34.22,103.365,,,,,
1728786000000,34.21,34.21,34.19,34.21,14.893,,,,,
1728786300000,34.21,34.22,34.21,34.22,7.873,,,,,
1728786600000,34.22,34.25,34.22,34.24,103.241,,,,,
1728786900000,34.24,34.24,34.19,34.2,92.027,,,,,
1728787200000,34.2,34.21,34.18,34.2,8.586,,,,,
1728787500000,34.22,34.23,34.2,34.2,140.98,,,,,
1728787800000,34.21,34.22,34.2,34.22,14.326,,,,,
1728788100000,34.21,34.23,34.19,34.21,24.162,,,,,
1728788400000,34.23,34.24,34.22,34.22,12.874,,,,,
1728788700000,34.2,34.2,34.12,34.13,14.698,,,,,
1728789000000,34.12,34.12,34.06,34.08,155.446,,,,,
1728789300000,34.08,34.09,34.06,34.06,20.487,,,,,
1728789600000,34.05,34.05,33.91,33.91,636.381,,,,,
1728789900000,33.94,33.95,33.86,33.92,579.579,,,,,
1728790200000,33.94,33.95,33.87,33.89,57.189,,,,,
1728790500000,33.91,33.96,33.91,33.96,30.156,,,,,
1728790800000,33.95,33.98,33.88,33.92,317.43,,,,,
1728791100000,33.92,33.92,33.87,33.87,16.722,,,,,
1728791400000,33.88,33.92,33.88,33.89,37.71,,,,,
1728791700000,33.89,33.89,33.86,33.86,65.524,,,,,
1728792000000,33.94,33.96,33.94,33.96,6.808,,,,,
1728792300000,33.97,33.98,33.97,33.98,11.42,,,,,
1728792600000,33.99,34.01,33.99,34.01,26.625,,,,,
1728792900000,34.02,34.06,34.0,34.04,343.013,,,,,
1728793200000,34.04,34.04,33.99,34.02,662.635,,,,,
1728793500000,34.02,34.06,33.99,34.06,808.184,,,,,
1728793800000,34.06,34.06,34.05,34.05,2.176,,,,,
1728794100000,34.04,34.05,34.0,34.05,12.685,,,,,
1728794400000,34.05,34.05,34.02,34.03,1.27,,,,,
1728794700000,34.08,34.08,34.04,34.04,91.287,,,,,
1728795000000,34.02,34.04,33.99,34.04,70.211,,,,,
1728795300000,34.03,34.04,34.02,34.04,8.127,,,,,
1728795600000,34.04,34.08,34.02,34.08,68.522,,,,,
1728795900000,34.09,34.12,34.08,34.12,99.248,,,,,
1728796200000,34.12,34.14,34.12,34.13,106.161,,,,,
1728796500000,34.14,34.16,34.14,34.14,129.045,,,,,
1728796800000,34.17,34.26,34.16,34.21,2636.726,,,,,
1728797100000,34.23,34.23,34.23,34.23,59.217,,,,,
1728797400000,34.23,34.23,34.2,34.2,6.116,,,,,
1728797700000,34.21,34.21,34.19,34.19,14.121,,,,,
1728798000000,34.19,34.22,34.19,34.2,11.229,,,,,
1728798300000,34.2,34.2,34.16,34.16,29.5,,,,,
1728798600000,34.15,34.15,34.09,34.1,59.602,buy,34.15156791548296,12.845123852822281,218032,0.0
1728798900000,34.12,34.14,34.1,34.12,10.182,,,,,
1728799200000,34.13,34.15,34.09,34.14,33.174,,,,,
1728799500000,34.13,34.14,34.1,34.11,113.29,,,,,
1728799800000,34.11,34.11,34.11,34.11,0.0,,,,,
1728800100000,34.17,34.17,34.1,34.1,9.639,,,,,
1728800400000,34.09,34.09,33.99,34.01,94.4,,,,,
1728800700000,34.02,34.02,33.85,33.85,2182.487,,,,,
1728801000000,33.9,33.96,33.85,33.96,90.276,,,,,
1728801300000,33.96,33.98,33.9,33.94,589.513,,,,,
1728801600000,33.93,33.93,33.82,33.85,689.216,,,,,
1728801900000,33.86,33.92,33.85,33.92,39.402,,,,,
1728802200000,33.92,33.94,33.89,33.91,134.233,,,,,
1728802500000,33.9,33.9,33.87,33.87,24.387,,,,,
1728802800000,33.88,33.91,33.81,33.86,1185.619,,,,,
1728803100000,33.86,33.86,33.77,33.77,756.135,,,,,
1728803400000,33.78,33.79,33.77,33.79,93.886,,,,,
1728803700000,33.78,33.79,33.76,33.77,365.694,,,,,
1728804000000,33.77,33.79,33.74,33.76,313.488,,,,,
1728804300000,33.74,33.77,33.73,33.74,75.827,,,,,
1728804600000,33.75,33.8,33.75,33.79,46.232,,,,,
1728804900000,33.78,33.78,33.77,33.78,7.702,,,,,
1728805200000,33.78,33.78,33.77,33.78,1.874,,,,,
1728805500000,33.78,33.78,33.62,33.64,832.291,,,,,
1728805800000,33.65,33.75,33.64,33.75,147.488,,,,,
1728806100000,33.78,33.87,33.76,33.84,202.797,,,,,
1728806400000,33.91,33.97,33.91,33.94,280.104,,,,,
1728806700000,33.96,33.99,33.96,33.99,179.686,,,,,
1728807000000,33.99,34.0,33.95,33.96,217.413,,,,,
1728807300000,33.98,34.05,33.98,34.05,104.791,,,,,
1728807600000,34.02,34.09,34.02,34.05,43.289,,,,,
1728807900000,34.08,34.08,34.03,34.04,126.78,,,,,
1728808200000,34.05,34.1,33.98,33.99,144.026,,,,,
1728808500000,33.98,34.1,33.97,34.04,1308.288,,,,,
1728808800000,34.03,34.1,33.99,34.02,1147.462,,,,,
1728809100000,34.02,34.08,34.01,34.04,415.381,,,,,
1728809400000,34.03,34.03,33.96,33.97,129.293,,,,,
1728809700000,33.98,33.98,33.9,33.91,122.104,,,,,
1728810000000,33.89,34.0,33.89,34.0,66.06,,,,,
1728810300000,34.03,34.13,34.03,34.12,74.857,,,,,
1728810600000,34.12,34.12,34.09,34.11,157.132,,,,,
1728810900000,34.12,34.16,34.11,34.16,77.014,,,,,
1728811200000,34.15,34.16,34.13,34.13,142.136,,,,,
1728811500000,34.11,34.11,34.05,34.11,376.369,,,,,
1728811800000,34.11,34.11,34.03,34.03,55.21,,,,,
1728812100000,34.03,34.05,34.0,34.03,229.415,,,,,
1728812400000,34.04,34.04,33.92,33.97,293.952,,,,,
1728812700000,33.99,34.06,33.99,34.04,106.063,,,,,
1728813000000,34.04,34.05,33.98,34.0,463.391,,,,,
1728813300000,33.98,33.98,33.95,33.96,21.727,,,,,
1728813600000,33.97,33.97,33.9,33.95,201.216,,,,,
1728813900000,33.94,33.96,33.9,33.92,77.978,,,,,
1728814200000,33.93,33.93,33.87,33.88,62.477,,,,,
1728814500000,33.89,33.94,33.87,33.94,73.824,,,,,
1728814800000,33.92,33.92,33.89,33.89,57.373,,,,,
1728815100000,33.9,33.93,33.86,33.89,75.053,,,,,
1728815400000,33.89,33.93,33.89,33.92,35.625,,,,,
1728815700000,33.91,33.93,33.89,33.91,36.979,,,,,
1728816000000,33.91,33.91,33.85,33.85,69.73,,,,,
1728816300000,33.86,33.87,33.79,33.83,294.9,,,,,
1728816600000,33.83,33.85,33.74,33.74,141.005,,,,,
1728816900000,33.73,33.75,33.71,33.71,79.665,,,,,
1728817200000,33.72,33.83,33.72,33.82,330.573,,,,,
1728817500000,33.81,33.84,33.8,33.81,51.502,,,,,
1728817800000,33.81,33.81,33.7,33.72,375.421,,,,,
1728818100000,33.71,33.78,33.67,33.74,508.872,,,,,
1728818400000,33.75,33.75,33.7,33.7,102.232,,,,,
1728818700000,33.7,33.7,33.63,33.63,242.793,,,,,
1728819000000,33.66,33.69,33.62,33.62,87.752,,,,,
1728819300000,33.63,33.66,33.59,33.62,213.232,,,,,
1728819600000,33.62,33.62,33.53,33.55,394.001,,,,,
1728819900000,33.54,33.57,33.51,33.56,669.348,,,,,
1728820200000,33.56,33.58,33.55,33.58,138.712,,,,,
1728820500000,33.62,33.62,33.44,33.44,928.147,,,,,
1728820800000,33.44,33.59,33.44,33.56,186.712,,,,,
1728821100000,33.58,33.63,33.55,33.63,239.083,,,,,
1728821400000,33.63,33.68,33.63,33.67,229.381,,,,,
1728821700000,33.68,33.72,33.64,33.71,146.726,,,,,
1728822000000,33.74,33.81,33.74,33.8,248.986,,,,,
1728822300000,33.79,33.81,33.77,33.78,82.08,,,,,
1728822600000,33.81,33.81,33.78,33.79,162.155,,,,,
1728822900000,33.76,33.77,33.71,33.71,77.198,,,,,
1728823200000,33.75,33.77,33.69,33.74,125.898,,,,,
1728823500000,33.75,33.78,33.73,33.73,70.146,,,,,
1728823800000,33.73,33.77,33.68,33.72,362.01,,,,,
1728824100000,33.69,33.72,33.66,33.72,41.784,,,,,
1728824400000,33.72,33.76,33.7,33.76,67.144,,,,,
1728824700000,33.78,33.81,33.77,33.81,68.67,,,,,
1728825000000,33.82,33.85,33.78,33.78,99.499,,,,,
1728825300000,33.79,33.84,33.78,33.84,103.24,,,,,
1728825600000,33.84,33.91,33.84,33.9,403.199,,,,,
1728825900000,33.92,33.94,33.87,33.89,146.761,,,,,
1728826200000,33.89,33.91,33.82,33.82,156.831,,,,,
1728826500000,33.83,33.87,33.81,33.86,178.148,,,,,
1728826800000,33.86,33.93,33.86,33.89,225.687,,,,,
1728827100000,33.88,33.93,33.87,33.91,381.158,,,,,
1728827400000,33.91,33.93,33.86,33.86,98.583,,,,,
1728827700000,33.85,33.9,33.84,33.88,77.802,,,,,
1728828000000,33.87,33.87,33.66,33.66,1164.625,,,,,
1728828300000,33.66,33.66,33.59,33.59,379.899,,,,,
1728828600000,33.61,33.64,33.58,33.6,139.997,,,,,
1728828900000,33.6,33.67,33.59,33.59,204.775,,,,,
1728829200000,33.59,33.65,33.58,33.63,72.14,,,,,
1728829500000,33.64,33.66,33.57,33.59,467.482,,,,,
1728829800000,33.59,33.67,33.53,33.53,310.74,,,,,
1728830100000,33.53,33.55,33.44,33.45,891.139,,,,,
1728830400000,33.45,33.47,33.4,33.42,441.99,,,,,
1728830700000,33.4,33.42,33.27,33.36,876.936,buy,33.36,16.76769217859478,452570,0.0
1728831000000,33.34,33.36,33.27,33.29,352.932,,,,,
1728831300000,33.32,33.35,33.25,33.25,662.734,,,,,
1728831600000,33.27,33.42,33.21,33.38,739.808,,,,,
1728831900000,33.42,33.48,33.41,33.48,28.679,,,,,
1728832200000,33.46,33.47,33.37,33.37,121.099,,,,,
1728832500000,33.39,33.39,33.04,33.1,1158.855,buy,33.36,12.291719701984553,570348,0.0
1728832800000,33.07,33.2,33.05,33.15,1771.711,,,,,
1728833100000,33.09,33.11,32.93,32.98,1075.114,,,,,
1728833400000,32.97,33.15,32.97,33.15,559.769,,,,,
1728833700000,33.15,33.19,33.07,33.12,139.676,,,,,
1728834000000,33.15,33.17,33.08,33.1,31.259,,,,,
1728834300000,33.12,33.21,33.09,33.21,1039.961,,,,,
1728834600000,33.22,33.23,33.17,33.21,93.619,,,,,
1728834900000,33.21,33.21,33.07,33.1,546.107,,,,,
1728835200000,33.08,33.16,33.05,33.16,102.334,,,,,
1728835500000,33.17,33.17,33.12,33.17,83.329,,,,,
1728835800000,33.18,33.21,33.15,33.17,86.514,,,,,
1728836100000,33.18,33.36,33.18,33.35,116.776,,,,,
1728836400000,33.35,33.39,33.32,33.34,284.267,,,,,
1728836700000,33.34,33.39,33.34,33.38,111.27,,,,,
1728837000000,33.4,33.52,33.38,33.5,381.723,,,,,
1728837300000,33.45,33.51,33.45,33.51,24.649,,,,,
1728837600000,33.5,33.59,33.5,33.57,293.514,,,,,
1728837900000,33.57,33.62,33.51,33.54,97.65,,,,,
1728838200000,33.53,33.56,33.52,33.55,67.002,,,,,
1728838500000,33.55,33.56,33.52,33.55,105.243,,,,,
1728838800000,33.55,33.61,33.52,33.6,389.817,,,,,
1728839100000,33.6,33.6,33.53,33.59,102.464,,,,,
1728839400000,33.59,33.6,33.52,33.55,545.478,,,,,
1728839700000,33.55,33.56,33.45,33.45,1049.52,,,,,
1728840000000,33.43,33.43,33.38,33.38,26.295,,,,,
1728840300000,33.42,33.42,33.42,33.42,8.312,,,,,
1728840600000,33.4,33.4,33.31,33.35,181.73,,,,,
1728840900000,33.32,33.32,33.24,33.24,270.545,,,,,
1728841200000,33.25,33.25,33.13,33.15,467.79,,,,,
1728841500000,33.2,33.26,33.14,33.23,359.589,,,,,
1728841800000,33.24,33.25,33.24,33.24,0.66,,,,,
1728842100000,33.24,33.24,33.15,33.2,1028.727,,,,,
1728842400000,33.2,33.23,33.18,33.18,205.384,,,,,
1728842700000,33.16,33.18,33.15,33.17,57.145,,,,,
1728843000000,33.16,33.17,33.01,33.05,816.462,,,,,
1728843300000,33.08,33.15,33.08,33.14,55.363,,,,,
1728843600000,33.17,33.23,33.12,33.18,708.775,,,,,
1728843900000,33.18,33.22,33.18,33.22,10.581,,,,,
1728844200000,33.24,33.32,33.24,33.32,252.962,,,,,
1728844500000,33.3,33.3,33.2,33.22,76.6,,,,,
1728844800000,33.24,33.27,33.21,33.24,378.856,,,,,
1728845100000,33.21,33.23,33.18,33.19,278.327,,,,,
1728845400000,33.17,33.19,33.16,33.19,320.402,,,,,
1728845700000,33.16,33.16,33.13,33.13,58.11,,,,,
1728846000000,33.13,33.19,33.12,33.19,2.242,,,,,
1728846300000,33.23,33.28,33.23,33.28,31.447,,,,,
1728846600000,33.29,33.3,33.29,33.29,37.686,,,,,
1728846900000,33.28,33.28,33.26,33.26,41.77,,,,,
1728847200000,33.27,33.3,33.27,33.3,23.964,,,,,
1728847500000,33.31,33.31,33.3,33.3,4.75,,,,,
1728847800000,33.31,33.34,33.29,33.33,79.041,,,,,
1728848100000,33.34,33.38,33.34,33.37,263.468,,,,,
1728848400000,33.37,33.38,33.35,33.35,29.061,,,,,
1728848700000,33.36,33.42,33.35,33.39,343.204,,,,,
1728849000000,33.4,33.48,33.4,33.45,214.311,,,,,
1728849300000,33.45,33.47,33.45,33.45,25.67,,,,,
1728849600000,33.43,33.43,33.34,33.36,68.127,,,,,
1728849900000,33.36,33.4,33.36,33.4,6.311,,,,,
1728850200000,33.37,33.37,33.37,33.37,0.377,,,,,
1728850500000,33.35,33.35,33.33,33.34,363.614,,,,,
1728850800000,33.34,33.38,33.32,33.38,137.826,,,,,
1728851100000,33.33,33.33,33.28,33.31,98.484,,,,,
1728851400000,33.39,33.39,33.37,33.37,24.805,,,,,
1728851700000,33.35,33.4,33.35,33.39,24.598,,,,,
1728852000000,33.38,33.41,33.36,33.37,21.38,,,,,
1728852300000,33.35,33.35,33.19,33.21,927.091,,,,,
1728852600000,33.19,33.26,33.19,33.24,48.175,,,,,
1728852900000,33.26,33.29,33.26,33.29,1.895,,,,,
1728853200000,33.28,33.36,33.28,33.32,65.079,,,,,
1728853500000,33.32,33.34,33.31,33.34,18.435,,,,,
1728853800000,33.35,33.38,33.33,33.33,10.24,,,,,
1728854100000,33.34,33.38,33.34,33.38,14.966,,,,,
1728854400000,33.38,33.48,33.37,33.48,273.5,,,,,
1728854700000,33.47,33.52,33.47,33.5,189.965,,,,,
1728855000000,33.51,33.6,33.48,33.59,349.353,,,,,
1728855300000,33.58,33.6,33.56,33.6,66.485,,,,,
1728855600000,33.61,33.62,33.56,33.56,183.996,,,,,
1728855900000,33.58,33.58,33.54,33.55,67.329,,,,,
1728856200000,33.55,33.59,33.51,33.59,78.406,,,,,
1728856500000,33.59,33.6,33.55,33.6,279.523,,,,,
1728856800000,33.57,33.77,33.56,33.77,272.226,,,,,
1728857100000,33.76,33.82,33.72,33.8,291.401,,,,,
1728857400000,33.81,33.84,33.74,33.75,139.2,,,,,
1728857700000,33.79,33.84,33.76,33.83,198.698,,,,,
1728858000000,33.79,33.82,33.74,33.79,128.229,,,,,
1728858300000,33.75,33.75,33.6,33.6,32.173,,,,,
1728858600000,33.6,33.68,33.56,33.61,61.708,,,,,
1728858900000,33.63,33.68,33.63,33.64,8.187,,,,,
1728859200000,33.62,33.68,33.62,33.62,26.922,,,,,
1728859500000,33.66,33.66,33.59,33.64,39.862,,,,,
1728859800000,33.66,33.68,33.62,33.62,36.595,,,,,
1728860100000,33.63,33.64,33.57,33.64,13.452,,,,,
1728860400000,33.63,33.64,33.55,33.58,10.871,,,,,
1728860700000,33.57,33.58,33.53,33.56,49.306,,,,,
1728861000000,33.57,33.58,33.52,33.52,22.026,,,,,
1728861300000,33.54,33.54,33.53,33.53,12.527,,,,,
1728861600000,33.52,33.52,33.51,33.52,16.14,,,,,
1728861900000,33.5,33.5,33.49,33.49,12.591,,,,,
1728862200000,33.55,33.68,33.55,33.65,185.771,,,,,
1728862500000,33.69,33.69,33.63,33.66,2.538,,,,,
1728862800000,33.68,33.7,33.65,33.7,13.627,,,,,
1728863100000,33.7,33.71,33.68,33.68,152.613,,,,,
1728863400000,33.67,33.72,33.64,33.72,115.204,,,,,
1728863700000,33.72,33.78,33.72,33.76,237.969,,,,,
1728864000000,33.77,33.81,33.74,33.75,259.679,,,,,
1728864300000,33.75,33.78,33.69,33.7,43.96,,,,,
1728864600000,33.68,33.71,33.64,33.64,73.613,,,,,
1728864900000,33.64,33.7,33.52,33.6,184.311,,,,,
1728865200000,33.6,33.67,33.58,33.61,48.656,,,,,
1728865500000,33.58,33.58,33.55,33.57,8.623,,,,,
1728865800000,33.55,33.66,33.54,33.64,35.854,,,,,
1728866100000,33.68,33.69,33.62,33.62,19.564,,,,,
1728866400000,33.65,33.67,33.56,33.6,131.841,,,,,
1728866700000,33.62,33.62,33.53,33.55,38.579,,,,,
1728867000000,33.57,33.63,33.52,33.59,21.842,,,,,
1728867300000,33.6,33.62,33.6,33.61,12.193,,,,,
1728867600000,33.63,33.67,33.63,33.67,29.196,,,,,
1728867900000,33.68,33.7,33.66,33.66,12.304,,,,,
1728868200000,33.68,33.79,33.68,33.78,194.345,,,,,
1728868500000,33.78,33.83,33.78,33.83,383.642,,,,,
1728868800000,33.82,33.94,33.81,33.92,397.844,,,,,
1728869100000,33.9,34.03,33.9,34.02,645.499,,,,,
1728869400000,34.01,34.08,34.01,34.02,199.217,,,,,
1728869700000,34.01,34.06,34.0,34.03,155.221,,,,,
1728870000000,34.02,34.02,33.96,33.99,68.048,,,,,
1728870300000,34.0,34.04,34.0,34.01,8.989,,,,,
1728870600000,34.0,34.0,33.81,33.83,239.402,sell,33.83101216,21.772764351524064,917718,8.792302692082298
1728870900000,33.84,33.9,33.8,33.87,188.789,,,,,
1728871200000,33.84,33.84,33.65,33.65,415.537,,,,,
1728871500000,33.67,33.68,33.62,33.66,261.908,,,,,
1728871800000,33.66,33.73,33.66,33.7,47.108,,,,,
1728872100000,33.7,33.77,33.64,33.74,86.02,,,,,
1728872400000,33.75,33.81,33.71,33.78,37.609,,,,,
1728872700000,33.78,33.78,33.72,33.72,41.305,,,,,
1728873000000,33.72,33.8,33.72,33.78,47.431,,,,,
1728873300000,33.78,33.8,33.75,33.8,47.086,,,,,
1728873600000,33.8,33.84,33.8,33.84,47.014,,,,,
1728873900000,33.85,33.86,33.8,33.8,34.377,,,,,
1728874200000,33.8,33.83,33.76,33.83,73.802,,,,,
1728874500000,33.84,33.9,33.84,33.88,83.874,,,,,
1728874800000,33.88,34.05,33.87,34.05,1271.265,,,,,
1728875100000,34.0,34.01,33.91,33.96,463.022,,,,,
1728875400000,33.99,34.07,33.99,34.0,706.72,,,,,
1728875700000,34.01,34.21,34.0,34.2,885.098,,,,,
1728876000000,34.2,34.45,34.2,34.44,497.505,,,,,
1728876300000,34.43,34.55,34.39,34.55,374.068,,,,,
1728876600000,34.54,34.54,34.37,34.52,485.449,,,,,
1728876900000,34.52,34.76,34.51,34.76,1169.132,,,,,
1728877200000,34.72,34.93,34.72,34.82,1169.456,,,,,
1728877500000,34.87,34.96,34.8,34.94,763.628,,,,,
1728877800000,34.95,35.05,34.82,34.96,1590.584,,,,,
1728878100000,34.99,35.1,34.98,35.07,703.125,,,,,
1728878400000,35.07,35.31,35.07,35.16,1877.912,,,,,
1728878700000,35.17,35.28,35.04,35.08,429.291,,,,,
1728879000000,35.06,35.31,35.05,35.24,313.222,,,,,
1728879300000,35.21,35.24,35.01,35.13,307.548,,,,,
1728879600000,35.15,35.25,35.15,35.25,388.706,,,,,
1728879900000,35.26,35.33,35.23,35.32,624.181,,,,,
1728880200000,35.31,35.66,35.31,35.64,1152.592,,,,,
1728880500000,35.67,35.69,35.47,35.55,940.793,,,,,
1728880800000,35.54,35.95,35.44,35.94,991.646,,,,,
1728881100000,35.94,35.98,35.66,35.66,1158.829,,,,,
1728881400000,35.67,35.73,35.57,35.57,372.893,,,,,
1728881700000,35.57,35.66,35.55,35.59,367.53,,,,,
1728882000000,35.62,35.79,35.57,35.57,596.793,,,,,
1728882300000,35.55,35.55,35.26,35.3,1622.841,sell,35.45832418,25.870120237512072,302889,35.19143197577861
1728882600000,35.29,35.51,35.29,35.33,299.462,,,,,
1728882900000,35.31,35.53,35.31,35.5,466.1,,,,,
1728883200000,35.52,35.52,35.37,35.37,153.547,,,,,
1728883500000,35.34,35.35,35.27,35.34,127.018,,,,,
1728883800000,35.36,35.41,35.29,35.31,107.879,,,,,
1728884100000,35.32,35.32,35.15,35.15,301.85,,,,,
1728884400000,35.16,35.32,35.08,35.31,355.972,,,,,
1728884700000,35.31,35.38,35.26,35.37,88.065,,,,,
1728885000000,35.39,35.43,35.36,35.42,131.952,,,,,
1728885300000,35.43,35.46,35.4,35.46,197.426,,,,,
1728885600000,35.48,35.48,35.4,35.4,74.527,,,,,
1728885900000,35.41,35.43,35.3,35.31,87.839,,,,,
1728886200000,35.32,35.41,35.3,35.35,111.809,,,,,
1728886500000,35.37,35.45,35.37,35.45,55.591,,,,,
1728886800000,35.46,35.61,35.45,35.58,166.801,,,,,
1728887100000,35.6,35.76,35.6,35.74,363.454,,,,,
1728887400000,35.74,35.75,35.67,35.67,306.016,,,,,
1728887700000,35.68,35.84,35.63,35.76,931.547,,,,,
1728888000000,35.76,35.85,35.68,35.81,467.506,,,,,
1728888300000,35.75,35.92,35.73,35.92,341.388,,,,,
1728888600000,35.92,36.06,35.92,36.02,1309.68,,,,,
1728888900000,36.03,36.05,35.97,35.99,158.746,,,,,
1728889200000,35.97,35.97,35.69,35.91,682.495,,,,,
1728889500000,35.92,35.92,35.8,35.83,420.227,,,,,
1728889800000,35.78,35.9,35.78,35.87,158.976,,,,,
1728890100000,35.86,35.88,35.77,35.8,167.975,,,,,
1728890400000,35.81,35.93,35.79,35.81,293.942,,,,,
1728890700000,35.82,35.95,35.81,35.9,661.205,,,,,
1728891000000,35.91,36.14,35.87,36.05,819.137,,,,,
1728891300000,36.04,36.17,36.03,36.17,240.257,,,,,
1728891600000,36.15,36.21,36.05,36.07,735.761,,,,,
1728891900000,36.06,36.06,35.87,36.03,891.585,,,,,
1728892200000,36.01,36.17,36.0,36.08,1737.141,,,,,
1728892500000,36.08,36.1,36.02,36.04,138.859,,,,,
1728892800000,36.04,36.95,36.0,36.41,3722.605,,,,,
1728893100000,36.4,36.44,36.27,36.41,787.76,,,,,
1728893400000,36.39,36.48,36.15,36.17,829.377,,,,,
1728893700000,36.16,36.27,36.07,36.23,611.747,,,,,
1728894000000,36.23,36.34,36.2,36.29,544.594,,,,,
1728894300000,36.29,36.33,36.2,36.3,298.883,,,,,
1728894600000,36.3,36.31,36.14,36.29,456.318,,,,,
1728894900000,36.33,36.42,36.2,36.28,1042.2,,,,,
1728895200000,36.25,36.4,36.25,36.32,208.813,,,,,
1728895500000,36.35,36.37,36.24,36.31,262.386,,,,,
1728895800000,36.36,36.38,36.22,36.25,155.044,,,,,
1728896100000,36.25,36.3,36.18,36.28,237.616,,,,,
1728896400000,36.31,36.33,36.18,36.22,495.214,,,,,
1728896700000,36.23,36.28,36.18,36.2,1316.861,,,,,
1728897000000,36.21,36.36,36.19,36.33,368.118,,,,,
1728897300000,36.33,36.45,36.25,36.3,704.596,,,,,
1728897600000,36.29,36.29,36.21,36.27,94.758,,,,,
1728897900000,36.25,36.25,36.18,36.22,701.505,,,,,
1728898200000,36.22,36.27,36.21,36.24,182.66,,,,,
1728898500000,36.25,36.32,36.24,36.3,142.333,,,,,
1728898800000,36.3,36.35,36.24,36.34,102.636,,,,,
1728899100000,36.28,36.39,36.28,36.36,81.828,,,,,
1728899400000,36.35,36.37,36.27,36.34,102.747,,,,,
1728899700000,36.38,36.38,36.25,36.25,72.201,,,,,
1728900000000,36.25,36.29,36.25,36.29,17.655,,,,,
1728900300000,36.26,36.29,36.2,36.23,531.848,,,,,
1728900600000,36.21,36.21,36.19,36.21,131.55,,,,,
1728900900000,36.21,36.26,36.19,36.2,256.846,,,,,
1728901200000,36.2,36.28,36.2,36.28,37.479,,,,,
1728901500000,36.28,36.37,36.27,36.28,752.141,,,,,
1728901800000,36.3,36.32,36.27,36.27,89.31,,,,,
1728902100000,36.3,36.39,36.23,36.39,191.83,,,,,
1728902400000,36.39,36.4,36.33,36.39,49.244,,,,,
1728902700000,36.42,36.45,36.37,36.38,258.13,,,,,
1728903000000,36.38,36.38,36.31,36.32,829.332,,,,,
1728903300000,36.33,36.4,36.32,36.37,193.07,,,,,
1728903600000,36.38,36.38,36.3,36.3,128.85,,,,,
1728903900000,36.3,36.41,36.3,36.38,224.684,,,,,
1728904200000,36.38,36.38,36.31,36.34,513.797,,,,,
1728904500000,36.33,36.35,36.3,36.34,82.454,,,,,
1728904800000,36.33,36.34,36.3,36.3,139.006,,,,,
1728905100000,36.3,36.39,36.3,36.38,529.256,,,,,
1728905400000,36.39,36.58,36.39,36.51,2210.928,,,,,
1728905700000,36.52,36.56,36.44,36.49,507.902,,,,,
1728906000000,36.46,36.6,36.46,36.54,1444.054,,,,,
1728906300000,36.56,36.59,36.37,36.37,513.427,,,,,
1728906600000,36.37,36.4,36.31,36.34,206.117,,,,,
1728906900000,36.34,36.39,36.34,36.38,168.824,,,,,
1728907200000,36.39,36.39,36.25,36.3,223.46,,,,,
1728907500000,36.26,36.31,36.21,36.31,225.137,,,,,
1728907800000,36.32,36.53,36.3,36.46,417.872,,,,,
1728908100000,36.45,36.45,36.25,36.29,564.615,,,,,
1728908400000,36.32,36.37,36.25,36.3,330.026,,,,,
1728908700000,36.24,36.27,36.14,36.14,266.72,,,,,
1728909000000,36.13,36.34,36.12,36.34,407.279,,,,,
1728909300000,36.35,36.44,36.35,36.41,362.663,,,,,
1728909600000,36.41,36.46,36.29,36.38,243.105,,,,,
1728909900000,36.38,36.41,36.35,36.38,77.641,,,,,
1728910200000,36.39,36.46,36.37,36.4,92.058,,,,,
1728910500000,36.38,36.4,36.3,36.34,209.956,,,,,
1728910800000,36.32,36.32,36.27,36.29,48.048,,,,,
1728911100000,36.29,36.48,36.29,36.45,383.745,,,,,
1728911400000,36.46,36.46,36.31,36.41,298.964,,,,,
1728911700000,36.41,36.45,36.31,36.42,706.526,,,,,
1728912000000,36.38,36.4,36.32,36.32,30.263,,,,,
1728912300000,36.35,36.36,36.23,36.23,103.547,,,,,
1728912600000,36.24,36.28,36.17,36.18,165.151,,,,,
1728912900000,36.17,36.18,36.12,36.12,186.754,,,,,
1728913200000,36.12,36.32,36.11,36.32,241.08,,,,,
1728913500000,36.32,36.51,36.29,36.49,592.005,,,,,
1728913800000,36.51,36.56,36.44,36.44,629.867,,,,,
1728914100000,36.43,36.76,36.43,36.63,1075.184,,,,,
1728914400000,36.64,36.9,36.64,36.82,1099.644,,,,,
1728914700000,36.78,36.81,36.7,36.79,588.623,,,,,
1728915000000,36.78,36.95,36.71,36.95,1153.433,,,,,
1728915300000,36.93,37.06,36.78,36.88,736.074,,,,,
1728915600000,36.89,37.22,36.87,37.2,1284.201,,,,,
1728915900000,37.17,37.4,37.15,37.36,1434.121,,,,,
1728916200000,37.38,37.38,37.18,37.29,664.97,,,,,
1728916500000,37.3,37.32,37.08,37.14,774.533,,,,,
1728916800000,37.16,37.51,37.16,37.37,963.704,,,,,
1728917100000,37.39,37.49,37.3,37.46,680.812,,,,,
1728917400000,37.44,37.49,37.18,37.39,712.169,,,,,
1728917700000,37.38,37.41,37.32,37.32,178.634,,,,,
1728918000000,37.35,37.36,37.18,37.2,544.626,,,,,
1728918300000,37.19,37.34,37.19,37.34,86.398,,,,,
1728918600000,37.37,37.49,37.36,37.45,280.192,,,,,
1728918900000,37.43,37.58,37.42,37.54,415.723,,,,,
1728919200000,37.52,37.82,37.52,37.73,1031.135,,,,,
1728919500000,37.72,37.82,37.6,37.81,973.125,,,,,
1728919800000,37.81,37.91,37.78,37.87,1417.323,,,,,
1728920100000,37.85,37.91,37.77,37.79,403.512,,,,,
1728920400000,37.77,37.81,37.54,37.61,1833.071,,,,,
1728920700000,37.6,37.72,37.55,37.57,428.91,,,,,
1728921000000,37.55,37.71,37.55,37.67,176.898,,,,,
1728921300000,37.67,37.9,37.67,37.77,996.451,,,,,
1728921600000,37.77,37.94,37.74,37.94,397.885,,,,,
1728921900000,37.95,37.99,37.52,37.53,1779.687,,,,,
1728922200000,37.51,37.53,37.33,37.35,2481.911,,,,,
1728922500000,37.36,37.4,37.21,37.21,923.091,,,,,
1728922800000,37.23,37.43,37.2,37.32,518.171,,,,,
1728923100000,37.32,37.36,37.25,37.36,172.805,,,,,
1728923400000,37.35,37.42,37.33,37.38,66.388,,,,,
1728923700000,37.41,37.53,37.35,37.41,440.65,,,,,
1728924000000,37.42,37.49,37.34,37.34,172.717,,,,,
1728924300000,37.33,37.36,37.17,37.26,497.068,,,,,
1728924600000,37.27,37.27,37.18,37.26,259.385,,,,,
1728924900000,37.22,37.22,37.13,37.19,263.232,,,,,
1728925200000,37.19,37.3,37.07,37.29,337.167,,,,,
1728925500000,37.29,37.4,37.24,37.39,393.552,,,,,
1728925800000,37.36,37.41,37.32,37.35,195.887,,,,,
1728926100000,37.33,37.33,37.11,37.17,1379.534,,,,,
1728926400000,37.16,37.17,37.04,37.12,428.074,,,,,
1728926700000,37.1,37.11,37.04,37.06,225.495,,,,,
1728927000000,37.11,37.24,37.1,37.24,115.445,,,,,
1728927300000,37.22,37.26,37.15,37.26,118.906,,,,,
1728927600000,37.25,37.31,37.22,37.3,145.076,,,,,
1728927900000,37.28,37.42,37.28,37.39,753.106,,,,,
1728928200000,37.38,37.39,37.32,37.35,12.31,,,,,
1728928500000,37.36,37.41,37.36,37.38,58.291,,,,,
1728928800000,37.39,37.5,37.35,37.47,888.754,,,,,
1728929100000,37.49,37.76,37.48,37.73,979.106,,,,,
1728929400000,37.72,37.85,37.7,37.8,1510.713,,,,,
1728929700000,37.8,37.85,37.78,37.83,2146.395,,,,,
1728930000000,37.83,38.09,37.82,37.95,2229.032,,,,,
1728930300000,37.99,37.99,37.84,37.9,134.091,,,,,
1728930600000,37.9,37.94,37.76,37.93,383.87,,,,,
1728930900000,37.94,38.29,37.94,38.12,1804.385,,,,,
1728931200000,38.15,38.43,38.13,38.41,935.082,,,,,
1728931500000,38.43,38.46,38.22,38.27,632.968,,,,,
1728931800000,38.24,38.35,38.18,38.22,306.237,,,,,
1728932100000,38.22,38.37,38.19,38.36,648.366,,,,,
1728932400000,38.35,38.46,38.33,38.42,568.691,,,,,
1728932700000,38.42,38.6,38.42,38.6,750.053,,,,,
1728933000000,38.59,39.04,38.59,38.86,3716.48,,,,,
1728933300000,38.86,39.0,38.86,38.91,1179.237,,,,,
1728933600000,38.93,38.96,38.58,38.62,2629.249,,,,,
1728933900000,38.65,38.78,38.63,38.64,512.108,,,,,
1728934200000,38.67,38.78,38.66,38.74,636.648,,,,,
1728934500000,38.72,38.88,38.68,38.85,366.26,,,,,
1728934800000,38.85,39.22,38.84,39.16,1768.658,,,,,
1728935100000,39.12,39.12,38.88,39.0,2476.857,,,,,
1728935400000,39.0,39.03,38.92,39.0,326.367,,,,,
1728935700000,39.0,39.18,38.96,39.07,915.66,,,,,
1728936000000,39.05,39.1,38.92,39.02,519.08,,,,,
1728936300000,39.1,39.32,39.08,39.32,909.194,,,,,
1728936600000,39.32,39.45,39.25,39.37,1483.401,,,,,
1728936900000,39.36,39.42,39.0,39.1,701.242,,,,,
1728937200000,39.09,39.09,38.91,38.97,670.696,,,,,
1728937500000,38.96,39.05,38.93,38.98,229.67,,,,,
1728937800000,39.0,39.1,38.98,39.07,132.478,,,,,
1728938100000,39.03,39.11,38.94,38.94,139.951,,,,,
1728938400000,38.95,39.15,38.93,39.12,262.312,,,,,
1728938700000,39.13,39.15,39.02,39.09,144.081,,,,,
1728939000000,39.06,39.14,39.04,39.11,116.525,,,,,
1728939300000,39.13,39.18,39.06,39.16,679.093,,,,,
1728939600000,39.16,39.19,39.01,39.08,246.871,,,,,
1728939900000,39.09,39.19,39.09,39.17,327.972,,,,,
1728940200000,39.16,39.25,39.15,39.25,305.068,,,,,
1728940500000,39.26,39.28,39.08,39.1,94.511,,,,,
1728940800000,39.11,39.13,38.99,38.99,204.442,,,,,
1728941100000,38.99,39.0,38.83,38.88,324.272,,,,,
1728941400000,38.89,38.92,38.79,38.84,99.187,,,,,
1728941700000,38.81,38.87,38.76,38.82,196.399,,,,,
1728942000000,38.83,38.87,38.82,38.86,42.26,,,,,
1728942300000,38.85,38.87,38.81,38.85,229.87,,,,,
1728942600000,38.86,38.91,38.86,38.87,125.252,,,,,
1728942900000,38.87,38.88,38.79,38.8,35.35,,,,,
1728943200000,38.79,38.99,38.77,38.95,313.253,,,,,
1728943500000,38.93,38.99,38.9,38.98,42.501,,,,,
1728943800000,38.98,38.98,38.89,38.89,21.479,,,,,
1728944100000,38.89,38.98,38.79,38.93,425.657,,,,,
1728944400000,38.98,39.03,38.9,38.98,259.617,,,,,
1728944700000,38.99,39.07,38.99,38.99,127.644,,,,,
1728945000000,38.96,39.06,38.87,38.87,270.672,,,,,
1728945300000,38.86,39.04,38.8,38.99,253.202,,,,,
1728945600000,39.05,39.16,39.0,39.09,295.881,,,,,
1728945900000,39.09,39.15,39.0,39.13,199.469,,,,,
1728946200000,39.15,39.22,39.11,39.18,289.052,,,,,
1728946500000,39.18,39.49,39.14,39.42,604.521,,,,,
1728946800000,39.43,39.48,39.23,39.23,115.956,,,,,
1728947100000,39.22,39.27,39.14,39.18,290.136,,,,,
1728947400000,39.15,39.2,39.0,39.0,1344.661,,,,,
1728947700000,39.0,39.0,38.92,38.97,430.35,,,,,
1728948000000,38.98,39.04,38.97,38.98,221.469,,,,,
1728948300000,38.97,38.98,38.88,38.98,733.255,,,,,
1728948600000,38.98,39.11,38.94,38.96,213.249,,,,,
1728948900000,38.96,39.01,38.94,38.97,100.737,,,,,
1728949200000,38.98,39.02,38.83,38.85,1470.73,,,,,
1728949500000,38.86,39.09,38.77,39.02,921.569,,,,,
1728949800000,39.02,39.1,39.01,39.02,496.538,,,,,
1728950100000,39.03,39.07,38.96,39.04,217.145,,,,,
1728950400000,39.06,39.2,38.98,39.07,891.393,,,,,
1728950700000,39.11,39.11,38.9,38.92,404.027,,,,,
1728951000000,38.91,38.94,38.77,38.82,656.489,,,,,
1728951300000,38.8,38.98,38.75,38.96,383.381,,,,,
1728951600000,38.96,39.0,38.94,38.98,122.974,,,,,
1728951900000,38.97,40.03,38.96,39.67,12357.584,,,,,
1728952200000,39.6,39.76,39.37,39.43,961.913,,,,,
1728952500000,39.44,39.47,39.14,39.16,483.751,,,,,
1728952800000,39.15,39.22,39.1,39.13,217.088,,,,,
1728953100000,39.13,39.45,39.13,39.43,208.487,,,,,
1728953400000,39.39,39.49,39.37,39.41,208.404,,,,,
1728953700000,39.42,39.44,39.34,39.35,24.072,,,,,
1728954000000,39.35,39.46,39.33,39.44,568.357,,,,,
1728954300000,39.45,39.58,39.44,39.49,467.836,,,,,
1728954600000,39.49,39.53,39.4,39.44,83.308,,,,,
1728954900000,39.47,39.48,39.34,39.34,62.508,,,,,
1728955200000,39.32,39.32,39.2,39.25,176.541,,,,,
1728955500000,39.26,39.33,39.21,39.24,153.673,,,,,
1728955800000,39.24,39.36,39.19,39.31,81.457,,,,,
1728956100000,39.26,39.35,39.2,39.25,81.18,,,,,
1728956400000,39.27,39.33,39.17,39.31,347.111,,,,,
1728956700000,39.32,39.33,39.17,39.18,1033.576,,,,,
1728957000000,39.2,39.25,39.17,39.21,166.021,,,,,
1728957300000,39.21,39.21,39.16,39.18,64.19,,,,,
1728957600000,39.17,39.19,39.16,39.16,36.992,,,,,
1728957900000,39.2,39.23,39.14,39.15,266.541,,,,,
1728958200000,39.23,39.3,39.23,39.29,26.138,,,,,
1728958500000,39.29,39.45,39.29,39.45,498.449,,,,,
1728958800000,39.46,39.57,39.46,39.51,397.32,,,,,
1728959100000,39.49,39.57,39.47,39.54,23.512,,,,,
1728959400000,39.54,39.58,39.49,39.53,139.224,,,,,
1728959700000,39.5,39.59,39.5,39.5,100.349,,,,,
1728960000000,39.51,39.77,39.51,39.73,674.094,,,,,
1728960300000,39.72,39.79,39.62,39.75,524.031,,,,,
1728960600000,39.74,39.77,39.69,39.75,388.497,,,,,
1728960900000,39.73,39.89,39.73,39.74,833.244,,,,,
1728961200000,39.74,39.74,39.52,39.54,374.772,,,,,
1728961500000,39.54,39.57,39.42,39.46,665.361,,,,,
1728961800000,39.47,39.5,39.45,39.45,55.244,,,,,
1728962100000,39.44,39.48,39.4,39.42,274.128,,,,,
1728962400000,39.42,39.51,39.26,39.31,573.831,,,,,
1728962700000,39.29,39.3,39.25,39.3,75.705,,,,,
1728963000000,39.32,39.32,39.09,39.16,860.54,,,,,
1728963300000,39.15,39.27,39.05,39.27,353.79,,,,,
1728963600000,39.24,39.38,39.23,39.38,230.335,,,,,
1728963900000,39.36,39.39,39.3,39.3,175.168,,,,,
1728964200000,39.3,39.3,39.09,39.11,109.238,,,,,
1728964500000,39.09,39.09,38.88,38.92,591.569,buy,39.019999999999996,8.190037174869557,666159,0.0
1728964800000,38.93,39.02,38.85,38.9,1227.108,,,,,
1728965100000,38.88,38.92,38.66,38.66,491.093,,,,,
1728965400000,38.72,38.95,38.66,38.87,513.69,,,,,
1728965700000,38.89,39.02,38.86,39.02,93.458,,,,,
1728966000000,39.02,39.17,39.02,39.17,171.673,,,,,
1728966300000,39.18,39.24,39.17,39.2,223.241,,,,,
1728966600000,39.2,39.23,39.13,39.23,111.54,,,,,
1728966900000,39.24,39.29,39.23,39.23,222.989,,,,,
1728967200000,39.21,39.24,39.14,39.21,180.419,,,,,
1728967500000,39.2,39.2,39.1,39.1,159.699,,,,,
1728967800000,39.1,39.25,39.1,39.14,56.489,,,,,
1728968100000,39.14,39.18,39.12,39.17,225.268,,,,,
1728968400000,39.2,39.28,39.18,39.18,101.437,,,,,
1728968700000,39.15,39.26,39.15,39.16,23.659,,,,,
1728969000000,39.16,39.16,39.08,39.08,17.078,,,,,
1728969300000,39.12,39.16,39.09,39.12,321.162,,,,,
1728969600000,39.12,39.12,39.05,39.06,36.084,,,,,
1728969900000,39.06,39.1,38.92,38.95,449.344,,,,,
1728970200000,38.92,38.93,38.72,38.75,455.432,,,,,
1728970500000,38.76,38.89,38.75,38.76,405.252,,,,,
1728970800000,38.74,38.74,38.67,38.67,228.922,,,,,
1728971100000,38.69,38.76,38.67,38.68,89.776,,,,,
1728971400000,38.72,38.81,38.66,38.78,238.682,,,,,
1728971700000,38.77,38.77,38.68,38.75,74.698,,,,,
1728972000000,38.77,38.83,38.7,38.83,84.087,,,,,
1728972300000,38.7,38.73,38.65,38.68,124.723,,,,,
1728972600000,38.69,38.72,38.6,38.72,413.716,,,,,
1728972900000,38.76,38.95,38.76,38.95,171.15,,,,,
1728973200000,38.96,39.07,38.93,39.02,351.716,,,,,
1728973500000,39.06,39.06,38.97,38.97,39.993,,,,,
1728973800000,38.97,39.07,38.97,39.05,156.021,,,,,
1728974100000,39.08,39.12,38.98,38.98,27.216,,,,,
1728974400000,38.99,39.06,38.99,39.04,4.146,,,,,
1728974700000,39.04,39.09,39.01,39.02,54.898,,,,,
1728975000000,39.03,39.33,39.03,39.28,714.434,,,,,
1728975300000,39.3,39.39,39.22,39.34,603.755,,,,,
1728975600000,39.34,39.43,39.29,39.37,267.893,,,,,
1728975900000,39.36,39.49,39.35,39.47,566.145,,,,,
1728976200000,39.48,39.55,39.41,39.53,626.609,,,,,
1728976500000,39.55,39.56,39.38,39.5,372.232,,,,,
1728976800000,39.52,39.53,39.36,39.36,215.415,,,,,
1728977100000,39.36,39.59,39.36,39.56,619.216,,,,,
1728977400000,39.55,39.69,39.48,39.65,505.467,,,,,
1728977700000,39.65,39.66,39.56,39.6,147.296,,,,,
1728978000000,39.59,39.61,39.53,39.54,162.368,,,,,
1728978300000,39.59,39.63,39.52,39.6,419.331,,,,,
1728978600000,39.64,39.64,39.48,39.48,590.284,,,,,
1728978900000,39.52,39.52,39.38,39.38,190.983,,,,,
1728979200000,39.43,39.6,39.4,39.54,293.376,,,,,
1728979500000,39.55,39.77,39.55,39.7,1400.068,,,,,
1728979800000,39.69,39.69,39.64,39.69,40.182,,,,,
1728980100000,39.64,39.74,39.64,39.68,238.113,,,,,
1728980400000,39.68,39.7,39.61,39.61,217.161,,,,,
1728980700000,39.62,39.7,39.62,39.7,24.51,,,,,
1728981000000,39.64,39.75,39.62,39.75,210.377,,,,,
1728981300000,39.73,39.73,39.61,39.67,171.806,,,,,
1728981600000,39.66,39.67,39.46,39.49,108.462,,,,,
1728981900000,39.46,39.47,39.35,39.4,557.825,,,,,
1728982200000,39.4,39.45,39.38,39.38,113.441,,,,,
1728982500000,39.36,39.4,39.36,39.39,62.132,,,,,
1728982800000,39.45,39.45,39.21,39.23,627.093,,,,,
1728983100000,39.21,39.25,39.05,39.05,395.178,,,,,
1728983400000,39.06,39.26,39.03,39.25,615.683,,,,,
1728983700000,39.27,39.27,39.14,39.16,51.116,,,,,
1728984000000,39.2,39.31,39.2,39.25,144.44,,,,,
1728984300000,39.28,39.3,39.13,39.19,92.402,,,,,
1728984600000,39.15,39.31,39.05,39.3,85.093,,,,,
1728984900000,39.3,39.32,39.25,39.26,74.699,,,,,
1728985200000,39.2,39.2,39.08,39.11,95.819,,,,,
1728985500000,39.16,39.2,39.15,39.2,9.579,,,,,
1728985800000,39.19,39.22,39.15,39.18,51.582,,,,,
1728986100000,39.14,39.14,39.02,39.02,43.131,,,,,
1728986400000,39.02,39.09,38.98,39.09,553.984,,,,,
1728986700000,39.04,39.07,38.93,38.96,574.448,,,,,
1728987000000,38.96,39.16,38.93,39.15,134.205,,,,,
1728987300000,39.16,39.18,39.12,39.18,26.621,,,,,
1728987600000,39.19,39.27,39.19,39.22,872.355,,,,,
1728987900000,39.22,39.27,39.16,39.25,187.981,,,,,
1728988200000,39.24,39.28,39.2,39.23,134.878,,,,,
1728988500000,39.23,39.23,39.12,39.12,102.084,,,,,
1728988800000,39.13,39.24,39.13,39.24,98.968,,,,,
1728989100000,39.22,39.27,39.18,39.22,192.885,,,,,
1728989400000,39.22,39.28,39.19,39.27,26.034,,,,,
1728989700000,39.27,39.27,39.17,39.21,86.403,,,,,
1728990000000,39.18,39.25,39.14,39.24,33.096,,,,,
1728990300000,39.24,39.24,38.96,38.99,238.791,,,,,
1728990600000,38.96,39.03,38.8,38.83,495.616,,,,,
1728990900000,38.81,38.86,38.66,38.7,569.661,,,,,
1728991200000,38.72,38.83,38.63,38.66,389.468,,,,,
1728991500000,38.64,38.88,38.58,38.87,1176.188,,,,,
1728991800000,38.87,39.08,38.8,39.0,355.37,,,,,
1728992100000,38.97,38.97,38.61,38.65,749.811,,,,,
1728992400000,38.71,38.8,38.61,38.68,413.381,,,,,
1728992700000,38.67,38.88,38.54,38.81,664.497,,,,,
1728993000000,38.82,38.84,38.23,38.24,1093.378,,,,,
1728993300000,38.28,38.33,38.15,38.32,1278.32,,,,,
1728993600000,38.3,38.61,38.3,38.48,965.573,,,,,
1728993900000,38.6,38.62,38.45,38.59,1013.878,,,,,
1728994200000,38.56,38.56,38.07,38.12,2379.848,,,,,
1728994500000,38.16,38.43,38.14,38.24,554.753,,,,,
1728994800000,38.26,38.39,38.17,38.35,185.652,,,,,
1728995100000,38.37,38.38,38.26,38.31,196.652,,,,,
1728995400000,38.33,38.5,38.31,38.49,433.047,,,,,
1728995700000,38.49,38.66,38.41,38.64,241.264,,,,,
1728996000000,38.64,38.76,38.63,38.7,312.929,,,,,
1728996300000,38.69,38.8,38.63,38.8,226.832,,,,,
1728996600000,38.74,38.81,38.66,38.71,438.167,,,,,
1728996900000,38.75,38.78,38.64,38.67,133.046,,,,,
1728997200000,38.67,38.92,38.67,38.87,330.065,,,,,
1728997500000,38.81,38.86,38.73,38.84,226.53,,,,,
1728997800000,38.79,38.8,38.7,38.75,87.415,,,,,
1728998100000,38.68,38.78,38.63,38.71,405.346,,,,,
1728998400000,38.74,38.77,38.65,38.65,111.473,,,,,
1728998700000,38.63,38.63,38.47,38.56,254.054,,,,,
1728999000000,38.5,38.64,38.43,38.64,370.312,,,,,
1728999300000,38.63,38.78,38.59,38.7,690.299,,,,,
1728999600000,38.76,38.95,38.74,38.92,383.764,,,,,
1728999900000,38.94,39.05,38.78,38.91,928.975,,,,,
1729000200000,38.94,39.41,38.94,39.26,2203.845,,,,,
1729000500000,39.3,39.58,39.19,39.48,834.525,,,,,
1729000800000,39.5,40.08,39.49,39.98,3138.407,,,,,
1729001100000,39.95,39.95,39.45,39.68,1664.485,,,,,
1729001400000,39.68,39.9,39.59,39.63,1098.313,,,,,
1729001700000,39.66,39.81,39.44,39.65,2232.372,,,,,
1729002000000,39.66,39.71,39.41,39.5,822.411,,,,,
1729002300000,39.45,39.74,39.36,39.4,1171.401,,,,,
1729002600000,39.4,39.5,39.12,39.17,1176.92,,,,,
1729002900000,39.1,39.28,38.65,38.69,1006.054,,,,,
1729003200000,38.73,38.99,38.59,38.82,1574.453,,,,,
1729003500000,38.83,39.11,38.5,39.05,1513.273,,,,,
1729003800000,39.08,39.16,38.85,39.01,836.658,,,,,
1729004100000,38.98,39.07,38.67,38.76,1102.916,,,,,
1729004400000,38.78,38.83,38.56,38.72,979.4,,,,,
1729004700000,38.77,38.78,38.05,38.2,1546.462,,,,,
1729005000000,38.17,38.66,38.05,38.61,1907.495,,,,,
1729005300000,38.67,38.93,38.63,38.63,1019.044,,,,,
1729005600000,38.66,38.67,38.44,38.55,670.316,,,,,
1729005900000,38.54,38.79,38.5,38.73,328.103,,,,,
1729006200000,38.73,39.06,38.68,39.01,623.778,,,,,
1729006500000,39.04,39.24,38.91,38.95,950.637,,,,,
1729006800000,38.92,39.08,38.9,38.94,153.218,,,,,
1729007100000,39.0,39.05,38.8,38.86,1599.902,,,,,
1729007400000,38.91,38.98,38.81,38.82,160.738,,,,,
1729007700000,38.86,38.93,38.76,38.89,255.748,,,,,
1729008000000,38.91,39.09,38.9,39.08,429.552,,,,,
1729008300000,39.07,39.29,38.98,39.26,707.011,,,,,
1729008600000,39.29,39.4,39.26,39.36,259.677,,,,,
1729008900000,39.36,39.82,39.36,39.76,1461.17,,,,,
1729009200000,39.72,39.88,39.64,39.75,401.523,,,,,
1729009500000,39.76,39.88,39.76,39.86,513.772,,,,,
1729009800000,39.86,40.69,39.84,40.54,2746.35,,,,,
1729010100000,40.55,41.16,40.49,41.11,3970.158,,,,,
1729010400000,41.12,41.5,41.03,41.24,8009.162,,,,,
1729010700000,41.23,41.31,40.82,41.03,2600.582,,,,,
1729011000000,41.05,41.79,40.87,41.5,5352.444,,,,,
1729011300000,41.49,42.09,41.46,41.88,5071.797,,,,,
1729011600000,41.87,42.0,41.11,41.12,3730.435,sell,41.1102867,8.190037174869557,904654,16.44645580170094
1729011900000,41.12,42.37,41.12,41.95,6196.483,,,,,
1729012200000,41.94,41.96,41.31,41.63,3813.736,,,,,
1729012500000,41.59,41.66,40.99,41.08,3386.082,,,,,
1729012800000,41.1,41.33,41.06,41.23,1495.073,,,,,
1729013100000,41.24,41.79,41.24,41.74,3604.565,,,,,
1729013400000,41.74,41.89,41.52,41.56,2696.813,,,,,
1729013700000,41.57,42.65,41.57,42.58,11678.623,,,,,
1729014000000,42.54,43.5,42.51,43.31,11514.229,,,,,
1729014300000,43.26,43.67,42.89,43.11,7739.943,,,,,
1729014600000,43.11,43.32,42.95,43.17,3246.295,,,,,
1729014900000,43.16,43.84,43.09,43.79,4145.327,,,,,
1729015200000,43.74,44.77,43.57,44.64,13309.827,,,,,
1729015500000,44.61,44.74,44.1,44.34,6358.35,,,,,
1729015800000,44.3,44.49,44.23,44.41,2808.002,,,,,
1729016100000,44.43,44.6,43.61,43.73,6900.158,,,,,
1729016400000,43.73,44.38,43.73,44.11,3738.857,,,,,
1729016700000,44.1,44.16,43.81,43.9,2123.45,,,,,
1729017000000,43.91,44.97,43.9,44.85,7666.427,,,,,
1729017300000,44.86,45.2,44.73,44.88,7749.557,,,,,
1729017600000,44.88,44.99,44.63,44.89,1592.06,,,,,
1729017900000,44.93,45.0,44.47,44.58,2226.452,,,,,
1729018200000,44.59,44.87,44.48,44.87,1618.856,,,,,
1729018500000,44.88,45.3,44.77,44.92,3396.736,,,,,
1729018800000,44.93,45.24,44.4,44.47,3245.772,,,,,
1729019100000,44.46,45.01,44.24,44.51,4442.294,,,,,
1729019400000,44.52,44.93,44.44,44.79,2277.608,,,,,
1729019700000,44.8,44.9,44.46,44.64,1627.302,,,,,
1729020000000,44.63,44.93,44.63,44.85,1493.669,,,,,
1729020300000,44.82,44.83,44.41,44.68,1968.511,,,,,
1729020600000,44.68,44.74,44.29,44.31,1226.382,,,,,
1729020900000,44.36,44.51,44.2,44.45,1537.899,,,,,
1729021200000,44.44,44.46,43.62,43.71,5050.613,,,,,
1729021500000,43.73,43.87,43.65,43.79,1147.819,,,,,
1729021800000,43.81,43.89,43.71,43.89,805.107,,,,,
1729022100000,43.86,43.99,43.79,43.84,1168.98,,,,,
1729022400000,43.83,43.92,43.55,43.71,2135.966,,,,,
1729022700000,43.73,44.03,43.67,43.99,1708.07,,,,,
1729023000000,44.01,44.01,43.6,43.6,812.404,,,,,
1729023300000,43.57,43.6,43.03,43.13,3985.512,,,,,
1729023600000,43.15,43.16,42.61,42.86,3168.763,,,,,
1729023900000,42.83,42.96,42.65,42.68,699.336,,,,,
1729024200000,42.66,42.81,42.52,42.61,1309.209,,,,,
1729024500000,42.6,42.68,42.53,42.6,1424.522,,,,,
1729024800000,42.6,42.75,42.6,42.64,1351.532,,,,,
1729025100000,42.66,43.1,42.66,42.8,1857.412,,,,,
1729025400000,42.82,43.09,42.65,43.03,2054.546,,,,,
1729025700000,43.03,43.05,42.77,42.86,1005.661,,,,,
1729026000000,42.83,43.02,42.71,43.02,1175.93,,,,,
1729026300000,43.02,43.16,42.83,42.86,835.816,,,,,
1729026600000,42.87,43.06,42.76,42.95,1003.495,,,,,
1729026900000,42.96,43.07,42.81,42.84,1049.718,,,,,
1729027200000,42.84,43.15,42.76,43.12,696.566,,,,,
1729027500000,43.14,44.56,43.11,44.27,6401.603,,,,,
1729027800000,44.27,44.41,43.78,43.82,2489.525,,,,,
1729028100000,43.83,44.36,43.38,43.97,6210.634,,,,,
1729028400000,43.93,44.38,43.81,43.86,4659.56,,,,,
1729028700000,43.9,44.04,43.74,43.79,1067.599,,,,,
1729029000000,43.84,44.35,43.79,44.21,2277.781,,,,,
1729029300000,44.2,44.32,44.12,44.26,799.523,,,,,
1729029600000,44.26,44.41,44.03,44.07,1433.423,,,,,
1729029900000,44.06,44.3,43.98,44.05,937.297,,,,,
1729030200000,44.07,44.41,44.07,44.31,554.808,,,,,
1729030500000,44.32,44.55,44.16,44.29,1031.075,,,,,
1729030800000,44.28,44.35,44.12,44.18,769.953,,,,,
1729031100000,44.16,44.31,44.12,44.31,234.246,,,,,
1729031400000,44.32,44.36,44.19,44.23,334.337,,,,,
1729031700000,44.21,44.22,43.9,43.98,395.85,,,,,
1729032000000,43.98,44.27,43.98,44.19,641.262,,,,,
1729032300000,44.2,44.32,43.98,44.31,822.873,,,,,
1729032600000,44.31,44.5,44.31,44.37,890.505,,,,,
1729032900000,44.35,44.35,43.64,43.95,1508.194,,,,,
1729033200000,43.93,44.08,43.81,43.98,321.656,,,,,
1729033500000,43.97,43.99,43.5,43.57,1765.671,,,,,
1729033800000,43.6,43.6,43.37,43.49,1351.574,,,,,
1729034100000,43.5,43.68,43.5,43.59,420.261,,,,,
1729034400000,43.59,43.72,43.51,43.64,546.255,,,,,
1729034700000,43.65,43.7,43.48,43.64,322.72,,,,,
1729035000000,43.66,43.78,43.59,43.77,316.045,,,,,
1729035300000,43.78,43.9,43.74,43.83,483.19,,,,,
1729035600000,43.82,44.04,43.79,44.0,757.875,,,,,
1729035900000,43.99,44.02,43.85,43.98,289.049,,,,,
1729036200000,43.93,44.18,43.91,44.08,487.589,,,,,
1729036500000,44.09,44.13,43.98,44.05,645.278,,,,,
1729036800000,44.09,44.16,43.96,44.0,657.473,,,,,
1729037100000,44.04,44.1,43.72,43.83,1399.408,,,,,
1729037400000,43.83,43.85,43.33,43.57,1496.29,,,,,
1729037700000,43.56,43.56,43.33,43.54,681.482,,,,,
1729038000000,43.55,43.55,43.18,43.28,942.756,buy,43.28999999999999,5.834105196241631,355299,0.0
1729038300000,43.26,43.4,43.15,43.36,1240.994,,,,,
1729038600000,43.34,43.53,43.32,43.41,345.902,,,,,
1729038900000,43.43,43.43,43.14,43.25,747.553,,,,,
1729039200000,43.25,43.53,43.21,43.47,340.902,,,,,
1729039500000,43.46,43.56,43.21,43.28,1028.024,,,,,
1729039800000,43.34,43.57,43.19,43.21,878.19,,,,,
1729040100000,43.24,43.25,42.9,43.08,1209.045,,,,,
1729040400000,43.08,43.09,42.96,43.04,683.388,,,,,
1729040700000,43.04,43.04,42.7,42.79,1641.707,,,,,
1729041000000,42.79,42.79,42.57,42.78,1338.964,,,,,
1729041300000,42.78,43.39,42.78,43.2,1658.349,,,,,
1729041600000,43.22,43.6,43.22,43.6,730.779,,,,,
1729041900000,43.53,43.71,43.44,43.47,721.017,,,,,
1729042200000,43.4,43.4,43.14,43.18,362.999,,,,,
1729042500000,43.18,43.24,43.08,43.14,667.327,,,,,
1729042800000,43.13,43.17,42.99,43.11,163.474,,,,,
1729043100000,43.09,43.1,42.84,42.99,788.731,,,,,
1729043400000,43.01,43.07,42.95,42.96,249.488,,,,,
1729043700000,42.94,43.03,42.85,43.03,422.8,,,,,
1729044000000,43.01,43.28,42.97,43.22,760.535,,,,,
1729044300000,43.23,43.47,43.21,43.39,558.854,,,,,
1729044600000,43.4,44.21,43.27,44.12,3588.686,,,,,
1729044900000,44.1,44.15,43.9,44.01,677.266,,,,,
1729045200000,43.98,44.22,43.87,43.95,963.388,,,,,
1729045500000,44.0,44.48,43.97,44.11,2365.026,,,,,
1729045800000,44.12,44.32,44.09,44.21,305.101,,,,,
1729046100000,44.24,44.35,44.13,44.18,461.566,,,,,
1729046400000,44.14,44.17,43.9,44.06,479.026,sell,43.99786186,3.788376209179503,378581,2.3509677705890133
1729046700000,44.04,44.27,44.02,44.06,455.722,,,,,
1729047000000,44.02,44.14,43.75,43.92,1311.518,,,,,
1729047300000,43.91,43.99,43.8,43.93,1237.352,,,,,
1729047600000,43.94,44.23,43.94,44.21,1280.488,,,,,
1729047900000,44.2,44.22,44.05,44.17,287.486,,,,,
1729048200000,44.15,44.15,43.84,43.88,217.353,,,,,
1729048500000,43.89,43.89,43.7,43.78,692.084,,,,,
1729048800000,43.79,43.89,43.73,43.89,175.542,,,,,
1729049100000,43.9,44.06,43.81,44.01,1780.565,,,,,
1729049400000,44.02,44.03,43.8,43.96,489.585,,,,,
1729049700000,43.99,44.04,43.9,43.92,301.071,,,,,
1729050000000,43.91,43.98,43.85,43.94,73.847,,,,,
1729050300000,43.98,44.28,43.98,44.28,886.278,,,,,
1729050600000,44.27,44.5,44.25,44.41,1381.096,,,,,
1729050900000,44.44,44.58,44.27,44.56,2033.502,,,,,
1729051200000,44.56,44.7,44.35,44.54,1570.171,,,,,
1729051500000,44.54,44.54,44.26,44.45,450.07,,,,,
1729051800000,44.48,44.51,44.34,44.35,445.755,,,,,
1729052100000,44.37,44.39,44.16,44.22,280.588,sell,44.21281917,2.045728987062128,763015,1.7610991886923515
1729052400000,44.28,44.3,43.81,43.84,2384.418,,,,,
1729052700000,43.84,43.84,43.43,43.55,1590.752,,,,,
1729053000000,43.55,43.61,43.36,43.45,871.589,,,,,
1729053300000,43.46,43.48,43.4,43.47,280.125,,,,,
1729053600000,43.47,43.61,43.46,43.52,285.483,,,,,
1729053900000,43.52,43.61,43.4,43.61,912.938,,,,,
1729054200000,43.6,43.79,43.6,43.77,1199.112,,,,,
1729054500000,43.79,43.8,43.59,43.76,317.816,,,,,
1729054800000,43.79,43.83,43.67,43.7,232.119,,,,,
1729055100000,43.7,43.88,43.7,43.78,453.434,,,,,
1729055400000,43.78,43.78,43.62,43.64,219.384,,,,,
1729055700000,43.66,43.84,43.66,43.74,178.473,,,,,
1729056000000,43.72,43.76,43.52,43.52,1029.14,,,,,
1729056300000,43.53,43.61,43.4,43.54,1009.573,,,,,
1729056600000,43.54,43.54,43.06,43.35,3113.504,,,,,
1729056900000,43.38,43.5,43.19,43.48,583.24,,,,,
1729057200000,43.48,43.76,43.48,43.71,578.02,,,,,
1729057500000,43.71,43.88,43.67,43.76,1502.623,,,,,
1729057800000,43.77,44.05,43.75,43.87,557.585,,,,,
1729058100000,43.84,43.99,43.73,43.97,1033.926,,,,,
1729058400000,43.95,44.09,43.83,43.96,561.371,,,,,
1729058700000,43.97,44.09,43.95,44.08,456.12,,,,,
1729059000000,44.06,44.3,44.06,44.13,971.038,,,,,
1729059300000,44.13,44.14,43.88,44.03,399.818,,,,,
1729059600000,44.01,44.01,43.0,43.33,6561.195,,,,,
1729059900000,43.35,43.4,43.01,43.09,1471.906,buy,43.239999999999995,7.427618098194748,745692,0.0
1729060200000,43.06,43.37,43.02,43.28,2114.656,,,,,
1729060500000,43.29,43.54,43.23,43.42,656.701,,,,,
1729060800000,43.46,43.5,43.29,43.39,498.741,,,,,
1729061100000,43.38,43.43,43.19,43.4,303.185,,,,,
1729061400000,43.39,43.55,43.38,43.41,460.689,,,,,
1729061700000,43.42,43.49,42.79,42.85,9693.944,,,,,
1729062000000,42.85,42.98,42.67,42.97,2002.487,,,,,
1729062300000,42.93,43.04,42.87,42.99,694.103,,,,,
1729062600000,42.98,42.98,42.71,42.83,759.224,,,,,
1729062900000,42.84,43.06,42.71,43.03,483.344,,,,,
1729063200000,43.05,43.24,42.9,43.11,1370.773,,,,,
1729063500000,43.14,43.17,43.03,43.11,568.925,,,,,
1729063800000,43.12,43.15,42.94,43.11,829.778,,,,,
1729064100000,43.1,43.11,42.8,42.85,487.848,,,,,
1729064400000,42.83,42.88,42.69,42.88,844.99,,,,,
1729064700000,42.87,43.03,42.81,43.03,477.3,,,,,
1729065000000,43.0,43.03,42.92,43.0,168.862,,,,,
1729065300000,43.0,43.03,42.94,42.96,838.947,,,,,
1729065600000,42.98,43.03,42.87,43.0,187.901,,,,,
1729065900000,43.01,43.06,42.89,43.06,272.767,,,,,
1729066200000,43.06,43.13,42.92,42.92,369.792,,,,,
1729066500000,42.9,43.1,42.78,43.02,450.817,,,,,
1729066800000,43.05,43.22,43.04,43.17,719.922,,,,,
1729067100000,43.19,43.46,43.19,43.3,1211.078,,,,,
1729067400000,43.27,43.34,43.0,43.0,1449.155,,,,,
1729067700000,42.99,43.02,42.91,42.96,562.232,,,,,
1729068000000,42.95,43.22,42.95,43.16,1165.474,,,,,
1729068300000,43.16,43.37,43.15,43.23,1789.639,,,,,
1729068600000,43.2,43.29,43.12,43.21,301.33,,,,,
1729068900000,43.22,43.22,42.97,42.98,370.946,,,,,
1729069200000,42.98,43.42,42.96,43.37,1624.372,,,,,
1729069500000,43.38,43.57,43.32,43.57,584.763,,,,,
1729069800000,43.55,43.61,43.38,43.61,367.962,,,,,
1729070100000,43.61,43.67,43.36,43.55,950.105,,,,,
1729070400000,43.51,43.59,43.4,43.57,370.434,,,,,
1729070700000,43.53,43.57,43.4,43.57,305.635,,,,,
1729071000000,43.58,43.67,43.5,43.55,645.857,,,,,
1729071300000,43.55,43.77,43.52,43.73,704.041,,,,,
1729071600000,43.74,43.91,43.48,43.81,1968.816,,,,,
1729071900000,43.81,43.87,43.68,43.77,816.599,,,,,
1729072200000,43.75,43.85,43.69,43.85,398.461,,,,,
1729072500000,43.85,43.9,43.78,43.85,1326.057,,,,,
1729072800000,43.86,44.03,43.84,43.84,920.009,,,,,
1729073100000,43.84,44.36,43.78,44.17,2577.125,,,,,
1729073400000,44.18,44.26,43.98,44.09,1163.336,,,,,
1729073700000,44.08,44.24,43.9,43.93,721.007,,,,,
1729074000000,43.93,43.98,43.8,43.98,630.941,,,,,
1729074300000,43.98,43.98,43.75,43.84,924.209,,,,,
1729074600000,43.84,43.84,43.51,43.56,975.039,,,,,
1729074900000,43.57,43.77,43.56,43.68,1947.016,,,,,
1729075200000,43.72,43.72,43.43,43.45,1461.675,,,,,
1729075500000,43.47,43.75,43.47,43.67,321.459,,,,,
1729075800000,43.7,43.78,43.6,43.75,351.456,,,,,
1729076100000,43.75,43.78,43.66,43.7,747.235,,,,,
1729076400000,43.7,43.71,43.44,43.44,1300.403,,,,,
1729076700000,43.44,43.52,43.36,43.48,636.121,,,,,
1729077000000,43.48,43.64,43.44,43.63,608.655,,,,,
1729077300000,43.66,43.95,43.63,43.79,1705.264,,,,,
1729077600000,43.8,44.32,43.8,44.18,2356.014,,,,,
1729077900000,44.16,44.37,44.13,44.21,1350.02,,,,,
1729078200000,44.23,44.38,44.08,44.24,1454.104,,,,,
1729078500000,44.19,44.26,44.02,44.11,1648.868,,,,,
1729078800000,44.13,44.32,44.03,44.2,538.96,,,,,
1729079100000,44.17,44.57,44.17,44.5,2736.509,,,,,
1729079400000,44.53,44.69,44.26,44.34,1363.751,,,,,
1729079700000,44.34,44.54,44.21,44.43,824.291,,,,,
1729080000000,44.4,44.57,44.17,44.54,911.958,,,,,
1729080300000,44.6,44.9,44.56,44.67,2151.728,,,,,
1729080600000,44.7,45.04,44.63,44.64,2753.54,,,,,
1729080900000,44.68,44.68,44.29,44.57,1256.165,sell,44.31170208,4.82312381206276,521893,4.746679122396557
1729081200000,44.59,45.0,44.44,44.95,1947.062,,,,,
1729081500000,44.95,45.42,44.93,45.15,4602.472,,,,,
1729081800000,45.18,46.34,44.82,44.89,11714.781,,,,,
1729082100000,44.85,45.16,44.76,44.95,2685.068,sell,45.01539655,2.604494286131988,957569,4.454276852490737
1729082400000,44.95,45.01,44.79,44.88,1191.905,,,,,
1729082700000,44.9,45.25,44.89,45.12,1094.983,,,,,
1729083000000,45.15,45.54,45.07,45.36,3074.829,,,,,
1729083300000,45.32,45.52,45.26,45.35,633.647,,,,,
1729083600000,45.35,45.92,45.29,45.85,2444.397,,,,,
1729083900000,45.85,45.95,45.69,45.78,1720.023,,,,,
1729084200000,45.78,45.88,45.6,45.8,1342.215,,,,,
1729084500000,45.8,45.89,45.51,45.74,1847.359,,,,,
1729084800000,45.79,45.82,45.6,45.74,1166.315,,,,,
1729085100000,45.73,45.87,45.57,45.63,752.579,,,,,
1729085400000,45.6,45.6,44.71,44.96,5027.587,,,,,
1729085700000,45.01,45.01,44.28,44.36,5289.542,,,,,
1729086000000,44.36,44.64,44.13,44.43,4053.712,,,,,
1729086300000,44.44,44.61,44.2,44.49,1944.504,,,,,
1729086600000,44.48,44.48,44.05,44.18,2400.566,,,,,
1729086900000,44.2,44.34,44.08,44.22,588.572,,,,,
1729087200000,44.23,44.26,43.87,44.17,2265.713,,,,,
1729087500000,44.18,44.58,44.07,44.58,2125.185,,,,,
1729087800000,44.58,44.67,44.37,44.61,1263.4,,,,,
1729088100000,44.62,44.94,44.61,44.77,1019.53,,,,,
1729088400000,44.78,44.94,44.67,44.77,1380.978,,,,,
1729088700000,44.76,44.83,44.43,44.43,766.082,,,,,
1729089000000,44.42,44.52,44.23,44.3,1423.118,,,,,
1729089300000,44.35,44.37,44.09,44.15,712.82,,,,,
1729089600000,44.14,44.21,43.93,44.03,620.519,buy,44.03,5.769636363338777,607700,0.0
1729089900000,44.02,44.13,43.82,44.02,992.902,,,,,
1729090200000,44.03,44.1,43.89,44.0,330.23,,,,,
1729090500000,43.98,44.0,43.66,43.93,1439.742,,,,,
1729090800000,43.94,43.99,43.56,43.61,2127.141,,,,,
1729091100000,43.6,43.88,43.49,43.88,1156.852,,,,,
1729091400000,43.88,44.25,43.84,44.25,1780.776,,,,,
1729091700000,44.24,44.4,43.88,44.03,1684.138,,,,,
1729092000000,44.03,44.12,43.8,43.89,706.937,,,,,
1729092300000,43.9,43.96,43.85,43.87,749.199,,,,,
1729092600000,43.86,44.12,43.83,43.96,734.544,,,,,
1729092900000,43.96,44.09,43.85,43.87,458.571,,,,,
1729093200000,43.88,43.94,43.73,43.76,608.074,,,,,
1729093500000,43.76,43.78,43.54,43.67,1287.5,,,,,
1729093800000,43.67,43.72,43.52,43.6,502.334,,,,,
1729094100000,43.6,43.62,43.44,43.54,603.705,,,,,
1729094400000,43.55,43.57,43.31,43.51,1383.67,,,,,
1729094700000,43.53,43.57,43.11,43.38,1688.983,,,,,
1729095000000,43.39,43.56,43.26,43.32,475.584,,,,,
1729095300000,43.31,43.31,43.02,43.05,1334.166,,,,,
1729095600000,43.07,43.25,42.76,43.16,1812.069,,,,,
1729095900000,43.17,43.24,43.04,43.06,577.727,,,,,
1729096200000,43.09,43.09,42.79,42.8,1932.813,,,,,
1729096500000,42.82,43.26,42.7,43.14,1362.892,,,,,
1729096800000,43.14,43.22,42.98,43.01,865.043,,,,,
1729097100000,42.99,43.27,42.94,43.2,533.445,,,,,
1729097400000,43.21,43.31,43.14,43.27,342.172,,,,,
1729097700000,43.29,43.39,43.24,43.33,822.496,,,,,
1729098000000,43.34,43.38,43.11,43.2,470.876,,,,,
1729098300000,43.17,43.38,43.06,43.13,411.413,,,,,
1729098600000,43.11,43.29,43.11,43.22,320.307,,,,,
1729098900000,43.25,43.36,43.24,43.3,276.142,,,,,
1729099200000,43.3,43.5,43.24,43.42,772.639,,,,,
1729099500000,43.45,43.54,43.35,43.36,561.692,,,,,
1729099800000,43.37,43.47,43.34,43.45,332.763,,,,,
1729100100000,43.47,43.52,43.42,43.51,359.028,,,,,
1729100400000,43.5,43.55,43.44,43.45,243.728,,,,,
1729100700000,43.44,43.46,43.26,43.39,525.868,,,,,
1729101000000,43.4,43.47,43.16,43.16,347.823,,,,,
1729101300000,43.17,43.19,43.09,43.11,192.087,,,,,
1729101600000,43.09,43.36,43.08,43.36,416.227,,,,,
1729101900000,43.36,43.36,43.16,43.16,274.645,,,,,
1729102200000,43.17,43.17,43.08,43.1,154.733,,,,,
1729102500000,43.1,43.12,43.05,43.09,219.35,,,,,
1729102800000,43.09,43.27,43.06,43.24,63.272,,,,,
1729103100000,43.28,43.32,43.23,43.32,55.252,,,,,
1729103400000,43.31,43.42,43.29,43.33,353.14,,,,,
1729103700000,43.33,43.4,43.27,43.39,202.685,,,,,
1729104000000,43.39,43.44,43.35,43.44,104.263,,,,,
1729104300000,43.43,43.56,43.43,43.45,213.466,,,,,
1729104600000,43.46,43.46,43.31,43.42,105.466,,,,,
1729104900000,43.43,43.43,43.35,43.36,55.384,,,,,
1729105200000,43.39,43.46,43.35,43.38,131.027,,,,,
1729105500000,43.36,43.38,43.21,43.26,1586.094,,,,,
1729105800000,43.26,43.3,43.22,43.3,212.199,,,,,
1729106100000,43.29,43.4,43.23,43.4,97.925,,,,,
1729106400000,43.41,43.41,43.35,43.38,142.066,,,,,
1729106700000,43.39,43.5,43.25,43.25,1248.565,,,,,
1729107000000,43.24,43.3,43.18,43.29,166.733,,,,,
1729107300000,43.25,43.25,43.2,43.2,48.703,,,,,
1729107600000,43.21,43.21,43.1,43.21,262.932,,,,,
1729107900000,43.2,43.28,43.2,43.23,37.744,,,,,
1729108200000,43.26,43.34,43.23,43.31,101.952,,,,,
1729108500000,43.31,43.36,43.31,43.32,73.67,,,,,
1729108800000,43.34,43.47,43.34,43.47,137.082,,,,,
1729109100000,43.48,43.54,43.42,43.54,296.859,,,,,
1729109400000,43.54,43.61,43.47,43.51,206.357,,,,,
1729109700000,43.49,43.51,43.22,43.32,2339.268,,,,,
1729110000000,43.3,43.31,43.26,43.3,132.684,,,,,
1729110300000,43.3,43.31,43.24,43.3,145.374,,,,,
1729110600000,43.31,43.37,43.29,43.34,46.559,,,,,
1729110900000,43.31,43.32,43.23,43.25,505.185,,,,,
1729111200000,43.25,43.28,43.15,43.26,766.168,,,,,
1729111500000,43.26,43.52,43.25,43.42,1582.936,,,,,
1729111800000,43.4,43.45,43.26,43.27,144.229,,,,,
1729112100000,43.26,43.26,43.07,43.07,1009.933,,,,,
1729112400000,43.09,43.26,43.09,43.22,155.479,,,,,
1729112700000,43.26,43.28,43.13,43.21,119.45,,,,,
1729113000000,43.14,43.3,43.13,43.28,73.229,,,,,
1729113300000,43.31,43.35,43.23,43.26,78.027,,,,,
1729113600000,43.28,43.34,43.23,43.23,150.97,,,,,
1729113900000,43.25,43.32,43.24,43.3,87.137,,,,,
1729114200000,43.31,43.35,43.27,43.35,98.125,,,,,
1729114500000,43.34,43.46,43.32,43.46,581.577,,,,,
1729114800000,43.45,43.46,43.37,43.4,266.184,,,,,
1729115100000,43.39,43.39,43.34,43.37,60.828,,,,,
1729115400000,43.37,43.37,43.25,43.25,138.434,,,,,
1729115700000,43.24,43.38,43.24,43.34,190.521,,,,,
1729116000000,43.35,43.61,43.35,43.59,140.118,,,,,
1729116300000,43.59,43.71,43.55,43.55,245.147,,,,,
1729116600000,43.55,43.56,43.45,43.51,223.838,,,,,
1729116900000,43.53,43.61,43.53,43.6,64.904,,,,,
1729117200000,43.58,43.67,43.57,43.63,55.242,,,,,
1729117500000,43.62,43.7,43.6,43.61,251.064,,,,,
1729117800000,43.6,43.66,43.58,43.63,112.993,,,,,
1729118100000,43.62,43.66,43.59,43.66,52.68,,,,,
1729118400000,43.67,43.72,43.61,43.68,273.233,,,,,
1729118700000,43.68,43.75,43.6,43.6,126.099,,,,,
1729119000000,43.62,43.63,43.55,43.63,104.781,,,,,
1729119300000,43.64,43.68,43.63,43.65,64.103,,,,,
1729119600000,43.67,43.72,43.64,43.72,100.452,,,,,
1729119900000,43.72,43.78,43.7,43.76,130.794,,,,,
1729120200000,43.74,43.83,43.64,43.66,85.976,,,,,
1729120500000,43.63,43.73,43.55,43.55,218.385,,,,,
1729120800000,43.55,43.57,43.46,43.47,186.477,,,,,
1729121100000,43.46,43.51,43.43,43.51,90.81,,,,,
1729121400000,43.53,43.54,43.46,43.47,58.278,,,,,
1729121700000,43.44,43.47,43.36,43.39,307.956,,,,,
1729122000000,43.37,43.37,43.3,43.31,104.222,,,,,
1729122300000,43.32,43.32,43.18,43.18,581.003,,,,,
1729122600000,43.17,43.28,43.15,43.24,207.638,,,,,
1729122900000,43.24,43.24,43.17,43.17,46.698,,,,,
1729123200000,43.2,43.64,43.2,43.64,678.228,,,,,
1729123500000,43.63,43.92,43.63,43.92,388.836,,,,,
1729123800000,43.9,43.93,43.77,43.88,266.967,,,,,
1729124100000,43.84,43.84,43.49,43.56,657.927,,,,,
1729124400000,43.57,43.7,43.53,43.54,159.695,,,,,
1729124700000,43.54,43.71,43.49,43.66,213.059,,,,,
1729125000000,43.7,43.9,43.68,43.9,380.889,,,,,
1729125300000,43.88,44.33,43.84,44.29,1172.402,,,,,
1729125600000,44.26,45.14,44.16,44.5,3818.914,,,,,
1729125900000,44.49,44.59,44.25,44.31,1621.996,,,,,
1729126200000,44.34,44.47,43.85,43.97,2070.412,,,,,
1729126500000,43.97,44.19,43.86,44.18,666.612,,,,,
1729126800000,44.18,44.51,44.06,44.51,854.209,,,,,
1729127100000,44.48,44.83,44.45,44.64,601.448,,,,,
1729127400000,44.64,44.76,44.5,44.7,289.786,,,,,
1729127700000,44.74,44.74,44.47,44.67,525.035,,,,,
1729128000000,44.65,44.69,44.43,44.48,162.128,,,,,
1729128300000,44.46,44.58,44.33,44.38,453.352,,,,,
1729128600000,44.38,44.38,44.03,44.13,1292.459,,,,,
1729128900000,44.18,44.3,44.13,44.28,287.158,,,,,
1729129200000,44.24,44.25,44.0,44.11,234.613,,,,,
1729129500000,44.13,44.21,43.96,44.17,725.51,,,,,
1729129800000,44.17,44.44,44.15,44.31,715.462,,,,,
1729130100000,44.37,44.57,44.3,44.55,1099.903,,,,,
1729130400000,44.55,44.69,44.32,44.36,1851.174,,,,,
1729130700000,44.4,44.43,44.16,44.35,620.074,,,,,
1729131000000,44.35,44.37,44.08,44.14,429.711,,,,,
1729131300000,44.17,44.19,43.95,43.99,361.992,,,,,
1729131600000,43.96,44.04,43.94,43.98,100.533,,,,,
1729131900000,44.0,44.01,43.9,43.95,283.976,,,,,
1729132200000,43.95,43.99,43.78,43.89,564.687,,,,,
1729132500000,43.85,43.89,43.72,43.74,176.156,,,,,
1729132800000,43.75,43.83,43.67,43.83,220.32,,,,,
1729133100000,43.8,43.92,43.7,43.84,569.866,,,,,
1729133400000,43.85,43.99,43.77,43.94,158.328,,,,,
1729133700000,43.97,44.05,43.93,43.96,87.232,,,,,
1729134000000,43.94,43.99,43.85,43.96,161.104,,,,,
1729134300000,43.95,43.95,43.88,43.9,55.477,,,,,
1729134600000,43.89,43.89,43.76,43.8,499.647,,,,,
1729134900000,43.82,43.83,43.73,43.78,542.534,,,,,
1729135200000,43.79,43.97,43.78,43.95,697.999,,,,,
1729135500000,43.95,43.95,43.78,43.81,124.355,,,,,
1729135800000,43.81,43.87,43.72,43.72,71.25,,,,,
1729136100000,43.72,43.79,43.69,43.76,376.828,,,,,
1729136400000,43.73,43.74,43.63,43.63,356.671,,,,,
1729136700000,43.64,43.75,43.63,43.73,196.954,,,,,
1729137000000,43.76,43.8,43.73,43.73,72.377,,,,,
1729137300000,43.74,43.78,43.69,43.77,75.205,,,,,
1729137600000,43.76,43.96,43.74,43.96,181.002,,,,,
1729137900000,43.98,44.19,43.98,44.07,713.716,,,,,
1729138200000,44.06,44.07,43.93,43.96,96.648,,,,,
1729138500000,43.95,44.11,43.95,44.05,138.409,,,,,
1729138800000,44.07,44.1,43.82,43.82,122.649,,,,,
1729139100000,43.81,43.81,43.6,43.66,340.096,,,,,
1729139400000,43.65,43.77,43.61,43.74,77.278,,,,,
1729139700000,43.77,43.77,43.55,43.55,189.385,,,,,
1729140000000,43.56,43.57,43.42,43.44,441.563,,,,,
1729140300000,43.48,43.64,43.48,43.53,312.835,,,,,
1729140600000,43.53,43.65,43.48,43.55,72.502,,,,,
1729140900000,43.63,43.66,43.52,43.52,188.873,,,,,
1729141200000,43.52,43.71,43.51,43.67,279.515,,,,,
1729141500000,43.67,43.74,43.64,43.69,126.214,,,,,
1729141800000,43.66,43.71,43.44,43.7,439.304,,,,,
1729142100000,43.68,43.87,43.66,43.83,598.51,,,,,
1729142400000,43.81,43.82,43.62,43.65,319.554,,,,,
1729142700000,43.63,43.63,43.48,43.53,1126.433,,,,,
1729143000000,43.51,43.62,43.42,43.6,519.504,,,,,
1729143300000,43.64,43.7,43.54,43.54,239.53,,,,,
1729143600000,43.55,43.55,43.27,43.31,3451.112,buy,43.33,6.753459699047878,467573,0.0
1729143900000,43.31,43.42,43.26,43.29,483.959,,,,,
1729144200000,43.29,43.29,43.06,43.13,1952.888,,,,,
1729144500000,43.13,43.31,43.11,43.21,281.28,,,,,
1729144800000,43.2,43.32,43.17,43.17,201.784,,,,,
1729145100000,43.13,43.3,43.06,43.2,321.565,,,,,
1729145400000,43.23,43.39,43.21,43.35,305.503,,,,,
1729145700000,43.36,43.55,43.36,43.48,794.012,,,,,
1729146000000,43.49,43.61,43.47,43.57,582.384,sell,43.49010971,6.753459699047878,751934,0.49022621270672273
1729146300000,43.58,43.65,43.54,43.58,558.352,,,,,
1729146600000,43.58,43.59,43.37,43.38,913.698,,,,,
1729146900000,43.38,43.6,43.38,43.54,1845.902,,,,,
1729147200000,43.56,43.61,43.48,43.48,176.891,,,,,
1729147500000,43.46,43.57,43.44,43.46,115.764,,,,,
1729147800000,43.47,43.48,43.38,43.38,107.075,,,,,
1729148100000,43.41,43.43,43.23,43.26,256.672,,,,,
1729148400000,43.26,43.38,43.14,43.34,1523.379,,,,,
1729148700000,43.36,43.43,43.18,43.2,237.069,,,,,
1729149000000,43.19,43.32,43.15,43.23,223.175,,,,,
1729149300000,43.23,43.29,42.6,42.88,2102.074,,,,,
1729149600000,42.88,42.99,42.76,42.94,476.812,,,,,
1729149900000,42.94,42.97,42.81,42.83,725.591,,,,,
1729150200000,42.85,42.89,42.76,42.86,291.874,,,,,
1729150500000,42.85,42.87,42.71,42.81,313.075,,,,,
1729150800000,42.79,42.8,42.65,42.74,522.074,,,,,
1729151100000,42.78,42.88,42.68,42.88,105.949,,,,,
1729151400000,42.9,42.92,42.78,42.91,1015.366,,,,,
1729151700000,42.91,43.0,42.91,42.99,157.286,,,,,
1729152000000,42.98,43.09,42.97,43.06,422.911,,,,,
1729152300000,43.06,43.42,42.97,42.98,2684.312,,,,,
1729152600000,42.97,42.97,42.8,42.82,852.65,,,,,
1729152900000,42.87,43.16,42.86,43.16,293.021,,,,,
1729153200000,43.14,43.15,42.98,43.11,308.868,,,,,
1729153500000,43.09,43.28,43.05,43.19,713.91,,,,,
1729153800000,43.23,43.32,43.23,43.25,145.654,,,,,
1729154100000,43.24,43.32,43.19,43.29,40.862,,,,,
1729154400000,43.29,43.36,43.24,43.24,66.776,,,,,
1729154700000,43.27,43.46,43.26,43.37,288.182,,,,,
1729155000000,43.36,43.38,43.23,43.28,138.18,,,,,
1729155300000,43.24,43.39,43.21,43.36,159.898,,,,,
1729155600000,43.35,43.45,43.35,43.42,241.443,,,,,
1729155900000,43.37,43.38,43.23,43.24,65.228,,,,,
1729156200000,43.25,43.34,43.25,43.31,69.759,,,,,
1729156500000,43.29,43.35,43.2,43.21,76.575,,,,,
1729156800000,43.2,43.24,43.15,43.21,97.049,,,,,
1729157100000,43.21,43.31,43.18,43.19,78.353,,,,,
1729157400000,43.21,43.32,43.17,43.25,103.926,,,,,
1729157700000,43.2,43.24,43.08,43.17,23.372,,,,,
1729158000000,43.18,43.24,43.12,43.19,42.408,,,,,
1729158300000,43.19,43.24,43.15,43.22,29.834,,,,,
1729158600000,43.27,43.27,43.24,43.26,29.451,,,,,
1729158900000,43.26,43.27,43.2,43.2,234.532,,,,,
1729159200000,43.19,43.29,43.13,43.18,178.244,,,,,
1729159500000,43.16,43.19,43.07,43.1,314.748,,,,,
1729159800000,43.09,43.09,42.88,42.9,1143.21,,,,,
1729160100000,42.9,42.97,42.73,42.97,213.341,,,,,
1729160400000,42.95,43.0,42.83,42.88,211.617,,,,,
1729160700000,42.89,42.89,42.73,42.79,420.961,,,,,
1729161000000,42.79,42.88,42.32,42.43,1793.755,buy,42.635000000000005,6.033988957192615,281031,0.0
1729161300000,42.45,42.96,42.45,42.83,2099.698,,,,,
1729161600000,42.83,42.87,42.77,42.79,281.207,,,,,
1729161900000,42.8,42.85,42.66,42.85,1300.047,,,,,
1729162200000,42.85,42.95,42.79,42.9,1210.754,,,,,
1729162500000,42.92,43.05,42.92,42.98,630.224,,,,,
1729162800000,42.99,43.11,42.86,42.9,276.312,,,,,
1729163100000,42.94,43.02,42.91,42.94,60.813,,,,,
1729163400000,42.94,42.96,42.79,42.85,595.553,,,,,
1729163700000,42.8,42.8,42.6,42.63,396.646,,,,,
1729164000000,42.61,42.68,42.5,42.66,278.029,,,,,
1729164300000,42.66,42.74,42.58,42.71,197.882,,,,,
1729164600000,42.74,42.75,42.47,42.55,180.896,,,,,
1729164900000,42.54,42.63,42.5,42.59,350.807,,,,,
1729165200000,42.6,42.62,42.12,42.3,3728.79,,,,,
1729165500000,42.28,42.33,42.15,42.2,1532.453,,,,,
1729165800000,42.25,42.34,42.11,42.21,643.979,,,,,
1729166100000,42.21,42.25,42.13,42.16,297.598,,,,,
1729166400000,42.15,42.27,41.75,42.27,4232.792,,,,,
1729166700000,42.24,42.33,42.06,42.14,544.186,,,,,
1729167000000,42.14,42.16,42.04,42.08,157.834,,,,,
1729167300000,42.03,42.15,41.94,42.15,389.122,,,,,
1729167600000,42.15,42.25,42.04,42.07,104.3,,,,,
1729167900000,42.05,42.2,42.03,42.18,78.371,,,,,
1729168200000,42.18,42.33,42.12,42.32,64.612,,,,,
1729168500000,42.28,42.35,42.15,42.35,178.649,,,,,
1729168800000,42.34,42.37,42.24,42.3,185.997,,,,,
1729169100000,42.26,42.31,42.2,42.23,267.699,,,,,
1729169400000,42.25,42.33,42.21,42.31,107.124,,,,,
1729169700000,42.35,42.43,42.31,42.43,369.024,,,,,
1729170000000,42.43,42.55,42.38,42.38,1090.583,,,,,
1729170300000,42.37,42.53,42.35,42.51,268.653,,,,,
1729170600000,42.52,42.52,42.28,42.28,556.394,,,,,
1729170900000,42.27,42.27,42.15,42.16,459.411,,,,,
1729171200000,42.18,42.23,42.11,42.17,236.446,,,,,
1729171500000,42.14,42.18,42.06,42.1,1247.303,,,,,
1729171800000,42.08,42.09,41.93,41.97,609.806,,,,,
1729172100000,41.98,42.01,41.81,42.01,445.44,,,,,
1729172400000,42.06,42.34,42.06,42.26,587.656,,,,,
1729172700000,42.32,42.47,42.12,42.13,2863.874,,,,,
1729173000000,42.11,42.11,41.98,42.05,530.291,,,,,
1729173300000,42.09,42.09,41.89,41.93,760.497,,,,,
1729173600000,41.94,41.97,41.68,41.79,902.899,,,,,
1729173900000,41.78,41.78,41.62,41.75,781.534,,,,,
1729174200000,41.71,41.96,41.66,41.94,283.772,,,,,
1729174500000,41.96,42.05,41.92,42.0,227.616,,,,,
1729174800000,42.03,42.26,42.02,42.1,783.057,,,,,
1729175100000,42.12,42.2,41.98,42.2,317.934,,,,,
1729175400000,42.18,42.28,41.93,42.09,1117.2,,,,,
1729175700000,42.09,42.28,41.98,42.25,211.939,,,,,
1729176000000,42.3,42.38,42.17,42.22,104.402,,,,,
1729176300000,42.24,42.26,42.02,42.14,103.857,,,,,
1729176600000,42.16,42.33,42.12,42.28,207.431,,,,,
1729176900000,42.3,42.33,42.14,42.17,227.805,,,,,
1729177200000,42.14,42.17,42.02,42.12,62.76,,,,,
1729177500000,42.01,42.15,41.9,42.13,447.142,,,,,
1729177800000,42.15,42.18,41.9,41.96,573.964,,,,,
1729178100000,41.93,41.98,41.75,41.78,2225.48,,,,,
1729178400000,41.76,41.9,41.69,41.85,2418.999,,,,,
1729178700000,41.86,41.87,41.77,41.85,337.407,,,,,
1729179000000,41.87,41.9,41.61,41.83,1426.478,,,,,
1729179300000,41.84,42.15,41.84,42.05,1122.493,,,,,
1729179600000,42.04,42.06,41.91,41.91,316.986,,,,,
1729179900000,41.93,42.02,41.85,41.92,233.513,,,,,
1729180200000,41.9,41.94,41.73,41.73,2012.76,,,,,
1729180500000,41.72,41.82,41.72,41.82,590.991,,,,,
1729180800000,41.81,41.9,41.73,41.74,113.079,,,,,
1729181100000,41.75,41.93,41.71,41.76,183.197,,,,,
1729181400000,41.72,41.77,41.37,41.46,2769.631,,,,,
1729181700000,41.45,41.49,41.22,41.44,1295.911,,,,,
1729182000000,41.43,41.68,41.36,41.67,1084.147,,,,,
1729182300000,41.65,41.65,41.45,41.6,53.599,,,,,
1729182600000,41.59,41.59,41.21,41.26,1071.418,,,,,
1729182900000,41.25,41.4,41.21,41.37,169.775,,,,,
1729183200000,41.35,41.43,41.29,41.38,60.085,,,,,
1729183500000,41.4,41.67,41.39,41.64,1226.175,,,,,
1729183800000,41.59,41.63,41.55,41.63,149.282,,,,,
1729184100000,41.6,41.63,41.48,41.5,81.347,,,,,
1729184400000,41.49,41.72,41.49,41.66,565.125,,,,,
1729184700000,41.68,41.75,41.63,41.67,674.137,,,,,
1729185000000,41.65,41.75,41.64,41.74,54.561,,,,,
1729185300000,41.74,41.76,41.61,41.65,103.56,,,,,
1729185600000,41.67,41.67,41.36,41.36,419.302,,,,,
1729185900000,41.35,41.35,41.2,41.23,2142.374,,,,,
1729186200000,41.22,41.38,41.2,41.3,1089.469,,,,,
1729186500000,41.25,41.31,41.2,41.29,361.65,,,,,
1729186800000,41.29,41.37,41.24,41.37,1046.807,,,,,
1729187100000,41.38,41.56,41.37,41.55,430.192,,,,,
1729187400000,41.53,41.53,41.29,41.34,169.606,,,,,
1729187700000,41.31,41.31,41.2,41.24,425.241,,,,,
1729188000000,41.24,41.3,41.2,41.22,1934.54,,,,,
1729188300000,41.2,41.22,40.75,40.75,4379.124,,,,,
1729188600000,40.75,40.92,40.72,40.89,1019.244,,,,,
1729188900000,40.89,41.04,40.87,40.96,974.996,,,,,
1729189200000,40.95,41.07,40.9,41.01,907.169,,,,,
1729189500000,41.01,41.17,40.99,41.13,1211.844,,,,,
1729189800000,41.15,41.19,41.0,41.0,127.881,,,,,
1729190100000,41.0,41.18,40.96,41.12,291.178,,,,,
1729190400000,41.13,41.22,41.11,41.18,349.696,,,,,
1729190700000,41.17,41.2,41.08,41.09,294.013,,,,,
1729191000000,41.11,41.15,41.0,41.0,56.862,,,,,
1729191300000,41.02,41.03,40.95,40.95,23.627,,,,,
1729191600000,40.94,40.99,40.87,40.98,515.673,,,,,
1729191900000,40.99,41.19,40.98,41.18,209.391,,,,,
1729192200000,41.19,41.24,41.18,41.23,262.089,,,,,
1729192500000,41.23,41.25,41.16,41.2,540.163,,,,,
1729192800000,41.2,41.31,41.17,41.28,275.958,,,,,
1729193100000,41.25,41.27,41.21,41.26,16.541,,,,,
1729193400000,41.28,41.37,41.26,41.34,146.328,,,,,
1729193700000,41.35,41.35,41.22,41.23,261.505,,,,,
1729194000000,41.29,41.37,41.29,41.33,25.638,,,,,
1729194300000,41.32,41.41,41.29,41.37,268.524,,,,,
1729194600000,41.35,41.35,41.22,41.26,85.568,,,,,
1729194900000,41.24,41.3,41.24,41.26,48.581,,,,,
1729195200000,41.25,41.39,41.25,41.31,212.05,,,,,
1729195500000,41.31,41.33,41.19,41.24,195.367,,,,,
1729195800000,41.25,41.35,41.25,41.29,180.124,,,,,
1729196100000,41.29,41.33,41.28,41.29,18.867,,,,,
1729196400000,41.3,41.47,41.3,41.44,448.743,,,,,
1729196700000,41.44,41.52,41.37,41.48,43.287,,,,,
1729197000000,41.51,41.52,41.33,41.34,22.096,,,,,
1729197300000,41.36,41.45,41.36,41.38,77.996,,,,,
1729197600000,41.4,41.43,41.37,41.39,35.718,,,,,
1729197900000,41.39,41.45,41.37,41.41,42.597,,,,,
1729198200000,41.42,41.42,41.35,41.35,41.263,,,,,
1729198500000,41.32,41.33,41.25,41.27,114.963,,,,,
1729198800000,41.27,41.44,41.26,41.43,407.471,,,,,
1729199100000,41.41,41.44,41.39,41.44,14.612,,,,,
1729199400000,41.44,41.55,41.43,41.53,264.991,,,,,
1729199700000,41.54,41.69,41.54,41.58,642.749,,,,,
1729200000000,41.59,41.59,41.53,41.56,38.172,,,,,
1729200300000,41.53,41.59,41.52,41.58,72.147,,,,,
1729200600000,41.56,41.73,41.56,41.63,141.66,,,,,
1729200900000,41.65,41.7,41.65,41.69,39.738,,,,,
1729201200000,41.69,41.69,41.52,41.52,67.379,,,,,
1729201500000,41.52,41.68,41.52,41.65,73.767,,,,,
1729201800000,41.65,41.69,41.64,41.69,9.16,,,,,
1729202100000,41.7,41.87,41.7,41.83,329.678,,,,,
1729202400000,41.83,42.41,41.83,42.26,2090.936,,,,,
1729202700000,42.26,42.39,42.25,42.34,450.297,,,,,
1729203000000,42.34,42.41,42.32,42.36,282.539,,,,,
1729203300000,42.32,42.46,42.3,42.42,411.271,,,,,
1729203600000,42.39,42.4,42.27,42.28,38.947,,,,,
1729203900000,42.27,42.46,42.26,42.45,114.99,,,,,
1729204200000,42.44,42.71,42.44,42.66,5410.867,,,,,
1729204500000,42.66,43.85,42.63,43.59,3673.377,,,,,
1729204800000,43.6,43.85,43.5,43.63,1556.735,,,,,
1729205100000,43.65,43.8,43.59,43.66,324.629,,,,,
1729205400000,43.67,44.01,43.6,43.91,1012.313,,,,,
1729205700000,43.88,43.99,43.78,43.99,107.03,,,,,
1729206000000,43.86,44.06,43.75,43.99,281.388,,,,,
1729206300000,43.9,44.15,43.81,43.89,216.561,,,,,
1729206600000,43.87,43.95,43.77,43.81,646.858,,,,,
1729206900000,43.82,44.15,43.77,43.86,559.466,,,,,
1729207200000,43.82,43.82,43.66,43.69,187.931,,,,,
1729207500000,43.68,44.14,43.68,44.1,366.447,sell,43.70506517,3.9181707293530246,397458,3.854402911474612
1729207800000,44.11,44.12,43.95,44.0,745.486,,,,,
1729208100000,43.98,43.98,43.86,43.9,151.137,,,,,
1729208400000,43.86,43.89,43.79,43.89,200.899,,,,,
1729208700000,43.82,43.82,43.6,43.6,533.533,,,,,
1729209000000,43.64,43.73,43.5,43.58,423.969,,,,,
1729209300000,43.54,43.56,43.48,43.52,136.569,,,,,
1729209600000,43.55,43.55,43.25,43.33,585.999,,,,,
1729209900000,43.33,43.33,43.14,43.18,449.22,,,,,
1729210200000,43.18,43.18,43.06,43.06,248.191,,,,,
1729210500000,43.06,43.08,42.84,42.91,660.986,,,,,
1729210800000,42.86,42.98,42.82,42.85,1001.468,,,,,
1729211100000,42.87,42.89,42.38,42.58,2319.639,,,,,
1729211400000,42.59,42.59,42.39,42.42,675.413,,,,,
1729211700000,42.45,42.75,42.36,42.74,1420.448,,,,,
1729212000000,42.73,42.79,42.6,42.78,330.648,,,,,
1729212300000,42.78,42.86,42.63,42.63,317.076,,,,,
1729212600000,42.63,42.8,42.63,42.72,70.174,,,,,
1729212900000,42.65,42.83,42.64,42.7,66.486,buy,42.74911431,6.027616554559932,302045,0.0
1729213200000,42.69,42.84,42.66,42.77,81.459,,,,,
1729213500000,42.8,42.89,42.8,42.83,240.797,,,,,
1729213800000,42.81,42.89,42.75,42.81,300.307,,,,,
1729214100000,42.83,43.15,42.81,43.13,641.783,,,,,
1729214400000,43.1,43.1,42.97,42.99,107.861,,,,,
1729214700000,43.01,43.24,43.0,43.24,182.243,,,,,
1729215000000,43.22,43.42,43.17,43.3,390.832,,,,,
1729215300000,43.26,43.29,43.09,43.09,79.287,,,,,
1729215600000,43.08,43.16,43.05,43.15,106.281,,,,,
1729215900000,43.15,43.79,43.15,43.77,2090.955,sell,43.17368067,5.997478471787133,407631,2.330472743224389
1729216200000,43.77,43.99,43.77,43.91,691.709,,,,,
1729216500000,43.88,44.13,43.88,43.97,870.268,,,,,
1729216800000,44.04,44.2,43.83,43.87,608.497,,,,,
1729217100000,43.85,43.86,43.78,43.8,1037.042,,,,,
1729217400000,43.85,43.91,43.72,43.81,1575.607,,,,,
1729217700000,43.77,43.9,43.61,43.78,388.098,sell,43.66675568,1.393476730296155,562750,1.196753264136025
1729218000000,43.73,43.81,43.59,43.65,108.084,,,,,
1729218300000,43.63,43.68,43.58,43.67,55.275,,,,,
1729218600000,43.68,43.8,43.68,43.79,45.38,,,,,
1729218900000,43.78,43.87,43.72,43.87,648.534,,,,,
1729219200000,43.9,44.03,43.9,43.95,726.133,,,,,
1729219500000,43.98,44.43,43.98,44.33,1072.514,,,,,
1729219800000,44.39,44.45,44.17,44.36,310.669,,,,,
1729220100000,44.32,44.53,44.27,44.5,320.341,,,,,
1729220400000,44.45,44.45,44.08,44.23,292.448,,,,,
1729220700000,44.23,44.23,44.02,44.07,375.498,,,,,
1729221000000,44.08,44.19,43.97,44.02,190.701,,,,,
1729221300000,43.97,44.08,43.87,43.94,494.699,,,,,
1729221600000,43.94,43.94,43.82,43.86,185.293,,,,,
1729221900000,43.86,44.02,43.86,44.0,79.838,,,,,
1729222200000,43.99,44.18,43.98,44.14,378.912,,,,,
1729222500000,44.16,44.3,44.13,44.24,570.477,,,,,
1729222800000,44.28,44.39,44.27,44.39,344.982,,,,,
1729223100000,44.34,44.34,44.12,44.13,59.316,,,,,
1729223400000,44.11,44.11,43.83,43.83,99.515,,,,,
1729223700000,43.82,43.86,43.68,43.7,582.11,,,,,
1729224000000,43.68,43.73,43.6,43.64,655.257,,,,,
1729224300000,43.67,43.77,43.56,43.57,868.75,,,,,
1729224600000,43.59,43.6,43.42,43.43,505.457,,,,,
1729224900000,43.43,43.6,43.37,43.57,466.373,,,,,
1729225200000,43.59,43.83,43.56,43.67,1074.454,,,,,
1729225500000,43.65,43.65,43.59,43.64,43.402,,,,,
1729225800000,43.65,43.77,43.65,43.66,133.209,,,,,
1729226100000,43.61,43.73,43.54,43.71,28.902,,,,,
1729226400000,43.65,43.65,43.59,43.64,12.037,,,,,
1729226700000,43.61,43.63,43.57,43.58,11.146,buy,43.61374723,6.0220812068838026,782847,0.0
1729227000000,43.56,43.56,43.38,43.42,1353.582,,,,,
1729227300000,43.41,43.41,43.3,43.31,1204.511,,,,,
1729227600000,43.31,43.32,43.21,43.27,387.191,buy,43.305,4.891342291002702,123124,0.0
1729227900000,43.24,43.29,43.15,43.18,266.813,,,,,
1729228200000,43.22,43.27,43.14,43.24,81.592,,,,,
1729228500000,43.24,43.29,43.23,43.25,40.109,,,,,
1729228800000,43.25,43.29,43.18,43.23,25.728,,,,,
1729229100000,43.24,43.28,43.19,43.22,166.736,,,,,
1729229400000,43.22,43.37,43.18,43.26,82.063,,,,,
1729229700000,43.28,43.46,43.28,43.4,164.41,,,,,
1729230000000,43.31,43.37,43.31,43.31,40.812,,,,,
1729230300000,43.31,43.61,43.31,43.61,798.459,,,,,
1729230600000,43.61,43.69,43.52,43.61,961.259,,,,,
1729230900000,43.61,43.74,43.56,43.72,167.662,,,,,
1729231200000,43.7,43.9,43.63,43.67,1312.752,,,,,
1729231500000,43.66,43.66,43.5,43.63,535.141,,,,,
1729231800000,43.67,43.74,43.67,43.69,22.372,,,,,
1729232100000,43.7,43.82,43.7,43.74,227.39,,,,,
1729232400000,43.75,43.81,43.71,43.8,34.146,,,,,
1729232700000,43.83,43.93,43.74,43.76,715.176,,,,,
1729233000000,43.73,43.85,43.73,43.83,30.981,,,,,
1729233300000,43.78,43.78,43.62,43.63,334.303,,,,,
1729233600000,43.63,43.77,43.59,43.77,131.089,,,,,
1729233900000,43.77,43.81,43.76,43.78,147.172,,,,,
1729234200000,43.72,43.79,43.72,43.73,68.535,sell,43.77334389,4.866885579547688,623296,2.295335371619533
1729234500000,43.73,43.96,43.73,43.84,1372.785,,,,,
1729234800000,43.84,43.95,43.74,43.87,204.25,,,,,
1729235100000,43.87,43.87,43.62,43.66,215.596,,,,,
1729235400000,43.66,43.66,43.52,43.52,243.545,,,,,
1729235700000,43.52,43.71,43.5,43.67,160.193,buy,43.60209838,4.890996458334666,782181,0.0
1729236000000,43.69,43.8,43.64,43.78,106.971,,,,,
1729236300000,43.8,43.8,43.71,43.74,141.892,,,,,
1729236600000,43.75,43.81,43.66,43.66,199.949,,,,,
1729236900000,43.66,43.74,43.66,43.73,36.426,,,,,
1729237200000,43.75,43.8,43.71,43.8,24.854,,,,,
1729237500000,43.81,43.86,43.68,43.8,235.823,,,,,
1729237800000,43.76,43.95,43.75,43.93,187.847,,,,,
1729238100000,43.92,43.97,43.83,43.83,95.683,,,,,
1729238400000,43.86,43.97,43.77,43.97,146.635,,,,,
1729238700000,43.95,43.96,43.71,43.71,175.71,,,,,
1729239000000,43.71,43.73,43.59,43.66,110.866,,,,,
1729239300000,43.67,43.88,43.67,43.85,85.042,,,,,
1729239600000,43.84,43.87,43.77,43.78,38.996,,,,,
1729239900000,43.78,44.02,43.73,43.98,427.836,,,,,
1729240200000,44.01,44.65,44.01,44.62,4048.292,sell,44.16041314,4.866541476042992,537527,2.543770105569337
1729240500000,44.61,44.61,44.44,44.51,323.196,,,,,
1729240800000,44.51,44.63,44.43,44.53,312.068,,,,,
1729241100000,44.51,44.55,44.17,44.26,464.324,,,,,
1729241400000,44.24,44.25,44.15,44.19,47.52,,,,,
1729241700000,44.19,44.3,44.13,44.26,168.285,,,,,
1729242000000,44.24,44.24,44.05,44.09,210.277,,,,,
1729242300000,44.04,44.08,43.77,43.88,2803.3,,,,,
1729242600000,43.95,44.0,43.8,43.82,69.023,,,,,
1729242900000,43.82,43.88,43.75,43.77,248.743,,,,,
1729243200000,43.76,43.84,43.72,43.81,113.115,,,,,
1729243500000,43.83,43.86,43.71,43.74,72.281,,,,,
1729243800000,43.75,43.75,43.62,43.62,291.192,,,,,
1729244100000,43.61,43.68,43.55,43.67,193.421,,,,,
1729244400000,43.63,43.65,43.55,43.56,83.17,,,,,
1729244700000,43.55,43.59,43.53,43.55,154.532,,,,,
1729245000000,43.59,43.6,43.47,43.47,231.543,,,,,
1729245300000,43.48,43.48,43.38,43.44,224.975,,,,,
1729245600000,43.46,43.52,43.42,43.49,48.766,,,,,