ts,open,high,low,close,volume,order_type,order_rate,order_amount,order_id,pnl
1733875200000,30.19,30.42,30.17,30.3,7346.31,,,,,
1733875500000,30.29,30.38,30.24,30.35,2633.91,,,,,
1733875800000,30.34,30.38,30.2,30.2,1803.72,,,,,
1733876100000,30.19,30.21,29.99,30.01,9118.5,,,,,
1733876400000,30.02,30.12,29.82,29.89,9293.94,,,,,
1733876700000,29.9,29.97,29.84,29.91,6461.68,,,,,
1733877000000,29.92,29.97,29.62,29.69,12628.1,,,,,
1733877300000,29.69,29.76,29.56,29.56,13481.94,,,,,
1733877600000,29.58,29.62,29.34,29.41,12939.51,,,,,
1733877900000,29.4,29.73,29.35,29.55,9679.05,,,,,
1733878200000,29.57,29.82,29.56,29.75,4766.04,,,,,
1733878500000,29.75,29.84,29.65,29.7,4687.07,,,,,
1733878800000,29.7,29.72,29.37,29.5,8474.58,,,,,
1733879100000,29.51,29.7,29.38,29.43,9723.85,,,,,
1733879400000,29.43,29.49,29.29,29.37,7201.88,,,,,
1733879700000,29.38,29.67,29.34,29.57,8415.01,,,,,
1733880000000,29.58,29.58,29.13,29.13,8380.52,,,,,
1733880300000,29.13,29.22,28.85,28.88,14737.55,,,,,
1733880600000,28.89,29.19,28.88,29.09,6066.46,,,,,
1733880900000,29.09,29.42,29.09,29.42,4686.13,,,,,
1733881200000,29.43,29.46,29.18,29.21,9158.72,,,,,
1733881500000,29.22,29.47,29.22,29.38,5836.14,,,,,
1733881800000,29.38,29.41,28.96,28.96,6349.51,,,,,
1733882100000,28.97,29.09,28.94,28.98,7523.15,,,,,
1733882400000,28.98,29.02,28.85,28.99,7076.73,,,,,
1733882700000,29.0,29.35,29.0,29.31,5573.72,,,,,
1733883000000,29.32,29.32,29.1,29.14,4824.4,,,,,
1733883300000,29.14,29.35,29.06,29.33,8296.25,,,,,
1733883600000,29.34,29.42,29.24,29.33,7868.53,,,,,
1733883900000,29.33,29.51,29.33,29.49,5356.66,,,,,
1733884200000,29.49,29.8,29.44,29.7,9955.09,,,,,
1733884500000,29.71,29.9,29.69,29.9,7960.73,,,,,
1733884800000,29.91,30.16,29.91,30.14,10193.13,,,,,
1733885100000,30.15,30.16,29.93,30.03,13777.46,,,,,
1733885400000,30.03,30.07,29.89,30.04,6911.96,,,,,
1733885700000,30.02,30.1,29.96,30.06,6420.57,,,,,
1733886000000,30.05,30.21,30.0,30.12,6655.57,,,,,
1733886300000,30.12,30.28,30.12,30.26,4914.73,,,,,
1733886600000,30.25,30.25,30.0,30.11,6731.65,,,,,
1733886900000,30.12,30.27,30.12,30.14,6222.33,,,,,
1733887200000,30.13,30.13,29.99,30.08,3068.77,,,,,
1733887500000,30.07,30.11,30.02,30.06,5065.17,,,,,
1733887800000,30.05,30.18,30.02,30.17,9066.28,,,,,
1733888100000,30.17,30.18,30.04,30.09,1615.67,,,,,
1733888400000,30.07,30.09,29.96,30.07,1964.21,,,,,
1733888700000,30.07,30.09,30.0,30.06,2466.57,,,,,
1733889000000,30.06,30.08,29.97,30.02,2089.96,,,,,
1733889300000,30.01,30.07,29.97,30.05,3620.05,,,,,
1733889600000,30.07,30.23,30.06,30.15,6469.84,,,,,
1733889900000,30.15,30.17,29.96,29.99,3175.43,,,,,
1733890200000,29.99,30.01,29.9,29.98,2291.97,,,,,
1733890500000,30.0,30.02,29.95,29.98,1995.56,,,,,
1733890800000,29.97,30.09,29.96,30.05,2910.65,,,,,
1733891100000,30.04,30.07,30.01,30.03,2566.26,,,,,
1733891400000,30.04,30.17,29.97,30.1,2422.54,,,,,
1733891700000,30.09,30.12,30.01,30.12,3497.87,,,,,
1733892000000,30.14,30.14,30.01,30.01,999.7,,,,,
1733892300000,30.0,30.11,29.94,30.09,4701.96,,,,,
1733892600000,30.09,30.19,30.06,30.16,2549.0,,,,,
1733892900000,30.17,30.18,30.12,30.15,2201.21,,,,,
1733893200000,30.14,30.26,30.1,30.15,8560.11,,,,,
1733893500000,30.16,30.16,30.02,30.04,1637.08,,,,,
1733893800000,30.03,30.03,29.94,30.01,1453.57,,,,,
1733894100000,30.02,30.04,30.0,30.04,1209.95,,,,,
1733894400000,30.02,30.1,30.01,30.01,1693.09,,,,,
1733894700000,30.01,30.02,29.92,29.95,2780.46,,,,,
1733895000000,29.96,29.98,29.8,29.84,3864.9,,,,,
1733895300000,29.84,29.88,29.76,29.77,4253.07,,,,,
1733895600000,29.76,30.0,29.75,29.98,3247.69,,,,,
1733895900000,29.99,29.99,29.87,29.91,5298.34,,,,,
1733896200000,29.91,29.92,29.87,29.87,847.92,,,,,
1733896500000,29.87,29.96,29.87,29.89,2308.27,,,,,
1733896800000,29.9,29.9,29.75,29.89,2123.03,,,,,
1733897100000,29.89,29.98,29.87,29.95,4327.64,,,,,
1733897400000,29.95,30.11,29.95,30.1,2541.49,,,,,
1733897700000,30.1,30.12,29.99,30.03,4652.05,,,,,
1733898000000,30.02,30.08,29.96,30.01,1352.14,,,,,
1733898300000,30.0,30.07,29.95,30.05,1880.42,,,,,
1733898600000,30.04,30.07,29.94,30.02,1571.53,,,,,
1733898900000,30.01,30.13,29.95,30.09,8659.49,,,,,
1733899200000,30.09,30.1,30.03,30.04,2796.32,,,,,
1733899500000,30.04,30.08,29.97,30.07,2100.1,,,,,
1733899800000,30.08,30.16,30.05,30.14,4276.1,,,,,
1733900100000,30.13,30.14,30.07,30.08,774.29,,,,,
1733900400000,30.11,30.19,30.08,30.19,1281.38,,,,,
1733900700000,30.19,30.19,30.07,30.1,2514.28,,,,,
1733901000000,30.07,30.07,29.98,30.02,1757.52,,,,,
1733901300000,30.02,30.02,29.91,29.91,4045.97,,,,,
1733901600000,29.9,29.98,29.89,29.95,4625.68,,,,,
1733901900000,29.95,30.01,29.93,29.98,4031.39,,,,,
1733902200000,29.99,30.1,29.97,29.99,3053.39,,,,,
1733902500000,30.0,30.02,29.82,29.93,4331.89,,,,,
1733902800000,29.93,29.95,29.86,29.92,1301.61,,,,,
1733903100000,29.92,29.92,29.76,29.79,2381.67,,,,,
1733903400000,29.79,29.81,29.66,29.79,3112.72,,,,,
1733903700000,29.79,29.8,29.6,29.62,2838.1,,,,,
1733904000000,29.62,29.81,29.6,29.72,7354.84,,,,,
1733904300000,29.73,29.85,29.72,29.84,3850.93,,,,,
1733904600000,29.84,29.96,29.83,29.89,2955.84,,,,,
1733904900000,29.91,30.0,29.87,29.93,3338.69,,,,,
1733905200000,29.93,30.12,29.93,30.08,6419.02,,,,,
1733905500000,30.07,30.14,30.03,30.12,9880.99,,,,,
1733905800000,30.12,30.23,30.07,30.14,5764.69,,,,,
1733906100000,30.15,30.37,30.13,30.36,10096.68,,,,,
1733906400000,30.36,30.53,30.3,30.51,5798.25,,,,,
1733906700000,30.51,30.52,30.24,30.24,11586.36,,,,,
1733907000000,30.24,30.38,30.18,30.32,6043.23,,,,,
1733907300000,30.31,30.4,30.3,30.37,3399.49,,,,,
1733907600000,30.37,30.43,30.34,30.35,6527.34,,,,,
1733907900000,30.34,30.41,30.27,30.31,5783.26,,,,,
1733908200000,30.32,30.36,30.24,30.27,1802.66,,,,,
1733908500000,30.26,30.31,30.2,30.25,2966.25,,,,,
1733908800000,30.26,30.28,30.14,30.22,2564.43,,,,,
1733909100000,30.22,30.23,30.19,30.2,1780.73,,,,,
1733909400000,30.19,30.26,30.12,30.25,1672.14,,,,,
1733909700000,30.26,30.31,30.23,30.25,1419.32,,,,,
1733910000000,30.24,30.24,30.18,30.22,1586.71,,,,,
1733910300000,30.21,30.31,30.16,30.31,4572.92,,,,,
1733910600000,30.31,30.35,30.27,30.33,2523.38,,,,,
1733910900000,30.34,30.37,30.29,30.37,2046.49,,,,,
1733911200000,30.36,30.45,30.34,30.43,30730.16,,,,,
1733911500000,30.43,30.5,30.4,30.43,16112.65,,,,,
1733911800000,30.43,30.45,30.41,30.41,9232.2,,,,,
1733912100000,30.41,30.41,30.26,30.32,4759.31,,,,,
1733912400000,30.31,30.35,30.28,30.3,2060.75,,,,,
1733912700000,30.3,30.34,30.29,30.3,1669.59,,,,,
1733913000000,30.3,30.35,30.28,30.31,3067.81,,,,,
1733913300000,30.32,30.34,30.26,30.28,3730.93,,,,,
1733913600000,30.28,30.3,30.23,30.3,2466.66,,,,,
1733913900000,30.31,30.32,30.28,30.31,1089.85,,,,,
1733914200000,30.32,30.45,30.32,30.42,3930.98,,,,,
1733914500000,30.42,30.49,30.41,30.49,846.37,,,,,
1733914800000,30.48,30.52,30.4,30.5,2994.47,,,,,
1733915100000,30.51,30.51,30.42,30.45,1151.13,,,,,
1733915400000,30.45,30.51,30.45,30.5,2754.11,,,,,
1733915700000,30.49,30.73,30.49,30.7,8255.46,,,,,
1733916000000,30.68,30.73,30.61,30.69,8935.19,,,,,
1733916300000,30.68,30.73,30.66,30.73,4577.8,,,,,
1733916600000,30.73,30.79,30.67,30.76,16597.33,,,,,
1733916900000,30.77,30.9,30.7,30.74,21435.93,,,,,
1733917200000,30.74,30.75,30.7,30.73,19898.84,,,,,
1733917500000,30.74,30.75,30.57,30.57,16041.36,,,,,
1733917800000,30.57,30.75,30.57,30.75,16906.34,,,,,
1733918100000,30.75,31.1,30.75,31.09,34409.99,,,,,
1733918400000,31.08,31.55,31.05,31.55,75376.36,,,,,
1733918700000,31.54,31.71,31.42,31.57,91492.41,,,,,
1733919000000,31.58,31.69,31.24,31.31,34311.98,,,,,
1733919300000,31.31,31.53,31.19,31.48,43140.37,,,,,
1733919600000,31.48,31.77,31.45,31.55,41575.53,,,,,
1733919900000,31.55,31.8,31.54,31.64,45357.01,,,,,
1733920200000,31.64,31.83,31.45,31.78,58358.0,,,,,
1733920500000,31.77,32.02,31.74,32.0,44398.17,,,,,
1733920800000,32.0,32.53,32.0,32.41,106055.82,,,,,
1733921100000,32.41,32.5,32.06,32.08,44233.04,,,,,
1733921400000,32.08,32.08,31.78,31.86,23184.78,,,,,
1733921700000,31.85,32.08,31.85,31.97,14588.6,,,,,
1733922000000,31.98,32.21,31.97,31.98,25673.29,,,,,
1733922300000,32.01,32.19,31.99,32.02,13089.32,,,,,
1733922600000,32.04,32.07,31.87,31.87,15179.02,,,,,
1733922900000,31.87,31.9,31.72,31.9,9336.04,,,,,
1733923200000,31.89,32.38,31.86,32.31,23564.27,,,,,
1733923500000,32.32,32.36,32.15,32.32,12086.63,,,,,
1733923800000,32.33,33.31,32.32,33.24,121834.19,,,,,
1733924100000,33.24,33.38,33.02,33.34,85129.19,,,,,
1733924400000,33.35,33.84,32.79,33.48,101330.52,,,,,
1733924700000,33.47,33.53,33.16,33.31,39053.43,,,,,
1733925000000,33.31,33.4,33.01,33.16,41984.88,,,,,
1733925300000,33.17,33.27,33.06,33.12,36054.54,,,,,
1733925600000,33.12,33.34,32.97,32.97,81731.48,,,,,
1733925900000,32.97,33.14,32.88,32.88,24965.58,,,,,
1733926200000,32.88,32.92,32.74,32.92,21510.64,,,,,
1733926500000,32.91,32.92,32.69,32.87,10047.59,,,,,
1733926800000,32.87,33.1,32.79,33.04,22097.12,,,,,
1733927100000,33.05,33.13,32.94,33.02,13337.52,,,,,
1733927400000,33.02,33.02,32.77,33.01,10917.29,,,,,
1733927700000,33.01,33.1,32.93,32.97,28980.35,,,,,
1733928000000,32.96,33.09,32.85,32.97,10871.78,,,,,
1733928300000,32.97,33.23,32.95,33.12,18667.36,,,,,
1733928600000,33.11,33.73,33.11,33.39,63283.27,,,,,
1733928900000,33.4,33.43,33.2,33.35,20094.0,,,,,
1733929200000,33.35,33.36,33.19,33.25,10936.92,,,,,
1733929500000,33.23,33.48,33.22,33.31,15124.44,,,,,
1733929800000,33.32,33.47,33.29,33.31,18038.19,,,,,
1733930100000,33.32,33.4,33.15,33.32,18172.29,,,,,
1733930400000,33.31,33.63,33.24,33.6,17488.75,,,,,
1733930700000,33.59,33.73,33.47,33.54,51053.78,,,,,
1733931000000,33.57,33.57,33.29,33.41,19192.17,,,,,
1733931300000,33.4,33.4,33.18,33.27,15323.61,,,,,
1733931600000,33.27,33.31,33.02,33.14,23090.48,,,,,
1733931900000,33.15,33.26,33.06,33.12,8726.56,,,,,
1733932200000,33.13,33.26,33.12,33.18,3889.41,,,,,
1733932500000,33.19,33.28,33.1,33.25,18821.78,,,,,
1733932800000,33.26,33.54,33.25,33.51,18408.09,,,,,
1733933100000,33.5,33.55,33.36,33.42,7223.27,,,,,
1733933400000,33.43,33.45,33.09,33.17,16936.32,,,,,
1733933700000,33.16,33.43,33.16,33.39,6798.03,,,,,
1733934000000,33.39,33.52,33.37,33.43,13575.74,,,,,
1733934300000,33.44,33.54,33.37,33.52,7157.86,,,,,
1733934600000,33.51,33.53,33.28,33.36,9990.97,,,,,
1733934900000,33.37,33.38,33.2,33.34,6859.83,,,,,
1733935200000,33.33,33.33,33.16,33.23,11665.97,,,,,
1733935500000,33.23,33.43,33.17,33.38,8332.8,,,,,
1733935800000,33.38,33.55,33.27,33.55,10405.43,,,,,
1733936100000,33.56,33.67,33.39,33.5,23892.0,,,,,
1733936400000,33.49,33.66,33.48,33.65,11671.55,,,,,
1733936700000,33.65,33.75,33.6,33.68,7631.47,,,,,
1733937000000,33.68,33.77,33.58,33.58,3743.71,,,,,
1733937300000,33.57,33.65,33.5,33.57,3496.74,,,,,
1733937600000,33.58,33.72,33.53,33.68,16243.31,,,,,
1733937900000,33.68,33.71,33.56,33.56,3036.38,,,,,
1733938200000,33.57,33.66,33.47,33.53,6941.69,,,,,
1733938500000,33.54,33.56,33.36,33.36,5506.52,,,,,
1733938800000,33.36,33.57,33.36,33.51,5363.99,,,,,
1733939100000,33.52,33.63,33.48,33.58,5393.98,,,,,
1733939400000,33.59,33.72,33.48,33.62,7485.11,,,,,
1733939700000,33.62,33.64,33.31,33.41,7513.71,,,,,
1733940000000,33.41,33.7,33.35,33.69,15646.94,,,,,
1733940300000,33.69,33.87,33.68,33.81,16455.48,,,,,
1733940600000,33.8,33.8,33.6,33.64,7565.4,,,,,
1733940900000,33.64,33.76,33.54,33.66,14153.15,,,,,
1733941200000,33.66,33.76,33.61,33.61,4223.06,,,,,
1733941500000,33.61,33.82,33.59,33.81,5668.94,,,,,
1733941800000,33.8,33.9,33.74,33.76,12775.83,,,,,
1733942100000,33.76,33.92,33.7,33.89,8569.14,,,,,
1733942400000,33.88,33.94,33.8,33.91,6438.79,,,,,
1733942700000,33.92,33.96,33.87,33.95,5072.48,,,,,
1733943000000,33.95,33.95,33.75,33.76,7722.31,,,,,
1733943300000,33.75,33.75,33.59,33.59,6514.4,,,,,
1733943600000,33.59,33.69,33.59,33.63,3770.93,,,,,
1733943900000,33.64,33.74,33.64,33.72,1837.62,,,,,
1733944200000,33.7,33.76,33.59,33.59,4250.06,,,,,
1733944500000,33.58,33.64,33.49,33.57,6713.14,,,,,
1733944800000,33.57,33.66,33.57,33.65,2417.31,,,,,
1733945100000,33.66,33.71,33.61,33.68,4486.25,,,,,
1733945400000,33.68,33.69,33.6,33.65,2574.11,,,,,
1733945700000,33.65,33.74,33.59,33.74,2875.29,,,,,
1733946000000,33.74,33.74,33.66,33.7,2950.82,,,,,
1733946300000,33.7,33.78,33.69,33.73,2996.29,,,,,
1733946600000,33.75,33.78,33.64,33.68,2143.64,,,,,
1733946900000,33.67,33.71,33.61,33.7,10315.65,,,,,
1733947200000,33.71,33.93,33.7,33.86,3411.22,,,,,
1733947500000,33.84,33.85,33.76,33.77,2187.61,,,,,
1733947800000,33.77,33.77,33.61,33.69,2990.41,,,,,
1733948100000,33.68,33.81,33.63,33.8,3220.43,,,,,
1733948400000,33.79,33.89,33.76,33.89,6389.87,,,,,
1733948700000,33.89,33.93,33.83,33.84,4732.79,,,,,
1733949000000,33.83,33.9,33.8,33.81,3408.76,,,,,
1733949300000,33.8,33.94,33.8,33.92,6643.83,,,,,
1733949600000,33.91,34.01,33.9,33.98,7708.26,,,,,
1733949900000,33.98,34.08,33.94,34.04,8387.34,,,,,
1733950200000,34.03,34.03,33.88,33.88,2285.77,,,,,
1733950500000,33.87,34.07,33.81,34.01,5260.39,,,,,
1733950800000,34.01,34.03,33.9,33.91,2304.68,,,,,
1733951100000,33.91,33.93,33.71,33.73,3626.81,,,,,
1733951400000,33.73,33.91,33.73,33.9,2125.12,,,,,
1733951700000,33.9,34.04,33.9,33.98,3247.33,,,,,
1733952000000,33.98,33.98,33.91,33.96,2755.79,,,,,
1733952300000,33.96,34.01,33.89,34.01,9262.59,,,,,
1733952600000,34.01,34.05,33.95,34.01,9863.28,,,,,
1733952900000,34.01,34.02,33.9,33.91,1962.08,,,,,
1733953200000,33.91,33.94,33.85,33.86,8526.32,,,,,
1733953500000,33.87,33.93,33.85,33.88,1901.71,,,,,
1733953800000,33.89,33.94,33.86,33.87,12037.72,,,,,
1733954100000,33.86,33.89,33.82,33.87,2690.62,,,,,
1733954400000,33.87,33.99,33.86,33.88,6163.03,,,,,
1733954700000,33.87,34.05,33.87,34.03,11172.27,,,,,
1733955000000,34.02,34.05,33.85,33.93,5016.23,,,,,
1733955300000,33.92,33.92,33.73,33.8,4241.06,,,,,
1733955600000,33.8,33.83,33.77,33.79,5409.4,,,,,
1733955900000,33.79,33.87,33.79,33.81,3211.13,,,,,
1733956200000,33.81,33.86,33.68,33.75,8451.0,,,,,
1733956500000,33.74,33.74,33.64,33.73,5767.85,,,,,
1733956800000,33.72,33.73,33.66,33.68,1974.26,,,,,
1733957100000,33.69,33.7,33.67,33.68,2457.16,,,,,
1733957400000,33.68,33.74,33.65,33.74,3093.95,,,,,
1733957700000,33.74,33.85,33.74,33.77,4147.54,,,,,
1733958000000,33.77,33.96,33.77,33.89,5359.41,,,,,
1733958300000,33.9,33.98,33.85,33.95,5121.45,,,,,
1733958600000,33.94,33.95,33.83,33.85,1459.71,,,,,
1733958900000,33.85,33.87,33.77,33.83,6502.99,,,,,
1733959200000,33.83,33.89,33.74,33.77,2922.4,,,,,
1733959500000,33.75,33.78,33.72,33.78,2117.06,,,,,
1733959800000,33.78,33.79,33.72,33.73,2162.75,,,,,
1733960100000,33.73,33.73,33.61,33.62,3895.56,,,,,
1733960400000,33.61,33.67,33.6,33.63,4642.93,,,,,
1733960700000,33.63,33.65,33.6,33.63,2864.99,,,,,
1733961000000,33.62,33.62,33.49,33.49,5214.93,buy,33.55,12.293219076005963,829233,0.0
1733961300000,33.5,33.57,33.49,33.49,4953.63,,,,,
1733961600000,33.5,33.57,33.41,33.46,7002.9,,,,,
1733961900000,33.45,33.9,33.44,33.85,10404.03,,,,,
1733962200000,33.86,33.89,33.77,33.8,6661.42,,,,,
1733962500000,33.81,34.5,33.8,34.49,98004.07,,,,,
1733962800000,34.5,34.52,34.23,34.26,53989.92,,,,,
1733963100000,34.26,34.31,33.97,33.97,12851.89,,,,,
1733963400000,33.97,34.12,33.79,33.82,31731.28,sell,34.03389882,7.982601807004472,127890,3.323276242094395
1733963700000,33.81,33.96,33.76,33.78,7507.44,,,,,
1733964000000,33.76,33.88,33.75,33.76,4013.02,,,,,
1733964300000,33.76,33.78,33.45,33.45,17539.46,,,,,
1733964600000,33.45,33.65,33.32,33.53,20645.5,,,,,
1733964900000,33.54,33.62,33.49,33.57,3592.28,,,,,
1733965200000,33.57,33.71,33.56,33.69,15072.34,,,,,
1733965500000,33.7,33.85,33.61,33.62,6082.54,,,,,
1733965800000,33.61,33.77,33.61,33.76,3963.81,,,,,
1733966100000,33.75,33.86,33.72,33.81,3793.02,,,,,
1733966400000,33.81,33.93,33.61,33.8,21807.52,,,,,
1733966700000,33.79,33.83,33.75,33.82,4130.84,,,,,
1733967000000,33.83,33.83,33.51,33.54,4308.51,,,,,
1733967300000,33.56,33.61,33.53,33.6,3017.56,,,,,
1733967600000,33.6,33.71,33.57,33.6,1776.23,,,,,
1733967900000,33.58,33.61,33.5,33.5,7080.67,,,,,
1733968200000,33.49,33.5,33.3,33.32,13236.58,,,,,
1733968500000,33.31,33.49,33.3,33.48,5721.9,,,,,
1733968800000,33.48,33.54,33.47,33.52,2269.7,,,,,
1733969100000,33.53,33.55,33.45,33.46,2688.11,,,,,
1733969400000,33.46,33.49,33.44,33.46,3435.4,,,,,
1733969700000,33.47,33.6,33.47,33.55,3809.65,,,,,
1733970000000,33.56,33.67,33.54,33.63,4945.79,,,,,
1733970300000,33.64,33.71,33.62,33.66,3128.04,,,,,
1733970600000,33.67,33.81,33.65,33.75,2555.14,,,,,
1733970900000,33.74,33.9,33.71,33.84,3220.47,,,,,
1733971200000,33.84,33.98,33.84,33.94,9134.78,,,,,
1733971500000,33.93,34.02,33.85,33.86,8507.47,,,,,
1733971800000,33.85,34.0,33.84,34.0,8158.14,,,,,
1733972100000,34.01,34.41,34.01,34.39,16914.5,,,,,
1733972400000,34.39,34.39,34.06,34.16,28915.49,,,,,
1733972700000,34.16,34.36,34.07,34.36,14671.03,,,,,
1733973000000,34.36,34.54,34.35,34.47,47074.77,,,,,
1733973300000,34.49,34.57,34.4,34.53,18693.93,,,,,
1733973600000,34.53,34.74,34.53,34.74,11375.04,,,,,
1733973900000,34.73,34.98,34.7,34.91,25733.64,,,,,
1733974200000,34.91,34.94,34.82,34.86,14690.02,,,,,
1733974500000,34.86,34.95,34.73,34.94,15564.21,,,,,
1733974800000,34.93,34.95,34.75,34.81,8909.43,,,,,
1733975100000,34.82,34.93,34.76,34.89,24324.36,,,,,
1733975400000,34.88,35.15,34.82,35.12,39192.54,,,,,
1733975700000,35.12,35.17,34.72,34.99,29834.23,,,,,
1733976000000,34.98,35.2,34.96,35.07,29878.17,,,,,
1733976300000,35.06,35.21,35.01,35.01,13406.58,,,,,
1733976600000,35.01,35.01,34.7,34.73,11800.99,,,,,
1733976900000,34.71,34.75,34.61,34.61,11349.68,,,,,
1733977200000,34.62,34.81,34.58,34.63,12558.62,sell,34.6152563,2.7990993236261184,673305,2.851998224514311
1733977500000,34.64,34.66,34.51,34.6,10347.32,,,,,
1733977800000,34.59,34.69,34.54,34.64,5255.82,,,,,
1733978100000,34.64,34.73,34.56,34.56,6162.38,,,,,
1733978400000,34.57,34.61,34.43,34.51,5059.2,,,,,
1733978700000,34.52,34.57,34.36,34.37,5075.4,,,,,
1733979000000,34.36,34.41,34.19,34.41,23775.15,,,,,
1733979300000,34.41,34.45,34.33,34.43,10673.92,,,,,
1733979600000,34.44,34.48,34.31,34.32,3567.05,,,,,
1733979900000,34.32,34.42,34.32,34.37,6286.91,,,,,
1733980200000,34.37,34.44,34.33,34.44,8419.73,,,,,
1733980500000,34.44,34.6,34.41,34.54,8594.68,,,,,
1733980800000,34.54,34.71,34.53,34.69,12516.67,,,,,
1733981100000,34.69,34.71,34.57,34.7,23660.43,,,,,
1733981400000,34.7,34.92,34.68,34.91,26807.9,,,,,
1733981700000,34.91,35.06,34.85,35.04,10621.12,,,,,
1733982000000,35.04,35.1,34.94,34.98,21320.06,,,,,
1733982300000,34.99,35.07,34.78,34.82,11020.22,,,,,
1733982600000,34.82,34.85,34.73,34.76,4676.87,,,,,
1733982900000,34.77,34.78,34.7,34.7,7442.83,,,,,
1733983200000,34.7,34.85,34.68,34.77,7107.97,,,,,
1733983500000,34.76,34.86,34.63,34.78,6174.36,,,,,
1733983800000,34.78,34.91,34.72,34.86,23112.4,,,,,
1733984100000,34.87,35.02,34.71,34.73,5445.63,,,,,
1733984400000,34.71,34.95,34.63,34.95,6676.92,,,,,
1733984700000,34.96,34.98,34.89,34.92,3990.31,,,,,
1733985000000,34.91,34.91,34.74,34.9,4820.01,,,,,
1733985300000,34.9,35.0,34.83,34.99,4446.9,,,,,
1733985600000,34.98,35.01,34.83,34.99,12209.46,,,,,
1733985900000,35.0,35.01,34.92,34.92,4350.21,,,,,
1733986200000,34.91,34.98,34.88,34.88,4752.55,,,,,
1733986500000,34.88,35.0,34.84,34.99,6063.93,,,,,
1733986800000,35.0,35.03,34.87,34.98,10523.96,,,,,
1733987100000,34.97,35.03,34.81,34.81,11474.04,,,,,
1733987400000,34.82,34.82,34.73,34.8,6942.36,,,,,
1733987700000,34.79,34.88,34.77,34.87,3124.91,,,,,
1733988000000,34.87,34.94,34.87,34.93,1798.88,,,,,
1733988300000,34.93,34.93,34.83,34.88,3372.59,,,,,
1733988600000,34.87,34.9,34.77,34.84,6607.09,,,,,
1733988900000,34.84,34.84,34.64,34.68,9636.55,,,,,
1733989200000,34.69,34.71,34.63,34.68,5347.0,,,,,
1733989500000,34.68,34.72,34.56,34.57,4001.69,,,,,
1733989800000,34.57,34.6,34.5,34.57,3249.5,,,,,
1733990100000,34.56,34.56,34.46,34.5,6346.71,,,,,
1733990400000,34.5,34.71,34.5,34.69,7507.04,,,,,
1733990700000,34.69,34.77,34.63,34.75,2984.67,,,,,
1733991000000,34.75,34.8,34.64,34.67,5170.73,,,,,
1733991300000,34.63,34.69,34.58,34.62,9370.85,,,,,
1733991600000,34.62,34.67,34.56,34.61,4087.27,,,,,
1733991900000,34.6,34.77,34.59,34.7,10708.36,,,,,
1733992200000,34.72,34.78,34.7,34.74,3052.53,,,,,
1733992500000,34.74,34.74,34.58,34.6,3578.5,,,,,
1733992800000,34.59,34.61,34.5,34.56,8837.85,,,,,
1733993100000,34.56,34.58,34.5,34.53,3836.42,,,,,
1733993400000,34.52,34.53,34.44,34.46,4289.64,,,,,
1733993700000,34.46,34.48,34.43,34.43,4175.03,,,,,
1733994000000,34.44,34.62,34.44,34.62,5217.84,,,,,
1733994300000,34.62,34.63,34.53,34.61,5885.86,,,,,
1733994600000,34.58,34.59,34.54,34.57,2650.66,,,,,
1733994900000,34.56,34.67,34.56,34.63,2584.45,,,,,
1733995200000,34.62,34.7,34.51,34.7,13357.98,,,,,
1733995500000,34.71,34.71,34.61,34.66,3232.66,,,,,
1733995800000,34.65,34.75,34.56,34.63,13287.67,,,,,
1733996100000,34.64,34.68,34.5,34.57,4462.15,,,,,
1733996400000,34.56,34.56,34.39,34.47,6669.38,,,,,
1733996700000,34.47,34.6,34.38,34.53,8217.96,,,,,
1733997000000,34.51,34.62,34.45,34.61,3040.54,,,,,
1733997300000,34.63,34.63,34.42,34.42,4772.35,,,,,
1733997600000,34.42,34.43,34.05,34.14,38908.12,buy,34.39892438,12.234580249221956,545855,0.0
1733997900000,34.13,34.13,33.81,33.84,49111.07,,,,,
1733998200000,33.84,34.03,33.84,33.95,14846.73,,,,,
1733998500000,33.94,34.03,33.83,33.96,10117.91,,,,,
1733998800000,33.96,34.16,33.95,34.16,12476.13,,,,,
1733999100000,34.15,34.24,34.1,34.15,6283.47,,,,,
1733999400000,34.13,34.17,34.04,34.13,6103.38,,,,,
1733999700000,34.12,34.14,34.03,34.07,3238.88,,,,,
1734000000000,34.05,34.12,34.02,34.09,3897.6,,,,,
1734000300000,34.1,34.1,33.92,33.94,3556.82,,,,,
1734000600000,33.94,33.97,33.83,33.92,6953.72,,,,,
1734000900000,33.93,34.06,33.89,34.06,2412.89,,,,,
1734001200000,34.05,34.11,33.83,33.84,9181.43,,,,,
1734001500000,33.83,34.13,33.81,34.03,12649.18,,,,,
1734001800000,34.0,34.0,33.78,33.87,6838.59,,,,,
1734002100000,33.87,34.01,33.86,33.87,6185.62,,,,,
1734002400000,33.89,34.0,33.78,33.97,10109.69,,,,,
1734002700000,33.97,34.05,33.9,34.04,3418.67,,,,,
1734003000000,34.06,34.07,33.76,33.82,3782.14,,,,,
1734003300000,33.81,33.81,33.69,33.75,6022.01,,,,,
1734003600000,33.76,33.85,33.75,33.82,2811.9,,,,,
1734003900000,33.84,33.85,33.78,33.84,4898.12,,,,,
1734004200000,33.85,33.93,33.84,33.91,2544.02,,,,,
1734004500000,33.91,33.93,33.8,33.85,2546.0,,,,,
1734004800000,33.85,33.97,33.85,33.88,4471.07,,,,,
1734005100000,33.89,33.99,33.85,33.97,1672.5,,,,,
1734005400000,33.95,34.1,33.95,34.09,5514.0,,,,,
1734005700000,34.09,34.13,34.05,34.08,3780.66,,,,,
1734006000000,34.07,34.2,34.07,34.1,6119.38,,,,,
1734006300000,34.11,34.11,34.01,34.05,4703.44,,,,,
1734006600000,34.04,34.17,34.04,34.17,4364.88,,,,,
1734006900000,34.17,34.32,34.16,34.29,2667.62,,,,,
1734007200000,34.3,34.49,34.29,34.49,6663.7,,,,,
1734007500000,34.49,34.58,34.47,34.58,5685.92,,,,,
1734007800000,34.57,34.78,34.57,34.75,11559.72,,,,,
1734008100000,34.76,35.02,34.76,34.91,17522.46,,,,,
1734008400000,34.9,34.95,34.51,34.66,10387.02,sell,34.60944243,8.926028862661775,621685,2.5812792808441536
1734008700000,34.67,35.02,34.67,34.91,28178.21,,,,,
1734009000000,34.9,34.9,34.66,34.75,6614.2,,,,,
1734009300000,34.75,35.1,34.74,35.09,16375.19,,,,,
1734009600000,35.08,35.16,35.0,35.04,26840.99,,,,,
1734009900000,35.04,35.22,35.03,35.07,39409.78,,,,,
1734010200000,35.06,35.27,34.45,34.84,96576.06,sell,34.83130042,3.1299120206923514,845310,1.2020365403293498
1734010500000,34.84,34.84,34.28,34.68,82198.67,,,,,
1734010800000,34.68,34.86,34.52,34.66,23622.78,,,,,
1734011100000,34.65,34.78,34.35,34.46,23868.79,,,,,
1734011400000,34.48,34.77,34.48,34.54,12103.83,,,,,
1734011700000,34.55,34.65,34.36,34.47,12676.24,,,,,
1734012000000,34.47,34.69,34.31,34.46,24265.88,,,,,
1734012300000,34.45,34.76,34.36,34.76,15581.67,,,,,
1734012600000,34.76,34.82,34.55,34.56,19348.97,,,,,
1734012900000,34.55,34.59,34.44,34.59,5593.98,,,,,
1734013200000,34.59,34.96,34.59,34.91,20040.64,,,,,
1734013500000,34.91,35.01,34.78,34.96,12222.0,,,,,
1734013800000,34.96,35.15,34.7,34.72,13444.21,,,,,
1734014100000,34.71,34.71,34.37,34.6,20919.19,,,,,
1734014400000,34.6,34.95,34.42,34.78,48985.45,,,,,
1734014700000,34.78,34.81,34.45,34.69,11793.44,,,,,
1734015000000,34.7,34.94,34.56,34.93,12567.81,,,,,
1734015300000,34.93,34.99,34.81,34.96,5809.57,,,,,
1734015600000,34.95,35.07,34.86,35.06,9301.76,,,,,
1734015900000,35.06,35.08,34.67,34.69,12874.45,,,,,
1734016200000,34.7,34.83,34.58,34.6,11270.23,,,,,
1734016500000,34.61,34.76,34.49,34.73,18982.18,,,,,
1734016800000,34.72,35.04,34.69,35.0,11901.07,,,,,
1734017100000,34.98,35.04,34.84,34.88,10190.64,,,,,
1734017400000,34.88,34.88,34.56,34.75,12197.73,,,,,
1734017700000,34.75,34.85,34.66,34.72,6704.37,,,,,
1734018000000,34.73,34.87,34.65,34.74,13807.9,,,,,
1734018300000,34.73,34.89,34.6,34.73,11174.96,,,,,
1734018600000,34.72,34.72,34.56,34.7,6655.86,,,,,
1734018900000,34.71,34.79,34.68,34.79,2732.76,,,,,
1734019200000,34.79,35.02,34.77,35.01,18640.69,,,,,
1734019500000,35.01,35.15,34.95,35.03,16397.44,,,,,
1734019800000,35.05,35.05,34.82,34.9,10519.93,,,,,
1734020100000,34.9,35.0,34.85,34.93,4450.13,,,,,
1734020400000,34.94,34.94,34.69,34.73,5428.3,,,,,
1734020700000,34.74,34.82,34.64,34.7,10602.24,,,,,
1734021000000,34.69,34.84,34.6,34.7,7853.95,,,,,
1734021300000,34.68,34.68,34.4,34.48,10352.96,,,,,
1734021600000,34.47,34.69,34.44,34.65,4544.96,,,,,
1734021900000,34.64,34.69,34.51,34.54,3236.52,,,,,
1734022200000,34.54,34.54,34.42,34.46,3814.52,,,,,
1734022500000,34.46,34.52,34.43,34.51,3376.11,,,,,
1734022800000,34.5,34.61,34.5,34.58,3948.65,,,,,
1734023100000,34.59,34.71,34.51,34.63,3437.05,,,,,
1734023400000,34.64,34.68,34.62,34.66,1289.82,,,,,
1734023700000,34.67,34.76,34.61,34.61,5255.3,,,,,
1734024000000,34.58,34.67,34.53,34.53,3287.08,,,,,
1734024300000,34.52,34.58,34.47,34.56,3157.69,,,,,
1734024600000,34.57,34.65,34.44,34.65,3956.89,,,,,
1734024900000,34.66,34.66,34.59,34.59,2394.03,,,,,
1734025200000,34.58,34.66,34.51,34.66,1269.36,,,,,
1734025500000,34.65,34.68,34.62,34.68,1589.28,,,,,
1734025800000,34.68,34.7,34.61,34.69,2096.63,,,,,
1734026100000,34.7,34.91,34.69,34.86,6242.7,,,,,
1734026400000,34.85,34.9,34.73,34.79,8487.79,,,,,
1734026700000,34.79,34.83,34.76,34.79,660.65,,,,,
1734027000000,34.79,34.84,34.78,34.82,2919.87,,,,,
1734027300000,34.81,34.86,34.77,34.84,2500.82,,,,,
1734027600000,34.84,34.93,34.8,34.93,1800.22,,,,,
1734027900000,34.93,34.94,34.81,34.85,6132.16,,,,,
1734028200000,34.83,34.83,34.69,34.74,1705.79,,,,,
1734028500000,34.72,34.72,34.49,34.55,6664.09,,,,,
1734028800000,34.53,34.68,34.52,34.67,3289.19,,,,,
1734029100000,34.68,34.68,34.58,34.65,1806.19,,,,,
1734029400000,34.66,34.75,34.62,34.75,1942.65,,,,,
1734029700000,34.75,34.76,34.63,34.63,1603.79,,,,,
1734030000000,34.65,34.71,34.61,34.65,2084.78,,,,,
1734030300000,34.63,34.76,34.62,34.75,3050.93,,,,,
1734030600000,34.76,34.79,34.55,34.55,1779.33,,,,,
1734030900000,34.55,34.6,34.5,34.56,3151.8,,,,,
1734031200000,34.58,34.6,34.49,34.52,3573.99,,,,,
1734031500000,34.52,34.53,34.26,34.31,5404.75,,,,,
1734031800000,34.3,34.39,34.03,34.08,17091.98,,,,,
1734032100000,34.07,34.09,33.81,33.82,75072.32,,,,,
1734032400000,33.82,33.87,33.59,33.69,24788.06,,,,,
1734032700000,33.69,34.09,33.56,33.98,30331.12,,,,,
1734033000000,33.98,34.12,33.88,33.88,24891.04,,,,,
1734033300000,33.88,33.88,33.6,33.67,24076.25,,,,,
1734033600000,33.66,33.84,33.65,33.78,11051.04,,,,,
1734033900000,33.78,33.87,33.67,33.76,17545.82,,,,,
1734034200000,33.76,33.85,33.72,33.81,10669.87,,,,,
1734034500000,33.8,33.81,33.56,33.64,9921.49,,,,,
1734034800000,33.63,33.68,33.45,33.56,19501.51,,,,,
1734035100000,33.55,33.65,33.53,33.63,9749.1,,,,,
1734035400000,33.63,33.78,33.63,33.77,4733.22,,,,,
1734035700000,33.78,34.07,33.78,33.99,10229.23,,,,,
1734036000000,34.0,34.27,34.0,34.17,13267.59,,,,,
1734036300000,34.16,34.16,34.02,34.05,5830.1,,,,,
1734036600000,34.06,34.07,33.89,33.94,4702.95,,,,,
1734036900000,33.94,34.04,33.86,34.02,5323.94,,,,,
1734037200000,34.03,34.05,33.86,33.88,5866.55,,,,,
1734037500000,33.87,33.92,33.81,33.89,4270.92,,,,,
1734037800000,33.9,33.95,33.84,33.89,4293.76,buy,33.88110849,12.212523084380088,404900,0.0
1734038100000,33.9,34.06,33.86,33.95,3685.91,,,,,
1734038400000,33.94,34.1,33.93,34.09,2198.83,,,,,
1734038700000,34.09,34.17,34.09,34.14,1611.51,,,,,
1734039000000,34.15,34.16,34.02,34.02,5295.31,,,,,
1734039300000,34.01,34.06,33.64,33.76,21801.97,,,,,
1734039600000,33.76,33.76,33.47,33.52,73286.06,buy,33.55,13.271775275227501,424538,0.0
1734039900000,33.53,33.65,33.49,33.58,9960.62,,,,,
1734040200000,33.58,33.74,33.57,33.69,5788.57,,,,,
1734040500000,33.7,33.7,33.62,33.62,1493.5,,,,,
1734040800000,33.62,33.62,33.39,33.42,11404.21,,,,,
1734041100000,33.42,33.59,33.33,33.33,12932.38,,,,,
1734041400000,33.32,33.46,33.27,33.46,10577.21,,,,,
1734041700000,33.47,33.53,33.33,33.33,6378.84,,,,,
1734042000000,33.34,33.49,33.27,33.49,11144.29,,,,,
1734042300000,33.5,33.67,33.5,33.63,3337.02,,,,,
1734042600000,33.62,33.69,33.56,33.63,3211.45,,,,,
1734042900000,33.62,33.71,33.44,33.69,2192.65,,,,,
1734043200000,33.68,33.8,33.64,33.79,4725.9,,,,,
1734043500000,33.8,33.85,33.79,33.84,2543.47,,,,,
1734043800000,33.83,33.86,33.75,33.82,4288.83,,,,,
1734044100000,33.82,33.82,33.65,33.74,5460.05,,,,,
1734044400000,33.75,33.83,33.68,33.7,5358.91,,,,,
1734044700000,33.72,33.8,33.7,33.74,2627.19,,,,,
1734045000000,33.73,33.83,33.73,33.8,1226.85,,,,,
1734045300000,33.81,33.86,33.67,33.68,5667.68,,,,,
1734045600000,33.67,33.74,33.58,33.61,5838.15,,,,,
1734045900000,33.62,33.72,33.62,33.7,1814.31,,,,,
1734046200000,33.71,33.77,33.68,33.75,2430.99,,,,,
1734046500000,33.76,33.78,33.7,33.71,2969.6,,,,,
1734046800000,33.71,33.75,33.71,33.73,3072.96,,,,,
1734047100000,33.72,33.81,33.72,33.75,3757.74,,,,,
1734047400000,33.75,33.81,33.72,33.81,2303.18,,,,,
1734047700000,33.81,33.88,33.78,33.82,3510.71,,,,,
1734048000000,33.83,34.17,33.75,34.17,41187.75,,,,,
1734048300000,34.17,34.29,34.1,34.19,40233.44,,,,,
1734048600000,34.19,34.2,33.9,33.93,6918.04,,,,,
1734048900000,33.92,34.11,33.83,34.09,10348.85,,,,,
1734049200000,34.08,34.14,34.04,34.14,5539.51,,,,,
1734049500000,34.14,34.19,34.0,34.02,5206.68,,,,,
1734049800000,34.02,34.05,33.96,34.05,2862.9,,,,,
1734050100000,34.05,34.12,34.03,34.06,3117.95,,,,,
1734050400000,34.07,34.12,34.06,34.06,1407.24,,,,,
1734050700000,34.06,34.15,33.9,33.9,2751.38,,,,,
1734051000000,33.9,34.0,33.87,33.98,5532.03,,,,,
1734051300000,33.98,33.99,33.83,33.85,5338.37,,,,,
1734051600000,33.85,33.9,33.66,33.67,18379.28,,,,,
1734051900000,33.67,33.86,33.64,33.66,6907.5,,,,,
1734052200000,33.66,33.72,33.61,33.61,3328.58,,,,,
1734052500000,33.61,33.63,33.3,33.32,8531.66,,,,,
1734052800000,33.33,33.36,33.11,33.16,19651.75,,,,,
1734053100000,33.16,33.31,33.05,33.19,46947.02,,,,,
1734053400000,33.2,33.41,33.16,33.4,11132.53,,,,,
1734053700000,33.4,33.46,33.32,33.38,5530.81,,,,,
1734054000000,33.38,33.47,33.32,33.4,11476.97,,,,,
1734054300000,33.41,33.63,33.34,33.46,6638.81,,,,,
1734054600000,33.47,33.62,33.42,33.62,5436.86,,,,,
1734054900000,33.62,33.63,33.49,33.56,4354.53,,,,,
1734055200000,33.57,33.63,33.51,33.61,4217.37,,,,,
1734055500000,33.61,33.8,33.56,33.78,3837.76,,,,,
1734055800000,33.77,33.95,33.66,33.94,6296.34,,,,,
1734056100000,33.95,34.02,33.88,33.88,2631.77,,,,,
1734056400000,33.88,33.96,33.79,33.92,3559.85,,,,,
1734056700000,33.92,33.97,33.84,33.94,4760.2,,,,,
1734057000000,33.94,33.97,33.76,33.97,15309.24,,,,,
1734057300000,33.97,34.23,33.95,34.16,8063.55,,,,,
1734057600000,34.16,34.39,34.11,34.29,10798.12,,,,,
1734057900000,34.31,34.42,34.23,34.26,13882.44,,,,,
1734058200000,34.28,34.34,34.07,34.07,5154.28,,,,,
1734058500000,34.07,34.16,34.04,34.11,8849.27,,,,,
1734058800000,34.1,34.14,34.01,34.11,2941.04,sell,34.06120821,16.54822913981119,192856,6.250399486137031
1734059100000,34.12,34.31,34.12,34.25,5588.71,,,,,
1734059400000,34.24,34.4,34.15,34.17,5848.4,,,,,
1734059700000,34.18,34.26,34.06,34.15,10832.27,,,,,
1734060000000,34.15,34.16,34.02,34.06,3695.71,,,,,
1734060300000,34.06,34.1,34.01,34.06,8360.4,,,,,
1734060600000,34.06,34.17,34.04,34.15,9937.41,,,,,
1734060900000,34.17,34.42,34.15,34.37,7420.12,,,,,
1734061200000,34.37,34.53,34.3,34.52,14387.66,,,,,
1734061500000,34.52,34.63,34.4,34.47,12093.67,,,,,
1734061800000,34.46,34.49,34.39,34.39,2431.1,,,,,
1734062100000,34.39,34.45,34.33,34.43,3340.53,,,,,
1734062400000,34.44,34.53,34.41,34.45,4600.81,,,,,
1734062700000,34.44,34.46,34.31,34.38,4534.11,,,,,
1734063000000,34.39,34.49,34.36,34.44,9653.93,,,,,
1734063300000,34.44,34.44,34.29,34.3,3282.23,,,,,
1734063600000,34.3,34.43,34.27,34.3,12134.05,,,,,
1734063900000,34.31,34.68,34.29,34.67,7788.28,,,,,
1734064200000,34.67,34.7,34.33,34.44,10588.09,,,,,
1734064500000,34.43,34.73,34.43,34.5,14624.84,,,,,
1734064800000,34.5,34.64,34.41,34.52,5585.26,,,,,
1734065100000,34.52,34.64,34.44,34.61,5963.19,,,,,
1734065400000,34.62,34.69,34.57,34.57,2509.9,,,,,
1734065700000,34.57,34.59,34.47,34.48,4936.81,,,,,
1734066000000,34.47,34.53,34.37,34.5,5375.3,,,,,
1734066300000,34.52,34.63,34.44,34.55,3430.68,,,,,
1734066600000,34.54,34.74,34.5,34.64,7187.66,,,,,
1734066900000,34.63,34.79,34.62,34.75,4025.96,,,,,
1734067200000,34.78,34.83,34.63,34.68,10311.0,,,,,
1734067500000,34.69,34.71,34.41,34.43,8237.54,,,,,
1734067800000,34.43,34.45,34.32,34.36,5476.49,sell,34.33351565,5.802636547874791,312804,2.282341355136061
1734068100000,34.38,34.53,34.35,34.43,4230.76,,,,,
1734068400000,34.42,34.45,34.33,34.34,3356.26,,,,,
1734068700000,34.34,34.4,34.24,34.26,3983.96,,,,,
1734069000000,34.24,34.31,34.21,34.21,8749.63,,,,,
1734069300000,34.21,34.26,34.15,34.2,4538.17,,,,,
1734069600000,34.2,34.47,34.19,34.38,6025.47,,,,,
1734069900000,34.39,34.49,34.39,34.41,2559.64,,,,,
1734070200000,34.43,34.45,34.41,34.43,2734.58,,,,,
1734070500000,34.44,34.44,34.29,34.37,2619.45,,,,,
1734070800000,34.37,34.43,34.34,34.38,1411.9,,,,,
1734071100000,34.37,34.42,34.33,34.4,2604.62,,,,,
1734071400000,34.39,34.53,34.38,34.38,3827.94,,,,,
1734071700000,34.38,34.38,34.08,34.08,7936.94,,,,,
1734072000000,34.08,34.16,33.94,34.14,7544.69,,,,,
1734072300000,34.15,34.15,34.0,34.0,3013.49,,,,,
1734072600000,34.01,34.07,33.91,33.92,6333.32,,,,,
1734072900000,33.92,33.97,33.72,33.73,13683.29,,,,,
1734073200000,33.71,33.85,33.59,33.62,19420.89,,,,,
1734073500000,33.62,33.66,33.34,33.51,25573.96,buy,33.55,12.340442265169342,246161,0.0
1734073800000,33.52,33.64,33.44,33.53,13425.04,,,,,
1734074100000,33.54,33.74,33.49,33.71,14296.41,,,,,
1734074400000,33.71,33.74,33.51,33.58,4615.54,,,,,
1734074700000,33.59,33.66,33.54,33.58,5064.99,,,,,
1734075000000,33.58,33.84,33.57,33.76,3478.33,,,,,
1734075300000,33.76,33.95,33.73,33.92,11619.29,,,,,
1734075600000,33.92,34.08,33.91,34.08,6020.74,,,,,
1734075900000,34.08,34.27,34.08,34.12,5483.11,,,,,
1734076200000,34.11,34.13,34.05,34.12,3171.0,,,,,
1734076500000,34.12,34.12,33.91,33.98,1417.85,sell,33.95235094,2.034694505512295,175581,0.6813145843389369
1734076800000,33.99,34.09,33.98,34.03,3823.63,,,,,
1734077100000,34.07,34.13,33.86,34.12,5537.38,,,,,
1734077400000,34.11,34.26,34.02,34.06,6524.23,,,,,
1734077700000,34.06,34.24,34.05,34.14,5802.65,,,,,
1734078000000,34.14,34.22,34.12,34.17,4035.22,,,,,
1734078300000,34.18,34.28,34.16,34.26,3869.96,,,,,
1734078600000,34.28,34.38,34.23,34.23,5437.9,,,,,
1734078900000,34.24,34.31,34.13,34.14,1983.08,,,,,
1734079200000,34.14,34.27,34.09,34.14,8167.25,,,,,
1734079500000,34.14,34.19,34.08,34.15,1229.52,,,,,
1734079800000,34.16,34.27,34.12,34.27,5665.82,,,,,
1734080100000,34.27,34.28,34.12,34.19,3235.93,,,,,
1734080400000,34.19,34.32,34.17,34.17,2461.18,,,,,
1734080700000,34.17,34.22,34.06,34.1,4364.0,,,,,
1734081000000,34.1,34.18,33.87,33.95,57405.8,,,,,
1734081300000,33.95,33.99,33.86,33.86,3578.21,,,,,
1734081600000,33.87,33.94,33.87,33.87,4644.02,,,,,
1734081900000,33.86,33.93,33.78,33.86,6105.04,,,,,
1734082200000,33.86,33.89,33.78,33.8,4956.82,,,,,
1734082500000,33.78,33.78,33.62,33.64,6708.16,,,,,
1734082800000,33.64,33.75,33.61,33.72,8010.56,,,,,
1734083100000,33.72,33.8,33.71,33.75,3203.62,,,,,
1734083400000,33.75,33.88,33.74,33.81,3066.11,,,,,
1734083700000,33.83,33.86,33.78,33.79,2640.4,,,,,
1734084000000,33.8,33.91,33.79,33.89,1845.13,,,,,
1734084300000,33.89,33.94,33.84,33.85,1441.04,,,,,
1734084600000,33.84,33.85,33.8,33.84,3566.43,,,,,
1734084900000,33.84,33.84,33.61,33.62,16855.58,,,,,
1734085200000,33.62,33.64,33.5,33.53,5070.56,buy,33.55,13.09065630880022,756616,0.0
1734085500000,33.52,33.52,33.44,33.52,6876.7,,,,,
1734085800000,33.53,33.61,33.53,33.61,4960.37,,,,,
1734086100000,33.61,33.79,33.61,33.77,7860.69,,,,,
1734086400000,33.77,33.91,33.74,33.85,5096.18,,,,,
1734086700000,33.86,34.07,33.81,34.0,3980.81,,,,,
1734087000000,34.0,34.09,33.97,34.08,3598.58,,,,,
1734087300000,34.08,34.16,34.0,34.09,7238.77,,,,,
1734087600000,34.09,34.21,34.07,34.18,4395.64,,,,,
1734087900000,34.19,34.21,34.12,34.19,5190.03,,,,,
1734088200000,34.19,34.19,34.07,34.11,3005.96,,,,,
1734088500000,34.11,34.23,34.11,34.21,4661.32,,,,,
1734088800000,34.22,34.3,34.17,34.23,4115.66,,,,,
1734089100000,34.22,34.4,34.2,34.34,6246.25,,,,,
1734089400000,34.34,34.34,34.15,34.18,10587.59,,,,,
1734089700000,34.18,34.18,34.05,34.07,8722.77,,,,,
1734090000000,34.06,34.09,34.03,34.03,4767.99,,,,,
1734090300000,34.03,34.04,33.9,34.0,10506.86,,,,,
1734090600000,34.0,34.03,33.94,34.0,1831.29,sell,33.94738117,2.034694505512295,767445,0.6824793808593079
1734090900000,34.01,34.03,33.9,33.91,5147.17,,,,,
1734091200000,33.91,34.07,33.91,34.0,5870.58,,,,,
1734091500000,33.99,34.07,33.99,34.06,3082.18,,,,,
1734091800000,34.06,34.06,33.98,34.0,2306.57,,,,,
1734092100000,34.01,34.09,33.9,33.97,17301.79,,,,,
1734092400000,33.96,34.08,33.91,34.01,9235.23,,,,,
1734092700000,34.0,34.14,33.96,34.09,6236.29,,,,,
1734093000000,34.1,34.11,34.0,34.05,9699.14,,,,,
1734093300000,34.06,34.1,33.97,34.06,3744.98,,,,,
1734093600000,34.06,34.09,34.0,34.06,3968.77,,,,,
1734093900000,34.07,34.19,34.03,34.16,6471.1,,,,,
1734094200000,34.15,34.16,34.08,34.13,1227.24,,,,,
1734094500000,34.14,34.28,34.14,34.27,2721.98,,,,,
1734094800000,34.28,34.3,34.14,34.15,5238.4,,,,,
1734095100000,34.13,34.29,34.12,34.13,3278.0,,,,,
1734095400000,34.14,34.2,34.09,34.1,1336.28,,,,,
1734095700000,34.1,34.13,33.96,34.01,5607.0,,,,,
1734096000000,34.01,34.03,33.92,33.96,3441.53,,,,,
1734096300000,33.96,34.06,33.92,34.06,2559.58,,,,,
1734096600000,34.05,34.18,34.03,34.13,2474.32,,,,,
1734096900000,34.13,34.13,33.92,33.94,3817.95,,,,,
1734097200000,33.95,34.12,33.9,34.12,3063.12,,,,,
1734097500000,34.12,34.22,34.01,34.2,4728.29,,,,,
1734097800000,34.2,34.32,34.16,34.22,7881.05,,,,,
1734098100000,34.21,34.24,34.15,34.17,4256.06,,,,,
1734098400000,34.16,34.34,34.08,34.17,13800.88,,,,,
1734098700000,34.16,34.2,34.09,34.15,5048.35,,,,,
1734099000000,34.15,34.28,34.15,34.26,6627.64,,,,,
1734099300000,34.25,34.25,34.05,34.21,5588.72,,,,,
1734099600000,34.21,34.24,34.05,34.05,3192.32,,,,,
1734099900000,34.05,34.09,33.91,34.09,7346.34,,,,,
1734100200000,34.09,34.38,34.04,34.29,9455.43,,,,,
1734100500000,34.3,34.35,34.15,34.34,5975.56,,,,,
1734100800000,34.35,34.41,34.18,34.32,22499.07,,,,,
1734101100000,34.31,34.33,34.21,34.22,2775.83,,,,,
1734101400000,34.23,34.26,34.11,34.25,4778.63,,,,,
1734101700000,34.23,34.41,34.19,34.39,4551.52,,,,,
1734102000000,34.41,34.6,34.38,34.56,16209.04,,,,,
1734102300000,34.55,34.56,34.24,34.39,11942.82,,,,,
1734102600000,34.4,34.59,34.39,34.53,10725.32,,,,,
1734102900000,34.52,34.6,34.45,34.53,4460.72,,,,,
1734103200000,34.52,34.66,34.48,34.61,6704.83,,,,,
1734103500000,34.62,34.67,34.47,34.5,4945.34,,,,,
1734103800000,34.49,34.66,34.48,34.6,9219.74,,,,,
1734104100000,34.6,34.68,34.59,34.6,4494.31,,,,,
1734104400000,34.61,34.61,34.21,34.26,11907.4,sell,34.2722842,15.905920610210613,685704,10.501280683363792
1734104700000,34.27,34.29,34.02,34.08,13785.97,,,,,
1734105000000,34.07,34.09,33.65,33.86,28363.25,,,,,
1734105300000,33.83,33.85,33.59,33.65,12723.19,,,,,
1734105600000,33.64,33.89,33.61,33.8,13763.9,,,,,
1734105900000,33.79,33.87,33.56,33.85,10340.04,,,,,
1734106200000,33.84,33.98,33.74,33.83,5672.46,,,,,
1734106500000,33.83,33.98,33.79,33.81,11041.68,,,,,
1734106800000,33.79,33.83,33.65,33.82,6047.97,,,,,
1734107100000,33.81,33.87,33.73,33.77,4089.9,,,,,
1734107400000,33.75,34.18,33.75,34.13,9676.96,,,,,
1734107700000,34.13,34.13,33.94,33.97,4807.2,,,,,
1734108000000,33.97,34.13,33.87,34.09,5587.15,,,,,
1734108300000,34.09,34.24,34.08,34.16,6782.32,,,,,
1734108600000,34.19,34.23,33.91,33.99,10517.34,sell,33.98630732,2.034694505512295,824560,0.7902542563686512
1734108900000,33.99,34.02,33.88,33.96,3762.47,,,,,
1734109200000,33.96,34.04,33.89,33.92,3463.21,,,,,
1734109500000,33.93,34.02,33.86,33.97,3941.55,,,,,
1734109800000,33.95,34.06,33.94,33.98,3814.13,,,,,
1734110100000,33.99,34.01,33.78,33.91,6257.9,,,,,
1734110400000,33.91,34.01,33.9,33.97,2416.35,,,,,
1734110700000,33.98,34.08,33.91,34.04,15434.61,,,,,
1734111000000,34.03,34.1,33.76,33.79,6924.81,,,,,
1734111300000,33.81,33.96,33.74,33.87,5008.01,,,,,
1734111600000,33.88,34.03,33.81,34.0,5081.35,buy,33.94034335,13.057713284204434,471120,0.0
1734111900000,34.0,34.0,33.8,33.8,2370.94,,,,,
1734112200000,33.8,34.08,33.71,34.05,7821.26,,,,,
1734112500000,34.04,34.04,33.95,33.97,1803.11,,,,,
1734112800000,33.97,33.97,33.74,33.89,5440.92,,,,,
1734113100000,33.88,33.92,33.79,33.83,3578.06,,,,,
1734113400000,33.85,33.85,33.68,33.72,5627.43,,,,,
1734113700000,33.72,33.81,33.71,33.74,3040.51,,,,,
1734114000000,33.75,33.86,33.72,33.73,6304.65,,,,,
1734114300000,33.73,33.88,33.72,33.82,1938.46,,,,,
1734114600000,33.82,33.94,33.77,33.94,2205.82,,,,,
1734114900000,33.94,34.01,33.87,33.98,3377.26,,,,,
1734115200000,33.98,34.05,33.95,33.97,1590.23,,,,,
1734115500000,33.97,33.98,33.74,33.74,2965.56,,,,,
1734115800000,33.74,33.83,33.69,33.8,2219.68,,,,,
1734116100000,33.8,33.82,33.76,33.79,966.98,,,,,
1734116400000,33.78,33.89,33.78,33.89,2117.67,,,,,
1734116700000,33.89,33.91,33.86,33.88,883.7,,,,,
1734117000000,33.87,33.87,33.77,33.79,1247.92,,,,,
1734117300000,33.8,33.86,33.8,33.83,486.35,,,,,
1734117600000,33.83,33.95,33.82,33.85,1940.42,,,,,
1734117900000,33.84,33.85,33.72,33.77,1803.44,,,,,
1734118200000,33.78,33.89,33.78,33.85,1637.26,,,,,
1734118500000,33.86,33.88,33.78,33.8,1512.3,,,,,
1734118800000,33.79,33.86,33.79,33.81,934.34,,,,,
1734119100000,33.81,33.97,33.81,33.93,2084.93,,,,,
1734119400000,33.93,33.95,33.88,33.95,1304.79,,,,,
1734119700000,33.95,34.0,33.94,33.98,1558.05,,,,,
1734120000000,33.98,34.03,33.94,33.98,2148.81,,,,,
1734120300000,34.01,34.01,33.91,34.01,2722.03,,,,,
1734120600000,34.02,34.09,34.01,34.04,1368.74,,,,,
1734120900000,34.04,34.24,34.04,34.21,4445.68,,,,,
1734121200000,34.22,34.35,34.22,34.35,3168.26,,,,,
1734121500000,34.34,34.43,34.31,34.38,3164.33,,,,,
1734121800000,34.38,34.42,34.29,34.31,4447.13,,,,,
1734122100000,34.31,34.31,34.22,34.26,2423.19,sell,34.26738416,12.735208305914092,130776,4.9701957275290445
1734122400000,34.26,34.28,34.22,34.24,1740.96,,,,,
1734122700000,34.23,34.26,34.11,34.15,3042.83,,,,,
1734123000000,34.15,34.16,34.06,34.07,1622.27,,,,,
1734123300000,34.08,34.18,34.08,34.16,880.31,,,,,
1734123600000,34.15,34.15,34.05,34.09,1210.53,,,,,
1734123900000,34.08,34.15,34.08,34.1,2200.3,,,,,
1734124200000,34.1,34.14,34.07,34.07,1701.94,,,,,
1734124500000,34.08,34.21,34.08,34.11,1450.82,,,,,
1734124800000,34.1,34.11,33.96,34.02,1995.61,,,,,
1734125100000,34.02,34.06,34.01,34.05,690.51,,,,,
1734125400000,34.05,34.16,34.02,34.09,4537.5,,,,,
1734125700000,34.08,34.09,33.98,34.01,8819.89,,,,,
1734126000000,34.01,34.02,33.89,33.91,2491.82,,,,,
1734126300000,33.91,33.97,33.84,33.88,4754.89,,,,,
1734126600000,33.89,33.9,33.81,33.81,1875.98,,,,,
1734126900000,33.81,33.84,33.76,33.77,2291.68,,,,,
1734127200000,33.76,33.77,33.67,33.69,6710.34,,,,,
1734127500000,33.69,33.71,33.58,33.6,6269.39,,,,,
1734127800000,33.6,33.61,33.46,33.56,12360.47,,,,,
1734128100000,33.57,33.66,33.55,33.61,3763.5,,,,,
1734128400000,33.6,33.65,33.56,33.58,6558.08,,,,,
1734128700000,33.58,33.6,33.51,33.6,10841.78,,,,,
1734129000000,33.61,33.61,33.43,33.53,10643.02,buy,33.55,12.349928666353886,739796,0.0
1734129300000,33.54,33.54,33.5,33.54,787.85,,,,,
1734129600000,33.52,33.56,33.5,33.56,1480.06,,,,,
1734129900000,33.56,33.6,33.56,33.58,718.14,,,,,
1734130200000,33.57,33.58,33.49,33.56,2531.64,,,,,
1734130500000,33.56,33.66,33.53,33.53,1814.22,,,,,
1734130800000,33.52,33.75,33.48,33.73,4884.83,,,,,
1734131100000,33.73,33.82,33.68,33.82,3347.05,,,,,
1734131400000,33.81,33.84,33.73,33.8,2978.13,,,,,
1734131700000,33.78,33.92,33.74,33.89,1132.16,,,,,
1734132000000,33.88,33.89,33.82,33.88,1522.61,,,,,
1734132300000,33.88,33.91,33.8,33.81,1348.95,,,,,
1734132600000,33.81,33.93,33.81,33.86,1303.2,,,,,
1734132900000,33.86,33.9,33.85,33.88,298.87,,,,,
1734133200000,33.91,33.92,33.87,33.88,655.27,sell,33.87768378,12.288179023022117,380512,3.1980735021842417
1734133500000,33.89,33.96,33.89,33.94,2195.2,,,,,
1734133800000,33.95,33.98,33.92,33.98,1209.33,,,,,
1734134100000,33.97,34.08,33.97,34.01,11348.1,,,,,
1734134400000,34.01,34.14,33.92,34.06,11093.91,,,,,
1734134700000,34.04,34.07,33.98,34.01,5350.71,,,,,
1734135000000,34.0,34.03,33.97,33.97,2902.76,,,,,
1734135300000,33.96,34.12,33.95,34.12,4923.51,,,,,
1734135600000,34.12,34.23,34.12,34.16,4497.46,,,,,
1734135900000,34.16,34.18,34.03,34.03,3966.48,,,,,
1734136200000,34.04,34.1,33.87,33.91,3247.56,,,,,
1734136500000,33.9,33.96,33.88,33.95,1061.93,,,,,
1734136800000,33.93,33.94,33.9,33.9,1979.59,,,,,
1734137100000,33.92,33.93,33.79,33.84,4240.5,,,,,
1734137400000,33.83,33.83,33.66,33.7,2606.6,,,,,
1734137700000,33.69,33.85,33.63,33.79,7248.46,,,,,
1734138000000,33.79,34.09,33.78,34.0,15832.36,,,,,
1734138300000,34.0,34.07,33.89,34.06,10829.46,,,,,
1734138600000,34.05,34.14,33.99,34.08,4144.48,,,,,
1734138900000,34.08,34.18,34.07,34.16,3492.28,,,,,
1734139200000,34.15,34.27,34.14,34.21,6664.91,,,,,
1734139500000,34.21,34.29,34.21,34.21,3416.08,,,,,
1734139800000,34.21,34.24,34.09,34.13,6315.36,,,,,
1734140100000,34.14,34.19,34.11,34.13,3092.42,,,,,
1734140400000,34.14,34.17,34.04,34.09,1429.21,,,,,
1734140700000,34.08,34.18,34.04,34.13,2325.13,,,,,
1734141000000,34.12,34.21,34.09,34.1,1573.91,,,,,
1734141300000,34.09,34.11,34.04,34.05,1632.84,,,,,
1734141600000,34.05,34.09,33.9,33.91,8321.27,,,,,
1734141900000,33.91,33.93,33.83,33.84,1833.79,,,,,
1734142200000,33.85,33.86,33.77,33.82,3454.84,,,,,
1734142500000,33.83,33.91,33.82,33.85,2855.75,,,,,
1734142800000,33.86,33.87,33.78,33.79,2010.31,,,,,
1734143100000,33.78,33.81,33.75,33.77,2013.95,,,,,
1734143400000,33.76,33.88,33.75,33.82,3422.36,,,,,
1734143700000,33.81,33.87,33.79,33.85,947.45,,,,,
1734144000000,33.86,33.99,33.85,33.93,1866.64,,,,,
1734144300000,33.93,33.97,33.86,33.86,992.79,,,,,
1734144600000,33.87,33.89,33.84,33.86,565.31,,,,,
1734144900000,33.86,33.86,33.82,33.86,589.88,,,,,
1734145200000,33.87,33.94,33.84,33.94,550.27,,,,,
1734145500000,33.93,33.94,33.88,33.92,1695.92,,,,,
1734145800000,33.92,33.96,33.9,33.91,1544.9,,,,,
1734146100000,33.92,33.93,33.87,33.9,1526.25,,,,,
1734146400000,33.9,33.92,33.87,33.88,993.97,,,,,
1734146700000,33.88,33.92,33.86,33.87,2388.93,,,,,
1734147000000,33.86,33.86,33.78,33.82,2054.98,,,,,
1734147300000,33.83,33.89,33.79,33.88,737.08,,,,,
1734147600000,33.88,33.88,33.79,33.81,1522.69,,,,,
1734147900000,33.81,33.82,33.74,33.74,1516.28,buy,33.81547513,12.332399486357696,393134,0.0
1734148200000,33.74,33.79,33.72,33.77,2267.15,,,,,
1734148500000,33.78,33.87,33.76,33.81,921.65,,,,,
1734148800000,33.81,33.85,33.81,33.81,862.86,,,,,
1734149100000,33.8,33.8,33.67,33.68,1305.68,,,,,
1734149400000,33.68,33.7,33.62,33.64,4134.84,,,,,
1734149700000,33.64,33.71,33.64,33.69,838.39,,,,,
1734150000000,33.7,33.74,33.69,33.69,597.45,,,,,
1734150300000,33.7,33.7,33.64,33.64,414.45,,,,,
1734150600000,33.65,33.68,33.62,33.68,1153.02,,,,,
1734150900000,33.67,33.7,33.67,33.7,1361.0,,,,,
1734151200000,33.71,33.72,33.65,33.65,979.21,,,,,
1734151500000,33.65,33.78,33.63,33.75,2295.94,,,,,
1734151800000,33.75,33.76,33.71,33.74,1416.78,,,,,
1734152100000,33.75,33.77,33.69,33.71,1917.18,,,,,
1734152400000,33.7,33.71,33.62,33.67,2401.83,,,,,
1734152700000,33.67,33.7,33.66,33.7,1596.5,,,,,
1734153000000,33.7,33.7,33.66,33.67,1403.58,,,,,
1734153300000,33.66,33.67,33.6,33.6,2550.39,,,,,
1734153600000,33.6,33.71,33.6,33.69,4827.62,,,,,
1734153900000,33.69,33.73,33.68,33.69,2016.51,,,,,
1734154200000,33.68,33.68,33.64,33.65,2123.45,,,,,
1734154500000,33.65,33.69,33.65,33.65,640.98,,,,,
1734154800000,33.66,33.68,33.61,33.64,1154.43,,,,,
1734155100000,33.62,33.77,33.62,33.77,2022.21,,,,,
1734155400000,33.77,33.78,33.71,33.72,2007.37,,,,,
1734155700000,33.71,33.71,33.65,33.7,1138.2,,,,,
1734156000000,33.69,33.79,33.65,33.78,2977.6,,,,,
1734156300000,33.77,33.85,33.76,33.83,834.84,,,,,
1734156600000,33.83,33.83,33.76,33.8,1712.45,,,,,
1734156900000,33.8,33.87,33.76,33.87,2825.17,,,,,
1734157200000,33.86,33.93,33.84,33.89,1819.88,,,,,
1734157500000,33.9,33.93,33.89,33.89,1450.96,,,,,
1734157800000,33.89,33.89,33.76,33.79,1183.3,,,,,
1734158100000,33.78,33.87,33.78,33.8,541.28,,,,,
1734158400000,33.8,33.8,33.73,33.73,488.37,,,,,
1734158700000,33.73,33.8,33.73,33.74,638.12,,,,,
1734159000000,33.74,33.79,33.74,33.76,974.51,,,,,
1734159300000,33.76,33.8,33.74,33.75,1466.09,,,,,
1734159600000,33.75,33.75,33.69,33.71,2010.83,,,,,
1734159900000,33.7,33.72,33.65,33.66,2681.31,,,,,
1734160200000,33.65,33.67,33.63,33.64,1031.4,,,,,
1734160500000,33.64,33.69,33.61,33.64,1896.41,,,,,
1734160800000,33.63,33.64,33.57,33.59,1450.35,,,,,
1734161100000,33.58,33.6,33.57,33.6,4561.17,,,,,
1734161400000,33.61,33.68,33.61,33.63,1078.06,,,,,
1734161700000,33.62,33.65,33.62,33.64,511.84,,,,,
1734162000000,33.65,33.66,33.6,33.61,384.11,,,,,
1734162300000,33.62,33.65,33.6,33.65,389.91,,,,,
1734162600000,33.65,33.71,33.65,33.7,955.79,,,,,
1734162900000,33.7,33.7,33.61,33.63,1306.07,,,,,
1734163200000,33.63,33.91,33.63,33.77,3825.69,,,,,
1734163500000,33.78,33.83,33.67,33.68,1886.2,,,,,
1734163800000,33.69,33.74,33.65,33.66,736.21,,,,,
1734164100000,33.66,33.77,33.65,33.71,2198.05,,,,,
1734164400000,33.69,33.71,33.63,33.69,882.67,,,,,
1734164700000,33.67,33.8,33.67,33.76,1210.5,,,,,
1734165000000,33.75,33.78,33.66,33.76,1383.26,,,,,
1734165300000,33.77,33.85,33.72,33.77,4238.38,,,,,
1734165600000,33.76,33.88,33.75,33.85,3400.47,,,,,
1734165900000,33.85,33.86,33.75,33.79,3644.22,,,,,
1734166200000,33.78,33.84,33.77,33.81,1189.55,,,,,
1734166500000,33.82,33.85,33.82,33.82,1042.32,,,,,
1734166800000,33.83,33.84,33.73,33.74,2782.81,,,,,
1734167100000,33.73,33.73,33.63,33.67,3281.22,,,,,
1734167400000,33.66,33.7,33.59,33.62,3324.38,,,,,
1734167700000,33.61,33.74,33.59,33.74,2166.38,,,,,
1734168000000,33.72,33.73,33.62,33.71,2061.39,,,,,
1734168300000,33.71,33.71,33.6,33.63,6682.81,,,,,
1734168600000,33.63,33.67,33.58,33.66,1066.34,,,,,
1734168900000,33.66,33.66,33.57,33.57,3867.26,,,,,
1734169200000,33.57,33.69,33.54,33.65,2837.09,,,,,
1734169500000,33.65,33.69,33.63,33.67,1421.93,,,,,
1734169800000,33.66,33.67,33.56,33.6,4045.05,,,,,
1734170100000,33.6,33.61,33.57,33.6,695.54,,,,,
1734170400000,33.58,33.6,33.44,33.45,10157.57,buy,33.55,12.819895370524707,550621,0.0
1734170700000,33.47,33.47,33.35,33.37,12424.79,,,,,
1734171000000,33.38,33.49,33.38,33.48,2292.46,,,,,
1734171300000,33.47,33.48,33.33,33.36,3162.54,,,,,
1734171600000,33.36,33.39,33.28,33.37,3152.19,,,,,
1734171900000,33.38,33.41,33.33,33.34,1358.58,,,,,
1734172200000,33.35,33.44,33.34,33.4,2797.22,,,,,
1734172500000,33.38,33.54,33.38,33.41,4651.62,,,,,
1734172800000,33.41,33.49,33.41,33.49,3131.6,,,,,
1734173100000,33.47,33.59,33.47,33.58,3453.4,,,,,
1734173400000,33.58,33.62,33.58,33.59,2152.38,,,,,
1734173700000,33.58,33.58,33.55,33.56,1051.43,,,,,
1734174000000,33.55,33.65,33.53,33.62,1647.29,,,,,
1734174300000,33.6,33.61,33.48,33.48,2670.05,,,,,
1734174600000,33.49,33.52,33.47,33.47,946.58,,,,,
1734174900000,33.47,33.51,33.41,33.49,2462.22,,,,,
1734175200000,33.49,33.58,33.49,33.54,2529.98,,,,,
1734175500000,33.54,33.56,33.51,33.52,6079.66,,,,,
1734175800000,33.52,33.53,33.47,33.49,2063.53,,,,,
1734176100000,33.48,33.49,33.43,33.46,2090.26,,,,,
1734176400000,33.46,33.51,33.44,33.47,779.19,,,,,
1734176700000,33.47,33.47,33.39,33.43,15605.6,,,,,
1734177000000,33.44,33.44,33.29,33.3,2385.31,,,,,
1734177300000,33.3,33.31,33.22,33.26,4282.54,,,,,
1734177600000,33.25,33.35,33.24,33.31,2377.51,,,,,
1734177900000,33.31,33.31,33.17,33.18,2340.94,,,,,
1734178200000,33.17,33.27,33.17,33.23,2937.92,,,,,
1734178500000,33.22,33.28,33.16,33.24,1807.25,,,,,
1734178800000,33.23,33.25,33.14,33.14,3206.84,,,,,
1734179100000,33.14,33.17,33.05,33.05,5289.7,,,,,
1734179400000,33.04,33.05,32.79,32.84,41832.59,,,,,
1734179700000,32.84,32.86,32.74,32.77,20844.11,,,,,
1734180000000,32.78,32.88,32.69,32.78,20664.04,,,,,
1734180300000,32.78,32.89,32.68,32.68,7480.74,,,,,
1734180600000,32.68,32.84,32.68,32.69,7852.32,,,,,
1734180900000,32.7,32.75,32.63,32.66,3944.75,,,,,
1734181200000,32.65,32.75,32.57,32.71,23015.22,,,,,
1734181500000,32.71,32.74,32.61,32.65,7347.45,,,,,
1734181800000,32.65,32.68,32.45,32.47,13441.51,,,,,
1734182100000,32.47,32.51,32.13,32.37,21794.78,,,,,
1734182400000,32.36,32.37,31.98,32.13,31264.37,,,,,
1734182700000,32.13,32.41,32.08,32.32,6136.77,,,,,
1734183000000,32.32,32.41,32.26,32.37,13527.79,,,,,
1734183300000,32.38,32.45,32.31,32.38,6647.81,,,,,
1734183600000,32.38,32.49,32.33,32.43,7919.65,,,,,
1734183900000,32.44,32.44,32.29,32.3,5261.99,,,,,
1734184200000,32.29,32.32,32.16,32.2,6132.22,,,,,
1734184500000,32.19,32.28,32.18,32.26,3927.19,,,,,
1734184800000,32.27,32.49,32.24,32.42,4139.15,,,,,
1734185100000,32.42,32.42,32.32,32.39,4772.08,,,,,
1734185400000,32.39,32.54,32.39,32.53,4000.0,,,,,
1734185700000,32.52,32.65,32.51,32.61,3597.01,,,,,
1734186000000,32.61,32.63,32.52,32.57,2461.97,,,,,
1734186300000,32.58,32.62,32.53,32.6,3387.29,,,,,
1734186600000,32.59,32.64,32.54,32.64,1585.9,,,,,
1734186900000,32.65,32.86,32.65,32.81,10218.18,,,,,
1734187200000,32.81,32.85,32.74,32.74,5786.24,,,,,
1734187500000,32.74,32.81,32.73,32.8,9643.72,,,,,
1734187800000,32.8,32.88,32.78,32.79,6929.42,,,,,
1734188100000,32.79,32.8,32.68,32.68,5290.03,,,,,
1734188400000,32.68,32.72,32.57,32.63,2751.75,,,,,
1734188700000,32.62,32.68,32.55,32.65,7370.9,,,,,
1734189000000,32.65,32.83,32.65,32.75,4713.73,,,,,
1734189300000,32.74,32.78,32.66,32.68,1768.45,,,,,
1734189600000,32.69,32.82,32.68,32.69,3333.32,,,,,
1734189900000,32.69,32.72,32.62,32.63,1488.04,,,,,
1734190200000,32.62,32.77,32.6,32.72,3176.5,,,,,
1734190500000,32.72,32.76,32.63,32.65,4734.64,,,,,
1734190800000,32.64,32.7,32.61,32.62,2917.34,,,,,
1734191100000,32.62,32.64,32.48,32.55,3201.16,,,,,
1734191400000,32.54,32.65,32.52,32.63,3311.91,,,,,
1734191700000,32.63,32.67,32.59,32.62,5600.55,,,,,
1734192000000,32.62,32.65,32.56,32.6,1964.57,,,,,
1734192300000,32.6,32.6,32.4,32.44,1793.95,,,,,
1734192600000,32.43,32.43,32.29,32.31,2605.34,,,,,
1734192900000,32.32,32.55,32.32,32.55,12963.01,,,,,
1734193200000,32.54,32.62,32.54,32.59,2243.5,,,,,
1734193500000,32.6,32.62,32.4,32.4,2033.87,,,,,
1734193800000,32.42,32.56,32.41,32.56,2133.37,,,,,
1734194100000,32.57,32.59,32.49,32.5,3508.39,,,,,
1734194400000,32.49,32.59,32.49,32.56,1292.3,,,,,
1734194700000,32.58,32.78,32.58,32.76,2356.15,,,,,
1734195000000,32.76,32.8,32.67,32.7,3616.78,,,,,
1734195300000,32.69,32.75,32.68,32.71,1630.27,,,,,
1734195600000,32.73,32.73,32.6,32.61,2405.4,,,,,
1734195900000,32.61,32.69,32.6,32.66,1022.75,,,,,
1734196200000,32.68,32.77,32.61,32.63,1799.2,,,,,
1734196500000,32.63,32.64,32.49,32.52,5067.43,,,,,
1734196800000,32.52,32.57,32.47,32.5,1804.47,,,,,
1734197100000,32.51,32.53,32.41,32.44,2374.03,,,,,
1734197400000,32.47,32.49,32.42,32.47,1772.57,,,,,
1734197700000,32.47,32.5,32.31,32.33,3281.77,,,,,
1734198000000,32.33,32.39,32.3,32.31,1884.08,,,,,
1734198300000,32.33,32.34,32.24,32.24,6266.15,,,,,
1734198600000,32.25,32.35,32.12,32.33,5828.99,,,,,
1734198900000,32.33,32.35,32.24,32.26,1419.89,,,,,
1734199200000,32.26,32.34,32.19,32.29,2621.2,,,,,
1734199500000,32.29,32.35,32.23,32.26,2129.25,,,,,
1734199800000,32.26,32.27,32.17,32.24,2283.63,,,,,
1734200100000,32.25,32.34,32.22,32.29,1673.72,,,,,
1734200400000,32.29,32.31,32.22,32.24,1728.25,,,,,
1734200700000,32.26,32.28,32.05,32.05,2502.51,,,,,
1734201000000,32.05,32.14,32.04,32.1,6814.05,,,,,
1734201300000,32.11,32.23,32.1,32.14,3763.06,,,,,
1734201600000,32.15,32.17,32.08,32.15,2826.44,,,,,
1734201900000,32.15,32.21,32.08,32.09,4008.55,,,,,
1734202200000,32.09,32.09,31.98,32.03,14462.38,,,,,
1734202500000,32.02,32.05,31.98,32.04,1996.42,,,,,
1734202800000,32.04,32.14,32.0,32.13,2450.73,,,,,
1734203100000,32.13,32.18,32.1,32.16,2718.42,,,,,
1734203400000,32.16,32.18,32.04,32.05,1878.1,,,,,
1734203700000,32.07,32.1,32.03,32.1,756.98,,,,,
1734204000000,32.09,32.18,32.08,32.17,4198.57,,,,,
1734204300000,32.16,32.24,32.16,32.22,823.78,,,,,
1734204600000,32.22,32.33,32.2,32.24,5106.39,,,,,
1734204900000,32.24,32.26,32.15,32.21,1373.97,,,,,
1734205200000,32.21,32.26,32.2,32.26,1518.75,,,,,
1734205500000,32.26,32.28,32.24,32.27,872.01,,,,,
1734205800000,32.27,32.31,32.23,32.26,1244.71,,,,,
1734206100000,32.27,32.32,32.26,32.32,410.8,,,,,
1734206400000,32.3,32.33,32.26,32.32,1772.39,,,,,
1734206700000,32.33,32.37,32.28,32.29,788.92,,,,,
1734207000000,32.31,32.33,32.23,32.23,953.66,,,,,
1734207300000,32.22,32.25,32.14,32.15,1032.36,,,,,
1734207600000,32.14,32.14,32.08,32.1,3320.44,,,,,
1734207900000,32.1,32.18,32.1,32.14,1702.34,,,,,
1734208200000,32.14,32.21,32.08,32.08,3701.71,,,,,
1734208500000,32.1,32.12,31.97,31.98,2420.2,,,,,
1734208800000,31.98,32.04,31.95,31.98,6299.17,,,,,
1734209100000,31.98,32.03,31.9,31.93,4369.92,,,,,
1734209400000,31.94,31.96,31.83,31.9,7096.36,,,,,
1734209700000,31.91,31.92,31.86,31.9,1654.57,,,,,
1734210000000,31.92,32.02,31.91,32.01,1845.06,,,,,
1734210300000,32.0,32.07,31.98,32.07,2477.1,,,,,
1734210600000,32.07,32.19,32.06,32.17,971.56,,,,,
1734210900000,32.2,32.26,32.17,32.19,1285.55,,,,,
1734211200000,32.19,32.27,32.19,32.26,1731.63,,,,,
1734211500000,32.25,32.29,32.25,32.27,963.57,,,,,
1734211800000,32.26,32.28,32.12,32.2,1561.99,,,,,
1734212100000,32.18,32.27,32.18,32.21,2092.46,,,,,
1734212400000,32.2,32.29,32.2,32.28,4431.88,,,,,
1734212700000,32.28,32.3,32.24,32.26,1384.55,,,,,
1734213000000,32.25,32.28,32.2,32.2,1630.92,,,,,
1734213300000,32.21,32.26,32.21,32.25,639.34,,,,,
1734213600000,32.24,32.36,32.23,32.33,1846.32,,,,,
1734213900000,32.33,32.4,32.33,32.33,1100.89,,,,,
1734214200000,32.32,32.34,32.25,32.33,3627.0,,,,,
1734214500000,32.34,32.46,32.34,32.42,3362.03,,,,,
1734214800000,32.42,32.56,32.42,32.54,2116.3,,,,,
1734215100000,32.55,32.64,32.55,32.63,733.86,,,,,
1734215400000,32.64,32.71,32.47,32.49,3561.17,,,,,
1734215700000,32.49,32.56,32.49,32.55,1321.25,,,,,
1734216000000,32.54,32.6,32.54,32.56,1005.67,,,,,
1734216300000,32.55,32.57,32.54,32.57,176.75,,,,,
1734216600000,32.58,32.64,32.58,32.62,1007.95,,,,,
1734216900000,32.59,32.59,32.52,32.55,2405.49,,,,,
1734217200000,32.56,32.59,32.46,32.49,2223.69,,,,,
1734217500000,32.51,32.6,32.49,32.6,1880.35,,,,,
1734217800000,32.6,32.69,32.59,32.63,4686.37,,,,,
1734218100000,32.63,32.73,32.62,32.68,1915.91,,,,,
1734218400000,32.69,32.71,32.58,32.61,1727.98,,,,,
1734218700000,32.61,32.65,32.61,32.62,513.44,,,,,
1734219000000,32.64,32.68,32.54,32.57,1032.68,,,,,
1734219300000,32.58,32.62,32.58,32.61,247.69,,,,,
1734219600000,32.61,32.61,32.54,32.54,324.98,,,,,
1734219900000,32.54,32.54,32.51,32.53,787.4,,,,,
1734220200000,32.53,32.56,32.53,32.54,360.56,,,,,
1734220500000,32.55,32.58,32.54,32.56,698.64,,,,,
1734220800000,32.57,32.66,32.44,32.65,3999.27,,,,,
1734221100000,32.65,32.76,32.64,32.72,6570.7,,,,,
1734221400000,32.72,32.75,32.63,32.68,2183.84,,,,,
1734221700000,32.67,32.7,32.59,32.61,5951.35,,,,,
1734222000000,32.6,32.72,32.6,32.7,1981.63,,,,,
1734222300000,32.69,32.77,32.69,32.75,2744.71,,,,,
1734222600000,32.75,32.76,32.54,32.55,3064.16,,,,,
1734222900000,32.54,32.54,32.42,32.45,1987.3,,,,,
1734223200000,32.45,32.51,32.37,32.44,3381.42,,,,,
1734223500000,32.44,32.49,32.36,32.4,3178.8,,,,,
1734223800000,32.4,32.5,32.35,32.49,3037.14,,,,,
1734224100000,32.48,32.52,32.43,32.43,1874.42,,,,,
1734224400000,32.43,32.64,32.41,32.58,2353.05,,,,,
1734224700000,32.58,32.65,32.55,32.63,3270.6,,,,,
1734225000000,32.63,32.72,32.61,32.69,1513.45,,,,,
1734225300000,32.68,32.88,32.68,32.83,18725.35,,,,,
1734225600000,32.82,33.07,32.82,32.99,5058.84,,,,,
1734225900000,32.99,33.16,32.95,32.97,13028.89,,,,,
1734226200000,32.98,33.01,32.87,32.93,2255.38,,,,,
1734226500000,32.93,33.07,32.92,33.04,4035.8,,,,,
1734226800000,33.04,33.22,33.04,33.17,5027.15,,,,,
1734227100000,33.17,33.3,33.11,33.29,10560.64,,,,,
1734227400000,33.27,33.34,33.24,33.3,5731.78,,,,,
1734227700000,33.3,33.41,33.29,33.3,8630.95,,,,,
1734228000000,33.3,33.32,33.15,33.19,6853.74,,,,,
1734228300000,33.18,33.36,33.17,33.29,3344.49,,,,,
1734228600000,33.29,33.44,33.24,33.3,5105.78,,,,,
1734228900000,33.31,33.33,33.2,33.32,5880.46,,,,,
1734229200000,33.3,33.33,33.25,33.31,1644.07,,,,,
1734229500000,33.3,33.34,33.23,33.28,1826.37,,,,,
1734229800000,33.28,33.38,33.23,33.24,2344.4,,,,,
1734230100000,33.24,33.27,33.19,33.24,2334.05,,,,,
1734230400000,33.23,33.27,33.15,33.24,1546.92,,,,,
1734230700000,33.23,33.33,33.22,33.26,1857.32,,,,,
1734231000000,33.27,33.34,33.21,33.31,1621.61,,,,,
1734231300000,33.32,33.35,33.19,33.22,1029.32,,,,,
1734231600000,33.23,33.27,33.13,33.13,3228.01,,,,,
1734231900000,33.13,33.2,33.08,33.11,3369.74,,,,,
1734232200000,33.11,33.15,33.07,33.11,1961.82,,,,,
1734232500000,33.12,33.12,32.97,32.98,6847.95,,,,,
1734232800000,32.98,33.04,32.92,33.03,6713.85,,,,,
1734233100000,33.02,33.03,32.91,32.98,10054.49,,,,,
1734233400000,32.98,32.98,32.88,32.92,2836.75,,,,,
1734233700000,32.93,33.0,32.86,32.95,4532.65,,,,,
1734234000000,32.95,32.97,32.88,32.93,635.91,,,,,
1734234300000,32.93,32.96,32.88,32.91,1421.64,,,,,
1734234600000,32.91,32.93,32.87,32.88,4023.58,,,,,
1734234900000,32.87,32.91,32.81,32.82,3266.91,,,,,
1734235200000,32.83,32.9,32.8,32.88,4417.47,,,,,
1734235500000,32.88,32.93,32.88,32.9,3900.49,,,,,
1734235800000,32.9,33.0,32.87,32.99,723.6,,,,,
1734236100000,33.0,33.25,33.0,33.23,3502.0,,,,,
1734236400000,33.23,33.33,33.12,33.31,7612.07,,,,,
1734236700000,33.3,33.3,33.18,33.25,2808.45,,,,,
1734237000000,33.25,33.31,33.18,33.21,3295.64,,,,,
1734237300000,33.21,33.28,33.17,33.24,2130.47,,,,,
1734237600000,33.25,33.35,33.18,33.25,11915.93,,,,,
1734237900000,33.26,33.38,33.26,33.35,9743.29,,,,,
1734238200000,33.34,33.38,33.25,33.26,3540.78,,,,,
1734238500000,33.26,33.36,33.24,33.36,5766.46,,,,,
1734238800000,33.36,33.38,33.32,33.33,2604.7,,,,,
1734239100000,33.32,33.32,33.16,33.18,1919.81,,,,,
1734239400000,33.18,33.19,33.13,33.15,1594.59,,,,,
1734239700000,33.16,33.24,33.13,33.22,2216.52,,,,,
1734240000000,33.21,33.3,33.19,33.24,1420.23,,,,,
1734240300000,33.24,33.3,33.23,33.27,1944.31,,,,,
1734240600000,33.27,33.38,33.26,33.3,4894.57,,,,,
1734240900000,33.28,33.32,33.24,33.26,1623.01,,,,,
1734241200000,33.24,33.25,33.23,33.23,285.78,,,,,
1734241500000,33.22,33.22,33.16,33.17,1326.24,,,,,
1734241800000,33.16,33.17,33.11,33.11,2818.91,,,,,
1734242100000,33.12,33.15,33.01,33.05,10321.67,,,,,
1734242400000,33.06,33.14,33.06,33.13,1507.02,,,,,
1734242700000,33.13,33.13,32.97,33.06,2322.72,,,,,
1734243000000,33.06,33.06,33.0,33.03,469.29,,,,,
1734243300000,33.03,33.11,33.03,33.06,1875.81,,,,,
1734243600000,33.04,33.08,33.02,33.07,551.01,,,,,
1734243900000,33.06,33.08,33.02,33.03,675.38,,,,,
1734244200000,33.04,33.13,33.03,33.11,531.11,,,,,
1734244500000,33.09,33.09,32.96,32.96,974.63,,,,,
1734244800000,32.96,32.96,32.91,32.93,1578.38,,,,,
1734245100000,32.93,32.96,32.84,32.86,14061.05,,,,,
1734245400000,32.87,32.88,32.79,32.83,1456.28,,,,,
1734245700000,32.83,32.87,32.78,32.79,1050.57,,,,,
1734246000000,32.8,32.9,32.8,32.87,2049.98,,,,,
1734246300000,32.87,32.87,32.72,32.72,1415.67,,,,,
1734246600000,32.72,32.77,32.65,32.72,2493.43,,,,,
1734246900000,32.71,32.81,32.71,32.75,1715.74,,,,,
1734247200000,32.74,32.77,32.7,32.7,1842.48,,,,,
1734247500000,32.72,32.72,32.55,32.58,2586.33,,,,,
1734247800000,32.58,32.69,32.41,32.42,5467.31,,,,,
1734248100000,32.44,32.46,32.27,32.28,4618.61,,,,,
1734248400000,32.28,32.36,32.22,32.25,6803.98,,,,,
1734248700000,32.26,32.37,32.24,32.37,2181.01,,,,,
1734249000000,32.37,32.48,32.37,32.43,1210.29,,,,,
1734249300000,32.43,32.51,32.43,32.49,727.68,,,,,
1734249600000,32.5,32.64,32.45,32.54,2716.21,,,,,
1734249900000,32.55,32.68,32.55,32.68,2599.5,,,,,
1734250200000,32.67,32.68,32.61,32.61,873.11,,,,,
1734250500000,32.6,32.7,32.56,32.61,1462.46,,,,,
1734250800000,32.62,32.7,32.61,32.67,916.9,,,,,
1734251100000,32.67,32.69,32.59,32.6,772.66,,,,,
1734251400000,32.6,32.71,32.6,32.7,3541.4,,,,,
1734251700000,32.69,32.81,32.67,32.71,5168.59,,,,,
1734252000000,32.72,32.78,32.71,32.71,830.68,,,,,
1734252300000,32.7,32.81,32.7,32.77,1131.31,,,,,
1734252600000,32.77,32.82,32.73,32.82,1329.68,,,,,
1734252900000,32.82,32.9,32.81,32.87,1988.05,,,,,
1734253200000,32.86,32.86,32.59,32.66,12734.59,,,,,
1734253500000,32.65,32.8,32.65,32.8,8270.54,,,,,
1734253800000,32.8,32.81,32.7,32.71,2374.07,,,,,
1734254100000,32.71,32.74,32.67,32.71,2676.23,,,,,
1734254400000,32.71,32.76,32.7,32.71,1793.44,,,,,
1734254700000,32.71,32.81,32.65,32.7,18311.82,,,,,
1734255000000,32.7,32.77,32.7,32.73,2055.8,,,,,
1734255300000,32.74,32.8,32.73,32.79,1792.16,,,,,
1734255600000,32.79,32.93,32.79,32.83,2258.81,,,,,
1734255900000,32.83,32.87,32.81,32.86,1130.37,,,,,
1734256200000,32.86,32.89,32.82,32.84,838.22,,,,,
1734256500000,32.85,32.92,32.85,32.85,862.53,,,,,
1734256800000,32.85,32.88,32.83,32.87,1385.98,,,,,
1734257100000,32.88,32.92,32.85,32.92,999.43,,,,,
1734257400000,32.93,32.97,32.85,32.88,1753.25,,,,,
1734257700000,32.88,32.9,32.83,32.89,802.33,,,,,
1734258000000,32.89,32.92,32.73,32.74,11683.23,,,,,
1734258300000,32.74,32.79,32.74,32.75,1345.36,,,,,
1734258600000,32.76,32.8,32.7,32.74,1900.56,,,,,
1734258900000,32.75,32.78,32.68,32.69,2196.26,,,,,
1734259200000,32.71,32.72,32.66,32.67,1057.72,,,,,
1734259500000,32.66,32.69,32.59,32.59,2190.41,,,,,
1734259800000,32.6,32.7,32.56,32.65,4688.03,,,,,
1734260100000,32.66,32.66,32.58,32.58,2589.18,,,,,
1734260400000,32.58,32.62,32.55,32.57,5303.62,,,,,
1734260700000,32.57,32.66,32.57,32.65,2019.5,,,,,
1734261000000,32.64,32.74,32.63,32.68,3654.63,,,,,
1734261300000,32.68,32.77,32.65,32.65,2746.01,,,,,
1734261600000,32.64,32.69,32.62,32.68,824.09,,,,,
1734261900000,32.68,32.73,32.65,32.68,1670.79,,,,,
1734262200000,32.67,32.7,32.64,32.69,1273.5,,,,,
1734262500000,32.68,32.73,32.65,32.7,1794.83,,,,,
1734262800000,32.69,32.77,32.51,32.54,18079.49,,,,,
1734263100000,32.54,32.62,32.54,32.57,3253.65,,,,,
1734263400000,32.57,32.64,32.54,32.64,1777.14,,,,,
1734263700000,32.64,32.65,32.52,32.63,14153.98,,,,,
1734264000000,32.63,32.8,32.61,32.78,3227.19,,,,,
1734264300000,32.77,32.84,32.77,32.84,2961.14,,,,,
1734264600000,32.84,32.85,32.57,32.58,15357.65,,,,,
1734264900000,32.58,32.64,32.49,32.58,11484.52,,,,,
1734265200000,32.59,32.68,32.58,32.66,4045.09,,,,,
1734265500000,32.66,32.71,32.59,32.62,3854.99,,,,,
1734265800000,32.61,32.7,32.61,32.66,1728.44,,,,,
1734266100000,32.65,32.87,32.65,32.87,16705.84,,,,,
1734266400000,32.88,33.01,32.84,32.99,6751.82,,,,,
1734266700000,33.0,33.02,32.87,32.88,9553.15,,,,,
1734267000000,32.88,32.99,32.86,32.97,2363.72,,,,,
1734267300000,32.97,33.08,32.92,32.93,19688.89,,,,,
1734267600000,32.95,32.96,32.8,32.82,2588.29,,,,,
1734267900000,32.82,32.95,32.8,32.93,40759.53,,,,,
1734268200000,32.93,32.98,32.91,32.94,8154.41,,,,,
1734268500000,32.94,32.94,32.76,32.78,4203.4,,,,,
1734268800000,32.78,32.92,32.77,32.87,7699.53,,,,,
1734269100000,32.89,33.02,32.89,33.0,4008.64,,,,,
1734269400000,33.0,33.01,32.9,33.01,5511.85,,,,,
1734269700000,32.99,33.05,32.96,32.97,6145.69,,,,,
1734270000000,32.97,33.09,32.97,33.06,6813.47,,,,,
1734270300000,33.06,33.13,33.03,33.11,4391.84,,,,,
1734270600000,33.11,33.18,33.06,33.1,7711.52,,,,,
1734270900000,33.09,33.13,33.03,33.04,9724.26,,,,,
1734271200000,33.04,33.14,33.04,33.05,3551.58,,,,,
1734271500000,33.04,33.15,33.04,33.12,8208.48,,,,,
1734271800000,33.13,33.16,33.11,33.13,3405.28,,,,,
1734272100000,33.13,33.19,33.11,33.15,4481.84,,,,,
1734272400000,33.15,33.16,33.08,33.15,1943.36,,,,,
1734272700000,33.15,33.17,33.1,33.12,1708.57,,,,,
1734273000000,33.13,33.15,33.05,33.07,2007.03,,,,,
1734273300000,33.08,33.14,33.05,33.11,5567.19,,,,,
1734273600000,33.12,33.18,33.11,33.15,2951.62,,,,,
1734273900000,33.16,33.17,33.09,33.09,4225.6,,,,,
1734274200000,33.1,33.16,33.1,33.13,2377.06,,,,,
1734274500000,33.12,33.3,33.11,33.28,5085.16,,,,,
1734274800000,33.29,33.32,33.14,33.15,4931.83,,,,,
1734275100000,33.14,33.22,33.08,33.08,3180.77,,,,,
1734275400000,33.09,33.11,32.99,33.02,9627.22,,,,,
1734275700000,33.02,33.08,32.96,33.04,4454.38,,,,,
1734276000000,33.04,33.09,33.03,33.06,2011.14,,,,,
1734276300000,33.06,33.12,33.05,33.1,1528.01,,,,,
1734276600000,33.1,33.23,33.07,33.12,3306.96,,,,,
1734276900000,33.13,33.2,33.13,33.2,15100.79,,,,,
1734277200000,33.2,33.24,33.12,33.12,1744.2,,,,,
1734277500000,33.12,33.16,33.05,33.06,4567.56,,,,,
1734277800000,33.06,33.09,33.01,33.02,4242.55,,,,,
1734278100000,33.02,33.09,33.0,33.04,2712.5,,,,,
1734278400000,33.04,33.07,32.89,33.02,8088.69,,,,,
1734278700000,33.03,33.07,32.99,33.03,1927.61,,,,,
1734279000000,33.04,33.07,33.02,33.04,1445.03,,,,,
1734279300000,33.04,33.06,32.94,33.06,2078.18,,,,,
1734279600000,33.06,33.13,33.02,33.06,1472.83,,,,,
1734279900000,33.07,33.09,33.05,33.06,1198.02,,,,,
1734280200000,33.07,33.15,33.01,33.15,2109.32,,,,,
1734280500000,33.15,33.28,33.15,33.25,8278.65,,,,,
1734280800000,33.25,33.25,33.15,33.18,1206.66,,,,,
1734281100000,33.18,33.18,33.08,33.13,5205.23,,,,,
1734281400000,33.12,33.15,33.09,33.15,2995.82,,,,,
1734281700000,33.15,33.17,33.09,33.13,520.55,,,,,
1734282000000,33.13,33.13,33.06,33.08,2097.31,,,,,
1734282300000,33.08,33.11,33.04,33.06,2606.62,,,,,
1734282600000,33.07,33.12,33.05,33.1,3441.76,,,,,
1734282900000,33.1,33.12,32.99,33.0,2717.49,,,,,
1734283200000,33.01,33.02,32.95,33.0,887.47,,,,,
1734283500000,33.0,33.05,32.98,32.99,1708.16,,,,,
1734283800000,33.0,33.07,32.98,33.05,1139.02,,,,,
1734284100000,33.06,33.07,32.93,32.99,1953.38,,,,,
1734284400000,32.99,33.03,32.93,32.98,2856.96,,,,,
1734284700000,32.99,33.02,32.92,32.92,1711.94,,,,,
1734285000000,32.92,32.98,32.89,32.92,1801.5,,,,,
1734285300000,32.92,32.92,32.83,32.88,2416.79,,,,,
1734285600000,32.87,32.9,32.84,32.87,1507.7,,,,,
1734285900000,32.88,32.9,32.83,32.85,1013.16,,,,,
1734286200000,32.85,32.86,32.77,32.81,6993.22,,,,,
1734286500000,32.8,32.83,32.73,32.74,3712.04,,,,,
1734286800000,32.74,32.79,32.73,32.79,2215.88,,,,,
1734287100000,32.81,32.83,32.77,32.82,820.19,,,,,
1734287400000,32.82,32.87,32.8,32.87,301.89,,,,,
1734287700000,32.86,32.86,32.82,32.84,885.74,,,,,
1734288000000,32.85,32.88,32.84,32.86,233.35,,,,,
1734288300000,32.86,32.87,32.83,32.83,492.83,,,,,
1734288600000,32.82,32.87,32.8,32.85,343.73,,,,,
1734288900000,32.85,32.88,32.85,32.87,360.9,,,,,
1734289200000,32.87,32.99,32.87,32.9,1170.21,,,,,
1734289500000,32.91,32.99,32.91,32.96,2263.62,,,,,
1734289800000,32.97,32.98,32.91,32.94,918.32,,,,,
1734290100000,32.94,32.99,32.94,32.98,441.8,,,,,
1734290400000,32.99,33.03,32.97,33.03,538.15,,,,,
1734290700000,33.02,33.09,33.01,33.06,565.83,,,,,
1734291000000,33.04,33.08,33.0,33.0,1407.26,,,,,
1734291300000,33.01,33.05,32.97,33.03,6784.11,,,,,
1734291600000,33.03,33.04,32.99,33.01,1130.0,,,,,
1734291900000,33.01,33.04,32.95,32.96,921.3,,,,,
1734292200000,32.97,33.01,32.96,33.0,1660.8,,,,,
1734292500000,32.98,32.99,32.94,32.96,2357.62,,,,,
1734292800000,32.95,33.02,32.93,32.94,2188.31,,,,,
1734293100000,32.93,32.94,32.84,32.85,818.46,,,,,
1734293400000,32.85,32.91,32.85,32.91,614.1,,,,,
1734293700000,32.91,32.98,32.9,32.98,1903.43,,,,,
1734294000000,32.97,33.03,32.97,33.02,4679.9,,,,,
1734294300000,33.03,33.05,33.0,33.0,3196.32,,,,,
1734294600000,33.01,33.08,33.0,33.0,1448.3,,,,,
1734294900000,33.0,33.01,32.95,32.97,624.69,,,,,
1734295200000,32.97,33.0,32.97,32.97,644.65,,,,,
1734295500000,32.98,32.98,32.87,32.88,1184.5,,,,,
1734295800000,32.89,32.93,32.85,32.85,1154.29,,,,,
1734296100000,32.84,32.88,32.84,32.87,870.5,,,,,
1734296400000,32.85,32.86,32.75,32.76,3238.91,,,,,
1734296700000,32.75,32.83,32.7,32.73,2939.66,,,,,
1734297000000,32.73,32.75,32.65,32.66,1200.91,,,,,
1734297300000,32.67,32.72,32.59,32.6,15525.38,,,,,
1734297600000,32.59,32.59,32.43,32.45,9291.51,,,,,
1734297900000,32.44,32.46,32.31,32.36,5744.68,buy,32.39,12.603880491272369,924970,0.0
1734298200000,32.35,32.46,32.3,32.38,3734.46,,,,,
1734298500000,32.37,32.55,32.31,32.55,4394.98,,,,,
1734298800000,32.54,32.6,32.52,32.53,2250.28,sell,32.56313368,12.603880491272369,408312,1.3492807224831669
1734299100000,32.53,32.56,32.36,32.41,7785.95,,,,,
1734299400000,32.41,32.42,32.3,32.31,6673.27,,,,,
1734299700000,32.31,32.37,32.3,32.32,3106.46,,,,,
1734300000000,32.31,32.35,32.24,32.25,4462.79,,,,,
1734300300000,32.26,32.34,32.16,32.26,9389.26,,,,,
1734300600000,32.26,32.39,32.22,32.39,5716.74,,,,,
1734300900000,32.39,32.53,32.39,32.53,3157.79,,,,,
1734301200000,32.53,32.65,32.51,32.64,3532.34,,,,,
1734301500000,32.64,32.65,32.52,32.54,1728.27,,,,,
1734301800000,32.54,32.69,32.51,32.69,1183.81,,,,,
1734302100000,32.69,32.7,32.64,32.69,2033.76,,,,,
1734302400000,32.69,32.69,32.61,32.65,984.9,,,,,
1734302700000,32.64,32.65,32.58,32.58,445.26,,,,,
1734303000000,32.58,32.66,32.54,32.63,470.69,,,,,
1734303300000,32.63,32.71,32.63,32.63,1632.86,,,,,
1734303600000,32.63,32.86,32.63,32.81,3794.26,,,,,
1734303900000,32.82,33.09,32.82,32.92,9668.73,,,,,
1734304200000,32.92,32.97,32.84,32.9,5148.69,,,,,
1734304500000,32.88,33.06,32.86,33.01,5343.46,,,,,
1734304800000,33.02,33.4,33.01,33.38,13820.07,,,,,
1734305100000,33.38,33.62,33.31,33.57,14973.26,,,,,
1734305400000,33.56,33.67,33.42,33.6,17268.14,,,,,
1734305700000,33.61,33.85,33.61,33.83,8042.07,,,,,
1734306000000,33.82,33.89,33.68,33.79,5859.47,,,,,
1734306300000,33.78,33.85,33.68,33.79,8203.02,,,,,
1734306600000,33.79,33.94,33.78,33.78,17027.33,,,,,
1734306900000,33.76,33.84,33.63,33.79,21376.49,,,,,
1734307200000,33.79,33.87,33.5,33.64,12229.19,,,,,
1734307500000,33.64,33.76,33.58,33.69,5289.24,,,,,
1734307800000,33.7,33.79,33.44,33.48,10712.94,,,,,
1734308100000,33.48,33.68,33.42,33.67,9532.87,,,,,
1734308400000,33.67,33.86,33.67,33.86,6971.09,,,,,
1734308700000,33.86,33.93,33.77,33.92,5114.29,,,,,
1734309000000,33.93,34.21,33.93,34.17,42264.31,,,,,
1734309300000,34.17,34.17,33.99,34.07,15041.69,,,,,
1734309600000,34.09,34.17,33.99,33.99,5668.79,,,,,
1734309900000,33.99,34.27,33.98,34.24,16690.84,,,,,
1734310200000,34.23,34.35,34.06,34.29,8009.24,,,,,
1734310500000,34.3,35.08,34.24,34.84,85597.95,,,,,
1734310800000,34.84,34.94,34.73,34.76,40542.78,,,,,
1734311100000,34.76,35.08,34.76,34.88,27661.82,,,,,
1734311400000,34.88,34.95,34.69,34.95,21448.72,,,,,
1734311700000,34.95,35.07,34.79,35.0,17715.34,,,,,
1734312000000,34.99,35.16,34.77,34.79,49393.24,,,,,
1734312300000,34.78,34.8,34.65,34.67,10030.38,,,,,
1734312600000,34.65,34.78,34.42,34.74,18290.25,,,,,
1734312900000,34.74,34.81,34.66,34.68,9677.73,,,,,
1734313200000,34.7,34.77,34.65,34.68,7042.47,,,,,
1734313500000,34.66,34.73,34.56,34.7,8928.38,,,,,
1734313800000,34.7,34.81,34.66,34.78,4462.37,,,,,
1734314100000,34.78,34.82,34.62,34.73,3270.07,,,,,
1734314400000,34.74,34.77,34.53,34.61,20270.95,,,,,
1734314700000,34.62,34.64,34.34,34.53,14303.12,,,,,
1734315000000,34.53,34.55,34.33,34.35,7112.16,sell,34.39323443,33.73139669278722,898717,18.88952172090872
1734315300000,34.34,34.36,34.11,34.17,9694.6,,,,,
1734315600000,34.17,34.26,33.88,33.96,16869.37,,,,,
1734315900000,33.94,34.0,33.78,33.88,11296.72,,,,,
1734316200000,33.87,34.19,33.87,34.13,44163.98,,,,,
1734316500000,34.14,34.21,34.08,34.18,3820.49,,,,,
1734316800000,34.19,34.21,34.07,34.12,3126.44,,,,,
1734317100000,34.12,34.18,34.0,34.05,3516.58,,,,,
1734317400000,34.06,34.07,33.98,34.07,2199.75,,,,,
1734317700000,34.08,34.13,34.01,34.02,2336.79,,,,,
1734318000000,34.02,34.18,34.01,34.13,1340.64,,,,,
1734318300000,34.14,34.18,34.05,34.05,2039.69,,,,,
1734318600000,34.05,34.16,33.93,34.11,3962.57,,,,,
1734318900000,34.09,34.12,33.96,34.02,2409.86,,,,,
1734319200000,34.01,34.01,33.82,33.84,2977.03,,,,,
1734319500000,33.85,33.98,33.85,33.96,1955.02,,,,,
1734319800000,33.96,34.1,33.96,34.01,2288.76,,,,,
1734320100000,34.01,34.03,33.84,33.84,2803.55,,,,,
1734320400000,33.84,33.85,33.72,33.74,12683.51,,,,,
1734320700000,33.74,33.79,33.52,33.68,6775.22,,,,,
1734321000000,33.68,33.76,33.62,33.75,12054.02,,,,,
1734321300000,33.74,33.85,33.73,33.79,5746.98,,,,,
1734321600000,33.8,33.84,33.69,33.8,2846.01,,,,,
1734321900000,33.8,33.88,33.77,33.83,1161.67,,,,,
1734322200000,33.84,33.84,33.76,33.78,2197.09,,,,,
1734322500000,33.77,33.93,33.74,33.89,3619.36,,,,,
1734322800000,33.89,33.89,33.79,33.79,1058.39,,,,,
1734323100000,33.8,33.8,33.58,33.64,5341.9,,,,,
1734323400000,33.63,33.75,33.62,33.7,2178.38,,,,,
1734323700000,33.71,33.74,33.63,33.63,6000.24,,,,,
1734324000000,33.63,33.65,33.5,33.53,10238.38,buy,33.55,15.024334455994586,562012,0.0
1734324300000,33.52,33.67,33.52,33.64,2739.21,,,,,
1734324600000,33.63,33.7,33.55,33.67,3133.98,,,,,
1734324900000,33.67,33.71,33.63,33.65,855.5,,,,,
1734325200000,33.63,33.66,33.48,33.5,6160.95,,,,,
1734325500000,33.49,33.63,33.38,33.61,8297.41,,,,,
1734325800000,33.61,33.77,33.58,33.74,2545.47,,,,,
1734326100000,33.74,33.85,33.73,33.81,5281.09,,,,,
1734326400000,33.81,33.95,33.79,33.86,11019.18,,,,,
1734326700000,33.86,33.88,33.75,33.79,3168.17,,,,,
1734327000000,33.79,33.93,33.77,33.92,3262.23,,,,,
1734327300000,33.93,33.97,33.87,33.89,6526.15,,,,,
1734327600000,33.9,33.95,33.83,33.88,2993.74,,,,,
1734327900000,33.86,33.96,33.84,33.91,4774.63,,,,,
1734328200000,33.92,33.92,33.83,33.85,5084.63,,,,,
1734328500000,33.85,33.92,33.83,33.84,2145.14,,,,,
1734328800000,33.85,33.94,33.81,33.88,3126.13,,,,,
1734329100000,33.87,33.9,33.8,33.87,2011.66,,,,,
1734329400000,33.86,33.89,33.76,33.83,3305.3,,,,,
1734329700000,33.84,33.88,33.75,33.87,2184.3,,,,,
1734330000000,33.87,33.88,33.73,33.73,2077.05,,,,,
1734330300000,33.74,33.75,33.58,33.58,3513.66,,,,,
1734330600000,33.58,33.76,33.57,33.72,3969.62,,,,,
1734330900000,33.73,33.75,33.62,33.64,2426.21,,,,,
1734331200000,33.64,33.67,33.54,33.54,2392.75,,,,,
1734331500000,33.54,33.59,33.43,33.46,5998.57,,,,,
1734331800000,33.46,33.51,33.35,33.45,5429.31,,,,,
1734332100000,33.45,33.5,33.39,33.47,2968.12,,,,,
1734332400000,33.47,33.61,33.43,33.59,3824.65,,,,,
1734332700000,33.59,33.64,33.51,33.61,2933.13,,,,,
1734333000000,33.6,33.68,33.56,33.62,1713.95,,,,,
1734333300000,33.61,33.75,33.61,33.74,4442.81,,,,,
1734333600000,33.73,33.75,33.68,33.72,2462.06,,,,,
1734333900000,33.73,33.73,33.67,33.7,1505.6,,,,,
1734334200000,33.71,33.76,33.7,33.7,2408.8,,,,,
1734334500000,33.7,33.8,33.69,33.79,2002.25,,,,,
1734334800000,33.79,33.79,33.68,33.7,6191.8,,,,,
1734335100000,33.69,33.76,33.69,33.71,2948.27,,,,,
1734335400000,33.72,33.72,33.56,33.58,3923.2,,,,,
1734335700000,33.59,33.65,33.55,33.64,2135.91,,,,,
1734336000000,33.64,33.67,33.57,33.57,1363.7,,,,,
1734336300000,33.56,33.56,33.38,33.4,10466.73,,,,,
1734336600000,33.4,33.44,33.35,33.39,4040.5,,,,,
1734336900000,33.4,33.41,33.24,33.31,8827.63,,,,,
1734337200000,33.31,33.48,33.25,33.48,4496.19,,,,,
1734337500000,33.48,33.48,33.25,33.28,7413.93,,,,,
1734337800000,33.28,33.39,33.27,33.32,2898.34,,,,,
1734338100000,33.33,33.43,33.31,33.31,2695.43,,,,,
1734338400000,33.31,33.31,33.2,33.23,5728.01,,,,,
1734338700000,33.23,33.31,33.2,33.27,5016.69,,,,,
1734339000000,33.27,33.27,33.1,33.11,6778.61,,,,,
1734339300000,33.11,33.19,33.1,33.17,3411.68,,,,,
1734339600000,33.17,33.27,33.13,33.15,4083.33,,,,,
1734339900000,33.14,33.25,33.02,33.17,4833.79,,,,,
1734340200000,33.17,33.17,33.06,33.12,1283.39,,,,,
1734340500000,33.1,33.14,33.02,33.07,2433.72,,,,,
1734340800000,33.07,33.24,32.95,33.22,5714.78,,,,,
1734341100000,33.22,33.23,33.05,33.07,5029.26,,,,,
1734341400000,33.07,33.29,33.07,33.27,1860.46,,,,,
1734341700000,33.25,33.32,33.21,33.31,5182.03,,,,,
1734342000000,33.31,33.32,33.22,33.25,2868.16,,,,,
1734342300000,33.24,33.26,33.11,33.21,9804.61,,,,,
1734342600000,33.2,33.2,33.04,33.12,3982.32,,,,,
1734342900000,33.13,33.15,33.06,33.07,1788.74,,,,,
1734343200000,33.08,33.1,32.8,32.84,16279.22,,,,,
1734343500000,32.84,32.95,32.72,32.89,7780.44,,,,,
1734343800000,32.9,32.9,32.8,32.84,2899.45,,,,,
1734344100000,32.86,32.97,32.82,32.9,4349.06,,,,,
1734344400000,32.9,32.92,32.8,32.82,4240.05,,,,,
1734344700000,32.81,32.93,32.79,32.84,3606.81,,,,,
1734345000000,32.84,32.97,32.83,32.93,1969.96,,,,,
1734345300000,32.93,33.02,32.93,32.95,2850.11,,,,,
1734345600000,32.95,32.97,32.84,32.93,3536.96,,,,,
1734345900000,32.92,32.99,32.91,32.98,721.18,,,,,
1734346200000,32.98,33.03,32.98,33.02,1571.4,,,,,
1734346500000,33.01,33.02,32.94,32.94,866.17,,,,,
1734346800000,32.94,32.94,32.83,32.87,11506.54,,,,,
1734347100000,32.85,32.9,32.78,32.82,1927.67,,,,,
1734347400000,32.82,32.89,32.76,32.79,2082.8,,,,,
1734347700000,32.79,32.9,32.78,32.87,1988.77,,,,,
1734348000000,32.87,33.07,32.8,32.97,25502.73,,,,,
1734348300000,32.98,33.02,32.76,32.78,16893.97,,,,,
1734348600000,32.79,32.97,32.69,32.77,14879.83,,,,,
1734348900000,32.76,32.78,32.61,32.63,6571.47,,,,,
1734349200000,32.64,32.64,32.51,32.58,10879.43,buy,32.61,23.18612792081961,927798,0.0
1734349500000,32.58,32.6,32.38,32.41,17002.92,,,,,
1734349800000,32.41,32.47,32.35,32.46,9182.71,,,,,
1734350100000,32.45,32.46,32.25,32.35,21346.74,,,,,
1734350400000,32.36,32.5,32.28,32.47,9553.54,,,,,
1734350700000,32.46,32.49,32.31,32.42,7811.87,,,,,
1734351000000,32.41,32.42,32.24,32.33,4926.21,,,,,
1734351300000,32.34,32.41,32.26,32.32,3310.5,,,,,
1734351600000,32.32,32.46,32.32,32.37,4816.02,,,,,
1734351900000,32.37,32.38,32.25,32.35,3456.31,,,,,
1734352200000,32.35,32.45,32.34,32.38,3361.63,,,,,
1734352500000,32.38,32.41,32.32,32.37,2594.61,,,,,
1734352800000,32.37,32.37,32.22,32.29,1995.54,,,,,
1734353100000,32.29,32.3,32.11,32.14,4808.27,,,,,
1734353400000,32.13,32.31,32.07,32.28,5962.7,,,,,
1734353700000,32.28,32.29,32.07,32.15,16424.01,,,,,
1734354000000,32.16,32.28,32.15,32.24,3549.6,,,,,
1734354300000,32.25,32.3,32.09,32.28,6371.7,,,,,
1734354600000,32.27,32.43,32.26,32.4,5402.42,,,,,
1734354900000,32.42,32.44,32.3,32.35,3802.78,,,,,
1734355200000,32.35,32.54,32.34,32.49,4597.94,,,,,
1734355500000,32.5,32.54,32.45,32.49,4058.6,,,,,
1734355800000,32.48,32.52,32.4,32.43,3506.07,,,,,
1734356100000,32.43,32.44,32.31,32.34,2435.65,,,,,
1734356400000,32.36,32.45,32.34,32.42,3053.88,,,,,
1734356700000,32.43,32.47,32.37,32.38,1846.37,,,,,
1734357000000,32.37,32.37,32.3,32.35,4451.58,,,,,
1734357300000,32.34,32.43,32.34,32.41,2419.47,,,,,
1734357600000,32.41,32.62,32.41,32.59,2573.35,,,,,
1734357900000,32.58,32.62,32.52,32.58,2275.3,,,,,
1734358200000,32.55,32.56,32.49,32.5,2767.46,,,,,
1734358500000,32.49,32.61,32.46,32.57,4373.71,,,,,
1734358800000,32.58,32.63,32.5,32.51,1612.84,,,,,
1734359100000,32.5,32.56,32.48,32.56,1491.69,,,,,
1734359400000,32.56,32.66,32.53,32.56,3446.95,,,,,
1734359700000,32.58,32.78,32.56,32.78,5270.42,,,,,
1734360000000,32.77,32.84,32.72,32.82,6711.3,,,,,
1734360300000,32.83,33.06,32.77,32.98,9050.16,,,,,
1734360600000,32.98,32.98,32.75,32.85,7582.84,,,,,
1734360900000,32.86,32.88,32.59,32.64,16150.01,,,,,
1734361200000,32.65,32.72,32.5,32.64,6488.95,,,,,
1734361500000,32.62,32.86,32.52,32.76,53983.39,,,,,
1734361800000,32.76,33.08,32.76,33.03,61842.78,,,,,
1734362100000,33.03,33.09,32.9,33.09,10641.56,,,,,
1734362400000,33.09,33.18,32.99,33.03,8599.53,,,,,
1734362700000,33.01,33.06,32.88,32.95,7620.61,,,,,
1734363000000,32.94,32.95,32.77,32.86,5549.8,,,,,
1734363300000,32.85,33.02,32.78,32.96,19505.38,,,,,
1734363600000,32.97,33.06,32.95,32.99,4017.5,,,,,
1734363900000,32.99,33.02,32.85,32.9,7014.15,,,,,
1734364200000,32.9,32.98,32.87,32.98,1618.53,,,,,
1734364500000,32.98,33.0,32.94,32.96,1179.93,,,,,
1734364800000,32.95,33.12,32.93,33.1,9007.65,,,,,
1734365100000,33.1,33.45,33.07,33.39,26744.72,,,,,
1734365400000,33.4,33.5,33.28,33.4,27365.64,,,,,
1734365700000,33.41,33.68,33.37,33.66,19097.34,,,,,
1734366000000,33.66,33.71,33.35,33.37,8675.93,,,,,
1734366300000,33.35,33.43,33.33,33.33,6584.32,sell,33.33844917,17.372206344674094,561241,11.509099225754044
1734366600000,33.33,33.48,33.28,33.35,8002.09,,,,,
1734366900000,33.35,33.66,33.34,33.58,12571.05,,,,,
1734367200000,33.59,33.82,33.59,33.74,8894.21,,,,,
1734367500000,33.75,33.75,33.36,33.45,7836.33,sell,33.39855029,4.356080740927029,293046,3.2539890015878785
1734367800000,33.46,33.59,33.38,33.59,4240.81,,,,,
1734368100000,33.6,33.6,33.46,33.5,2632.5,,,,,
1734368400000,33.5,33.62,33.44,33.6,2438.93,,,,,
1734368700000,33.61,33.65,33.5,33.61,5707.09,,,,,
1734369000000,33.62,33.79,33.57,33.66,9420.28,,,,,
1734369300000,33.66,33.86,33.63,33.82,4390.25,,,,,
1734369600000,33.82,33.86,33.74,33.85,5898.11,,,,,
1734369900000,33.84,33.85,33.71,33.81,11656.82,,,,,
1734370200000,33.79,33.9,33.72,33.81,14112.66,,,,,
1734370500000,33.81,34.01,33.78,34.01,26377.92,,,,,
1734370800000,34.01,34.17,33.9,34.15,9587.4,,,,,
1734371100000,34.14,34.24,33.9,33.9,13999.32,,,,,
1734371400000,33.89,33.92,33.71,33.92,15093.18,,,,,
1734371700000,33.92,34.05,33.89,34.0,3808.89,,,,,
1734372000000,34.0,34.14,33.9,33.91,7778.5,,,,,
1734372300000,33.93,34.03,33.89,33.96,5171.13,,,,,
1734372600000,33.97,34.23,33.87,34.12,19332.13,,,,,
1734372900000,34.11,34.15,34.05,34.06,6656.58,,,,,
1734373200000,34.07,34.14,34.02,34.06,6039.73,,,,,
1734373500000,34.06,34.06,33.95,33.95,5663.61,,,,,
1734373800000,33.96,34.04,33.83,33.97,46002.71,,,,,
1734374100000,33.96,34.21,33.94,34.11,13311.08,,,,,
1734374400000,34.1,34.28,34.09,34.28,8806.96,,,,,
1734374700000,34.28,34.46,34.21,34.44,15272.08,,,,,
1734375000000,34.45,34.6,34.26,34.29,16620.19,,,,,
1734375300000,34.29,34.4,34.25,34.38,10930.4,,,,,
1734375600000,34.37,34.38,34.01,34.04,20583.27,sell,34.16553023,10.702700525349211,513484,7.2569070757374075
1734375900000,34.04,34.24,34.03,34.15,8443.05,,,,,
1734376200000,34.14,34.14,33.93,33.99,8276.62,,,,,
1734376500000,33.99,34.09,33.83,33.98,13502.1,,,,,
1734376800000,33.97,33.97,33.77,33.89,10195.02,,,,,
1734377100000,33.88,33.93,33.73,33.77,6831.36,,,,,
1734377400000,33.77,33.85,33.68,33.79,7070.08,,,,,
1734377700000,33.79,34.04,33.79,33.99,24293.01,,,,,
1734378000000,33.98,34.06,33.95,33.99,5701.74,,,,,
1734378300000,34.01,34.02,33.8,33.85,4993.0,,,,,
1734378600000,33.84,33.95,33.79,33.88,872.29,,,,,
1734378900000,33.88,33.9,33.84,33.86,1100.07,,,,,
1734379200000,33.87,34.0,33.81,33.83,5152.82,,,,,
1734379500000,33.84,33.95,33.82,33.95,3244.7,,,,,
1734379800000,33.95,33.99,33.87,33.92,4755.85,,,,,
1734380100000,33.91,34.08,33.91,34.01,6982.18,,,,,
1734380400000,34.01,34.06,33.89,33.92,1534.75,,,,,
1734380700000,33.91,34.19,33.88,34.04,6289.61,,,,,
1734381000000,34.03,34.06,33.97,34.01,5451.39,,,,,
1734381300000,34.01,34.01,33.9,33.91,2276.61,,,,,
1734381600000,33.9,33.98,33.86,33.9,3188.87,,,,,
1734381900000,33.9,33.9,33.67,33.71,5199.39,,,,,
1734382200000,33.71,33.76,33.7,33.71,4689.41,,,,,
1734382500000,33.72,33.82,33.7,33.73,2785.53,,,,,
1734382800000,33.76,33.85,33.73,33.74,1824.61,,,,,
1734383100000,33.74,33.78,33.62,33.62,2341.95,,,,,
1734383400000,33.63,33.7,33.58,33.62,2511.21,,,,,
1734383700000,33.61,33.77,33.6,33.72,2050.14,,,,,
1734384000000,33.73,33.81,33.72,33.8,1272.43,,,,,
1734384300000,33.8,33.82,33.74,33.76,1441.15,,,,,
1734384600000,33.77,33.83,33.68,33.68,1005.88,,,,,
1734384900000,33.68,33.78,33.67,33.71,1160.26,,,,,
1734385200000,33.72,33.8,33.7,33.79,2250.24,buy,33.76011447,15.052003841769471,985731,0.0
1734385500000,33.79,33.85,33.78,33.85,1517.91,,,,,
1734385800000,33.85,33.88,33.81,33.86,874.83,,,,,
1734386100000,33.86,33.93,33.84,33.84,1216.08,,,,,
1734386400000,33.85,33.9,33.84,33.86,2956.03,,,,,
1734386700000,33.86,33.9,33.85,33.89,1019.39,,,,,
1734387000000,33.89,33.97,33.89,33.93,2218.1,,,,,
1734387300000,33.94,34.0,33.81,33.82,3918.6,,,,,
1734387600000,33.81,33.86,33.81,33.83,2218.17,,,,,
1734387900000,33.84,33.85,33.8,33.83,2117.99,,,,,
1734388200000,33.83,33.84,33.75,33.75,2673.85,,,,,
1734388500000,33.75,33.75,33.66,33.71,2114.06,,,,,
1734388800000,33.72,33.79,33.71,33.79,2139.65,,,,,
1734389100000,33.79,33.79,33.7,33.71,2119.43,,,,,
1734389400000,33.71,33.72,33.55,33.56,2383.8,,,,,
1734389700000,33.55,33.64,33.53,33.62,4074.98,,,,,
1734390000000,33.61,33.71,33.54,33.63,3464.67,,,,,
1734390300000,33.61,33.62,33.4,33.45,5480.37,buy,33.45,13.14284832007913,862339,0.0
1734390600000,33.45,33.52,33.45,33.5,1860.62,,,,,
1734390900000,33.5,33.58,33.44,33.44,2209.6,,,,,
1734391200000,33.44,33.49,33.34,33.34,3683.33,,,,,
1734391500000,33.34,33.36,33.27,33.3,7863.98,,,,,
1734391800000,33.3,33.31,33.22,33.23,5991.36,,,,,
1734392100000,33.23,33.28,33.14,33.16,6262.07,,,,,
1734392400000,33.16,33.27,33.16,33.22,4314.05,,,,,
1734392700000,33.23,33.28,33.18,33.28,1907.02,,,,,
1734393000000,33.28,33.28,33.18,33.21,1775.28,,,,,
1734393300000,33.21,33.23,33.17,33.21,987.3,,,,,
1734393600000,33.21,33.28,32.82,32.99,23915.66,,,,,
1734393900000,33.0,33.0,32.77,32.81,10166.8,,,,,
1734394200000,32.82,32.94,32.62,32.94,7636.59,,,,,
1734394500000,32.95,33.14,32.86,33.12,8349.32,,,,,
1734394800000,33.13,33.2,32.98,33.01,7055.91,,,,,
1734395100000,33.0,33.01,32.78,32.9,5560.77,,,,,
1734395400000,32.89,33.02,32.85,32.92,3476.74,,,,,
1734395700000,32.91,32.91,32.69,32.74,4690.18,,,,,
1734396000000,32.74,32.84,32.68,32.74,2127.14,,,,,
1734396300000,32.75,32.75,32.65,32.74,4777.7,,,,,
1734396600000,32.75,32.86,32.69,32.81,5872.94,,,,,
1734396900000,32.83,32.84,32.63,32.63,5440.17,,,,,
1734397200000,32.63,32.77,32.58,32.77,6033.16,,,,,
1734397500000,32.77,32.92,32.77,32.87,4111.5,,,,,
1734397800000,32.86,32.87,32.79,32.82,2717.59,,,,,
1734398100000,32.81,32.91,32.65,32.9,6400.89,,,,,
1734398400000,32.92,32.99,32.86,32.94,3837.23,,,,,
1734398700000,32.94,33.0,32.93,33.0,2713.72,,,,,
1734399000000,33.01,33.03,32.91,32.95,1228.62,,,,,
1734399300000,32.95,33.01,32.87,33.0,2935.93,,,,,
1734399600000,32.98,33.11,32.98,33.01,4418.09,,,,,
1734399900000,33.01,33.07,32.96,33.02,3175.58,,,,,
1734400200000,33.0,33.03,32.95,32.95,2644.77,,,,,
1734400500000,32.96,32.99,32.93,32.95,3485.93,,,,,
1734400800000,32.96,33.08,32.95,33.07,2340.47,,,,,
1734401100000,33.08,33.17,33.05,33.16,2185.6,,,,,
1734401400000,33.15,33.21,33.13,33.2,1909.88,,,,,
1734401700000,33.19,33.28,33.17,33.23,4826.26,,,,,
1734402000000,33.23,33.24,33.03,33.05,3302.42,,,,,
1734402300000,33.05,33.17,33.05,33.15,2107.04,,,,,
1734402600000,33.15,33.21,33.12,33.14,2459.68,,,,,
1734402900000,33.15,33.25,33.12,33.18,2553.18,,,,,
1734403200000,33.19,33.27,33.18,33.25,4202.4,,,,,
1734403500000,33.25,33.34,33.21,33.25,7008.79,,,,,
1734403800000,33.25,33.27,33.13,33.16,1317.48,,,,,
1734404100000,33.15,33.19,33.13,33.15,2085.83,,,,,
1734404400000,33.15,33.32,33.12,33.29,1498.74,,,,,
1734404700000,33.28,33.32,33.27,33.3,701.43,,,,,
1734405000000,33.29,33.31,33.23,33.26,3261.56,,,,,
1734405300000,33.25,33.34,33.24,33.31,1939.31,,,,,
1734405600000,33.32,33.38,33.3,33.3,5016.49,,,,,
1734405900000,33.3,33.36,33.29,33.34,2286.78,,,,,
1734406200000,33.34,33.36,33.26,33.31,1755.33,,,,,
1734406500000,33.32,33.33,33.21,33.29,1677.29,,,,,
1734406800000,33.28,33.38,33.24,33.33,3822.71,,,,,
1734407100000,33.34,33.37,33.31,33.34,3403.17,,,,,
1734407400000,33.34,33.36,33.3,33.35,1057.49,,,,,
1734407700000,33.33,33.38,33.3,33.32,427.21,,,,,
1734408000000,33.31,33.32,33.17,33.24,1313.03,,,,,
1734408300000,33.24,33.25,33.15,33.16,1761.92,,,,,
1734408600000,33.17,33.2,33.07,33.08,6055.74,,,,,
1734408900000,33.08,33.14,33.0,33.12,13597.91,,,,,
1734409200000,33.11,33.34,33.11,33.32,7473.86,,,,,
1734409500000,33.32,33.65,33.32,33.35,35539.44,,,,,
1734409800000,33.36,33.36,33.16,33.18,8270.01,,,,,
1734410100000,33.18,33.24,33.07,33.21,3691.31,,,,,
1734410400000,33.19,33.3,33.16,33.24,5023.36,,,,,
1734410700000,33.24,33.31,33.19,33.28,2041.49,,,,,
1734411000000,33.27,33.32,33.17,33.19,1405.24,,,,,
1734411300000,33.19,33.26,33.13,33.24,7373.1,,,,,
1734411600000,33.24,33.36,33.21,33.35,1736.17,,,,,
1734411900000,33.35,33.35,33.24,33.28,782.88,,,,,
1734412200000,33.27,33.3,33.18,33.18,1585.93,,,,,
1734412500000,33.16,33.22,33.08,33.09,2110.88,,,,,
1734412800000,33.08,33.19,33.05,33.17,1259.75,,,,,
1734413100000,33.17,33.27,33.17,33.25,2104.82,,,,,
1734413400000,33.24,33.36,33.24,33.29,2935.77,,,,,
1734413700000,33.27,33.32,33.22,33.24,1299.29,,,,,
1734414000000,33.26,33.31,33.24,33.3,1451.59,,,,,
1734414300000,33.3,33.43,33.29,33.43,1709.47,,,,,
1734414600000,33.44,33.52,33.39,33.51,1932.52,,,,,
1734414900000,33.51,33.61,33.51,33.55,4186.81,,,,,
1734415200000,33.56,33.71,33.53,33.55,5430.14,,,,,
1734415500000,33.56,33.58,33.49,33.51,2507.75,,,,,
1734415800000,33.5,33.62,33.47,33.6,1452.5,,,,,
1734416100000,33.61,33.61,33.46,33.49,2268.32,,,,,
1734416400000,33.5,33.58,33.4,33.41,2264.77,,,,,
1734416700000,33.41,33.41,33.32,33.35,2378.15,,,,,
1734417000000,33.33,33.37,33.24,33.33,5526.85,,,,,
1734417300000,33.33,33.4,33.28,33.31,1373.78,,,,,
1734417600000,33.31,33.32,33.27,33.3,1161.69,,,,,
1734417900000,33.31,33.47,33.31,33.38,4000.78,,,,,
1734418200000,33.37,33.4,33.33,33.38,998.33,,,,,
1734418500000,33.39,33.46,33.31,33.34,1670.26,,,,,
1734418800000,33.34,33.35,33.19,33.28,8131.65,,,,,
1734419100000,33.29,33.4,33.27,33.34,3101.97,,,,,
1734419400000,33.34,33.37,33.27,33.33,1828.74,,,,,
1734419700000,33.32,33.4,33.25,33.38,899.9,,,,,
1734420000000,33.39,33.41,33.33,33.33,2534.71,,,,,
1734420300000,33.34,33.42,33.32,33.39,4947.0,,,,,
1734420600000,33.39,33.42,33.33,33.33,3170.38,,,,,
1734420900000,33.33,33.34,33.26,33.29,968.34,,,,,
1734421200000,33.29,33.34,33.27,33.31,2575.35,,,,,
1734421500000,33.3,33.31,33.14,33.14,2457.81,,,,,
1734421800000,33.15,33.16,33.05,33.06,5766.84,,,,,
1734422100000,33.05,33.15,33.01,33.15,3298.24,,,,,
1734422400000,33.14,33.33,33.13,33.25,2158.41,,,,,
1734422700000,33.25,33.29,33.21,33.28,1329.9,,,,,
1734423000000,33.27,33.34,33.26,33.32,3319.55,,,,,
1734423300000,33.32,33.39,33.22,33.37,1875.0,,,,,
1734423600000,33.36,33.46,33.32,33.32,2667.54,,,,,
1734423900000,33.32,33.36,33.27,33.34,4340.25,,,,,
1734424200000,33.32,33.37,33.21,33.24,4332.85,,,,,
1734424500000,33.23,33.4,33.19,33.39,10006.68,,,,,
1734424800000,33.38,33.42,33.33,33.35,3560.95,,,,,
1734425100000,33.36,33.46,33.3,33.36,5467.88,,,,,
1734425400000,33.34,33.48,33.31,33.47,2316.71,,,,,
1734425700000,33.46,33.48,33.3,33.3,1668.87,,,,,
1734426000000,33.31,33.33,33.16,33.33,5759.65,,,,,
1734426300000,33.34,33.47,33.28,33.35,4476.08,,,,,
1734426600000,33.36,33.39,33.3,33.33,2045.46,,,,,
1734426900000,33.32,33.41,33.31,33.35,2223.33,,,,,
1734427200000,33.34,33.41,33.27,33.36,3342.2,,,,,
1734427500000,33.36,33.41,33.3,33.37,5299.01,,,,,
1734427800000,33.38,33.51,33.35,33.43,6544.07,,,,,
1734428100000,33.43,33.62,33.42,33.61,3218.03,,,,,
1734428400000,33.6,33.69,33.57,33.58,7499.73,,,,,
1734428700000,33.6,33.63,33.55,33.6,4875.97,,,,,
1734429000000,33.6,33.8,33.59,33.77,6123.38,,,,,
1734429300000,33.76,33.8,33.61,33.66,6197.03,,,,,
1734429600000,33.67,33.69,33.56,33.59,3502.52,,,,,
1734429900000,33.59,33.66,33.5,33.57,12664.82,,,,,
1734430200000,33.58,33.75,33.55,33.66,4100.23,,,,,
1734430500000,33.65,33.75,33.57,33.64,4976.65,,,,,
1734430800000,33.63,33.73,33.57,33.65,3806.63,,,,,
1734431100000,33.67,33.72,33.56,33.68,8504.92,,,,,
1734431400000,33.68,33.78,33.57,33.78,5320.13,,,,,
1734431700000,33.77,33.78,33.69,33.75,4108.44,,,,,
1734432000000,33.74,33.76,33.63,33.64,3134.39,,,,,
1734432300000,33.64,33.78,33.64,33.76,2004.78,,,,,
1734432600000,33.76,34.0,33.75,33.87,25703.98,,,,,
1734432900000,33.86,33.92,33.76,33.78,6417.26,,,,,
1734433200000,33.78,33.82,33.66,33.71,5030.76,,,,,
1734433500000,33.71,33.88,33.69,33.86,3985.74,,,,,
1734433800000,33.85,34.0,33.85,33.96,5386.35,,,,,
1734434100000,33.96,33.98,33.87,33.87,3564.45,,,,,
1734434400000,33.88,33.98,33.81,33.91,3907.08,,,,,
1734434700000,33.9,33.98,33.86,33.93,2068.63,,,,,
1734435000000,33.93,34.02,33.86,33.98,10331.46,,,,,
1734435300000,33.97,33.97,33.77,33.81,3459.02,,,,,
1734435600000,33.8,33.85,33.74,33.79,4845.67,,,,,
1734435900000,33.8,33.85,33.73,33.74,2822.05,,,,,
1734436200000,33.75,33.77,33.64,33.75,4027.99,,,,,
1734436500000,33.75,33.81,33.71,33.75,1310.94,,,,,
1734436800000,33.76,33.86,33.73,33.76,4589.36,,,,,
1734437100000,33.79,33.83,33.65,33.66,2825.39,,,,,
1734437400000,33.65,33.67,33.53,33.61,3722.44,,,,,
1734437700000,33.61,33.7,33.56,33.67,4233.55,,,,,
1734438000000,33.68,33.71,33.57,33.61,2097.27,,,,,
1734438300000,33.61,33.67,33.6,33.66,973.44,,,,,
1734438600000,33.68,33.85,33.64,33.81,4658.06,,,,,
1734438900000,33.81,33.89,33.75,33.77,6860.84,,,,,
1734439200000,33.77,33.79,33.73,33.77,1452.82,,,,,
1734439500000,33.76,33.78,33.72,33.73,807.87,,,,,
1734439800000,33.74,33.79,33.67,33.68,2437.98,,,,,
1734440100000,33.67,33.69,33.59,33.63,3445.0,,,,,
1734440400000,33.63,33.64,33.5,33.5,3496.91,,,,,
1734440700000,33.5,33.59,33.49,33.52,1036.87,,,,,
1734441000000,33.53,33.55,33.39,33.44,20034.19,,,,,
1734441300000,33.43,33.52,33.39,33.49,8212.06,,,,,
1734441600000,33.49,33.55,33.46,33.52,4972.91,,,,,
1734441900000,33.53,33.66,33.51,33.62,5372.97,,,,,
1734442200000,33.61,33.73,33.6,33.65,7600.05,,,,,
1734442500000,33.65,33.67,33.56,33.58,3713.36,,,,,
1734442800000,33.58,33.66,33.55,33.61,1276.98,,,,,
1734443100000,33.61,33.7,33.55,33.69,1486.39,,,,,
1734443400000,33.71,33.72,33.59,33.59,4177.64,,,,,
1734443700000,33.59,33.7,33.51,33.54,3229.31,,,,,
1734444000000,33.53,33.56,33.35,33.46,8816.26,,,,,
1734444300000,33.46,33.65,33.46,33.59,2969.82,,,,,
1734444600000,33.6,33.67,33.55,33.58,2364.45,,,,,
1734444900000,33.58,33.62,33.43,33.51,2047.53,,,,,
1734445200000,33.53,33.7,33.5,33.64,4776.04,,,,,
1734445500000,33.65,33.66,33.49,33.57,2588.81,,,,,
1734445800000,33.57,33.67,33.34,33.36,5516.1,,,,,
1734446100000,33.37,33.37,33.14,33.22,9855.88,,,,,
1734446400000,33.22,33.43,33.06,33.37,13215.27,,,,,
1734446700000,33.35,33.5,33.3,33.44,3381.59,,,,,
1734447000000,33.46,33.65,33.43,33.51,3295.67,,,,,
1734447300000,33.51,33.63,33.46,33.53,2988.24,,,,,
1734447600000,33.52,33.53,33.14,33.17,4638.09,,,,,
1734447900000,33.18,33.31,33.12,33.3,3583.18,,,,,
1734448200000,33.29,33.3,32.87,32.95,39058.71,,,,,
1734448500000,32.95,32.96,32.65,32.7,89824.02,,,,,
1734448800000,32.71,32.88,32.62,32.63,59847.19,,,,,
1734449100000,32.65,32.76,32.55,32.56,11599.94,buy,32.61,14.945527926223653,470748,0.0
1734449400000,32.57,32.8,32.5,32.55,18072.91,,,,,
1734449700000,32.54,32.79,32.44,32.66,11578.99,sell,32.6891754,14.945527926223653,263132,0.19482070456842487
1734450000000,32.66,32.75,32.56,32.69,9490.91,,,,,
1734450300000,32.69,32.69,32.51,32.51,12335.73,,,,,
1734450600000,32.52,32.54,32.38,32.39,7832.18,,,,,
1734450900000,32.38,32.61,32.37,32.59,5959.79,,,,,
1734451200000,32.59,32.59,32.34,32.52,27323.06,,,,,
1734451500000,32.53,32.73,32.49,32.73,6285.76,,,,,
1734451800000,32.74,32.91,32.68,32.9,17654.34,,,,,
1734452100000,32.9,32.94,32.7,32.74,10298.75,,,,,
1734452400000,32.75,32.93,32.75,32.89,4593.02,,,,,
1734452700000,32.89,32.92,32.81,32.87,2320.8,,,,,
1734453000000,32.89,32.92,32.78,32.79,3888.98,,,,,
1734453300000,32.8,32.92,32.8,32.9,5093.97,,,,,
1734453600000,32.9,32.9,32.75,32.79,2492.84,,,,,
1734453900000,32.78,32.84,32.6,32.84,16651.2,,,,,
1734454200000,32.84,32.88,32.81,32.81,5111.41,,,,,
1734454500000,32.81,32.89,32.76,32.88,3422.65,,,,,
1734454800000,32.89,32.95,32.82,32.89,2998.99,,,,,
1734455100000,32.89,33.1,32.87,33.09,3298.77,,,,,
1734455400000,33.1,33.1,32.96,33.0,3458.28,,,,,
1734455700000,33.0,33.04,32.93,33.01,2176.46,,,,,
1734456000000,33.02,33.16,33.02,33.13,4058.98,,,,,
1734456300000,33.15,33.4,33.12,33.4,14737.37,,,,,
1734456600000,33.4,33.51,33.38,33.44,7650.77,,,,,
1734456900000,33.43,33.53,33.4,33.52,10171.79,,,,,
1734457200000,33.52,33.77,33.52,33.62,11463.77,,,,,
1734457500000,33.62,33.76,33.61,33.63,6009.05,,,,,
1734457800000,33.63,33.65,33.55,33.58,9821.42,,,,,
1734458100000,33.59,33.66,33.52,33.52,5173.49,,,,,
1734458400000,33.52,33.54,33.44,33.46,7548.64,,,,,
1734458700000,33.45,33.5,33.42,33.5,3542.26,,,,,
1734459000000,33.5,33.52,33.36,33.38,2046.4,,,,,
1734459300000,33.38,33.4,33.26,33.31,2606.89,,,,,
1734459600000,33.29,33.29,33.15,33.17,3171.51,,,,,
1734459900000,33.17,33.24,33.01,33.05,3633.36,,,,,
1734460200000,33.06,33.22,33.06,33.17,12902.92,,,,,
1734460500000,33.18,33.2,33.12,33.17,1425.53,,,,,
1734460800000,33.17,33.19,33.12,33.15,1528.5,,,,,
1734461100000,33.16,33.18,33.08,33.1,2244.27,,,,,
1734461400000,33.1,33.12,32.96,32.97,3904.06,,,,,
1734461700000,32.96,33.06,32.96,33.02,2739.71,,,,,
1734462000000,33.02,33.09,32.94,32.94,3518.55,,,,,
1734462300000,32.94,32.98,32.78,32.81,9341.18,,,,,
1734462600000,32.82,33.01,32.81,33.01,5693.65,,,,,
1734462900000,33.0,33.07,32.93,33.06,3326.58,,,,,
1734463200000,33.06,33.1,33.0,33.1,3087.03,,,,,
1734463500000,33.09,33.2,33.07,33.09,4152.44,,,,,
1734463800000,33.09,33.15,33.05,33.11,1508.41,,,,,
1734464100000,33.11,33.11,32.96,33.07,4018.34,,,,,
1734464400000,33.08,33.09,33.02,33.09,963.71,,,,,
1734464700000,33.1,33.15,33.06,33.13,1295.54,,,,,
1734465000000,33.12,33.15,33.07,33.14,1207.0,,,,,
1734465300000,33.14,33.16,33.1,33.13,1031.98,,,,,
1734465600000,33.13,33.28,33.13,33.21,1489.96,,,,,
1734465900000,33.21,33.22,33.03,33.07,977.32,,,,,
1734466200000,33.07,33.09,33.05,33.09,778.18,,,,,
1734466500000,33.09,33.24,33.06,33.16,3057.75,,,,,
1734466800000,33.16,33.17,33.09,33.14,853.1,,,,,
1734467100000,33.14,33.21,33.13,33.13,817.13,,,,,
1734467400000,33.15,33.19,33.03,33.18,5577.52,,,,,
1734467700000,33.17,33.18,33.12,33.12,822.68,,,,,
1734468000000,33.12,33.15,33.1,33.11,1613.04,,,,,
1734468300000,33.1,33.17,33.1,33.13,555.74,,,,,
1734468600000,33.14,33.16,33.08,33.11,685.64,,,,,
1734468900000,33.12,33.12,32.98,33.02,4963.55,,,,,
1734469200000,33.03,33.03,32.69,32.76,7883.77,buy,32.905,10.350165483465483,247645,0.0
1734469500000,32.76,32.87,32.73,32.81,2068.57,,,,,
1734469800000,32.81,33.0,32.8,32.97,1372.08,,,,,
1734470100000,32.98,33.09,32.96,33.04,2439.59,,,,,
1734470400000,33.03,33.12,33.03,33.1,1690.21,,,,,
1734470700000,33.09,33.1,33.02,33.04,1794.22,,,,,
1734471000000,33.05,33.05,32.91,32.96,1564.13,,,,,
1734471300000,32.96,33.06,32.94,33.02,1832.57,,,,,
1734471600000,33.03,33.03,32.93,32.98,1275.16,,,,,
1734471900000,32.98,33.0,32.89,32.9,1157.86,,,,,
1734472200000,32.91,32.96,32.87,32.9,1368.94,,,,,
1734472500000,32.9,32.91,32.79,32.8,1456.47,,,,,
1734472800000,32.8,32.88,32.75,32.86,2365.6,,,,,
1734473100000,32.89,32.92,32.81,32.87,3059.15,,,,,
1734473400000,32.87,32.87,32.6,32.7,10809.65,,,,,
1734473700000,32.7,32.76,32.67,32.72,1869.64,,,,,
1734474000000,32.73,32.75,32.53,32.57,8263.74,,,,,
1734474300000,32.56,32.77,32.55,32.7,7091.38,,,,,
1734474600000,32.71,32.79,32.68,32.74,1993.86,,,,,
1734474900000,32.75,32.75,32.49,32.49,4001.33,,,,,
1734475200000,32.49,32.51,32.35,32.35,8075.08,,,,,
1734475500000,32.35,32.47,32.21,32.45,18072.64,,,,,
1734475800000,32.45,32.45,32.27,32.27,2959.39,buy,32.28,11.085090727973975,128147,0.0
1734476100000,32.27,32.49,32.27,32.44,3994.73,,,,,
1734476400000,32.43,32.43,32.1,32.1,15057.96,,,,,
1734476700000,32.11,32.28,32.04,32.05,8555.43,,,,,
1734477000000,32.05,32.17,32.04,32.12,5726.64,,,,,
1734477300000,32.13,32.33,32.05,32.33,12162.93,,,,,
1734477600000,32.33,32.47,32.26,32.44,9014.72,,,,,
1734477900000,32.43,32.44,32.27,32.33,7917.83,,,,,
1734478200000,32.33,32.41,32.21,32.24,3567.91,,,,,
1734478500000,32.25,32.37,32.21,32.28,7125.2,,,,,
1734478800000,32.3,32.45,32.29,32.42,3478.85,,,,,
1734479100000,32.43,32.48,32.31,32.36,5354.65,,,,,
1734479400000,32.37,32.42,32.34,32.38,1828.69,,,,,
1734479700000,32.37,32.5,32.34,32.5,4062.23,,,,,
1734480000000,32.51,32.54,32.37,32.43,2059.24,,,,,
1734480300000,32.41,32.56,32.41,32.56,4046.49,,,,,
1734480600000,32.56,32.6,32.49,32.56,2347.03,,,,,
1734480900000,32.58,32.66,32.48,32.52,10899.13,,,,,
1734481200000,32.53,32.55,32.36,32.39,2322.72,,,,,
1734481500000,32.39,32.44,32.28,32.31,5905.06,,,,,
1734481800000,32.3,32.3,32.07,32.21,8562.8,,,,,
1734482100000,32.22,32.23,32.05,32.09,3710.94,,,,,
1734482400000,32.09,32.4,32.09,32.35,6417.31,,,,,
1734482700000,32.34,32.37,32.2,32.36,26595.58,,,,,
1734483000000,32.37,32.49,32.35,32.39,4217.25,,,,,
1734483300000,32.4,32.4,32.29,32.31,3889.84,,,,,
1734483600000,32.31,32.5,32.28,32.45,12205.77,,,,,
1734483900000,32.46,32.51,32.38,32.42,2906.65,,,,,
1734484200000,32.4,32.51,32.37,32.5,2100.72,,,,,
1734484500000,32.48,32.59,32.42,32.52,4767.98,,,,,
1734484800000,32.52,32.55,32.4,32.44,2942.45,,,,,
1734485100000,32.45,32.5,32.41,32.41,676.8,,,,,
1734485400000,32.4,32.54,32.38,32.52,1490.85,,,,,
1734485700000,32.5,32.6,32.4,32.4,3209.56,,,,,
1734486000000,32.41,32.42,32.27,32.34,2518.14,,,,,
1734486300000,32.35,32.45,32.28,32.28,4434.45,,,,,
1734486600000,32.27,32.29,32.02,32.09,14430.62,,,,,
1734486900000,32.1,32.29,31.92,32.03,48142.27,,,,,
1734487200000,32.03,32.25,31.93,32.2,48145.39,,,,,
1734487500000,32.18,32.52,32.16,32.41,69829.49,,,,,
1734487800000,32.41,32.44,32.29,32.29,8261.49,,,,,
1734488100000,32.3,32.42,32.26,32.41,5083.27,,,,,
1734488400000,32.39,32.39,32.23,32.29,4052.42,,,,,
1734488700000,32.29,32.34,32.25,32.31,1703.45,,,,,
1734489000000,32.31,32.36,32.25,32.3,3764.12,,,,,
1734489300000,32.3,32.3,32.18,32.25,1996.51,,,,,
1734489600000,32.25,32.27,32.17,32.19,6396.08,,,,,
1734489900000,32.2,32.29,32.16,32.16,2111.78,,,,,
1734490200000,32.16,32.2,32.12,32.17,3955.97,,,,,
1734490500000,32.18,32.25,32.18,32.23,3202.26,,,,,
1734490800000,32.21,32.28,32.16,32.25,6117.27,,,,,
1734491100000,32.25,32.26,32.05,32.05,8498.24,,,,,
1734491400000,32.06,32.16,32.04,32.08,2127.98,,,,,
1734491700000,32.06,32.15,32.06,32.15,1841.32,,,,,
1734492000000,32.15,32.22,32.14,32.16,1186.41,,,,,
1734492300000,32.16,32.16,32.1,32.12,4835.1,,,,,
1734492600000,32.12,32.3,32.03,32.13,27167.53,,,,,
1734492900000,32.13,32.23,32.09,32.1,8108.75,,,,,
1734493200000,32.08,32.11,32.01,32.09,22061.23,,,,,
1734493500000,32.09,32.09,31.97,31.99,7540.64,,,,,
1734493800000,31.98,32.03,31.93,32.02,26054.55,,,,,
1734494100000,32.02,32.05,31.96,31.97,2752.26,,,,,
1734494400000,31.96,31.99,31.73,31.75,14000.88,,,,,
1734494700000,31.75,31.91,31.75,31.89,4647.42,,,,,
1734495000000,31.9,31.94,31.78,31.8,15881.15,,,,,
1734495300000,31.81,31.93,31.75,31.87,5115.51,,,,,
1734495600000,31.87,31.87,31.56,31.6,9619.28,,,,,
1734495900000,31.59,31.67,31.43,31.63,12326.49,,,,,
1734496200000,31.62,31.63,31.44,31.5,11397.68,,,,,
1734496500000,31.49,31.51,31.33,31.33,6162.52,,,,,
1734496800000,31.32,31.61,31.26,31.5,30311.06,,,,,
1734497100000,31.5,31.56,31.32,31.38,17415.92,,,,,
1734497400000,31.38,31.54,31.35,31.52,6648.52,,,,,
1734497700000,31.52,31.66,31.49,31.64,7370.51,,,,,
1734498000000,31.63,31.66,31.58,31.63,3414.5,,,,,
1734498300000,31.63,31.71,31.54,31.57,3883.03,,,,,
1734498600000,31.55,31.7,31.55,31.7,3648.43,,,,,
1734498900000,31.7,31.78,31.68,31.72,3228.36,,,,,
1734499200000,31.72,31.9,31.71,31.82,7696.07,,,,,
1734499500000,31.84,31.88,31.78,31.8,1708.31,,,,,
1734499800000,31.8,31.82,31.69,31.74,6051.06,,,,,
1734500100000,31.74,31.84,31.73,31.81,2773.31,,,,,
1734500400000,31.82,31.84,31.67,31.69,7694.58,,,,,
1734500700000,31.69,31.74,31.6,31.6,8745.73,,,,,
1734501000000,31.6,31.6,31.48,31.54,5886.02,,,,,
1734501300000,31.54,31.55,31.46,31.52,3923.84,,,,,
1734501600000,31.52,31.58,31.45,31.54,4168.0,,,,,
1734501900000,31.55,31.62,31.52,31.59,4549.14,,,,,
1734502200000,31.57,31.64,31.5,31.64,2564.33,,,,,
1734502500000,31.64,31.68,31.56,31.58,6245.03,,,,,
1734502800000,31.58,31.7,31.55,31.67,2428.19,,,,,
1734503100000,31.66,31.75,31.64,31.65,3257.24,,,,,
1734503400000,31.65,31.65,31.49,31.51,4723.79,,,,,
1734503700000,31.51,31.51,31.37,31.47,6650.59,,,,,
1734504000000,31.46,31.49,31.3,31.32,8075.6,,,,,
1734504300000,31.32,31.47,31.22,31.46,9569.71,,,,,
1734504600000,31.46,31.6,31.45,31.6,6658.76,,,,,
1734504900000,31.59,31.6,31.5,31.53,2943.16,,,,,
1734505200000,31.53,31.57,31.45,31.55,3851.7,,,,,
1734505500000,31.56,31.75,31.54,31.72,2361.05,,,,,
1734505800000,31.72,31.74,31.62,31.7,2256.78,,,,,
1734506100000,31.69,31.7,31.61,31.68,2296.92,,,,,
1734506400000,31.69,31.8,31.69,31.73,2361.4,,,,,
1734506700000,31.73,31.74,31.7,31.74,974.14,,,,,
1734507000000,31.73,31.75,31.64,31.64,2730.6,,,,,
1734507300000,31.63,31.68,31.58,31.68,2190.14,,,,,
1734507600000,31.69,31.79,31.69,31.78,2479.02,,,,,
1734507900000,31.79,31.8,31.73,31.73,1111.17,,,,,
1734508200000,31.72,31.76,31.64,31.67,1514.69,,,,,
1734508500000,31.68,31.7,31.66,31.67,344.86,,,,,
1734508800000,31.66,31.71,31.6,31.7,897.4,,,,,
1734509100000,31.7,31.82,31.7,31.82,1826.71,,,,,
1734509400000,31.83,31.83,31.73,31.79,1752.36,,,,,
1734509700000,31.79,31.79,31.67,31.69,1473.11,,,,,
1734510000000,31.69,31.72,31.61,31.65,1715.29,,,,,
1734510300000,31.64,31.65,31.57,31.59,644.36,,,,,
1734510600000,31.59,31.66,31.51,31.63,1504.8,,,,,
1734510900000,31.63,31.72,31.59,31.69,1367.68,,,,,
1734511200000,31.69,31.7,31.55,31.55,1484.75,,,,,
1734511500000,31.55,31.64,31.54,31.6,2891.28,,,,,
1734511800000,31.6,31.62,31.56,31.58,757.33,,,,,
1734512100000,31.59,31.62,31.57,31.6,1580.12,,,,,
1734512400000,31.62,31.72,31.6,31.72,2266.16,,,,,
1734512700000,31.72,31.82,31.72,31.78,2481.98,,,,,
1734513000000,31.78,31.84,31.78,31.81,5575.81,,,,,
1734513300000,31.82,31.86,31.75,31.76,2780.06,,,,,
1734513600000,31.78,31.89,31.75,31.87,3015.88,,,,,
1734513900000,31.86,31.86,31.77,31.8,1715.07,,,,,
1734514200000,31.8,31.91,31.79,31.91,2136.03,,,,,
1734514500000,31.91,31.92,31.83,31.86,3838.69,,,,,
1734514800000,31.86,31.92,31.85,31.91,1742.96,,,,,
1734515100000,31.91,31.96,31.88,31.9,3488.84,,,,,
1734515400000,31.9,31.93,31.84,31.85,2898.63,,,,,
1734515700000,31.84,31.87,31.83,31.84,2481.69,,,,,
1734516000000,31.83,31.86,31.75,31.8,6831.82,,,,,
1734516300000,31.8,31.86,31.77,31.84,1303.44,,,,,
1734516600000,31.85,31.89,31.81,31.81,848.83,,,,,
1734516900000,31.8,31.81,31.7,31.72,2056.85,,,,,
1734517200000,31.71,31.75,31.67,31.73,2331.59,,,,,
1734517500000,31.74,31.79,31.73,31.76,673.19,,,,,
1734517800000,31.76,31.77,31.68,31.72,939.95,,,,,
1734518100000,31.71,31.74,31.68,31.74,1712.58,,,,,