diff --git "a/backtests_csv/u4nyy0br.csv" "b/backtests_csv/u4nyy0br.csv"
new file mode 100644--- /dev/null
+++ "b/backtests_csv/u4nyy0br.csv"
@@ -0,0 +1,3001 @@
+ts,open,high,low,close,volume,order_type,order_rate,order_amount,order_id,pnl
+1717027200000,18.453,18.498,18.442,18.487,28938.23,,,,,
+1717028100000,18.487,18.634,18.487,18.633,49402.15,,,,,
+1717029000000,18.633,18.674,18.575,18.596,32985.4,buy,18.63576539,8.943376522442186,819283,0.0
+1717029900000,18.598,18.604,18.455,18.505,24589.37,,,,,
+1717030800000,18.501,18.601,18.445,18.586,24296.64,,,,,
+1717031700000,18.587,18.742,18.577,18.729,37597.08,buy,18.57868229,8.970855094302097,726159,0.0
+1717032600000,18.732,18.767,18.659,18.767,64239.46,,,,,
+1717033500000,18.767,18.817,18.732,18.774,36072.5,,,,,
+1717034400000,18.775,19.063,18.761,19.04,67442.78,,,,,
+1717035300000,19.048,19.207,18.994,19.017,137092.47,,,,,
+1717036200000,19.014,19.014,18.871,18.909,75887.35,,,,,
+1717037100000,18.909,19.0,18.874,18.958,48670.86,sell,18.95927427,8.79077248913424,733859,3.015709871543182
+1717038000000,18.959,18.961,18.876,18.884,30125.66,sell,18.90149872,9.105544895993303,843154,2.0907452125002672
+1717038900000,18.888,18.9,18.834,18.834,32986.48,,,,,
+1717039800000,18.834,18.847,18.764,18.769,20034.32,,,,,
+1717040700000,18.766,18.787,18.701,18.727,34370.62,,,,,
+1717041600000,18.725,18.78,18.673,18.702,22679.32,,,,,
+1717042500000,18.703,18.727,18.656,18.701,27586.31,,,,,
+1717043400000,18.702,18.761,18.681,18.76,20344.21,,,,,
+1717044300000,18.761,18.804,18.693,18.712,22410.88,buy,18.75423081,8.886883624029934,589302,0.0
+1717045200000,18.712,18.727,18.664,18.723,29966.1,,,,,
+1717046100000,18.724,18.768,18.667,18.722,25227.99,,,,,
+1717047000000,18.728,18.733,18.659,18.659,18219.71,,,,,
+1717047900000,18.658,18.699,18.642,18.652,20093.16,,,,,
+1717048800000,18.652,18.67,18.518,18.554,48796.97,,,,,
+1717049700000,18.554,18.6,18.399,18.506,76885.13,,,,,
+1717050600000,18.508,18.508,18.335,18.444,61818.29,,,,,
+1717051500000,18.445,18.455,18.319,18.342,104985.02,,,,,
+1717052400000,18.342,18.387,18.268,18.299,132487.09,,,,,
+1717053300000,18.304,18.313,18.193,18.214,93459.75,,,,,
+1717054200000,18.214,18.487,18.2,18.485,29360.42,,,,,
+1717055100000,18.487,18.526,18.251,18.343,93830.62,buy,18.31867645,9.098182782013525,863473,0.0
+1717056000000,18.342,18.424,18.147,18.2,108854.44,,,,,
+1717056900000,18.202,18.278,18.121,18.249,45227.1,,,,,
+1717057800000,18.251,18.315,18.203,18.222,40817.04,,,,,
+1717058700000,18.22,18.324,18.162,18.316,32793.17,buy,18.28962,9.112636931038844,662209,0.0
+1717059600000,18.316,18.328,18.237,18.282,47962.49,,,,,
+1717060500000,18.282,18.296,18.217,18.223,19794.99,,,,,
+1717061400000,18.221,18.261,18.194,18.2,23695.25,,,,,
+1717062300000,18.198,18.331,18.188,18.319,16600.71,,,,,
+1717063200000,18.319,18.319,18.216,18.216,27354.14,buy,18.30931568,9.10283429373187,420528,0.0
+1717064100000,18.215,18.245,18.178,18.225,19672.49,,,,,
+1717065000000,18.225,18.325,18.216,18.298,19441.19,,,,,
+1717065900000,18.296,18.332,18.252,18.275,19712.16,,,,,
+1717066800000,18.274,18.314,18.238,18.279,25966.67,,,,,
+1717067700000,18.278,18.278,18.17,18.238,36398.49,,,,,
+1717068600000,18.237,18.237,18.16,18.166,25031.3,,,,,
+1717069500000,18.167,18.176,18.065,18.08,44537.7,,,,,
+1717070400000,18.08,18.136,18.057,18.126,47513.85,,,,,
+1717071300000,18.126,18.209,18.109,18.203,15861.0,buy,18.13083641,9.19244225129858,109155,0.0
+1717072200000,18.202,18.276,18.146,18.25,68364.88,,,,,
+1717073100000,18.247,18.299,18.202,18.246,34768.15,,,,,
+1717074000000,18.246,18.302,18.21,18.28,19010.81,,,,,
+1717074900000,18.28,18.325,18.255,18.257,28482.18,,,,,
+1717075800000,18.259,18.282,18.142,18.214,40861.88,,,,,
+1717076700000,18.214,18.419,18.213,18.399,52534.47,,,,,
+1717077600000,18.399,18.493,18.35,18.366,49439.64,,,,,
+1717078500000,18.366,18.485,18.346,18.353,43769.93,,,,,
+1717079400000,18.346,18.384,18.232,18.264,26421.97,,,,,
+1717080300000,18.265,18.279,18.16,18.175,44613.78,sell,18.26345775,9.125690706989296,191720,0.8781382579831213
+1717081200000,18.173,18.21,18.067,18.163,88232.98,,,,,
+1717082100000,18.167,18.227,18.162,18.214,55249.63,,,,,
+1717083000000,18.214,18.305,18.185,18.267,41363.99,,,,,
+1717083900000,18.267,18.319,18.258,18.293,20887.8,,,,,
+1717084800000,18.295,18.418,18.281,18.388,63942.66,,,,,
+1717085700000,18.387,18.425,18.196,18.231,63860.47,,,,,
+1717086600000,18.228,18.246,18.12,18.138,64386.91,,,,,
+1717087500000,18.137,18.231,18.133,18.228,30243.21,,,,,
+1717088400000,18.229,18.23,18.157,18.229,28836.03,,,,,
+1717089300000,18.227,18.345,18.224,18.345,29054.29,,,,,
+1717090200000,18.346,18.382,18.295,18.324,30438.85,,,,,
+1717091100000,18.325,18.335,18.266,18.325,23996.09,,,,,
+1717092000000,18.321,18.329,18.26,18.291,18584.62,,,,,
+1717092900000,18.29,18.354,18.246,18.262,24312.89,,,,,
+1717093800000,18.263,18.268,18.164,18.218,38827.12,,,,,
+1717094700000,18.219,18.235,18.17,18.19,14695.42,,,,,
+1717095600000,18.189,18.219,18.17,18.192,11863.78,,,,,
+1717096500000,18.191,18.214,18.118,18.145,22540.02,,,,,
+1717097400000,18.143,18.184,18.054,18.088,39809.56,,,,,
+1717098300000,18.08,18.109,18.004,18.083,40868.97,,,,,
+1717099200000,18.079,18.079,17.805,17.864,103874.87,,,,,
+1717100100000,17.864,18.011,17.781,18.003,59117.78,buy,18.00899665,9.254633664817005,345917,0.0
+1717101000000,18.004,18.005,17.909,17.935,21903.21,,,,,
+1717101900000,17.936,17.958,17.861,17.909,22305.12,,,,,
+1717102800000,17.909,17.91,17.803,17.806,25291.09,,,,,
+1717103700000,17.806,17.869,17.806,17.869,14586.24,,,,,
+1717104600000,17.87,17.92,17.856,17.878,31267.29,,,,,
+1717105500000,17.879,17.881,17.83,17.831,13284.75,,,,,
+1717106400000,17.831,17.861,17.804,17.855,19039.42,,,,,
+1717107300000,17.854,17.861,17.828,17.851,14662.82,,,,,
+1717108200000,17.849,17.899,17.838,17.886,14318.31,,,,,
+1717109100000,17.887,17.92,17.874,17.902,7608.0,,,,,
+1717110000000,17.901,17.944,17.883,17.943,16691.52,,,,,
+1717110900000,17.943,17.966,17.906,17.959,14821.77,,,,,
+1717111800000,17.96,17.978,17.926,17.958,14162.87,,,,,
+1717112700000,17.958,17.98,17.941,17.944,8785.43,,,,,
+1717113600000,17.943,17.95,17.824,17.844,47084.05,,,,,
+1717114500000,17.844,17.871,17.786,17.822,25032.8,,,,,
+1717115400000,17.822,17.851,17.782,17.817,22752.01,,,,,
+1717116300000,17.815,17.907,17.806,17.907,14054.11,,,,,
+1717117200000,17.907,17.957,17.875,17.924,24568.71,,,,,
+1717118100000,17.925,17.949,17.839,17.917,17328.43,,,,,
+1717119000000,17.917,17.964,17.903,17.903,12891.33,,,,,
+1717119900000,17.904,17.951,17.86,17.92,14851.18,,,,,
+1717120800000,17.919,18.01,17.896,18.005,21030.56,,,,,
+1717121700000,18.005,18.083,18.005,18.017,22762.95,,,,,
+1717122600000,18.017,18.055,17.974,17.981,9566.73,,,,,
+1717123500000,17.98,18.012,17.966,18.009,5396.31,,,,,
+1717124400000,18.009,18.01,17.904,17.907,11541.67,,,,,
+1717125300000,17.908,17.952,17.907,17.951,16648.21,,,,,
+1717126200000,17.95,17.98,17.916,17.925,14710.58,,,,,
+1717127100000,17.922,17.971,17.913,17.913,16725.75,,,,,
+1717128000000,17.913,17.978,17.913,17.935,11841.38,,,,,
+1717128900000,17.935,17.971,17.934,17.955,15559.89,,,,,
+1717129800000,17.955,18.027,17.954,18.003,14088.9,,,,,
+1717130700000,18.003,18.003,17.951,17.973,11121.1,,,,,
+1717131600000,17.975,17.99,17.925,17.94,13418.02,,,,,
+1717132500000,17.936,17.937,17.824,17.885,37939.67,,,,,
+1717133400000,17.882,17.919,17.855,17.894,22530.94,,,,,
+1717134300000,17.896,17.925,17.876,17.912,19599.26,,,,,
+1717135200000,17.914,17.918,17.828,17.828,20823.96,,,,,
+1717136100000,17.828,17.88,17.823,17.869,22062.47,,,,,
+1717137000000,17.868,17.88,17.824,17.829,17079.18,,,,,
+1717137900000,17.83,17.834,17.709,17.756,55308.5,,,,,
+1717138800000,17.755,17.828,17.745,17.826,16873.81,,,,,
+1717139700000,17.826,17.89,17.798,17.89,9394.51,buy,17.82377195,9.350807849999823,290026,0.0
+1717140600000,17.89,17.894,17.84,17.878,16692.47,,,,,
+1717141500000,17.876,17.888,17.834,17.876,15783.78,,,,,
+1717142400000,17.875,17.917,17.863,17.897,25135.09,,,,,
+1717143300000,17.896,17.904,17.826,17.827,19273.49,,,,,
+1717144200000,17.826,17.893,17.805,17.883,12440.77,,,,,
+1717145100000,17.878,17.893,17.829,17.859,12496.52,,,,,
+1717146000000,17.864,17.89,17.841,17.878,8768.89,,,,,
+1717146900000,17.875,17.881,17.812,17.859,16241.75,,,,,
+1717147800000,17.859,17.887,17.836,17.856,23365.67,,,,,
+1717148700000,17.851,17.851,17.787,17.836,13089.22,,,,,
+1717149600000,17.836,17.931,17.816,17.917,24403.81,,,,,
+1717150500000,17.917,17.94,17.862,17.896,24647.04,,,,,
+1717151400000,17.89,17.904,17.811,17.866,22999.73,,,,,
+1717152300000,17.866,17.898,17.85,17.887,14932.71,,,,,
+1717153200000,17.888,17.981,17.875,17.955,24679.28,,,,,
+1717154100000,17.954,17.997,17.935,17.988,27143.12,,,,,
+1717155000000,17.983,18.058,17.975,18.042,33968.6,,,,,
+1717155900000,18.042,18.054,18.019,18.045,25667.22,,,,,
+1717156800000,18.045,18.072,18.001,18.006,20575.57,,,,,
+1717157700000,18.012,18.095,17.996,18.09,17881.15,sell,18.00473731,9.256823012580051,542692,1.3435061399034123
+1717158600000,18.093,18.232,18.093,18.212,90401.58,,,,,
+1717159500000,18.211,18.212,18.092,18.122,28202.89,,,,,
+1717160400000,18.122,18.124,18.002,18.016,48805.74,,,,,
+1717161300000,18.019,18.022,17.9,17.9,56055.64,,,,,
+1717162200000,17.901,17.929,17.725,17.816,110153.37,,,,,
+1717163100000,17.82,17.897,17.761,17.869,77640.66,,,,,
+1717164000000,17.87,17.925,17.758,17.869,77805.56,buy,17.88936351,9.316523003934792,718862,0.0
+1717164900000,17.871,17.924,17.772,17.801,57451.87,,,,,
+1717165800000,17.799,17.838,17.741,17.752,47885.94,,,,,
+1717166700000,17.754,17.803,17.73,17.793,33678.17,,,,,
+1717167600000,17.792,17.793,17.678,17.688,39672.56,,,,,
+1717168500000,17.688,17.776,17.658,17.734,47076.45,,,,,
+1717169400000,17.729,17.734,17.59,17.62,49874.46,,,,,
+1717170300000,17.62,17.62,17.535,17.565,50581.16,,,,,
+1717171200000,17.565,17.626,17.461,17.464,87588.79,,,,,
+1717172100000,17.467,17.66,17.467,17.64,35280.14,,,,,
+1717173000000,17.639,17.684,17.586,17.618,40610.6,buy,17.61642705,9.460866621456402,197314,0.0
+1717173900000,17.626,17.719,17.62,17.682,25799.71,,,,,
+1717174800000,17.683,17.711,17.667,17.674,30289.73,,,,,
+1717175700000,17.67,17.723,17.647,17.721,12953.31,,,,,
+1717176600000,17.719,17.734,17.714,17.72,9729.36,,,,,
+1717177500000,17.72,17.774,17.712,17.767,7725.65,,,,,
+1717178400000,17.765,17.875,17.744,17.873,47949.02,,,,,
+1717179300000,17.873,17.957,17.854,17.946,49517.48,,,,,
+1717180200000,17.944,17.975,17.892,17.972,46576.95,sell,17.90348489,9.309174593140712,489993,2.3416104891074343
+1717181100000,17.972,18.082,17.945,18.075,28063.4,,,,,
+1717182000000,18.076,18.162,18.064,18.152,46461.62,,,,,
+1717182900000,18.151,18.159,18.019,18.145,27095.08,,,,,
+1717183800000,18.145,18.229,18.138,18.207,47915.73,,,,,
+1717184700000,18.206,18.264,18.175,18.228,26932.89,,,,,
+1717185600000,18.231,18.393,18.207,18.354,66178.94,,,,,
+1717186500000,18.354,18.548,18.354,18.523,86567.67,,,,,
+1717187400000,18.523,18.694,18.473,18.684,91533.35,,,,,
+1717188300000,18.682,18.74,18.55,18.552,79154.6,,,,,
+1717189200000,18.552,18.629,18.399,18.424,84765.0,,,,,
+1717190100000,18.423,18.554,18.385,18.498,59168.2,sell,18.45656658,55.00134689858841,696397,9.064129898466684
+1717191000000,18.497,18.505,18.413,18.432,17773.92,,,,,
+1717191900000,18.435,18.476,18.376,18.376,12569.03,,,,,
+1717192800000,18.377,18.461,18.377,18.417,23267.76,,,,,
+1717193700000,18.413,18.49,18.405,18.454,37401.39,,,,,
+1717194600000,18.454,18.457,18.411,18.45,10932.18,,,,,
+1717195500000,18.445,18.457,18.424,18.425,15339.36,,,,,
+1717196400000,18.424,18.437,18.356,18.408,27231.86,,,,,
+1717197300000,18.41,18.454,18.359,18.366,36347.03,,,,,
+1717198200000,18.366,18.44,18.356,18.432,18647.07,,,,,
+1717199100000,18.428,18.473,18.409,18.414,25836.34,,,,,
+1717200000000,18.411,18.446,18.388,18.399,15179.28,,,,,
+1717200900000,18.398,18.398,18.316,18.329,21177.29,,,,,
+1717201800000,18.328,18.375,18.31,18.334,17652.42,,,,,
+1717202700000,18.336,18.373,18.322,18.328,15409.92,,,,,
+1717203600000,18.328,18.346,18.283,18.346,25541.72,,,,,
+1717204500000,18.347,18.411,18.302,18.326,36116.69,buy,18.39063071,9.062585688050426,753091,0.0
+1717205400000,18.326,18.364,18.297,18.338,14121.28,,,,,
+1717206300000,18.338,18.362,18.326,18.326,8994.61,,,,,
+1717207200000,18.326,18.336,18.288,18.318,21884.67,,,,,
+1717208100000,18.318,18.345,18.266,18.326,21562.7,,,,,
+1717209000000,18.322,18.327,18.274,18.292,6887.77,,,,,
+1717209900000,18.29,18.315,18.278,18.289,5687.26,,,,,
+1717210800000,18.289,18.362,18.269,18.362,14832.92,,,,,
+1717211700000,18.362,18.401,18.335,18.365,16271.07,,,,,
+1717212600000,18.364,18.41,18.354,18.369,11015.34,,,,,
+1717213500000,18.369,18.369,18.328,18.334,11714.55,,,,,
+1717214400000,18.334,18.364,18.312,18.332,6095.31,,,,,
+1717215300000,18.336,18.4,18.318,18.389,10069.59,,,,,
+1717216200000,18.388,18.396,18.352,18.389,14444.83,,,,,
+1717217100000,18.387,18.47,18.382,18.469,23496.9,,,,,
+1717218000000,18.47,18.517,18.449,18.456,19348.69,,,,,
+1717218900000,18.469,18.5,18.447,18.493,11498.42,,,,,
+1717219800000,18.493,18.538,18.441,18.508,21175.33,,,,,
+1717220700000,18.508,18.512,18.453,18.48,13981.27,,,,,
+1717221600000,18.479,18.509,18.45,18.479,23339.93,,,,,
+1717222500000,18.478,18.552,18.475,18.55,30073.06,,,,,
+1717223400000,18.547,18.627,18.511,18.627,47141.68,,,,,
+1717224300000,18.624,18.625,18.557,18.593,18769.2,,,,,
+1717225200000,18.595,18.637,18.569,18.601,17618.06,,,,,
+1717226100000,18.595,18.6,18.505,18.534,13708.58,,,,,
+1717227000000,18.534,18.538,18.485,18.517,16783.56,sell,18.52081354,9.053523102362375,951255,0.8444346456769687
+1717227900000,18.515,18.56,18.485,18.516,16806.29,,,,,
+1717228800000,18.516,18.535,18.49,18.492,15862.27,,,,,
+1717229700000,18.492,18.51,18.482,18.489,11952.55,,,,,
+1717230600000,18.489,18.509,18.474,18.486,14696.61,,,,,
+1717231500000,18.487,18.537,18.459,18.478,11204.91,,,,,
+1717232400000,18.478,18.497,18.443,18.451,17487.51,,,,,
+1717233300000,18.446,18.446,18.4,18.419,22640.94,,,,,
+1717234200000,18.419,18.425,18.391,18.393,8813.25,,,,,
+1717235100000,18.393,18.437,18.38,18.424,17849.05,,,,,
+1717236000000,18.424,18.497,18.406,18.497,13666.78,buy,18.43478141,9.040881091015153,615455,0.0
+1717236900000,18.49,18.534,18.475,18.533,16246.61,,,,,
+1717237800000,18.533,18.57,18.522,18.557,17868.34,,,,,
+1717238700000,18.554,18.559,18.484,18.519,7825.85,sell,18.51278415,9.031840209924137,263742,0.37080377533266234
+1717239600000,18.523,18.577,18.52,18.546,10670.34,,,,,
+1717240500000,18.541,18.582,18.54,18.574,16755.45,buy,18.54489995,8.987196863613526,802633,0.0
+1717241400000,18.573,18.643,18.56,18.634,39640.52,,,,,
+1717242300000,18.635,18.654,18.541,18.547,26443.66,,,,,
+1717243200000,18.547,18.569,18.52,18.521,11571.59,,,,,
+1717244100000,18.52,18.63,18.496,18.627,21521.78,,,,,
+1717245000000,18.626,18.629,18.568,18.589,9833.51,,,,,
+1717245900000,18.586,18.619,18.552,18.576,12583.29,,,,,
+1717246800000,18.576,18.593,18.537,18.578,9281.64,,,,,
+1717247700000,18.578,18.614,18.516,18.606,18866.72,,,,,
+1717248600000,18.605,18.686,18.572,18.65,27810.59,,,,,
+1717249500000,18.641,18.667,18.618,18.621,11885.32,,,,,
+1717250400000,18.62,18.621,18.54,18.55,9737.91,sell,18.60432579,8.978209666749914,650255,0.2000041134915855
+1717251300000,18.55,18.592,18.538,18.564,9642.52,,,,,
+1717252200000,18.562,18.616,18.541,18.586,17234.08,,,,,
+1717253100000,18.583,18.645,18.572,18.615,17757.86,,,,,
+1717254000000,18.616,18.645,18.592,18.602,12191.35,buy,18.64219791,8.940290596167513,802514,0.0
+1717254900000,18.602,18.638,18.592,18.617,9140.48,,,,,
+1717255800000,18.616,18.617,18.556,18.569,16355.73,,,,,
+1717256700000,18.566,18.607,18.527,18.605,11694.74,,,,,
+1717257600000,18.605,18.661,18.594,18.62,20540.44,,,,,
+1717258500000,18.618,18.669,18.563,18.563,22699.22,,,,,
+1717259400000,18.562,18.596,18.546,18.568,14191.63,,,,,
+1717260300000,18.567,18.596,18.539,18.563,7626.26,,,,,
+1717261200000,18.563,18.65,18.553,18.64,18094.65,,,,,
+1717262100000,18.641,18.65,18.607,18.616,11658.13,,,,,
+1717263000000,18.62,18.62,18.559,18.559,6901.82,,,,,
+1717263900000,18.559,18.602,18.532,18.591,12717.54,,,,,
+1717264800000,18.586,18.596,18.542,18.562,13078.98,,,,,
+1717265700000,18.564,18.564,18.521,18.55,10389.28,,,,,
+1717266600000,18.553,18.583,18.522,18.565,7334.26,,,,,
+1717267500000,18.562,18.575,18.539,18.547,4431.42,,,,,
+1717268400000,18.55,18.583,18.538,18.543,7184.29,,,,,
+1717269300000,18.547,18.553,18.505,18.532,5560.04,,,,,
+1717270200000,18.532,18.54,18.502,18.516,6711.68,,,,,
+1717271100000,18.515,18.516,18.467,18.469,13663.31,,,,,
+1717272000000,18.468,18.509,18.455,18.492,10429.56,,,,,
+1717272900000,18.49,18.503,18.466,18.482,13293.27,,,,,
+1717273800000,18.483,18.514,18.47,18.514,10486.09,buy,18.50178059,9.008141992384672,590814,0.0
+1717274700000,18.514,18.528,18.494,18.506,7225.33,,,,,
+1717275600000,18.506,18.517,18.473,18.506,10026.55,,,,,
+1717276500000,18.507,18.527,18.502,18.513,4816.39,,,,,
+1717277400000,18.514,18.542,18.511,18.512,9062.33,,,,,
+1717278300000,18.512,18.512,18.459,18.465,10132.33,,,,,
+1717279200000,18.466,18.505,18.45,18.505,16244.86,,,,,
+1717280100000,18.505,18.508,18.476,18.497,7954.85,,,,,
+1717281000000,18.496,18.504,18.46,18.475,10993.46,,,,,
+1717281900000,18.475,18.488,18.454,18.458,3864.92,,,,,
+1717282800000,18.459,18.476,18.416,18.425,16713.03,,,,,
+1717283700000,18.426,18.428,18.39,18.417,10540.75,,,,,
+1717284600000,18.41,18.417,18.382,18.382,8299.52,,,,,
+1717285500000,18.384,18.443,18.373,18.443,12910.54,,,,,
+1717286400000,18.442,18.446,18.392,18.406,15227.7,,,,,
+1717287300000,18.407,18.418,18.37,18.384,17356.05,,,,,
+1717288200000,18.383,18.385,18.352,18.382,16407.11,,,,,
+1717289100000,18.381,18.445,18.364,18.421,8967.34,,,,,
+1717290000000,18.422,18.456,18.403,18.412,5962.86,,,,,
+1717290900000,18.413,18.479,18.413,18.468,8463.17,,,,,
+1717291800000,18.467,18.508,18.414,18.446,12594.98,,,,,
+1717292700000,18.448,18.517,18.448,18.517,13561.3,,,,,
+1717293600000,18.518,18.566,18.516,18.552,23319.29,,,,,
+1717294500000,18.551,18.551,18.489,18.496,14311.82,,,,,
+1717295400000,18.495,18.508,18.472,18.482,14678.38,,,,,
+1717296300000,18.481,18.516,18.441,18.512,9807.11,,,,,
+1717297200000,18.512,18.555,18.462,18.473,10269.14,,,,,
+1717298100000,18.475,18.529,18.466,18.516,7341.81,,,,,
+1717299000000,18.517,18.527,18.476,18.478,5465.91,,,,,
+1717299900000,18.476,18.478,18.434,18.463,5526.46,,,,,
+1717300800000,18.463,18.476,18.411,18.412,9151.54,,,,,
+1717301700000,18.411,18.434,18.399,18.401,10663.2,,,,,
+1717302600000,18.401,18.421,18.376,18.421,11496.69,,,,,
+1717303500000,18.423,18.423,18.383,18.409,11014.23,,,,,
+1717304400000,18.41,18.415,18.372,18.392,6455.63,,,,,
+1717305300000,18.391,18.408,18.355,18.388,6368.38,,,,,
+1717306200000,18.388,18.394,18.358,18.364,14705.25,,,,,
+1717307100000,18.363,18.385,18.355,18.368,6644.3,,,,,
+1717308000000,18.368,18.394,18.358,18.379,12420.44,buy,18.38486573,9.065427461605218,929085,0.0
+1717308900000,18.382,18.449,18.374,18.449,10343.44,,,,,
+1717309800000,18.449,18.505,18.449,18.467,14258.55,,,,,
+1717310700000,18.466,18.552,18.466,18.547,16374.9,,,,,
+1717311600000,18.547,18.551,18.491,18.492,19214.03,,,,,
+1717312500000,18.49,18.491,18.422,18.45,11280.19,,,,,
+1717313400000,18.451,18.467,18.375,18.386,11875.53,sell,18.42562636,9.045373188966948,638069,0.03573047154381451
+1717314300000,18.386,18.429,18.386,18.409,12478.46,,,,,
+1717315200000,18.409,18.436,18.382,18.405,7142.7,,,,,
+1717316100000,18.407,18.417,18.388,18.408,4840.11,,,,,
+1717317000000,18.41,18.418,18.369,18.385,21138.16,,,,,
+1717317900000,18.384,18.384,18.309,18.314,39741.02,,,,,
+1717318800000,18.313,18.336,18.278,18.291,22279.66,,,,,
+1717319700000,18.29,18.305,18.214,18.242,36290.91,,,,,
+1717320600000,18.242,18.279,18.202,18.203,16490.43,,,,,
+1717321500000,18.202,18.301,18.202,18.3,17469.32,,,,,
+1717322400000,18.303,18.311,18.265,18.284,9493.19,buy,18.2832347,9.115819459817285,267243,0.0
+1717323300000,18.283,18.288,18.206,18.249,18109.61,sell,18.21099819,9.151978652009666,293933,-1.0035181727707372
+1717324200000,18.249,18.27,18.218,18.269,13063.98,,,,,
+1717325100000,18.27,18.338,18.233,18.335,15276.44,,,,,
+1717326000000,18.336,18.351,18.298,18.309,8249.0,,,,,
+1717326900000,18.31,18.317,18.267,18.283,9753.3,,,,,
+1717327800000,18.283,18.323,18.274,18.301,6887.14,,,,,
+1717328700000,18.301,18.441,18.301,18.418,24950.92,,,,,
+1717329600000,18.409,18.422,18.318,18.33,14191.7,,,,,
+1717330500000,18.332,18.338,18.172,18.302,204659.82,,,,,
+1717331400000,18.302,18.367,18.272,18.323,70006.0,,,,,
+1717332300000,18.323,18.336,18.303,18.331,14011.86,,,,,
+1717333200000,18.332,18.353,18.3,18.353,12558.74,,,,,
+1717334100000,18.354,18.395,18.337,18.347,9533.7,,,,,
+1717335000000,18.349,18.426,18.349,18.406,17047.23,,,,,
+1717335900000,18.403,18.484,18.402,18.451,17963.25,,,,,
+1717336800000,18.45,18.476,18.422,18.46,9769.42,,,,,
+1717337700000,18.46,18.476,18.434,18.458,9639.66,,,,,
+1717338600000,18.458,18.481,18.451,18.456,14767.27,,,,,
+1717339500000,18.456,18.49,18.426,18.488,11606.75,,,,,
+1717340400000,18.489,18.534,18.447,18.447,21163.53,,,,,
+1717341300000,18.451,18.465,18.356,18.381,23366.7,,,,,
+1717342200000,18.381,18.399,18.36,18.367,9836.9,,,,,
+1717343100000,18.367,18.393,18.342,18.349,9918.91,,,,,
+1717344000000,18.348,18.368,18.284,18.285,13942.73,,,,,
+1717344900000,18.285,18.298,18.265,18.267,10771.74,,,,,
+1717345800000,18.269,18.295,18.245,18.251,9920.67,,,,,
+1717346700000,18.25,18.324,18.247,18.285,19609.01,,,,,
+1717347600000,18.286,18.303,18.228,18.257,15783.03,,,,,
+1717348500000,18.253,18.258,18.132,18.24,27727.2,,,,,
+1717349400000,18.24,18.271,18.17,18.24,18177.1,,,,,
+1717350300000,18.24,18.267,18.196,18.259,11316.99,,,,,
+1717351200000,18.26,18.263,18.112,18.219,40393.11,,,,,
+1717352100000,18.217,18.257,18.205,18.23,17824.76,,,,,
+1717353000000,18.229,18.249,18.206,18.239,11348.16,,,,,
+1717353900000,18.239,18.24,18.193,18.219,7776.46,,,,,
+1717354800000,18.219,18.227,18.164,18.177,16869.68,,,,,
+1717355700000,18.178,18.195,18.117,18.15,22946.76,,,,,
+1717356600000,18.15,18.17,18.127,18.144,10677.49,,,,,
+1717357500000,18.145,18.179,18.14,18.162,7145.57,,,,,
+1717358400000,18.16,18.177,18.115,18.131,10755.31,,,,,
+1717359300000,18.13,18.13,18.072,18.086,14180.93,,,,,
+1717360200000,18.086,18.117,18.077,18.094,9067.42,,,,,
+1717361100000,18.094,18.133,18.073,18.124,8558.82,,,,,
+1717362000000,18.122,18.148,18.091,18.133,16930.14,,,,,
+1717362900000,18.133,18.157,18.125,18.146,7646.04,buy,18.12511576,9.195343570410756,291782,0.0
+1717363800000,18.147,18.168,18.142,18.163,9175.92,,,,,
+1717364700000,18.165,18.174,18.142,18.142,9061.23,,,,,
+1717365600000,18.14,18.17,18.138,18.152,9735.06,,,,,
+1717366500000,18.155,18.199,18.155,18.193,7776.06,,,,,
+1717367400000,18.194,18.207,18.163,18.164,11713.74,,,,,
+1717368300000,18.164,18.179,18.153,18.172,7443.7,,,,,
+1717369200000,18.172,18.187,18.158,18.187,9757.12,,,,,
+1717370100000,18.188,18.189,18.172,18.175,2601.09,,,,,
+1717371000000,18.175,18.175,18.157,18.158,6484.48,sell,18.16644674,9.174422992675266,718903,0.046233747781703444
+1717371900000,18.159,18.163,18.136,18.143,5495.02,,,,,
+1717372800000,18.142,18.147,18.096,18.098,12770.05,,,,,
+1717373700000,18.098,18.098,18.005,18.007,20229.19,,,,,
+1717374600000,18.01,18.017,17.918,17.94,42200.72,,,,,
+1717375500000,17.94,18.015,17.92,17.986,17297.14,,,,,
+1717376400000,17.993,18.149,17.968,18.1,27861.32,buy,18.08281515,9.216853973462571,738845,0.0
+1717377300000,18.1,18.23,18.092,18.184,25801.36,,,,,
+1717378200000,18.183,18.22,18.118,18.123,12218.23,,,,,
+1717379100000,18.12,18.182,18.107,18.163,20941.57,,,,,
+1717380000000,18.163,18.181,18.126,18.179,21265.47,sell,18.12994109,9.192896206297968,312141,0.10032376558594408
+1717380900000,18.183,18.23,18.168,18.183,18580.6,,,,,
+1717381800000,18.183,18.197,18.136,18.137,6946.35,,,,,
+1717382700000,18.137,18.192,18.112,18.155,16934.43,,,,,
+1717383600000,18.166,18.183,18.08,18.09,18232.96,,,,,
+1717384500000,18.09,18.101,18.04,18.077,13862.15,,,,,
+1717385400000,18.078,18.105,18.045,18.061,10323.91,,,,,
+1717386300000,18.063,18.106,18.045,18.069,11160.87,,,,,
+1717387200000,18.07,18.075,18.024,18.038,12490.17,,,,,
+1717388100000,18.038,18.049,17.957,17.961,30741.33,,,,,
+1717389000000,17.963,18.052,17.961,18.005,15869.96,,,,,
+1717389900000,18.001,18.116,17.996,18.114,20647.21,buy,18.03468744,9.241450245320507,569829,0.0
+1717390800000,18.114,18.213,18.114,18.206,27788.98,,,,,
+1717391700000,18.202,18.25,18.138,18.152,24488.5,,,,,
+1717392600000,18.153,18.172,18.12,18.135,10543.67,sell,18.14162078,9.186977761678616,102609,0.6500432774452582
+1717393500000,18.136,18.136,18.093,18.103,11113.25,,,,,
+1717394400000,18.105,18.106,18.046,18.062,18473.3,,,,,
+1717395300000,18.064,18.197,18.045,18.191,20795.27,,,,,
+1717396200000,18.198,18.259,18.15,18.243,33512.12,,,,,
+1717397100000,18.244,18.296,18.214,18.29,23057.97,,,,,
+1717398000000,18.293,18.359,18.282,18.282,33987.71,,,,,
+1717398900000,18.285,18.293,18.192,18.232,23568.48,,,,,
+1717399800000,18.23,18.258,18.136,18.167,21323.22,,,,,
+1717400700000,18.165,18.169,18.129,18.131,8664.13,,,,,
+1717401600000,18.135,18.139,18.1,18.105,16600.14,,,,,
+1717402500000,18.105,18.189,18.104,18.159,11974.64,,,,,
+1717403400000,18.161,18.228,18.121,18.125,22270.73,,,,,
+1717404300000,18.126,18.166,18.117,18.117,9432.53,,,,,
+1717405200000,18.116,18.124,18.047,18.051,27702.87,,,,,
+1717406100000,18.051,18.075,18.006,18.008,21121.34,,,,,
+1717407000000,18.007,18.048,17.996,17.998,24449.39,,,,,
+1717407900000,17.997,18.068,17.973,18.02,18063.07,buy,18.06258386,9.227177460238885,767931,0.0
+1717408800000,18.021,18.05,18.015,18.036,13950.3,,,,,
+1717409700000,18.04,18.081,18.01,18.014,15741.54,,,,,
+1717410600000,18.013,18.013,17.985,17.988,12943.15,,,,,
+1717411500000,17.988,17.988,17.926,17.963,18660.93,,,,,
+1717412400000,17.963,17.963,17.903,17.924,18073.93,,,,,
+1717413300000,17.926,17.962,17.902,17.939,16413.02,,,,,
+1717414200000,17.938,18.001,17.908,17.942,15627.73,,,,,
+1717415100000,17.946,17.988,17.904,17.954,14436.35,,,,,
+1717416000000,17.96,18.271,17.939,18.16,148874.56,,,,,
+1717416900000,18.16,18.244,18.157,18.157,35242.36,,,,,
+1717417800000,18.158,18.264,18.119,18.204,43492.14,sell,18.14397112,9.185787695779062,202003,0.4170951410327217
+1717418700000,18.204,18.244,18.16,18.233,28070.67,,,,,
+1717419600000,18.232,18.245,18.122,18.153,29067.41,,,,,
+1717420500000,18.156,18.158,18.112,18.145,31938.2,sell,18.12274764,9.196545136390071,122905,-3.7934568000762963
+1717421400000,18.144,18.182,18.112,18.146,24453.39,,,,,
+1717422300000,18.143,18.232,18.061,18.088,41564.53,,,,,
+1717423200000,18.087,18.141,18.055,18.107,31013.76,,,,,
+1717424100000,18.107,18.117,18.033,18.063,42954.53,,,,,
+1717425000000,18.06,18.06,17.884,17.951,93732.51,,,,,
+1717425900000,17.95,17.955,17.802,17.872,51562.12,,,,,
+1717426800000,17.871,17.977,17.855,17.953,25195.87,,,,,
+1717427700000,17.955,18.021,17.924,17.927,20781.92,buy,17.95182679,9.284106214722824,968902,0.0
+1717428600000,17.925,17.991,17.92,17.957,22114.66,,,,,
+1717429500000,17.957,17.959,17.909,17.951,32756.97,,,,,
+1717430400000,17.948,17.96,17.856,17.858,24745.15,,,,,
+1717431300000,17.858,17.873,17.699,17.747,104023.51,,,,,
+1717432200000,17.745,17.746,17.659,17.687,46585.08,,,,,
+1717433100000,17.687,17.717,17.639,17.682,29547.32,buy,17.7009671,9.415681398937048,489476,0.0
+1717434000000,17.682,17.694,17.64,17.682,26403.0,,,,,
+1717434900000,17.684,17.688,17.652,17.656,16789.8,,,,,
+1717435800000,17.657,17.692,17.638,17.675,37719.86,,,,,
+1717436700000,17.674,17.68,17.629,17.667,29801.0,,,,,
+1717437600000,17.662,17.678,17.643,17.651,24102.86,,,,,
+1717438500000,17.649,17.683,17.638,17.639,21538.48,,,,,
+1717439400000,17.642,17.723,17.634,17.72,28861.2,,,,,
+1717440300000,17.72,17.75,17.718,17.731,17572.61,,,,,
+1717441200000,17.731,17.746,17.667,17.684,28448.75,,,,,
+1717442100000,17.683,17.691,17.629,17.634,17473.63,,,,,
+1717443000000,17.633,17.675,17.63,17.653,20402.78,,,,,
+1717443900000,17.653,17.732,17.639,17.724,21221.7,,,,,
+1717444800000,17.726,17.759,17.7,17.74,22581.09,,,,,
+1717445700000,17.737,17.766,17.722,17.761,29326.25,,,,,
+1717446600000,17.761,17.766,17.661,17.662,20794.65,,,,,
+1717447500000,17.66,17.688,17.65,17.662,18926.18,,,,,
+1717448400000,17.662,17.669,17.613,17.62,22782.4,,,,,
+1717449300000,17.622,17.665,17.6,17.641,19111.25,,,,,
+1717450200000,17.635,17.67,17.618,17.665,13648.97,,,,,
+1717451100000,17.666,17.671,17.616,17.637,14054.55,,,,,
+1717452000000,17.628,17.645,17.598,17.616,23689.99,,,,,
+1717452900000,17.615,17.624,17.576,17.594,27129.41,,,,,
+1717453800000,17.595,17.63,17.592,17.601,20497.83,,,,,
+1717454700000,17.601,17.615,17.578,17.593,18817.93,,,,,
+1717455600000,17.592,17.625,17.583,17.584,15547.6,,,,,
+1717456500000,17.585,17.597,17.553,17.566,25110.45,,,,,
+1717457400000,17.566,17.587,17.539,17.58,18445.97,,,,,
+1717458300000,17.58,17.643,17.58,17.629,26612.9,,,,,
+1717459200000,17.629,17.64,17.595,17.604,17876.41,buy,17.61180412,9.463350008384415,867234,0.0
+1717460100000,17.602,17.63,17.51,17.558,30327.75,,,,,
+1717461000000,17.557,17.627,17.555,17.577,19889.76,sell,17.58914477,9.475541241262219,776594,-0.5501903662918638
+1717461900000,17.578,17.642,17.568,17.591,20106.46,,,,,
+1717462800000,17.589,17.599,17.55,17.571,24812.88,,,,,
+1717463700000,17.571,17.621,17.555,17.577,20526.01,,,,,
+1717464600000,17.577,17.636,17.564,17.594,20585.18,,,,,
+1717465500000,17.591,17.605,17.574,17.586,19963.57,,,,,
+1717466400000,17.591,17.591,17.556,17.571,19068.9,,,,,
+1717467300000,17.571,17.573,17.551,17.568,14672.0,,,,,
+1717468200000,17.568,17.593,17.552,17.58,15084.1,,,,,
+1717469100000,17.582,17.583,17.55,17.561,12658.83,,,,,
+1717470000000,17.561,17.66,17.547,17.652,26414.95,,,,,
+1717470900000,17.649,17.662,17.615,17.62,13060.37,,,,,
+1717471800000,17.62,17.65,17.596,17.648,15708.12,,,,,
+1717472700000,17.649,17.663,17.632,17.663,12405.7,,,,,
+1717473600000,17.662,17.662,17.611,17.646,7551.51,,,,,
+1717474500000,17.643,17.645,17.587,17.587,28678.71,,,,,
+1717475400000,17.584,17.633,17.581,17.6,14069.31,,,,,
+1717476300000,17.599,17.604,17.558,17.572,11155.64,,,,,
+1717477200000,17.569,17.605,17.526,17.604,15784.13,,,,,
+1717478100000,17.601,17.648,17.582,17.646,10765.41,,,,,
+1717479000000,17.646,17.646,17.594,17.616,6891.58,,,,,
+1717479900000,17.616,17.651,17.61,17.634,10789.4,,,,,
+1717480800000,17.624,17.641,17.566,17.613,11841.89,,,,,
+1717481700000,17.611,17.636,17.588,17.633,8991.05,,,,,
+1717482600000,17.637,17.649,17.61,17.62,9497.59,,,,,
+1717483500000,17.62,17.676,17.608,17.62,18605.82,,,,,
+1717484400000,17.615,17.658,17.592,17.646,10887.54,,,,,
+1717485300000,17.645,17.672,17.618,17.661,9575.18,,,,,
+1717486200000,17.663,17.679,17.626,17.657,8741.92,,,,,
+1717487100000,17.656,17.669,17.642,17.658,10920.12,,,,,
+1717488000000,17.656,17.707,17.581,17.701,26691.41,,,,,
+1717488900000,17.704,17.713,17.667,17.692,12741.32,,,,,
+1717489800000,17.693,17.698,17.648,17.654,7148.25,,,,,
+1717490700000,17.648,17.656,17.598,17.602,12880.83,,,,,
+1717491600000,17.602,17.624,17.571,17.601,9212.85,,,,,
+1717492500000,17.6,17.602,17.543,17.576,12588.01,,,,,
+1717493400000,17.575,17.584,17.54,17.542,8372.72,,,,,
+1717494300000,17.542,17.553,17.474,17.538,38378.15,,,,,
+1717495200000,17.537,17.6,17.535,17.596,12574.19,,,,,
+1717496100000,17.599,17.627,17.599,17.603,10413.05,,,,,
+1717497000000,17.601,17.684,17.601,17.669,17804.58,,,,,
+1717497900000,17.667,17.668,17.611,17.631,11141.52,,,,,
+1717498800000,17.631,17.674,17.631,17.644,16144.48,,,,,
+1717499700000,17.644,17.66,17.611,17.629,11495.0,,,,,
+1717500600000,17.629,17.679,17.596,17.606,21318.23,,,,,
+1717501500000,17.606,17.646,17.581,17.637,8743.43,,,,,
+1717502400000,17.634,17.689,17.629,17.676,17292.12,,,,,
+1717503300000,17.676,17.693,17.636,17.693,10851.87,,,,,
+1717504200000,17.692,17.73,17.661,17.697,18735.1,,,,,
+1717505100000,17.696,17.761,17.674,17.754,28570.47,,,,,
+1717506000000,17.755,17.852,17.74,17.82,52649.11,,,,,
+1717506900000,17.819,17.83,17.777,17.822,35412.1,,,,,
+1717507800000,17.821,17.833,17.77,17.792,21579.26,,,,,
+1717508700000,17.792,17.801,17.734,17.735,35022.64,,,,,
+1717509600000,17.735,17.783,17.7,17.719,31506.59,sell,17.74686747,9.39132874849077,861065,0.09685875740571037
+1717510500000,17.721,17.776,17.699,17.732,38846.78,,,,,
+1717511400000,17.736,17.757,17.668,17.72,33572.88,,,,,
+1717512300000,17.718,17.731,17.661,17.686,18853.62,,,,,
+1717513200000,17.687,17.759,17.651,17.743,21880.85,,,,,
+1717514100000,17.743,17.815,17.733,17.745,32116.17,,,,,
+1717515000000,17.75,17.773,17.702,17.773,18645.27,,,,,
+1717515900000,17.771,17.813,17.743,17.785,26565.65,,,,,
+1717516800000,17.787,17.839,17.743,17.751,33504.77,,,,,
+1717517700000,17.752,17.848,17.752,17.793,49533.56,,,,,
+1717518600000,17.791,17.839,17.766,17.831,33591.16,,,,,
+1717519500000,17.829,17.838,17.781,17.785,18025.1,,,,,
+1717520400000,17.787,17.833,17.756,17.816,32104.36,,,,,
+1717521300000,17.814,17.829,17.751,17.759,21398.39,,,,,
+1717522200000,17.761,17.78,17.689,17.71,20694.8,,,,,
+1717523100000,17.709,17.768,17.698,17.742,17466.09,,,,,
+1717524000000,17.743,17.786,17.704,17.786,16615.82,,,,,
+1717524900000,17.787,17.836,17.768,17.815,22693.58,,,,,
+1717525800000,17.814,17.817,17.747,17.748,23715.09,,,,,
+1717526700000,17.748,17.774,17.723,17.746,16090.86,,,,,
+1717527600000,17.745,17.746,17.691,17.701,19277.91,,,,,
+1717528500000,17.701,17.709,17.659,17.666,16848.66,,,,,
+1717529400000,17.666,17.68,17.552,17.646,42563.87,,,,,
+1717530300000,17.643,17.669,17.609,17.658,17914.02,,,,,
+1717531200000,17.659,17.661,17.595,17.646,18954.96,,,,,
+1717532100000,17.646,17.655,17.611,17.641,19461.97,,,,,
+1717533000000,17.643,17.686,17.629,17.649,19728.88,,,,,
+1717533900000,17.648,17.705,17.635,17.695,16739.72,buy,17.64075724,9.447818163312963,163799,0.0
+1717534800000,17.695,17.701,17.663,17.674,17558.87,,,,,
+1717535700000,17.67,17.675,17.628,17.656,15402.75,,,,,
+1717536600000,17.656,17.659,17.61,17.613,17962.0,,,,,
+1717537500000,17.613,17.678,17.613,17.643,20759.68,,,,,
+1717538400000,17.641,17.665,17.615,17.657,22728.51,,,,,
+1717539300000,17.659,17.705,17.653,17.698,19005.13,,,,,
+1717540200000,17.699,17.714,17.679,17.701,14135.98,,,,,
+1717541100000,17.7,17.73,17.695,17.703,18932.69,,,,,
+1717542000000,17.702,17.709,17.681,17.692,18218.11,,,,,
+1717542900000,17.693,17.727,17.685,17.707,17068.17,sell,17.69267617,9.420093662781749,770983,0.1562369313215413
+1717543800000,17.708,17.73,17.7,17.717,18028.8,sell,17.70938455,9.411206030119589,192341,-2.697383919047171
+1717544700000,17.717,17.741,17.711,17.716,18168.54,,,,,
+1717545600000,17.716,17.716,17.665,17.669,30143.3,,,,,
+1717546500000,17.667,17.742,17.658,17.742,23953.18,,,,,
+1717547400000,17.741,17.821,17.721,17.806,28895.69,,,,,
+1717548300000,17.806,17.848,17.772,17.815,33641.78,,,,,
+1717549200000,17.813,17.828,17.747,17.748,33284.23,,,,,
+1717550100000,17.747,17.85,17.743,17.841,26338.23,,,,,
+1717551000000,17.836,17.956,17.794,17.912,93363.55,,,,,
+1717551900000,17.912,17.912,17.833,17.84,45380.4,,,,,
+1717552800000,17.839,17.852,17.746,17.771,27692.44,,,,,
+1717553700000,17.771,17.814,17.755,17.799,23532.28,,,,,
+1717554600000,17.799,17.881,17.763,17.777,29862.72,,,,,
+1717555500000,17.774,17.784,17.741,17.756,19105.45,,,,,
+1717556400000,17.758,17.804,17.715,17.73,30355.78,,,,,
+1717557300000,17.731,17.744,17.707,17.721,15737.45,,,,,
+1717558200000,17.721,17.739,17.7,17.703,21138.58,,,,,
+1717559100000,17.702,17.728,17.692,17.714,20748.95,,,,,
+1717560000000,17.714,17.776,17.7,17.776,23859.32,,,,,
+1717560900000,17.776,17.845,17.776,17.836,25759.83,,,,,
+1717561800000,17.836,17.928,17.813,17.871,31362.34,,,,,
+1717562700000,17.869,17.903,17.832,17.879,31315.36,,,,,
+1717563600000,17.878,17.882,17.822,17.851,40649.25,,,,,
+1717564500000,17.848,17.888,17.841,17.88,21374.37,,,,,
+1717565400000,17.877,17.914,17.87,17.905,31468.85,,,,,
+1717566300000,17.903,17.956,17.893,17.948,57558.96,,,,,
+1717567200000,17.947,18.017,17.909,18.009,37958.28,,,,,
+1717568100000,18.009,18.035,17.988,18.02,30971.44,,,,,
+1717569000000,18.019,18.045,18.01,18.043,23173.63,,,,,
+1717569900000,18.043,18.052,17.998,18.035,21086.08,,,,,
+1717570800000,18.034,18.034,17.995,18.005,38486.1,,,,,
+1717571700000,18.005,18.082,18.003,18.037,48271.67,,,,,
+1717572600000,18.039,18.048,18.013,18.019,15641.77,,,,,
+1717573500000,18.018,18.019,17.953,17.96,25999.07,,,,,
+1717574400000,17.958,17.96,17.875,17.906,19330.1,,,,,
+1717575300000,17.906,17.94,17.882,17.921,8372.1,,,,,
+1717576200000,17.921,17.937,17.898,17.904,9897.15,,,,,
+1717577100000,17.903,17.908,17.835,17.853,18118.08,,,,,
+1717578000000,17.854,17.871,17.839,17.848,9238.87,,,,,
+1717578900000,17.847,17.882,17.822,17.874,19536.66,,,,,
+1717579800000,17.873,17.888,17.794,17.8,12238.55,,,,,
+1717580700000,17.803,17.825,17.792,17.81,8904.59,,,,,
+1717581600000,17.818,17.843,17.798,17.834,10798.75,,,,,
+1717582500000,17.828,17.843,17.801,17.811,7981.54,,,,,
+1717583400000,17.811,17.879,17.782,17.85,12437.28,,,,,
+1717584300000,17.844,17.892,17.833,17.878,12560.2,,,,,
+1717585200000,17.877,17.905,17.853,17.903,6054.79,,,,,
+1717586100000,17.904,17.914,17.873,17.881,6689.22,,,,,
+1717587000000,17.881,17.909,17.853,17.909,9828.31,,,,,
+1717587900000,17.909,17.93,17.894,17.895,20858.47,,,,,
+1717588800000,17.895,17.903,17.867,17.882,9779.61,,,,,
+1717589700000,17.882,17.908,17.765,17.787,38763.64,,,,,
+1717590600000,17.787,17.869,17.754,17.869,15309.68,,,,,
+1717591500000,17.862,17.877,17.791,17.794,19083.44,,,,,
+1717592400000,17.79,17.819,17.768,17.801,21117.77,,,,,
+1717593300000,17.802,17.853,17.78,17.827,19136.87,,,,,
+1717594200000,17.826,17.826,17.718,17.758,38816.35,,,,,
+1717595100000,17.758,17.758,17.71,17.719,14628.2,,,,,
+1717596000000,17.719,17.757,17.638,17.656,41603.23,,,,,
+1717596900000,17.655,17.735,17.6,17.675,64377.04,,,,,
+1717597800000,17.676,17.726,17.647,17.648,33679.04,,,,,
+1717598700000,17.646,17.663,17.622,17.627,30281.0,,,,,
+1717599600000,17.632,17.676,17.624,17.654,42328.83,,,,,
+1717600500000,17.656,17.75,17.654,17.744,33624.25,,,,,
+1717601400000,17.749,17.79,17.698,17.769,50810.47,,,,,
+1717602300000,17.768,17.778,17.703,17.741,26829.79,,,,,
+1717603200000,17.737,17.777,17.702,17.762,34129.92,,,,,
+1717604100000,17.762,17.794,17.76,17.779,23438.09,,,,,
+1717605000000,17.779,17.779,17.721,17.729,21599.46,,,,,
+1717605900000,17.731,17.751,17.69,17.696,23548.62,,,,,
+1717606800000,17.697,17.791,17.693,17.786,13273.02,,,,,
+1717607700000,17.787,17.79,17.74,17.782,13575.0,,,,,
+1717608600000,17.784,17.804,17.767,17.784,12273.72,,,,,
+1717609500000,17.78,17.875,17.779,17.865,17539.54,,,,,
+1717610400000,17.864,17.933,17.861,17.888,25939.78,,,,,
+1717611300000,17.887,17.955,17.873,17.896,21862.65,,,,,
+1717612200000,17.895,17.914,17.81,17.83,19078.01,,,,,
+1717613100000,17.829,17.843,17.806,17.806,13629.06,,,,,
+1717614000000,17.806,17.829,17.738,17.74,14749.23,,,,,
+1717614900000,17.742,17.774,17.733,17.761,14100.91,,,,,
+1717615800000,17.761,17.787,17.738,17.781,13617.23,,,,,
+1717616700000,17.78,17.869,17.777,17.869,17771.15,,,,,
+1717617600000,17.868,17.901,17.851,17.853,17316.1,,,,,
+1717618500000,17.851,17.863,17.805,17.808,13473.23,,,,,
+1717619400000,17.807,17.828,17.794,17.813,13409.66,,,,,
+1717620300000,17.812,17.815,17.8,17.8,12705.11,,,,,
+1717621200000,17.8,17.832,17.771,17.784,14655.36,,,,,
+1717622100000,17.783,17.79,17.741,17.741,17246.0,,,,,
+1717623000000,17.742,17.784,17.732,17.784,9566.99,,,,,
+1717623900000,17.784,17.785,17.743,17.745,8608.45,,,,,
+1717624800000,17.743,17.78,17.728,17.733,15178.21,,,,,
+1717625700000,17.733,17.737,17.705,17.716,17108.56,,,,,
+1717626600000,17.713,17.726,17.703,17.721,10690.07,,,,,
+1717627500000,17.723,17.729,17.688,17.697,18597.95,,,,,
+1717628400000,17.701,17.716,17.695,17.714,12316.91,,,,,
+1717629300000,17.713,17.723,17.655,17.704,25391.94,,,,,
+1717630200000,17.7,17.76,17.7,17.742,11316.97,,,,,
+1717631100000,17.742,17.753,17.727,17.741,10673.93,,,,,
+1717632000000,17.743,17.75,17.721,17.74,10932.54,,,,,
+1717632900000,17.74,17.742,17.715,17.73,9836.35,,,,,
+1717633800000,17.736,17.752,17.718,17.74,11333.75,,,,,
+1717634700000,17.742,17.742,17.709,17.715,24834.29,,,,,
+1717635600000,17.716,17.721,17.65,17.68,32966.08,,,,,
+1717636500000,17.68,17.77,17.68,17.738,37862.26,,,,,
+1717637400000,17.742,17.776,17.69,17.7,66051.24,,,,,
+1717638300000,17.699,17.747,17.697,17.726,29949.99,,,,,
+1717639200000,17.728,17.737,17.692,17.711,32009.75,,,,,
+1717640100000,17.711,17.752,17.706,17.736,16819.19,,,,,
+1717641000000,17.737,17.757,17.69,17.697,48670.25,,,,,
+1717641900000,17.697,17.758,17.695,17.709,73047.34,,,,,
+1717642800000,17.708,17.721,17.68,17.686,48448.9,,,,,
+1717643700000,17.686,17.697,17.669,17.672,15415.9,,,,,
+1717644600000,17.674,17.687,17.609,17.643,37290.76,,,,,
+1717645500000,17.643,17.649,17.609,17.613,15092.78,,,,,
+1717646400000,17.614,17.628,17.564,17.581,26425.63,,,,,
+1717647300000,17.58,17.603,17.325,17.526,254907.97,,,,,
+1717648200000,17.527,17.554,17.34,17.444,125834.52,,,,,
+1717649100000,17.444,17.465,17.427,17.43,23726.9,,,,,
+1717650000000,17.43,17.452,17.379,17.379,24984.71,buy,17.4429745,9.554945268461333,473108,0.0
+1717650900000,17.379,17.411,17.379,17.387,24713.59,,,,,
+1717651800000,17.39,17.414,17.383,17.406,32985.23,,,,,
+1717652700000,17.408,17.409,17.368,17.384,28866.89,,,,,
+1717653600000,17.385,17.392,17.359,17.364,21136.83,,,,,
+1717654500000,17.364,17.371,17.341,17.365,19259.71,,,,,
+1717655400000,17.364,17.367,17.31,17.311,23236.75,,,,,
+1717656300000,17.311,17.378,17.309,17.374,17254.9,,,,,
+1717657200000,17.372,17.441,17.371,17.425,16797.07,,,,,
+1717658100000,17.422,17.449,17.42,17.425,17294.01,,,,,
+1717659000000,17.426,17.433,17.4,17.432,14074.28,,,,,
+1717659900000,17.433,17.487,17.427,17.476,30443.74,,,,,
+1717660800000,17.474,17.477,17.356,17.363,57131.8,,,,,
+1717661700000,17.362,17.388,17.34,17.365,77615.78,,,,,
+1717662600000,17.364,17.38,17.324,17.346,80587.06,,,,,
+1717663500000,17.346,17.347,17.309,17.331,74529.78,,,,,
+1717664400000,17.331,17.397,17.33,17.373,62884.73,,,,,
+1717665300000,17.374,17.392,17.33,17.388,15675.1,,,,,
+1717666200000,17.389,17.403,17.364,17.378,15236.37,,,,,
+1717667100000,17.378,17.405,17.37,17.404,13331.05,,,,,
+1717668000000,17.406,17.414,17.34,17.354,14730.86,,,,,
+1717668900000,17.354,17.36,17.34,17.356,10694.8,,,,,
+1717669800000,17.356,17.368,17.321,17.342,18832.71,,,,,
+1717670700000,17.342,17.372,17.336,17.364,7508.67,,,,,
+1717671600000,17.364,17.389,17.349,17.358,11322.42,,,,,
+1717672500000,17.358,17.382,17.332,17.362,14623.83,,,,,
+1717673400000,17.362,17.4,17.348,17.399,21331.75,,,,,
+1717674300000,17.399,17.399,17.354,17.363,12630.99,,,,,
+1717675200000,17.363,17.391,17.323,17.389,31432.63,,,,,
+1717676100000,17.389,17.439,17.389,17.408,29732.46,,,,,
+1717677000000,17.408,17.432,17.32,17.336,26453.34,,,,,
+1717677900000,17.335,17.379,17.265,17.376,53083.77,,,,,
+1717678800000,17.375,17.395,17.302,17.376,38091.77,,,,,
+1717679700000,17.377,17.382,17.325,17.382,24232.96,,,,,
+1717680600000,17.381,17.45,17.362,17.431,49676.36,,,,,
+1717681500000,17.432,17.439,17.376,17.376,35494.38,,,,,
+1717682400000,17.376,17.412,17.347,17.398,21204.27,,,,,
+1717683300000,17.398,17.416,17.365,17.414,22725.52,,,,,
+1717684200000,17.411,17.448,17.408,17.438,28084.19,,,,,
+1717685100000,17.439,17.484,17.435,17.484,47402.92,,,,,
+1717686000000,17.484,17.55,17.468,17.494,40570.84,,,,,
+1717686900000,17.492,17.519,17.469,17.494,26018.7,,,,,
+1717687800000,17.494,17.531,17.467,17.487,29396.77,,,,,
+1717688700000,17.488,17.495,17.44,17.462,29569.48,,,,,
+1717689600000,17.463,17.507,17.438,17.467,18854.35,,,,,
+1717690500000,17.467,17.493,17.438,17.46,15888.77,,,,,
+1717691400000,17.459,17.459,17.33,17.341,30402.03,,,,,
+1717692300000,17.34,17.402,17.334,17.347,22086.33,,,,,
+1717693200000,17.35,17.383,17.306,17.367,26519.35,,,,,
+1717694100000,17.367,17.424,17.357,17.424,13848.9,,,,,
+1717695000000,17.424,17.424,17.361,17.362,10634.67,,,,,
+1717695900000,17.361,17.384,17.339,17.383,16491.33,,,,,
+1717696800000,17.383,17.395,17.305,17.326,18064.39,,,,,
+1717697700000,17.325,17.361,17.319,17.358,16044.61,,,,,
+1717698600000,17.359,17.402,17.345,17.377,17973.85,,,,,
+1717699500000,17.38,17.4,17.365,17.377,24164.17,,,,,
+1717700400000,17.377,17.386,17.289,17.294,17091.05,,,,,
+1717701300000,17.295,17.316,17.28,17.289,16603.51,,,,,
+1717702200000,17.288,17.288,17.155,17.21,79723.48,,,,,
+1717703100000,17.207,17.257,17.19,17.25,24114.22,,,,,
+1717704000000,17.247,17.255,17.102,17.244,45164.62,buy,17.25379683,9.659709587913738,764851,0.0
+1717704900000,17.242,17.378,17.242,17.352,30399.93,,,,,
+1717705800000,17.353,17.373,17.344,17.357,13516.66,,,,,
+1717706700000,17.356,17.411,17.356,17.393,14503.61,,,,,
+1717707600000,17.401,17.401,17.371,17.391,16845.24,,,,,
+1717708500000,17.39,17.401,17.351,17.355,12930.88,,,,,
+1717709400000,17.356,17.404,17.351,17.403,13295.22,sell,17.35721571,9.602154484411065,969091,0.6607037730937969
+1717710300000,17.403,17.43,17.376,17.378,29032.34,,,,,
+1717711200000,17.376,17.423,17.364,17.389,15384.87,,,,,
+1717712100000,17.389,17.393,17.364,17.38,10727.13,,,,,
+1717713000000,17.389,17.392,17.34,17.345,11301.22,,,,,
+1717713900000,17.343,17.353,17.319,17.337,16241.12,,,,,
+1717714800000,17.337,17.339,17.312,17.319,13076.88,,,,,
+1717715700000,17.319,17.326,17.297,17.298,13246.18,,,,,
+1717716600000,17.298,17.313,17.283,17.288,17920.97,,,,,
+1717717500000,17.289,17.289,17.245,17.248,37427.0,,,,,
+1717718400000,17.248,17.297,17.246,17.295,30090.72,,,,,
+1717719300000,17.295,17.297,17.263,17.266,18628.57,,,,,
+1717720200000,17.267,17.297,17.253,17.285,31229.49,,,,,
+1717721100000,17.284,17.3,17.269,17.288,21137.05,,,,,
+1717722000000,17.287,17.296,17.254,17.26,15196.54,buy,17.29274887,9.63795102326416,444527,0.0
+1717722900000,17.26,17.279,17.234,17.265,16701.33,,,,,
+1717723800000,17.268,17.301,17.236,17.298,17590.55,,,,,
+1717724700000,17.298,17.349,17.298,17.305,20427.64,,,,,
+1717725600000,17.306,17.312,17.271,17.272,15578.13,,,,,
+1717726500000,17.272,17.333,17.26,17.324,18043.31,,,,,
+1717727400000,17.323,17.325,17.273,17.289,12074.69,,,,,
+1717728300000,17.29,17.336,17.277,17.332,16243.43,,,,,
+1717729200000,17.333,17.353,17.31,17.345,17589.14,,,,,
+1717730100000,17.345,17.397,17.328,17.396,13775.47,,,,,
+1717731000000,17.396,17.402,17.35,17.359,16566.27,,,,,
+1717731900000,17.362,17.381,17.352,17.371,10227.29,,,,,
+1717732800000,17.369,17.475,17.365,17.467,71039.81,,,,,
+1717733700000,17.467,17.504,17.461,17.493,25533.28,,,,,
+1717734600000,17.493,17.499,17.424,17.426,8234.25,,,,,
+1717735500000,17.426,17.469,17.421,17.451,11039.2,sell,17.44021012,9.55645978574177,887061,1.0799731445719345
+1717736400000,17.458,17.514,17.2,17.487,95539.58,,,,,
+1717737300000,17.488,17.525,17.486,17.512,17548.7,,,,,
+1717738200000,17.512,17.538,17.497,17.538,7693.23,,,,,
+1717739100000,17.538,17.551,17.488,17.517,15714.27,,,,,
+1717740000000,17.513,17.54,17.494,17.504,13080.24,sell,17.49489291,9.526589703867279,379692,0.18181900171036394
+1717740900000,17.504,17.56,17.504,17.558,10866.98,,,,,
+1717741800000,17.557,17.574,17.537,17.552,8630.52,,,,,
+1717742700000,17.552,17.574,17.536,17.541,9823.88,,,,,
+1717743600000,17.541,17.541,17.501,17.537,15531.1,,,,,
+1717744500000,17.537,17.572,17.528,17.545,11220.47,,,,,
+1717745400000,17.544,17.561,17.529,17.542,9933.05,,,,,
+1717746300000,17.539,17.541,17.494,17.498,7161.64,,,,,
+1717747200000,17.499,17.508,17.466,17.474,16568.19,,,,,
+1717748100000,17.474,17.481,17.463,17.477,7847.54,,,,,
+1717749000000,17.476,17.511,17.465,17.503,9615.16,,,,,
+1717749900000,17.506,17.519,17.479,17.482,7269.47,,,,,
+1717750800000,17.486,17.502,17.472,17.497,8795.5,,,,,
+1717751700000,17.497,17.531,17.484,17.529,11905.66,,,,,
+1717752600000,17.526,17.551,17.501,17.517,13393.85,,,,,
+1717753500000,17.516,17.517,17.476,17.476,11339.83,,,,,
+1717754400000,17.475,17.483,17.452,17.459,15982.17,,,,,
+1717755300000,17.459,17.461,17.419,17.445,21253.27,,,,,
+1717756200000,17.445,17.464,17.413,17.456,25755.85,,,,,
+1717757100000,17.455,17.484,17.425,17.473,12695.7,,,,,
+1717758000000,17.47,17.529,17.47,17.521,33544.23,,,,,
+1717758900000,17.52,17.577,17.515,17.553,19382.87,,,,,
+1717759800000,17.552,17.596,17.552,17.567,27305.06,,,,,
+1717760700000,17.567,17.668,17.567,17.608,41779.74,,,,,
+1717761600000,17.611,17.647,17.555,17.57,18408.02,,,,,
+1717762500000,17.571,17.625,17.568,17.616,22761.78,,,,,
+1717763400000,17.617,17.626,17.269,17.408,138209.17,,,,,
+1717764300000,17.404,17.506,17.363,17.445,52442.63,,,,,
+1717765200000,17.446,17.478,17.398,17.458,20281.08,,,,,
+1717766100000,17.457,17.538,17.443,17.514,26810.16,,,,,
+1717767000000,17.513,17.526,17.455,17.52,25614.25,,,,,
+1717767900000,17.523,17.561,17.503,17.546,26933.23,,,,,
+1717768800000,17.548,17.548,17.495,17.545,17302.66,,,,,
+1717769700000,17.547,17.567,17.505,17.567,21521.67,,,,,
+1717770600000,17.566,17.6,17.515,17.597,24206.97,,,,,
+1717771500000,17.598,17.699,17.589,17.645,52599.88,,,,,
+1717772400000,17.64,17.64,17.576,17.623,22191.32,,,,,
+1717773300000,17.623,17.722,17.601,17.649,54061.68,,,,,
+1717774200000,17.65,17.678,17.561,17.572,28559.34,,,,,
+1717775100000,17.573,17.616,17.556,17.59,29266.89,,,,,
+1717776000000,17.592,17.606,17.53,17.544,22856.34,,,,,
+1717776900000,17.543,17.596,17.518,17.591,28012.07,,,,,
+1717777800000,17.59,17.619,17.515,17.529,23495.75,,,,,
+1717778700000,17.527,17.527,17.407,17.435,47787.06,,,,,
+1717779600000,17.434,17.434,17.315,17.339,46195.27,,,,,
+1717780500000,17.336,17.356,17.271,17.338,45677.43,,,,,
+1717781400000,17.343,17.387,17.271,17.308,30175.47,buy,17.3833021,9.587744935219566,356764,0.0
+1717782300000,17.308,17.33,17.031,17.038,94027.7,,,,,
+1717783200000,17.033,17.074,15.334,15.425,879317.15,,,,,
+1717784100000,15.439,16.211,15.3,16.059,408164.84,,,,,
+1717785000000,16.059,16.219,16.002,16.196,173249.52,,,,,
+1717785900000,16.197,16.241,16.102,16.181,155190.69,buy,16.1492604,10.32039006979333,344255,0.0
+1717786800000,16.175,16.248,16.055,16.244,131729.99,,,,,
+1717787700000,16.244,16.38,16.217,16.38,118031.29,,,,,
+1717788600000,16.38,16.415,16.356,16.405,61704.26,,,,,
+1717789500000,16.405,16.405,16.279,16.279,46465.27,sell,16.28699456,10.233113669479033,703614,1.0775254314323377
+1717790400000,16.28,16.282,16.216,16.236,35193.69,,,,,
+1717791300000,16.236,16.289,16.219,16.285,34174.23,,,,,
+1717792200000,16.287,16.363,16.269,16.34,47085.72,,,,,
+1717793100000,16.339,16.384,16.32,16.356,26417.83,,,,,
+1717794000000,16.353,16.353,16.28,16.3,21504.63,,,,,
+1717794900000,16.299,16.363,16.279,16.358,23907.8,,,,,
+1717795800000,16.359,16.383,16.337,16.352,14749.61,,,,,
+1717796700000,16.351,16.384,16.316,16.356,20855.69,,,,,
+1717797600000,16.354,16.367,16.314,16.333,33983.82,,,,,
+1717798500000,16.333,16.374,16.314,16.323,13780.66,,,,,
+1717799400000,16.323,16.34,16.294,16.303,18257.43,,,,,
+1717800300000,16.303,16.36,16.293,16.347,22603.18,,,,,
+1717801200000,16.346,16.349,16.325,16.337,21688.66,,,,,
+1717802100000,16.337,16.353,16.317,16.327,13081.19,,,,,
+1717803000000,16.327,16.341,16.307,16.334,17090.1,,,,,
+1717803900000,16.334,16.347,16.318,16.318,20957.64,,,,,
+1717804800000,16.319,16.319,16.225,16.234,24332.06,,,,,
+1717805700000,16.234,16.241,16.2,16.214,27398.21,,,,,
+1717806600000,16.213,16.265,16.205,16.257,20566.42,,,,,
+1717807500000,16.257,16.279,16.251,16.276,19607.5,,,,,
+1717808400000,16.276,16.327,16.269,16.312,23162.95,,,,,
+1717809300000,16.312,16.33,16.27,16.306,27734.06,,,,,
+1717810200000,16.308,16.343,16.302,16.319,29019.54,,,,,
+1717811100000,16.315,16.332,16.299,16.302,14716.51,,,,,
+1717812000000,16.301,16.31,16.282,16.284,14648.85,,,,,
+1717812900000,16.284,16.297,16.206,16.22,20062.08,,,,,
+1717813800000,16.22,16.261,16.216,16.25,13491.92,,,,,
+1717814700000,16.251,16.26,16.241,16.26,10525.74,,,,,
+1717815600000,16.261,16.261,16.235,16.24,11859.71,,,,,
+1717816500000,16.241,16.259,16.214,16.253,13960.22,,,,,
+1717817400000,16.253,16.296,16.25,16.29,13021.83,,,,,
+1717818300000,16.29,16.318,16.287,16.298,7617.0,,,,,
+1717819200000,16.299,16.371,16.299,16.33,29490.92,,,,,
+1717820100000,16.33,16.358,16.318,16.333,8682.39,,,,,
+1717821000000,16.333,16.353,16.305,16.349,9747.7,,,,,
+1717821900000,16.35,16.355,16.311,16.325,8424.32,,,,,
+1717822800000,16.326,16.333,16.312,16.321,11657.01,,,,,
+1717823700000,16.322,16.39,16.321,16.388,9141.13,,,,,
+1717824600000,16.385,16.39,16.351,16.365,7565.29,,,,,
+1717825500000,16.365,16.421,16.365,16.387,21293.48,,,,,
+1717826400000,16.386,16.404,16.299,16.308,16152.13,,,,,
+1717827300000,16.309,16.331,16.293,16.323,6233.15,,,,,
+1717828200000,16.32,16.367,16.308,16.345,12720.5,,,,,
+1717829100000,16.342,16.347,16.281,16.306,11642.17,,,,,
+1717830000000,16.305,16.326,16.285,16.326,22123.28,,,,,
+1717830900000,16.326,16.352,16.289,16.339,24582.88,,,,,
+1717831800000,16.339,16.361,16.32,16.353,6269.26,,,,,
+1717832700000,16.348,16.353,16.318,16.323,7731.98,,,,,
+1717833600000,16.324,16.324,16.268,16.275,12154.0,,,,,
+1717834500000,16.274,16.274,16.239,16.239,51703.58,,,,,
+1717835400000,16.24,16.263,16.23,16.231,12545.98,,,,,
+1717836300000,16.23,16.25,16.221,16.225,11836.6,,,,,
+1717837200000,16.225,16.241,16.169,16.202,29539.95,,,,,
+1717838100000,16.201,16.209,16.097,16.129,67713.31,,,,,
+1717839000000,16.128,16.181,16.124,16.16,17628.51,,,,,
+1717839900000,16.161,16.179,16.121,16.124,11016.43,buy,16.16984503,10.307251946907908,594839,0.0
+1717840800000,16.126,16.147,16.113,16.122,10244.69,,,,,
+1717841700000,16.123,16.137,16.05,16.053,23166.27,,,,,
+1717842600000,16.053,16.084,16.041,16.058,31460.03,,,,,
+1717843500000,16.057,16.094,16.057,16.067,12070.73,,,,,
+1717844400000,16.07,16.104,16.046,16.074,26685.26,,,,,
+1717845300000,16.079,16.08,16.007,16.011,22994.16,,,,,
+1717846200000,16.012,16.029,15.92,15.942,57591.91,,,,,
+1717847100000,15.94,15.958,15.855,15.872,39263.9,buy,15.94763511,10.45087033388154,898529,0.0
+1717848000000,15.872,15.893,15.801,15.889,48106.19,,,,,
+1717848900000,15.889,15.899,15.845,15.857,46728.24,,,,,
+1717849800000,15.858,15.872,15.773,15.794,33823.17,,,,,
+1717850700000,15.793,15.855,15.786,15.838,17472.69,,,,,
+1717851600000,15.837,15.851,15.8,15.806,26910.81,,,,,
+1717852500000,15.805,15.83,15.716,15.72,46000.88,,,,,
+1717853400000,15.721,15.886,15.688,15.886,55809.84,,,,,
+1717854300000,15.886,15.897,15.852,15.883,32567.7,,,,,
+1717855200000,15.882,15.923,15.853,15.913,21804.28,,,,,
+1717856100000,15.914,15.914,15.835,15.839,31248.2,,,,,
+1717857000000,15.838,15.959,15.834,15.958,27422.8,,,,,
+1717857900000,15.959,15.96,15.916,15.935,33095.29,,,,,
+1717858800000,15.933,16.008,15.933,15.996,22705.87,,,,,
+1717859700000,15.996,16.02,15.945,15.975,15409.53,,,,,
+1717860600000,15.976,15.989,15.948,15.955,9159.99,,,,,
+1717861500000,15.955,15.964,15.914,15.926,31036.29,,,,,
+1717862400000,15.927,15.969,15.912,15.915,10295.18,,,,,
+1717863300000,15.915,15.915,15.821,15.838,25818.61,,,,,
+1717864200000,15.839,15.918,15.812,15.902,19450.35,,,,,
+1717865100000,15.9,15.902,15.812,15.836,21638.14,,,,,
+1717866000000,15.838,15.875,15.806,15.856,17528.54,,,,,
+1717866900000,15.86,15.881,15.773,15.783,16090.18,,,,,
+1717867800000,15.784,15.838,15.682,15.831,51443.93,,,,,
+1717868700000,15.831,15.864,15.812,15.855,18085.55,,,,,
+1717869600000,15.853,15.927,15.832,15.922,16804.22,,,,,
+1717870500000,15.924,15.926,15.882,15.914,17656.09,,,,,
+1717871400000,15.915,15.917,15.84,15.857,14276.28,,,,,
+1717872300000,15.859,15.861,15.83,15.839,13553.22,,,,,
+1717873200000,15.84,15.894,15.837,15.846,11359.3,,,,,
+1717874100000,15.846,15.859,15.821,15.837,13081.99,,,,,
+1717875000000,15.836,15.845,15.784,15.81,21115.64,,,,,
+1717875900000,15.809,15.825,15.789,15.805,6813.65,,,,,
+1717876800000,15.806,15.833,15.802,15.816,8492.6,,,,,
+1717877700000,15.815,15.827,15.792,15.796,7910.62,,,,,
+1717878600000,15.793,15.803,15.761,15.798,16855.19,,,,,
+1717879500000,15.8,15.816,15.78,15.802,9380.39,,,,,
+1717880400000,15.804,15.813,15.756,15.79,11450.58,,,,,
+1717881300000,15.789,15.844,15.774,15.838,11497.65,,,,,
+1717882200000,15.839,15.843,15.82,15.84,6524.25,,,,,
+1717883100000,15.841,15.849,15.826,15.826,7129.6,,,,,
+1717884000000,15.825,15.849,15.813,15.813,11402.91,,,,,
+1717884900000,15.811,15.812,15.717,15.731,22209.89,,,,,
+1717885800000,15.733,15.87,15.733,15.854,16041.25,,,,,
+1717886700000,15.856,15.873,15.834,15.867,7403.23,,,,,
+1717887600000,15.868,15.898,15.848,15.889,7150.68,,,,,
+1717888500000,15.892,15.929,15.874,15.928,9519.9,,,,,
+1717889400000,15.929,15.976,15.924,15.97,13150.7,,,,,
+1717890300000,15.97,15.97,15.928,15.928,12696.92,,,,,
+1717891200000,15.929,15.956,15.907,15.942,15480.61,,,,,
+1717892100000,15.939,15.957,15.915,15.952,11700.39,,,,,
+1717893000000,15.951,15.982,15.94,15.971,18811.67,,,,,
+1717893900000,15.971,15.982,15.964,15.981,9486.5,,,,,
+1717894800000,15.982,16.041,15.974,16.037,12813.05,,,,,
+1717895700000,16.037,16.074,16.013,16.07,13234.46,,,,,
+1717896600000,16.07,16.073,16.036,16.061,15940.87,,,,,
+1717897500000,16.058,16.081,16.037,16.078,8529.47,,,,,
+1717898400000,16.076,16.076,16.012,16.035,7727.11,,,,,
+1717899300000,16.037,16.04,15.982,16.026,23901.08,sell,16.02680239,10.399246375600109,405202,0.4907699963223925
+1717900200000,16.027,16.027,15.974,15.985,17703.58,,,,,
+1717901100000,15.985,16.013,15.946,15.949,13521.8,,,,,
+1717902000000,15.946,16.01,15.942,15.992,8527.78,,,,,
+1717902900000,15.992,16.003,15.963,15.973,9313.15,,,,,
+1717903800000,15.974,16.054,15.961,16.025,9093.4,,,,,
+1717904700000,16.028,16.061,16.015,16.036,6794.77,,,,,
+1717905600000,16.036,16.051,16.033,16.048,6665.05,,,,,
+1717906500000,16.047,16.067,16.041,16.047,9824.59,,,,,
+1717907400000,16.048,16.05,16.026,16.028,4698.77,,,,,
+1717908300000,16.028,16.028,15.977,15.994,14268.02,,,,,
+1717909200000,15.994,15.996,15.901,15.933,25463.61,,,,,
+1717910100000,15.932,16.071,15.932,16.031,30001.08,,,,,
+1717911000000,16.03,16.059,16.017,16.033,13028.56,,,,,
+1717911900000,16.035,16.062,16.017,16.032,24579.88,,,,,
+1717912800000,16.03,16.066,16.025,16.056,8544.89,,,,,
+1717913700000,16.053,16.066,16.044,16.056,6212.32,,,,,
+1717914600000,16.056,16.058,16.022,16.024,5041.86,,,,,
+1717915500000,16.022,16.048,16.012,16.046,6771.25,,,,,
+1717916400000,16.046,16.066,16.04,16.045,5213.99,,,,,
+1717917300000,16.046,16.053,16.03,16.033,7580.15,,,,,
+1717918200000,16.035,16.036,16.018,16.026,4119.82,,,,,
+1717919100000,16.027,16.031,16.009,16.02,4020.79,,,,,
+1717920000000,16.02,16.054,16.003,16.044,8877.11,,,,,
+1717920900000,16.043,16.078,16.031,16.065,10902.17,,,,,
+1717921800000,16.066,16.096,16.064,16.093,8377.81,,,,,
+1717922700000,16.093,16.096,16.064,16.086,31899.21,,,,,
+1717923600000,16.083,16.105,16.069,16.102,11205.66,,,,,
+1717924500000,16.102,16.107,16.068,16.068,6526.43,,,,,
+1717925400000,16.068,16.071,16.045,16.053,4811.25,,,,,
+1717926300000,16.051,16.067,16.04,16.042,5836.75,,,,,
+1717927200000,16.041,16.048,16.017,16.017,3754.56,,,,,
+1717928100000,16.017,16.029,16.0,16.003,9441.4,,,,,
+1717929000000,16.005,16.006,15.984,15.986,6561.39,,,,,
+1717929900000,15.987,15.994,15.971,15.98,11999.46,,,,,
+1717930800000,15.98,16.0,15.974,15.991,4248.77,,,,,
+1717931700000,15.99,16.017,15.986,16.016,6163.42,,,,,
+1717932600000,16.016,16.024,16.002,16.014,5280.69,,,,,
+1717933500000,16.015,16.017,15.996,16.005,5722.11,,,,,
+1717934400000,16.006,16.007,15.951,15.977,8608.17,,,,,
+1717935300000,15.977,15.986,15.967,15.986,3888.72,,,,,
+1717936200000,15.985,16.094,15.975,16.07,15729.16,,,,,
+1717937100000,16.064,16.108,16.062,16.086,17934.25,,,,,
+1717938000000,16.086,16.106,16.046,16.046,26925.54,,,,,
+1717938900000,16.045,16.045,15.947,16.003,26974.55,,,,,
+1717939800000,16.004,16.008,15.964,15.991,9513.45,,,,,
+1717940700000,15.991,16.025,15.986,16.012,16775.6,,,,,
+1717941600000,16.013,16.047,15.998,16.027,6261.74,,,,,
+1717942500000,16.025,16.053,15.98,15.993,10469.17,,,,,
+1717943400000,15.993,16.052,15.98,16.04,14884.5,,,,,
+1717944300000,16.039,16.067,16.031,16.06,11268.43,,,,,
+1717945200000,16.066,16.072,16.042,16.051,8628.61,,,,,
+1717946100000,16.05,16.075,16.012,16.031,8678.85,,,,,
+1717947000000,16.031,16.057,16.016,16.017,10337.26,,,,,
+1717947900000,16.018,16.035,16.0,16.0,6096.97,,,,,
+1717948800000,16.0,16.02,15.998,16.007,5408.68,,,,,
+1717949700000,16.01,16.037,16.006,16.02,11100.3,,,,,
+1717950600000,16.02,16.047,15.991,15.992,21396.64,,,,,
+1717951500000,15.992,16.03,15.992,16.027,7579.98,,,,,
+1717952400000,16.026,16.046,16.021,16.043,8857.98,,,,,
+1717953300000,16.043,16.059,16.002,16.006,46490.03,,,,,
+1717954200000,16.005,16.025,16.002,16.016,6879.02,,,,,
+1717955100000,16.017,16.061,16.017,16.058,5667.4,,,,,
+1717956000000,16.059,16.08,16.057,16.068,9165.4,,,,,
+1717956900000,16.065,16.109,16.059,16.088,8484.76,,,,,
+1717957800000,16.089,16.107,16.071,16.096,7888.56,,,,,
+1717958700000,16.1,16.108,16.088,16.093,6923.83,,,,,
+1717959600000,16.094,16.163,16.089,16.159,16004.97,,,,,
+1717960500000,16.157,16.157,16.135,16.136,8348.59,,,,,
+1717961400000,16.136,16.161,16.129,16.153,9207.07,,,,,
+1717962300000,16.153,16.185,16.143,16.179,11539.13,,,,,
+1717963200000,16.18,16.195,16.16,16.184,8961.81,,,,,
+1717964100000,16.187,16.238,16.177,16.187,16845.77,,,,,
+1717965000000,16.186,16.186,16.125,16.161,7484.57,,,,,
+1717965900000,16.161,16.21,16.152,16.18,10008.57,,,,,
+1717966800000,16.18,16.215,16.18,16.212,7495.05,,,,,
+1717967700000,16.211,16.251,16.202,16.238,8109.29,,,,,
+1717968600000,16.239,16.267,16.217,16.266,12100.79,sell,16.22478315,10.272350953834884,246299,0.24420610272252855
+1717969500000,16.266,16.298,16.266,16.298,10418.43,,,,,
+1717970400000,16.298,16.374,16.261,16.367,21484.45,,,,,
+1717971300000,16.367,16.383,16.308,16.31,17777.78,,,,,
+1717972200000,16.311,16.33,16.289,16.298,22616.83,,,,,
+1717973100000,16.297,16.323,16.294,16.32,3243.68,,,,,
+1717974000000,16.317,16.366,16.313,16.343,14477.15,,,,,
+1717974900000,16.34,16.34,16.305,16.312,5562.26,,,,,
+1717975800000,16.31,16.333,16.299,16.327,9793.16,,,,,
+1717976700000,16.326,16.379,16.322,16.372,9108.73,,,,,
+1717977600000,16.371,16.39,16.273,16.327,55137.19,,,,,
+1717978500000,16.326,16.348,16.291,16.292,26215.99,,,,,
+1717979400000,16.289,16.289,16.232,16.243,12006.28,,,,,
+1717980300000,16.238,16.239,16.196,16.2,21110.43,,,,,
+1717981200000,16.201,16.205,16.175,16.188,9794.11,,,,,
+1717982100000,16.188,16.23,16.188,16.205,7482.24,,,,,
+1717983000000,16.203,16.237,16.197,16.214,5778.99,,,,,
+1717983900000,16.215,16.215,16.189,16.201,4381.1,,,,,
+1717984800000,16.201,16.211,16.178,16.202,5204.51,,,,,
+1717985700000,16.204,16.232,16.2,16.201,10384.22,,,,,
+1717986600000,16.2,16.227,16.18,16.214,7071.16,,,,,
+1717987500000,16.213,16.213,16.151,16.171,13982.73,,,,,
+1717988400000,16.171,16.172,16.117,16.137,13802.38,,,,,
+1717989300000,16.137,16.137,16.113,16.135,3692.05,,,,,
+1717990200000,16.134,16.195,16.134,16.166,10933.29,buy,16.1695144,10.307462706899019,818010,0.0
+1717991100000,16.167,16.167,16.104,16.131,11256.53,,,,,
+1717992000000,16.131,16.149,16.086,16.132,10912.33,,,,,
+1717992900000,16.13,16.195,16.13,16.186,8596.53,,,,,
+1717993800000,16.185,16.2,16.159,16.169,9139.6,,,,,
+1717994700000,16.169,16.193,16.161,16.176,11462.39,,,,,
+1717995600000,16.177,16.177,16.107,16.117,10520.62,,,,,
+1717996500000,16.119,16.149,16.063,16.066,11406.36,,,,,
+1717997400000,16.066,16.114,16.058,16.097,19686.22,,,,,
+1717998300000,16.092,16.094,16.019,16.065,20931.91,buy,16.07214731,10.36990661247658,538176,0.0
+1717999200000,16.065,16.065,16.017,16.055,17133.53,,,,,
+1718000100000,16.054,16.055,15.997,15.998,21892.95,,,,,
+1718001000000,15.997,16.034,15.959,15.985,30011.74,sell,16.0067814,10.412253563147095,721953,-1.0197583889430386
+1718001900000,15.987,15.992,15.929,15.952,55081.88,,,,,
+1718002800000,15.955,15.959,15.862,15.922,32676.18,,,,,
+1718003700000,15.924,15.992,15.923,15.981,17441.67,,,,,
+1718004600000,15.981,15.988,15.934,15.939,13082.63,,,,,
+1718005500000,15.936,15.936,15.792,15.822,51996.66,,,,,
+1718006400000,15.817,15.928,15.8,15.915,30519.95,,,,,
+1718007300000,15.914,15.987,15.91,15.964,15749.47,,,,,
+1718008200000,15.964,15.998,15.957,15.98,8720.73,buy,15.98268968,10.427948612130386,289673,0.0
+1718009100000,15.98,16.0,15.967,15.977,8270.45,,,,,
+1718010000000,15.975,16.005,15.923,16.002,15509.46,,,,,
+1718010900000,16.0,16.022,15.973,15.985,10273.11,,,,,
+1718011800000,15.988,16.053,15.948,16.028,15905.41,,,,,
+1718012700000,16.025,16.064,16.012,16.045,18278.11,,,,,
+1718013600000,16.046,16.08,16.015,16.049,14303.71,,,,,
+1718014500000,16.047,16.086,16.0,16.0,9311.47,,,,,
+1718015400000,16.002,16.042,16.002,16.027,6095.21,,,,,
+1718016300000,16.029,16.042,16.002,16.006,9282.37,,,,,
+1718017200000,16.007,16.016,15.956,15.969,17311.31,,,,,
+1718018100000,15.969,15.994,15.96,15.964,9378.42,,,,,
+1718019000000,15.964,16.028,15.935,16.022,25319.32,,,,,
+1718019900000,16.022,16.024,15.956,15.987,36964.94,,,,,
+1718020800000,15.988,15.996,15.957,15.958,9209.17,,,,,
+1718021700000,15.956,15.963,15.93,15.948,12122.62,,,,,
+1718022600000,15.948,15.95,15.892,15.901,16431.0,,,,,
+1718023500000,15.901,15.984,15.901,15.932,20169.64,,,,,
+1718024400000,15.93,15.934,15.837,15.848,34626.74,,,,,
+1718025300000,15.848,15.856,15.793,15.794,47339.2,,,,,
+1718026200000,15.795,15.908,15.76,15.897,43636.56,,,,,
+1718027100000,15.896,15.909,15.826,15.898,37506.24,,,,,
+1718028000000,15.891,15.907,15.831,15.857,36555.6,,,,,
+1718028900000,15.857,15.928,15.847,15.903,38779.26,,,,,
+1718029800000,15.902,16.008,15.887,15.992,29361.49,,,,,
+1718030700000,15.993,16.05,15.991,16.005,17068.97,,,,,
+1718031600000,16.005,16.089,15.993,16.079,21910.18,,,,,
+1718032500000,16.079,16.166,16.079,16.108,29004.83,,,,,
+1718033400000,16.114,16.197,16.114,16.178,17809.39,,,,,
+1718034300000,16.178,16.25,16.162,16.172,39978.36,,,,,
+1718035200000,16.176,16.204,16.062,16.071,30107.19,,,,,
+1718036100000,16.071,16.11,16.021,16.068,20442.08,sell,16.09360555,10.356080006364184,632201,0.8164689439858458
+1718037000000,16.067,16.093,16.027,16.083,15305.92,,,,,
+1718037900000,16.082,16.095,16.066,16.086,14586.76,,,,,
+1718038800000,16.086,16.094,16.007,16.018,13023.72,,,,,
+1718039700000,16.017,16.025,15.98,15.992,12366.89,,,,,
+1718040600000,15.993,16.011,15.96,15.968,9935.92,,,,,
+1718041500000,15.969,16.049,15.969,16.046,9851.03,,,,,
+1718042400000,16.047,16.081,16.009,16.063,10546.56,buy,16.02448381,10.400751040895255,938227,0.0
+1718043300000,16.059,16.115,15.993,16.001,37431.74,,,,,
+1718044200000,16.001,16.015,15.91,15.977,36729.63,,,,,
+1718045100000,15.978,16.006,15.975,15.981,5807.62,,,,,
+1718046000000,15.981,15.994,15.859,15.908,27500.83,,,,,
+1718046900000,15.904,15.949,15.84,15.948,29162.41,,,,,
+1718047800000,15.946,15.947,15.897,15.902,15900.75,buy,15.93647225,10.458190749628837,931649,0.0
+1718048700000,15.902,15.936,15.862,15.885,17464.7,,,,,
+1718049600000,15.881,15.892,15.778,15.795,34104.45,,,,,
+1718050500000,15.794,15.914,15.787,15.903,25833.47,,,,,
+1718051400000,15.903,15.919,15.876,15.907,12067.21,,,,,
+1718052300000,15.906,15.917,15.843,15.863,15455.47,,,,,
+1718053200000,15.863,15.894,15.847,15.872,10575.85,,,,,
+1718054100000,15.875,15.875,15.782,15.801,19247.08,,,,,
+1718055000000,15.801,15.899,15.801,15.894,8944.0,,,,,
+1718055900000,15.894,15.894,15.852,15.877,7178.0,,,,,
+1718056800000,15.876,15.876,15.799,15.844,13048.67,,,,,
+1718057700000,15.843,15.891,15.833,15.884,9006.23,,,,,
+1718058600000,15.885,15.888,15.858,15.884,7335.44,,,,,
+1718059500000,15.884,15.91,15.878,15.91,12569.36,,,,,
+1718060400000,15.909,15.93,15.895,15.918,6781.66,,,,,
+1718061300000,15.918,15.93,15.878,15.878,8917.76,,,,,
+1718062200000,15.879,15.908,15.84,15.906,11620.63,,,,,
+1718063100000,15.905,15.912,15.89,15.905,4007.31,,,,,
+1718064000000,15.906,15.906,15.863,15.892,7589.45,,,,,
+1718064900000,15.892,15.913,15.865,15.87,9197.6,,,,,
+1718065800000,15.872,15.886,15.806,15.809,12455.15,,,,,
+1718066700000,15.809,15.818,15.787,15.8,15958.42,,,,,
+1718067600000,15.802,15.859,15.791,15.859,18741.52,,,,,
+1718068500000,15.858,15.864,15.811,15.838,13576.65,buy,15.85790709,10.510003982288854,572806,0.0
+1718069400000,15.836,15.855,15.811,15.822,5384.8,,,,,
+1718070300000,15.819,15.827,15.33,15.593,193848.5,,,,,
+1718071200000,15.589,15.711,15.527,15.633,75198.14,,,,,
+1718072100000,15.632,15.636,15.471,15.535,132520.38,,,,,
+1718073000000,15.533,15.623,15.451,15.6,52961.24,,,,,
+1718073900000,15.6,15.673,15.6,15.666,24086.37,buy,15.6391992,10.656982146929023,551389,0.0
+1718074800000,15.664,15.716,15.65,15.694,18238.87,,,,,
+1718075700000,15.695,15.755,15.663,15.715,62484.14,,,,,
+1718076600000,15.711,15.714,15.632,15.686,37928.31,sell,15.67576585,10.632122746759876,917651,0.05583655901570361
+1718077500000,15.688,15.734,15.682,15.712,16568.4,,,,,
+1718078400000,15.71,15.731,15.595,15.672,70710.5,,,,,
+1718079300000,15.674,15.71,15.571,15.614,40687.94,,,,,
+1718080200000,15.612,15.674,15.526,15.66,33500.35,,,,,
+1718081100000,15.659,15.679,15.617,15.64,10725.29,,,,,
+1718082000000,15.642,15.669,15.612,15.64,22176.42,,,,,
+1718082900000,15.641,15.672,15.621,15.65,26762.18,,,,,
+1718083800000,15.649,15.706,15.625,15.692,24579.82,,,,,
+1718084700000,15.692,15.722,15.639,15.718,15122.53,,,,,
+1718085600000,15.718,15.748,15.677,15.741,29118.13,,,,,
+1718086500000,15.742,15.751,15.601,15.628,32976.83,,,,,
+1718087400000,15.629,15.66,15.579,15.579,29597.98,,,,,
+1718088300000,15.578,15.595,15.354,15.479,75119.7,,,,,
+1718089200000,15.479,15.597,15.429,15.535,35737.41,buy,15.57705186,10.699500018655435,881111,0.0
+1718090100000,15.536,15.555,15.516,15.535,23868.02,,,,,
+1718091000000,15.536,15.536,15.437,15.475,19805.43,,,,,
+1718091900000,15.477,15.518,15.434,15.504,25643.43,,,,,
+1718092800000,15.503,15.588,15.497,15.551,57298.85,,,,,
+1718093700000,15.55,15.612,15.525,15.583,22259.69,,,,,
+1718094600000,15.58,15.617,15.572,15.595,17442.79,,,,,
+1718095500000,15.593,15.593,15.531,15.537,16244.7,,,,,
+1718096400000,15.534,15.56,15.513,15.513,12896.14,,,,,
+1718097300000,15.511,15.532,15.445,15.459,18966.29,,,,,
+1718098200000,15.458,15.505,15.436,15.497,24811.17,,,,,
+1718099100000,15.497,15.5,15.405,15.469,34052.0,,,,,
+1718100000000,15.468,15.542,15.435,15.523,24752.88,,,,,
+1718100900000,15.523,15.562,15.509,15.518,40097.61,,,,,
+1718101800000,15.518,15.518,15.446,15.452,13141.12,,,,,
+1718102700000,15.449,15.475,15.426,15.443,12006.78,,,,,
+1718103600000,15.441,15.486,15.39,15.485,15961.6,,,,,
+1718104500000,15.484,15.486,15.434,15.454,21230.71,,,,,
+1718105400000,15.452,15.509,15.436,15.478,8543.41,,,,,
+1718106300000,15.48,15.495,15.421,15.423,8959.91,,,,,
+1718107200000,15.424,15.497,15.392,15.478,23417.95,,,,,
+1718108100000,15.479,15.48,15.377,15.394,13125.26,,,,,
+1718109000000,15.398,15.422,15.325,15.421,29519.5,,,,,
+1718109900000,15.423,15.439,15.398,15.401,26594.62,,,,,
+1718110800000,15.401,15.464,15.262,15.458,80451.9,,,,,
+1718111700000,15.458,15.478,15.388,15.411,25985.99,,,,,
+1718112600000,15.408,15.421,15.303,15.326,47001.7,,,,,
+1718113500000,15.326,15.359,15.232,15.286,206308.17,,,,,
+1718114400000,15.283,15.383,15.242,15.377,36996.79,,,,,
+1718115300000,15.382,15.389,15.347,15.351,19686.16,buy,15.38436792,10.833507592469658,692943,0.0
+1718116200000,15.351,15.363,15.291,15.327,13873.9,,,,,
+1718117100000,15.328,15.345,15.295,15.314,16819.43,,,,,
+1718118000000,15.317,15.35,15.201,15.314,68165.06,,,,,
+1718118900000,15.309,15.36,15.251,15.254,14505.87,,,,,
+1718119800000,15.254,15.256,14.784,14.827,268140.89,,,,,
+1718120700000,14.834,15.0,14.833,14.881,241643.14,,,,,
+1718121600000,14.877,15.041,14.848,15.028,68346.95,,,,,
+1718122500000,15.026,15.034,14.928,14.991,40106.06,,,,,
+1718123400000,14.99,15.029,14.943,14.968,27066.54,buy,15.02153278,11.095183767702476,344430,0.0
+1718124300000,14.968,14.969,14.797,14.861,48588.44,,,,,
+1718125200000,14.861,14.892,14.8,14.809,35037.93,,,,,
+1718126100000,14.811,14.837,14.662,14.705,73221.25,,,,,
+1718127000000,14.703,14.762,14.697,14.761,26288.62,,,,,
+1718127900000,14.762,14.955,14.733,14.885,62498.57,buy,14.86817807,11.209622717860457,612913,0.0
+1718128800000,14.885,14.945,14.87,14.921,21374.12,,,,,
+1718129700000,14.919,15.022,14.907,15.003,24949.93,,,,,
+1718130600000,14.999,15.074,14.998,15.052,36239.86,,,,,
+1718131500000,15.051,15.051,14.989,15.01,17330.31,,,,,
+1718132400000,15.01,15.043,14.99,14.998,18320.83,,,,,
+1718133300000,14.998,15.005,14.949,14.953,15534.01,,,,,
+1718134200000,14.952,15.013,14.951,14.997,24812.11,sell,14.96281058,11.138727298295228,814418,0.7218064748322893
+1718135100000,14.997,15.063,14.994,15.032,32431.85,,,,,
+1718136000000,15.025,15.047,14.976,15.034,15241.35,,,,,
+1718136900000,15.034,15.036,15.006,15.024,12260.5,,,,,
+1718137800000,15.024,15.065,15.002,15.044,23672.02,,,,,
+1718138700000,15.042,15.094,15.042,15.061,25665.04,,,,,
+1718139600000,15.053,15.065,15.027,15.048,9670.31,,,,,
+1718140500000,15.049,15.089,15.039,15.055,22126.28,,,,,
+1718141400000,15.054,15.054,15.006,15.006,7254.29,,,,,
+1718142300000,15.006,15.045,15.006,15.044,11156.56,,,,,
+1718143200000,15.045,15.046,15.001,15.013,12725.98,,,,,
+1718144100000,15.015,15.026,14.966,14.974,14111.98,,,,,
+1718145000000,14.974,15.008,14.961,15.006,16608.2,,,,,
+1718145900000,15.006,15.01,14.985,15.007,16153.66,,,,,
+1718146800000,15.007,15.045,15.0,15.023,10300.79,,,,,
+1718147700000,15.023,15.023,14.955,14.955,6744.57,,,,,
+1718148600000,14.956,14.973,14.941,14.963,6930.35,,,,,
+1718149500000,14.964,14.999,14.964,14.988,9674.74,,,,,
+1718150400000,14.987,15.055,14.982,15.054,11251.16,,,,,
+1718151300000,15.055,15.058,14.955,14.966,9133.11,,,,,
+1718152200000,14.968,15.0,14.929,14.999,9298.13,,,,,
+1718153100000,15.001,15.014,14.936,14.967,12326.08,,,,,
+1718154000000,14.965,15.006,14.938,14.947,12087.68,,,,,
+1718154900000,14.953,14.962,14.826,14.852,17264.88,,,,,
+1718155800000,14.853,14.878,14.73,14.751,36524.61,,,,,
+1718156700000,14.75,14.971,14.747,14.963,58113.1,,,,,
+1718157600000,14.963,15.041,14.939,15.021,30202.55,,,,,
+1718158500000,15.021,15.076,15.021,15.06,22583.66,,,,,
+1718159400000,15.06,15.126,15.055,15.071,36854.19,,,,,
+1718160300000,15.072,15.102,15.052,15.091,13188.17,,,,,
+1718161200000,15.091,15.144,15.087,15.107,18073.95,,,,,
+1718162100000,15.108,15.165,15.104,15.135,20267.86,,,,,
+1718163000000,15.135,15.195,15.107,15.183,17730.96,,,,,
+1718163900000,15.183,15.199,15.149,15.175,7352.83,,,,,
+1718164800000,15.175,15.228,15.158,15.217,18236.52,,,,,
+1718165700000,15.223,15.268,15.198,15.221,29376.65,,,,,
+1718166600000,15.221,15.256,15.203,15.254,17699.94,,,,,
+1718167500000,15.255,15.3,15.221,15.293,52748.89,,,,,
+1718168400000,15.292,15.3,15.262,15.273,30906.07,,,,,
+1718169300000,15.274,15.299,15.213,15.214,10446.61,sell,15.26880043,10.915504949504841,907815,2.3784619157667404
+1718170200000,15.217,15.248,15.213,15.239,5877.02,,,,,
+1718171100000,15.238,15.254,15.212,15.214,9769.29,,,,,
+1718172000000,15.214,15.261,15.214,15.245,6268.68,,,,,
+1718172900000,15.246,15.259,15.214,15.238,12999.13,,,,,
+1718173800000,15.238,15.24,15.223,15.233,8740.94,,,,,
+1718174700000,15.233,15.235,15.217,15.224,11928.14,,,,,
+1718175600000,15.224,15.239,15.221,15.237,11185.02,,,,,
+1718176500000,15.238,15.259,15.234,15.242,7659.43,,,,,
+1718177400000,15.243,15.246,15.2,15.214,12751.25,,,,,
+1718178300000,15.209,15.282,15.203,15.274,16158.08,,,,,
+1718179200000,15.279,15.526,15.249,15.44,109909.57,,,,,
+1718180100000,15.441,15.45,15.377,15.382,46390.25,,,,,
+1718181000000,15.378,15.405,15.269,15.269,61201.67,,,,,
+1718181900000,15.27,15.3,15.258,15.291,19984.11,,,,,
+1718182800000,15.292,15.334,15.26,15.334,19006.47,,,,,
+1718183700000,15.334,15.398,15.324,15.378,32298.87,,,,,
+1718184600000,15.375,15.399,15.323,15.39,23642.48,,,,,
+1718185500000,15.389,15.422,15.351,15.404,33391.34,,,,,
+1718186400000,15.404,15.489,15.403,15.485,31890.15,,,,,
+1718187300000,15.487,15.494,15.362,15.373,23671.97,,,,,
+1718188200000,15.371,15.413,15.348,15.401,20681.8,,,,,
+1718189100000,15.4,15.417,15.373,15.397,19145.75,,,,,
+1718190000000,15.398,15.402,15.364,15.367,21672.89,,,,,
+1718190900000,15.367,15.37,15.226,15.235,100023.45,,,,,
+1718191800000,15.238,15.269,15.209,15.217,30982.38,,,,,
+1718192700000,15.216,15.238,15.177,15.199,28362.37,,,,,
+1718193600000,15.202,15.241,15.191,15.231,25580.41,,,,,
+1718194500000,15.231,15.284,15.223,15.284,18863.16,,,,,
+1718195400000,15.285,15.762,15.285,15.729,266284.28,,,,,
+1718196300000,15.73,15.857,15.673,15.838,133883.08,,,,,
+1718197200000,15.841,16.087,15.839,15.921,144536.13,,,,,
+1718198100000,15.921,15.948,15.796,15.809,54646.84,,,,,
+1718199000000,15.812,15.985,15.783,15.979,41907.69,sell,15.80871017,10.54271125692139,611467,4.231123535232524
+1718199900000,15.981,16.006,15.86,15.886,24687.63,,,,,
+1718200800000,15.888,16.014,15.888,15.976,27033.76,,,,,
+1718201700000,15.972,16.054,15.967,16.04,33121.3,,,,,
+1718202600000,16.039,16.112,16.009,16.093,43335.48,,,,,
+1718203500000,16.09,16.112,16.073,16.101,23818.03,,,,,
+1718204400000,16.103,16.143,16.024,16.047,34007.89,,,,,
+1718205300000,16.051,16.069,16.0,16.034,26927.49,,,,,
+1718206200000,16.035,16.051,15.989,15.99,32075.8,sell,16.04728064,10.385975693054661,514983,4.660812913022682
+1718207100000,15.991,16.095,15.988,16.074,23324.9,,,,,
+1718208000000,16.075,16.176,16.072,16.169,41688.74,,,,,
+1718208900000,16.169,16.193,16.1,16.12,36568.77,,,,,
+1718209800000,16.116,16.152,16.064,16.137,26707.55,,,,,
+1718210700000,16.137,16.219,16.131,16.19,40923.69,,,,,
+1718211600000,16.19,16.219,16.14,16.201,48552.4,,,,,
+1718212500000,16.204,16.234,16.188,16.204,31689.36,,,,,
+1718213400000,16.205,16.21,16.15,16.15,18975.75,,,,,
+1718214300000,16.15,16.236,16.14,16.227,24485.35,sell,16.15424152,10.317207803308035,745126,2.97009165340939
+1718215200000,16.227,16.227,15.803,16.048,196081.1,,,,,
+1718216100000,16.048,16.183,16.048,16.108,51421.36,,,,,
+1718217000000,16.108,16.218,16.009,16.181,87006.94,,,,,
+1718217900000,16.19,16.19,15.97,16.024,89396.9,,,,,
+1718218800000,16.027,16.159,16.025,16.142,26178.23,sell,16.0533028,10.382079547310767,968670,0.9745051566360634
+1718219700000,16.14,16.211,15.916,15.963,78333.06,,,,,
+1718220600000,15.969,16.029,15.833,15.853,66590.35,,,,,
+1718221500000,15.852,15.881,15.607,15.699,142246.34,,,,,
+1718222400000,15.699,15.873,15.634,15.866,50151.58,,,,,
+1718223300000,15.87,15.922,15.858,15.871,36074.46,buy,15.89720073,10.484026055741115,460436,0.0
+1718224200000,15.876,15.995,15.863,15.982,36583.01,,,,,
+1718225100000,15.981,15.986,15.918,15.938,20359.61,,,,,
+1718226000000,15.939,16.009,15.939,15.987,28378.13,,,,,
+1718226900000,15.987,16.065,15.987,16.065,16499.59,,,,,
+1718227800000,16.065,16.065,15.988,16.012,24566.23,,,,,
+1718228700000,16.013,16.018,15.987,16.018,5476.53,,,,,
+1718229600000,16.023,16.05,16.0,16.004,21919.85,,,,,
+1718230500000,16.005,16.041,15.982,16.04,26795.29,,,,,
+1718231400000,16.04,16.051,15.992,15.994,13695.77,,,,,
+1718232300000,15.995,16.046,15.995,16.02,17930.63,sell,16.01368613,10.407764040937067,218270,0.8802315766382532
+1718233200000,16.031,16.031,15.985,16.008,16300.72,,,,,
+1718234100000,16.008,16.013,15.969,15.994,15756.12,,,,,
+1718235000000,15.99,16.024,15.981,15.991,16438.6,,,,,
+1718235900000,15.991,16.01,15.988,16.006,9383.76,,,,,
+1718236800000,16.007,16.01,15.933,15.941,20990.03,,,,,
+1718237700000,15.942,15.993,15.896,15.98,21713.6,,,,,
+1718238600000,15.981,16.05,15.98,16.025,30442.92,,,,,
+1718239500000,16.026,16.032,15.993,15.994,12158.02,,,,,
+1718240400000,15.993,16.0,15.92,15.943,19236.47,,,,,
+1718241300000,15.944,15.95,15.87,15.885,50832.94,,,,,
+1718242200000,15.885,15.894,15.808,15.841,14573.39,,,,,
+1718243100000,15.842,15.868,15.77,15.783,22321.41,,,,,
+1718244000000,15.783,15.798,15.715,15.717,36784.93,,,,,
+1718244900000,15.717,15.784,15.681,15.78,46491.03,,,,,
+1718245800000,15.779,15.833,15.662,15.681,24349.93,,,,,
+1718246700000,15.682,15.689,15.535,15.543,40998.46,,,,,
+1718247600000,15.543,15.543,15.441,15.501,53148.94,,,,,
+1718248500000,15.504,15.522,15.352,15.446,57592.64,,,,,
+1718249400000,15.452,15.484,15.385,15.484,41951.92,,,,,
+1718250300000,15.485,15.53,15.439,15.521,19946.76,buy,15.44034034,10.794235295118284,522618,0.0
+1718251200000,15.517,15.606,15.509,15.606,22512.67,,,,,
+1718252100000,15.605,15.646,15.591,15.643,8461.85,,,,,
+1718253000000,15.642,15.643,15.585,15.617,10444.21,,,,,
+1718253900000,15.618,15.622,15.574,15.585,24118.68,,,,,
+1718254800000,15.585,15.65,15.582,15.62,20902.6,,,,,
+1718255700000,15.622,15.627,15.558,15.577,14372.32,sell,15.59003377,10.690590483991405,905363,1.268578136098966
+1718256600000,15.578,15.619,15.555,15.608,7148.47,,,,,
+1718257500000,15.608,15.642,15.603,15.619,8017.2,,,,,
+1718258400000,15.623,15.623,15.568,15.57,11880.76,,,,,
+1718259300000,15.568,15.617,15.568,15.616,7597.39,,,,,
+1718260200000,15.616,15.616,15.517,15.517,19544.02,,,,,
+1718261100000,15.517,15.584,15.507,15.546,14461.34,,,,,
+1718262000000,15.547,15.562,15.487,15.556,15988.91,,,,,
+1718262900000,15.555,15.572,15.511,15.553,16731.99,,,,,
+1718263800000,15.552,15.571,15.513,15.521,9341.66,,,,,
+1718264700000,15.521,15.536,15.508,15.524,6378.62,,,,,
+1718265600000,15.524,15.541,15.501,15.532,12966.26,,,,,
+1718266500000,15.531,15.531,15.475,15.482,8054.76,,,,,
+1718267400000,15.485,15.515,15.474,15.486,8746.27,,,,,
+1718268300000,15.484,15.484,15.455,15.458,7134.0,,,,,
+1718269200000,15.458,15.461,15.405,15.422,11198.96,,,,,
+1718270100000,15.421,15.444,15.321,15.333,42701.87,,,,,
+1718271000000,15.332,15.333,15.249,15.277,51084.7,,,,,
+1718271900000,15.275,15.4,15.266,15.399,23817.5,,,,,
+1718272800000,15.4,15.43,15.356,15.367,14432.18,,,,,
+1718273700000,15.366,15.432,15.341,15.432,14862.04,buy,15.38819063,10.830816349632565,657484,0.0
+1718274600000,15.431,15.464,15.405,15.456,12669.49,,,,,
+1718275500000,15.455,15.473,15.407,15.442,14939.6,,,,,
+1718276400000,15.441,15.458,15.361,15.403,12700.98,,,,,
+1718277300000,15.402,15.423,15.37,15.402,16632.93,,,,,
+1718278200000,15.402,15.412,15.372,15.38,13446.54,,,,,
+1718279100000,15.38,15.38,15.287,15.308,41128.83,,,,,
+1718280000000,15.306,15.358,15.288,15.353,22923.04,,,,,
+1718280900000,15.347,15.375,15.3,15.365,10173.87,,,,,
+1718281800000,15.364,15.502,15.321,15.334,80729.84,,,,,
+1718282700000,15.337,15.374,15.212,15.325,40960.9,,,,,
+1718283600000,15.326,15.346,15.232,15.299,29878.3,,,,,
+1718284500000,15.299,15.404,15.299,15.399,20186.0,,,,,
+1718285400000,15.395,15.541,15.381,15.486,65934.32,,,,,
+1718286300000,15.486,15.496,15.405,15.466,51442.14,,,,,
+1718287200000,15.467,15.55,15.432,15.463,46779.96,,,,,
+1718288100000,15.46,15.531,15.4,15.438,19391.16,,,,,
+1718289000000,15.438,15.603,15.438,15.558,37326.99,,,,,
+1718289900000,15.559,15.612,15.484,15.504,17219.79,,,,,
+1718290800000,15.504,15.505,15.36,15.366,60567.41,sell,15.49214889,10.758137418511904,632391,0.7861823107829131
+1718291700000,15.366,15.38,15.263,15.293,44450.17,,,,,
+1718292600000,15.295,15.318,15.104,15.132,90281.71,,,,,
+1718293500000,15.133,15.189,15.081,15.104,51606.39,,,,,
+1718294400000,15.102,15.214,15.052,15.195,59914.46,,,,,
+1718295300000,15.196,15.258,15.182,15.246,21731.34,buy,15.21197969,10.956277227758163,576991,0.0
+1718296200000,15.244,15.282,15.215,15.269,24276.4,,,,,
+1718297100000,15.27,15.338,15.227,15.32,35191.96,,,,,
+1718298000000,15.319,15.376,15.307,15.362,21241.78,,,,,
+1718298900000,15.36,15.36,15.291,15.294,20300.4,,,,,
+1718299800000,15.293,15.41,15.282,15.405,24636.49,,,,,
+1718300700000,15.403,15.41,15.377,15.397,20155.26,,,,,
+1718301600000,15.397,15.441,15.385,15.427,16810.33,,,,,
+1718302500000,15.429,15.477,15.419,15.455,28329.95,,,,,
+1718303400000,15.455,15.457,15.391,15.435,13901.86,sell,15.42416793,10.805553169743444,394979,1.9617707872902603
+1718304300000,15.434,15.47,15.425,15.444,12889.53,,,,,
+1718305200000,15.443,15.474,15.432,15.455,13491.11,,,,,
+1718306100000,15.456,15.466,15.394,15.458,29913.74,,,,,
+1718307000000,15.458,15.46,15.366,15.401,14661.41,,,,,
+1718307900000,15.405,15.428,15.348,15.35,13891.08,,,,,
+1718308800000,15.344,15.397,15.315,15.358,17471.29,,,,,
+1718309700000,15.358,15.4,15.336,15.339,7693.76,,,,,
+1718310600000,15.34,15.344,15.263,15.269,15110.77,,,,,
+1718311500000,15.267,15.301,15.267,15.282,7074.39,,,,,
+1718312400000,15.284,15.308,15.191,15.22,17014.35,,,,,
+1718313300000,15.22,15.254,15.19,15.199,14354.42,,,,,
+1718314200000,15.2,15.275,15.2,15.272,17865.78,buy,15.24049152,10.935780282935825,917068,0.0
+1718315100000,15.271,15.323,15.267,15.319,8035.86,,,,,
+1718316000000,15.318,15.319,15.254,15.254,12503.28,,,,,
+1718316900000,15.254,15.255,15.217,15.22,16569.69,,,,,
+1718317800000,15.22,15.268,15.208,15.209,13686.5,,,,,
+1718318700000,15.21,15.239,15.202,15.207,2600.31,,,,,
+1718319600000,15.203,15.203,15.067,15.104,35963.47,,,,,
+1718320500000,15.103,15.158,15.097,15.154,7153.92,,,,,
+1718321400000,15.154,15.176,15.14,15.168,6041.29,,,,,
+1718322300000,15.168,15.171,15.117,15.141,9828.95,,,,,
+1718323200000,15.139,15.227,15.135,15.157,23422.02,,,,,
+1718324100000,15.153,15.248,15.102,15.219,35966.35,,,,,
+1718325000000,15.225,15.241,15.159,15.187,13884.5,,,,,
+1718325900000,15.186,15.225,15.131,15.216,20715.88,,,,,
+1718326800000,15.216,15.28,15.109,15.267,35578.84,,,,,
+1718327700000,15.264,15.298,15.172,15.2,27991.57,,,,,
+1718328600000,15.21,15.299,15.124,15.265,51506.07,,,,,
+1718329500000,15.265,15.327,15.262,15.285,20845.03,,,,,
+1718330400000,15.291,15.355,15.255,15.28,14083.77,,,,,
+1718331300000,15.28,15.331,15.28,15.331,11091.71,,,,,
+1718332200000,15.332,15.343,15.292,15.329,15242.74,,,,,
+1718333100000,15.325,15.377,15.308,15.353,19365.42,,,,,
+1718334000000,15.354,15.45,15.325,15.341,59726.08,,,,,
+1718334900000,15.346,15.381,15.335,15.34,9207.3,sell,15.34406675,10.861961785109326,409387,0.7989099017874897
+1718335800000,15.353,15.374,15.267,15.29,25117.49,,,,,
+1718336700000,15.291,15.302,15.254,15.277,10415.5,,,,,
+1718337600000,15.28,15.341,15.28,15.341,14945.21,,,,,
+1718338500000,15.343,15.354,15.309,15.346,6807.62,,,,,
+1718339400000,15.343,15.347,15.307,15.329,8286.18,,,,,
+1718340300000,15.333,15.358,15.319,15.321,9954.83,,,,,
+1718341200000,15.321,15.389,15.321,15.373,21145.36,,,,,
+1718342100000,15.373,15.412,15.373,15.403,23003.87,,,,,
+1718343000000,15.4,15.444,15.39,15.435,32649.83,,,,,
+1718343900000,15.434,15.444,15.377,15.397,16238.31,,,,,
+1718344800000,15.4,15.408,15.361,15.378,7312.65,,,,,
+1718345700000,15.378,15.409,15.366,15.369,13912.92,,,,,
+1718346600000,15.371,15.387,15.338,15.376,9908.92,,,,,
+1718347500000,15.37,15.406,15.324,15.324,11809.56,,,,,
+1718348400000,15.331,15.35,15.311,15.32,12011.37,,,,,
+1718349300000,15.322,15.334,15.296,15.303,22408.32,,,,,
+1718350200000,15.305,15.328,15.295,15.32,5618.07,,,,,
+1718351100000,15.319,15.379,15.318,15.345,13584.89,,,,,
+1718352000000,15.341,15.423,15.317,15.405,18434.19,,,,,
+1718352900000,15.397,15.407,15.35,15.372,25254.04,,,,,
+1718353800000,15.369,15.374,15.334,15.338,12316.08,,,,,
+1718354700000,15.338,15.363,15.315,15.326,21723.93,,,,,
+1718355600000,15.326,15.333,15.305,15.321,16947.02,,,,,
+1718356500000,15.31,15.344,15.301,15.332,9899.14,,,,,
+1718357400000,15.332,15.343,15.3,15.308,15696.06,,,,,
+1718358300000,15.311,15.332,15.311,15.313,7574.39,,,,,
+1718359200000,15.311,15.331,15.278,15.309,16921.93,,,,,
+1718360100000,15.309,15.366,15.309,15.364,19084.55,,,,,
+1718361000000,15.365,15.384,15.36,15.377,18544.44,,,,,
+1718361900000,15.377,15.389,15.365,15.365,9460.25,,,,,
+1718362800000,15.365,15.373,15.298,15.363,11368.91,,,,,
+1718363700000,15.36,15.436,15.357,15.434,13929.07,,,,,
+1718364600000,15.434,15.439,15.406,15.42,14318.59,,,,,
+1718365500000,15.419,15.448,15.413,15.424,28547.37,,,,,
+1718366400000,15.421,15.44,15.394,15.425,9864.39,,,,,
+1718367300000,15.43,15.457,15.408,15.408,14338.45,,,,,
+1718368200000,15.408,15.425,15.358,15.362,10140.67,,,,,
+1718369100000,15.361,15.384,15.356,15.376,17201.39,,,,,
+1718370000000,15.374,15.398,15.361,15.391,9538.1,,,,,
+1718370900000,15.39,15.46,15.387,15.459,17100.44,,,,,
+1718371800000,15.459,15.462,15.417,15.421,18305.53,,,,,
+1718372700000,15.421,15.447,15.407,15.411,14391.97,,,,,
+1718373600000,15.409,15.414,15.321,15.332,19846.77,,,,,
+1718374500000,15.329,15.362,15.184,15.214,45474.69,,,,,
+1718375400000,15.208,15.245,15.151,15.215,49011.31,,,,,
+1718376300000,15.216,15.329,15.197,15.308,27864.02,,,,,
+1718377200000,15.308,15.336,15.246,15.303,19347.6,buy,15.31662103,10.881425239954941,522290,0.0
+1718378100000,15.304,15.346,15.247,15.337,20817.71,,,,,
+1718379000000,15.336,15.392,15.241,15.242,25785.92,,,,,
+1718379900000,15.243,15.256,15.151,15.198,52049.5,,,,,
+1718380800000,15.196,15.213,14.652,14.82,303391.57,,,,,
+1718381700000,14.813,14.914,14.794,14.801,88451.98,,,,,
+1718382600000,14.801,14.912,14.69,14.724,97727.07,,,,,
+1718383500000,14.721,14.87,14.707,14.83,57636.84,buy,14.86742502,11.210190496502443,275091,0.0
+1718384400000,14.83,14.834,14.662,14.72,94658.05,,,,,
+1718385300000,14.722,14.784,14.695,14.78,34178.45,buy,14.74225346,11.305372487244338,265006,0.0
+1718386200000,14.783,14.864,14.77,14.784,54683.59,,,,,
+1718387100000,14.783,14.786,14.694,14.705,60358.35,,,,,
+1718388000000,14.704,14.718,14.549,14.599,92477.83,,,,,
+1718388900000,14.6,14.669,14.515,14.618,51920.26,,,,,
+1718389800000,14.616,14.659,14.574,14.636,42667.63,,,,,
+1718390700000,14.634,14.635,14.536,14.544,52902.81,,,,,
+1718391600000,14.544,14.551,14.5,14.5,41243.23,,,,,
+1718392500000,14.5,14.638,14.482,14.638,38407.33,,,,,
+1718393400000,14.628,14.637,14.499,14.512,44394.3,buy,14.59758847,11.417410965461109,252442,0.0
+1718394300000,14.509,14.558,14.493,14.514,50352.23,,,,,
+1718395200000,14.514,14.531,14.485,14.526,22191.07,,,,,
+1718396100000,14.525,14.622,14.516,14.614,38744.66,,,,,
+1718397000000,14.609,14.622,14.552,14.57,36275.75,,,,,
+1718397900000,14.57,14.571,14.469,14.485,47418.84,,,,,
+1718398800000,14.485,14.571,14.473,14.565,36469.29,,,,,
+1718399700000,14.567,14.749,14.548,14.747,31511.42,,,,,
+1718400600000,14.747,14.936,14.737,14.805,114587.67,,,,,
+1718401500000,14.806,14.817,14.757,14.781,32549.56,,,,,
+1718402400000,14.78,14.785,14.682,14.746,21798.98,sell,14.75964442,11.292051618860521,643281,1.4984407633627004
+1718403300000,14.747,14.758,14.665,14.67,29233.98,,,,,
+1718404200000,14.673,14.709,14.651,14.704,14603.97,,,,,
+1718405100000,14.703,14.747,14.679,14.739,27201.2,,,,,
+1718406000000,14.736,14.736,14.668,14.677,16510.97,,,,,
+1718406900000,14.678,14.766,14.678,14.735,14335.85,,,,,
+1718407800000,14.734,14.767,14.724,14.73,10538.76,,,,,
+1718408700000,14.732,14.763,14.73,14.744,8177.21,,,,,
+1718409600000,14.745,14.762,14.702,14.741,19029.29,,,,,
+1718410500000,14.745,14.809,14.728,14.809,22356.05,,,,,
+1718411400000,14.809,14.903,14.787,14.88,30364.16,,,,,
+1718412300000,14.883,14.884,14.805,14.808,14063.61,,,,,
+1718413200000,14.808,14.838,14.78,14.78,25195.24,sell,14.80039426,11.260961278383315,823278,0.3401892397649279
+1718414100000,14.78,14.783,14.747,14.769,16559.68,,,,,
+1718415000000,14.771,14.81,14.748,14.752,17270.8,,,,,
+1718415900000,14.753,14.792,14.752,14.765,16325.6,,,,,
+1718416800000,14.762,14.778,14.729,14.767,9929.65,,,,,
+1718417700000,14.768,14.786,14.743,14.743,3402.79,,,,,
+1718418600000,14.743,14.801,14.742,14.789,6283.18,,,,,
+1718419500000,14.79,14.822,14.774,14.822,15843.13,,,,,
+1718420400000,14.823,14.849,14.81,14.815,14043.14,,,,,
+1718421300000,14.817,14.874,14.805,14.862,17000.78,,,,,
+1718422200000,14.862,14.877,14.853,14.876,11046.78,,,,,
+1718423100000,14.876,14.876,14.85,14.872,10878.52,,,,,
+1718424000000,14.873,14.883,14.841,14.846,21389.87,,,,,
+1718424900000,14.843,14.865,14.814,14.816,15023.96,,,,,
+1718425800000,14.817,14.88,14.802,14.863,25486.16,,,,,
+1718426700000,14.863,14.888,14.861,14.866,141959.55,,,,,
+1718427600000,14.866,14.889,14.852,14.879,40904.46,,,,,
+1718428500000,14.878,14.917,14.869,14.916,15124.58,,,,,
+1718429400000,14.916,14.964,14.909,14.963,14586.48,,,,,
+1718430300000,14.962,14.964,14.939,14.956,9030.29,,,,,
+1718431200000,14.956,15.025,14.954,15.022,17590.85,,,,,
+1718432100000,15.023,15.075,15.001,15.019,31426.49,,,,,
+1718433000000,15.021,15.048,14.997,15.048,8210.48,,,,,
+1718433900000,15.048,15.059,14.993,15.006,16068.1,sell,14.99778987,11.112748485698491,773253,1.1373913638537865
+1718434800000,15.006,15.08,14.995,15.071,25161.07,,,,,
+1718435700000,15.071,15.113,15.067,15.079,32353.23,,,,,
+1718436600000,15.078,15.092,15.037,15.088,16467.1,,,,,
+1718437500000,15.085,15.086,15.013,15.018,13204.1,,,,,
+1718438400000,15.017,15.043,15.0,15.019,7793.44,,,,,
+1718439300000,15.019,15.07,15.012,15.021,9839.33,,,,,
+1718440200000,15.024,15.053,15.024,15.048,3668.33,,,,,
+1718441100000,15.051,15.051,14.997,15.01,7540.21,,,,,
+1718442000000,15.01,15.016,14.998,14.998,5474.53,,,,,
+1718442900000,14.999,14.999,14.938,14.945,13086.04,,,,,
+1718443800000,14.944,14.944,14.905,14.925,18855.66,,,,,
+1718444700000,14.925,14.975,14.925,14.947,12164.1,,,,,
+1718445600000,14.947,14.955,14.916,14.949,10712.21,,,,,
+1718446500000,14.95,14.961,14.913,14.919,19248.38,,,,,
+1718447400000,14.92,14.944,14.916,14.929,22028.46,,,,,
+1718448300000,14.931,14.97,14.931,14.961,13235.77,,,,,
+1718449200000,14.961,14.972,14.925,14.926,8419.58,,,,,
+1718450100000,14.925,14.952,14.917,14.944,8035.99,,,,,
+1718451000000,14.945,14.96,14.927,14.927,10402.69,,,,,
+1718451900000,14.93,14.93,14.895,14.905,24130.16,,,,,
+1718452800000,14.905,14.936,14.888,14.93,9917.17,,,,,
+1718453700000,14.926,14.949,14.907,14.91,7186.66,,,,,
+1718454600000,14.908,14.944,14.881,14.887,6986.75,,,,,
+1718455500000,14.887,14.992,14.859,14.97,26641.06,,,,,
+1718456400000,14.97,14.978,14.924,14.928,8760.97,,,,,
+1718457300000,14.926,14.994,14.926,14.992,7354.84,,,,,
+1718458200000,14.992,15.011,14.935,14.945,12395.71,,,,,
+1718459100000,14.946,14.977,14.92,14.973,12006.04,,,,,
+1718460000000,14.971,14.971,14.911,14.916,11695.69,,,,,
+1718460900000,14.917,14.944,14.874,14.885,32400.25,,,,,
+1718461800000,14.886,14.953,14.867,14.946,14340.98,,,,,
+1718462700000,14.943,14.983,14.938,14.952,21329.16,,,,,
+1718463600000,14.952,15.01,14.941,15.01,15855.35,,,,,
+1718464500000,15.01,15.049,14.985,14.992,17435.15,,,,,
+1718465400000,14.989,15.004,14.957,14.97,17918.89,,,,,
+1718466300000,14.969,15.011,14.967,14.991,19075.95,,,,,
+1718467200000,14.99,15.028,14.976,14.989,20011.93,,,,,
+1718468100000,14.984,15.005,14.96,14.99,11587.65,,,,,
+1718469000000,14.99,15.02,14.983,15.005,7276.43,,,,,
+1718469900000,15.005,15.013,14.969,14.988,10002.61,,,,,
+1718470800000,14.991,15.007,14.972,14.99,8474.31,,,,,
+1718471700000,14.991,15.009,14.981,15.005,12259.39,,,,,
+1718472600000,15.005,15.005,14.969,14.986,15522.7,,,,,
+1718473500000,14.986,14.988,14.955,14.965,20892.6,,,,,
+1718474400000,14.966,14.97,14.914,14.937,10871.66,,,,,
+1718475300000,14.935,14.94,14.887,14.904,16635.31,,,,,
+1718476200000,14.909,14.931,14.895,14.904,15277.28,buy,14.92421634,11.16753220870736,301291,0.0
+1718477100000,14.901,14.908,14.887,14.887,9549.85,,,,,
+1718478000000,14.887,14.917,14.848,14.869,8279.35,,,,,
+1718478900000,14.869,14.916,14.841,14.901,12797.39,,,,,
+1718479800000,14.901,14.939,14.901,14.916,10838.78,,,,,
+1718480700000,14.916,14.918,14.887,14.91,8235.17,,,,,
+1718481600000,14.91,14.923,14.872,14.873,7141.02,,,,,
+1718482500000,14.871,14.878,14.802,14.814,22654.28,,,,,
+1718483400000,14.816,14.877,14.811,14.813,44816.35,,,,,
+1718484300000,14.814,14.826,14.788,14.794,12228.74,,,,,
+1718485200000,14.792,14.842,14.791,14.82,14674.34,,,,,
+1718486100000,14.82,14.848,14.815,14.841,15066.53,buy,14.82680817,11.240899912895188,202078,0.0
+1718487000000,14.84,14.848,14.836,14.847,2266.8,,,,,
+1718487900000,14.847,14.9,14.847,14.9,4588.55,,,,,
+1718488800000,14.899,14.899,14.861,14.874,16607.67,,,,,
+1718489700000,14.873,14.873,14.838,14.856,16182.61,,,,,
+1718490600000,14.856,14.882,14.832,14.882,21172.21,,,,,
+1718491500000,14.882,14.897,14.879,14.889,19038.91,,,,,
+1718492400000,14.889,14.906,14.885,14.896,15952.97,,,,,
+1718493300000,14.896,14.896,14.878,14.885,6024.13,,,,,
+1718494200000,14.886,14.911,14.869,14.881,12552.9,sell,14.87945222,11.201129194974266,770876,0.2569291448687441
+1718495100000,14.881,14.881,14.856,14.857,4304.67,,,,,
+1718496000000,14.859,14.869,14.818,14.822,16604.14,,,,,
+1718496900000,14.821,14.844,14.801,14.801,11981.87,,,,,
+1718497800000,14.802,14.816,14.776,14.784,7941.61,,,,,
+1718498700000,14.784,14.787,14.744,14.752,11480.13,,,,,
+1718499600000,14.752,14.772,14.697,14.761,30106.12,,,,,
+1718500500000,14.764,14.79,14.731,14.748,39995.74,buy,14.78455401,11.27302633234228,821873,0.0
+1718501400000,14.747,14.748,14.721,14.73,20113.53,,,,,
+1718502300000,14.73,14.742,14.711,14.741,6363.34,,,,,
+1718503200000,14.744,14.744,14.716,14.726,6158.6,,,,,
+1718504100000,14.721,14.739,14.702,14.736,11464.21,,,,,
+1718505000000,14.737,14.741,14.72,14.724,14681.2,,,,,
+1718505900000,14.725,14.725,14.7,14.703,12827.6,,,,,
+1718506800000,14.703,14.717,14.683,14.685,33824.63,,,,,
+1718507700000,14.685,14.711,14.673,14.673,12708.21,,,,,
+1718508600000,14.676,14.679,14.641,14.656,10380.93,,,,,
+1718509500000,14.653,14.674,14.651,14.662,6665.04,,,,,
+1718510400000,14.661,14.668,14.627,14.637,8491.78,buy,14.66636513,11.363869997055408,133945,0.0
+1718511300000,14.635,14.647,14.57,14.589,36706.76,,,,,
+1718512200000,14.589,14.666,14.579,14.661,20859.25,,,,,
+1718513100000,14.662,14.684,14.651,14.652,5606.84,,,,,
+1718514000000,14.651,14.719,14.648,14.688,8178.16,,,,,
+1718514900000,14.688,14.742,14.687,14.738,7183.67,,,,,
+1718515800000,14.737,14.799,14.737,14.794,16455.34,,,,,
+1718516700000,14.794,14.808,14.791,14.808,15436.53,,,,,
+1718517600000,14.809,14.836,14.807,14.81,17471.42,,,,,
+1718518500000,14.81,14.839,14.8,14.8,17014.23,,,,,
+1718519400000,14.8,14.821,14.779,14.821,10494.51,sell,14.79131306,11.267875001400766,676974,1.0759722212473561
+1718520300000,14.819,14.876,14.816,14.86,21204.08,,,,,
+1718521200000,14.858,14.879,14.834,14.875,12284.6,,,,,
+1718522100000,14.877,14.878,14.856,14.87,10581.12,,,,,
+1718523000000,14.868,14.87,14.83,14.847,13940.56,,,,,
+1718523900000,14.848,14.874,14.839,14.845,7744.79,,,,,
+1718524800000,14.848,14.848,14.829,14.831,3510.2,sell,14.84349321,11.22826441921259,552381,0.3403578120691851
+1718525700000,14.832,14.862,14.823,14.831,6466.89,,,,,
+1718526600000,14.83,14.83,14.801,14.804,3646.71,,,,,
+1718527500000,14.803,14.806,14.779,14.788,16701.91,,,,,
+1718528400000,14.789,14.83,14.788,14.803,6010.77,,,,,
+1718529300000,14.803,14.873,14.781,14.866,7567.12,,,,,
+1718530200000,14.865,14.871,14.822,14.822,7020.67,,,,,
+1718531100000,14.821,14.859,14.82,14.856,9676.03,,,,,
+1718532000000,14.855,14.868,14.832,14.836,9721.79,,,,,
+1718532900000,14.836,14.846,14.823,14.829,9136.72,,,,,
+1718533800000,14.829,14.877,14.821,14.873,17998.68,,,,,
+1718534700000,14.87,14.918,14.851,14.909,25013.33,,,,,
+1718535600000,14.91,14.942,14.901,14.934,21859.5,,,,,
+1718536500000,14.935,14.939,14.921,14.931,33820.99,,,,,
+1718537400000,14.931,14.97,14.93,14.958,29236.9,,,,,
+1718538300000,14.956,14.964,14.906,14.927,19653.72,,,,,
+1718539200000,14.926,14.963,14.907,14.958,16728.36,,,,,
+1718540100000,14.958,15.015,14.958,15.006,30818.48,,,,,
+1718541000000,15.006,15.028,14.991,14.999,28817.95,,,,,
+1718541900000,15.0,15.037,14.997,15.03,23146.18,sell,15.01091361,11.1030328331006,399483,0.6683346260927745
+1718542800000,15.03,15.059,15.027,15.052,15964.71,,,,,
+1718543700000,15.052,15.129,15.045,15.111,23803.4,,,,,
+1718544600000,15.111,15.111,15.0,15.01,35588.09,,,,,
+1718545500000,15.012,15.025,14.962,14.996,41547.71,,,,,
+1718546400000,14.995,15.109,14.959,15.099,50860.01,,,,,
+1718547300000,15.098,15.107,15.016,15.052,35471.63,,,,,
+1718548200000,15.052,15.052,14.961,14.976,32171.41,,,,,
+1718549100000,14.976,15.015,14.962,14.973,20526.3,,,,,
+1718550000000,14.974,15.023,14.968,15.012,14547.41,,,,,
+1718550900000,15.014,15.115,15.013,15.111,52956.27,,,,,
+1718551800000,15.111,15.158,15.087,15.15,25714.52,,,,,
+1718552700000,15.15,15.199,15.133,15.156,27048.6,,,,,
+1718553600000,15.156,15.166,15.088,15.11,22136.8,,,,,
+1718554500000,15.115,15.115,15.066,15.112,9201.53,,,,,
+1718555400000,15.11,15.13,15.081,15.085,15589.44,,,,,
+1718556300000,15.084,15.102,15.063,15.075,5859.68,,,,,
+1718557200000,15.074,15.091,15.054,15.06,8641.61,,,,,
+1718558100000,15.059,15.09,15.059,15.073,9020.91,,,,,
+1718559000000,15.072,15.085,15.045,15.065,10464.54,,,,,
+1718559900000,15.067,15.08,15.05,15.071,23114.62,,,,,
+1718560800000,15.073,15.076,15.039,15.048,8158.79,,,,,
+1718561700000,15.047,15.117,15.047,15.117,6670.42,,,,,
+1718562600000,15.117,15.123,15.093,15.103,6550.95,,,,,
+1718563500000,15.102,15.118,15.095,15.104,3032.94,,,,,
+1718564400000,15.104,15.132,15.104,15.111,6371.94,,,,,
+1718565300000,15.11,15.143,15.105,15.122,4539.47,,,,,
+1718566200000,15.122,15.128,15.043,15.079,7972.02,,,,,
+1718567100000,15.081,15.123,15.081,15.114,6086.49,,,,,
+1718568000000,15.111,15.122,15.096,15.112,4927.62,,,,,
+1718568900000,15.113,15.142,15.103,15.14,9944.94,,,,,
+1718569800000,15.139,15.139,15.11,15.119,5633.21,,,,,
+1718570700000,15.12,15.134,15.115,15.133,5352.0,,,,,
+1718571600000,15.132,15.14,15.119,15.139,8163.88,,,,,
+1718572500000,15.139,15.139,15.12,15.129,2421.19,,,,,
+1718573400000,15.129,15.129,15.104,15.104,3362.37,,,,,
+1718574300000,15.1,15.116,15.091,15.1,4312.43,,,,,
+1718575200000,15.099,15.221,15.097,15.177,47665.99,,,,,
+1718576100000,15.174,15.186,15.144,15.182,18080.05,,,,,
+1718577000000,15.184,15.23,15.135,15.144,22017.01,,,,,
+1718577900000,15.143,15.156,15.132,15.142,5950.22,,,,,
+1718578800000,15.149,15.186,15.129,15.131,8079.17,,,,,
+1718579700000,15.131,15.149,15.101,15.101,15656.86,,,,,
+1718580600000,15.1,15.126,15.098,15.114,4723.5,,,,,
+1718581500000,15.113,15.147,15.097,15.144,8843.91,,,,,
+1718582400000,15.141,15.146,15.1,15.113,5831.63,,,,,
+1718583300000,15.116,15.137,15.067,15.135,10918.91,,,,,
+1718584200000,15.138,15.22,15.138,15.208,7920.0,,,,,
+1718585100000,15.202,15.211,15.07,15.085,14900.46,,,,,
+1718586000000,15.082,15.098,15.03,15.088,20448.06,,,,,
+1718586900000,15.087,15.09,14.983,15.02,30663.97,,,,,
+1718587800000,15.021,15.033,14.939,14.942,34015.97,,,,,
+1718588700000,14.946,15.014,14.942,14.981,11083.01,,,,,
+1718589600000,14.979,14.983,14.896,14.96,20695.09,,,,,
+1718590500000,14.956,14.996,14.85,14.886,53447.86,,,,,
+1718591400000,14.892,14.936,14.842,14.911,28723.5,,,,,
+1718592300000,14.91,14.935,14.909,14.918,6729.07,buy,14.93008914,11.163139422934929,579020,0.0
+1718593200000,14.914,14.914,14.875,14.879,7557.48,,,,,
+1718594100000,14.874,14.888,14.829,14.844,18416.54,,,,,
+1718595000000,14.839,14.858,14.827,14.856,21687.17,,,,,
+1718595900000,14.857,14.894,14.785,14.799,27291.63,,,,,
+1718596800000,14.798,14.817,14.745,14.777,32123.73,,,,,
+1718597700000,14.779,14.847,14.75,14.836,23062.58,,,,,
+1718598600000,14.837,14.864,14.83,14.849,7771.95,buy,14.83540249,11.234387929751858,817212,0.0
+1718599500000,14.849,14.906,14.843,14.903,7313.61,,,,,
+1718600400000,14.901,14.933,14.865,14.923,11846.47,,,,,
+1718601300000,14.917,14.928,14.861,14.878,10774.97,,,,,
+1718602200000,14.877,14.911,14.853,14.861,17475.65,sell,14.88413947,11.197601782931066,857803,0.21294969810347683
+1718603100000,14.859,14.859,14.761,14.79,18489.9,,,,,
+1718604000000,14.789,14.79,14.682,14.709,39464.79,,,,,
+1718604900000,14.706,14.753,14.672,14.751,21090.01,,,,,
+1718605800000,14.748,14.776,14.731,14.74,10631.89,buy,14.73260722,11.312774730083834,575114,0.0
+1718606700000,14.741,14.757,14.683,14.706,13843.34,,,,,
+1718607600000,14.705,14.748,14.596,14.626,37893.3,sell,14.69270961,11.343494228813432,281276,-0.7915398072165977
+1718608500000,14.617,14.772,14.611,14.772,21203.39,,,,,
+1718609400000,14.774,14.845,14.774,14.829,48058.38,,,,,
+1718610300000,14.828,14.839,14.771,14.778,21183.45,,,,,
+1718611200000,14.779,14.82,14.722,14.804,26585.3,,,,,
+1718612100000,14.803,14.807,14.713,14.716,13612.54,,,,,
+1718613000000,14.718,14.719,14.59,14.642,57247.78,,,,,
+1718613900000,14.641,14.665,14.614,14.643,35113.13,,,,,
+1718614800000,14.641,14.697,14.616,14.63,15618.35,,,,,
+1718615700000,14.625,14.689,14.611,14.689,16158.16,,,,,
+1718616600000,14.687,14.709,14.534,14.534,29595.04,,,,,
+1718617500000,14.534,14.569,14.42,14.443,98389.33,,,,,
+1718618400000,14.44,14.468,14.203,14.289,184232.27,,,,,
+1718619300000,14.29,14.315,14.234,14.254,65238.53,,,,,
+1718620200000,14.259,14.404,14.258,14.4,31264.72,,,,,
+1718621100000,14.402,14.423,14.333,14.34,36839.25,buy,14.38973784,11.582328220280257,585229,0.0
+1718622000000,14.335,14.41,14.327,14.397,26729.17,,,,,
+1718622900000,14.395,14.401,14.314,14.374,27512.82,,,,,
+1718623800000,14.371,14.371,14.313,14.331,17184.61,,,,,
+1718624700000,14.332,14.368,14.323,14.331,20617.0,,,,,
+1718625600000,14.331,14.343,14.306,14.318,18215.83,,,,,
+1718626500000,14.318,14.345,14.264,14.28,23684.58,,,,,
+1718627400000,14.28,14.357,14.254,14.336,17782.08,,,,,
+1718628300000,14.328,14.358,14.279,14.279,25785.83,,,,,
+1718629200000,14.28,14.345,14.237,14.338,34431.74,,,,,
+1718630100000,14.336,14.378,14.289,14.307,36231.09,,,,,
+1718631000000,14.312,14.313,14.201,14.218,44386.8,,,,,
+1718631900000,14.218,14.241,14.134,14.171,63288.39,,,,,
+1718632800000,14.172,14.318,14.172,14.302,36236.58,buy,14.21709141,11.722979184718252,178451,0.0
+1718633700000,14.301,14.354,14.293,14.333,39632.54,,,,,
+1718634600000,14.333,14.353,14.275,14.308,98498.48,,,,,
+1718635500000,14.308,14.364,14.303,14.313,27606.17,,,,,
+1718636400000,14.314,14.437,14.301,14.402,27469.2,,,,,
+1718637300000,14.405,14.427,14.333,14.333,28045.22,,,,,
+1718638200000,14.333,14.419,14.316,14.395,51988.72,,,,,
+1718639100000,14.395,14.432,14.257,14.291,45928.03,,,,,
+1718640000000,14.292,14.361,14.237,14.309,39502.22,sell,14.33624235,11.625547517803135,696443,1.0532467763423266
+1718640900000,14.31,14.328,14.017,14.316,176968.5,,,,,
+1718641800000,14.316,14.553,14.26,14.513,83441.81,,,,,
+1718642700000,14.523,14.585,14.442,14.497,44856.79,buy,14.44583959,11.537347180709395,380729,0.0
+1718643600000,14.497,14.552,14.488,14.535,24342.97,,,,,
+1718644500000,14.542,14.588,14.524,14.573,29861.58,,,,,
+1718645400000,14.573,14.749,14.573,14.687,57224.25,,,,,
+1718646300000,14.687,14.709,14.597,14.699,52347.26,sell,14.61074183,11.407132410241667,211515,2.206231172284868
+1718647200000,14.699,14.742,14.677,14.69,28335.98,,,,,
+1718648100000,14.688,14.749,14.688,14.711,21867.19,,,,,
+1718649000000,14.715,14.752,14.702,14.71,27379.11,,,,,
+1718649900000,14.706,14.823,14.695,14.817,25807.36,,,,,
+1718650800000,14.816,14.835,14.763,14.794,22006.1,,,,,
+1718651700000,14.792,14.839,14.768,14.836,13389.97,,,,,
+1718652600000,14.834,14.834,14.747,14.747,10491.72,sell,14.76384069,11.28884212219623,272832,3.277632515535976
+1718653500000,14.746,14.753,14.674,14.69,16554.16,,,,,
+1718654400000,14.697,14.697,14.558,14.572,30574.05,,,,,
+1718655300000,14.573,14.694,14.573,14.681,23213.56,,,,,
+1718656200000,14.679,14.684,14.533,14.646,26224.28,buy,14.68088317,11.35263217728247,133781,0.0
+1718657100000,14.649,14.675,14.545,14.625,28125.85,,,,,
+1718658000000,14.627,14.688,14.521,14.587,26127.86,,,,,
+1718658900000,14.59,14.706,14.56,14.692,19696.96,,,,,
+1718659800000,14.691,14.708,14.661,14.661,9597.42,,,,,
+1718660700000,14.66,14.66,14.591,14.607,11396.56,,,,,
+1718661600000,14.613,14.687,14.611,14.645,17971.52,,,,,
+1718662500000,14.646,14.646,14.599,14.602,22920.24,,,,,
+1718663400000,14.601,14.637,14.564,14.627,19314.65,,,,,
+1718664300000,14.625,14.66,14.602,14.636,29655.91,,,,,
+1718665200000,14.639,14.642,14.564,14.569,11252.96,,,,,
+1718666100000,14.565,14.584,14.533,14.535,27113.24,,,,,
+1718667000000,14.536,14.607,14.532,14.532,17118.29,,,,,
+1718667900000,14.529,14.571,14.513,14.523,16277.74,,,,,
+1718668800000,14.522,14.62,14.517,14.519,23494.34,,,,,
+1718669700000,14.518,14.545,14.455,14.469,28546.04,,,,,
+1718670600000,14.468,14.578,14.351,14.358,50557.54,,,,,
+1718671500000,14.359,14.558,14.318,14.526,67488.77,,,,,
+1718672400000,14.526,14.585,14.335,14.338,39548.61,buy,14.40359204,11.571187673451119,273533,0.0
+1718673300000,14.336,14.35,13.852,13.931,298243.97,,,,,
+1718674200000,13.932,13.944,13.0,13.064,559735.17,,,,,
+1718675100000,13.08,13.497,12.931,13.455,493690.7,,,,,
+1718676000000,13.453,13.52,13.366,13.504,159274.02,buy,13.40522559,12.432962470321744,824295,0.0
+1718676900000,13.499,13.69,13.475,13.654,106978.15,,,,,
+1718677800000,13.655,13.71,13.584,13.588,76661.3,,,,,
+1718678700000,13.588,13.718,13.576,13.663,43250.25,,,,,
+1718679600000,13.664,13.668,13.584,13.662,40536.3,sell,13.61288543,12.243301945329502,882796,2.2116512318285166
+1718680500000,13.665,13.701,13.641,13.698,33050.13,,,,,
+1718681400000,13.699,13.765,13.648,13.754,54932.82,,,,,
+1718682300000,13.754,13.795,13.702,13.738,42083.61,,,,,
+1718683200000,13.737,13.798,13.675,13.761,29453.47,,,,,
+1718684100000,13.77,13.828,13.747,13.755,39294.58,,,,,
+1718685000000,13.752,13.784,13.728,13.769,31681.67,,,,,
+1718685900000,13.77,13.796,13.737,13.769,22783.72,,,,,
+1718686800000,13.769,13.804,13.752,13.787,28465.52,,,,,
+1718687700000,13.788,13.822,13.783,13.808,22610.73,,,,,
+1718688600000,13.807,13.821,13.757,13.808,19882.12,,,,,
+1718689500000,13.804,13.806,13.718,13.729,32125.45,,,,,
+1718690400000,13.733,13.761,13.716,13.731,18588.51,,,,,
+1718691300000,13.731,13.737,13.688,13.702,33818.27,,,,,
+1718692200000,13.701,13.731,13.614,13.622,66221.78,,,,,
+1718693100000,13.622,13.665,13.613,13.638,25464.9,,,,,
+1718694000000,13.638,13.709,13.627,13.681,35100.04,,,,,
+1718694900000,13.682,13.759,13.674,13.747,53311.91,,,,,
+1718695800000,13.748,13.778,13.723,13.778,25457.33,,,,,
+1718696700000,13.778,13.778,13.718,13.726,17730.27,,,,,
+1718697600000,13.727,13.751,13.698,13.722,20740.69,,,,,
+1718698500000,13.721,13.766,13.703,13.755,17802.34,,,,,
+1718699400000,13.754,13.825,13.743,13.822,21255.98,,,,,
+1718700300000,13.822,13.822,13.78,13.784,19124.25,,,,,
+1718701200000,13.784,13.784,13.731,13.744,29911.47,,,,,
+1718702100000,13.743,13.749,13.663,13.679,46678.93,,,,,
+1718703000000,13.681,13.753,13.662,13.737,21785.0,,,,,
+1718703900000,13.736,13.736,13.674,13.675,16038.33,,,,,
+1718704800000,13.678,13.681,13.607,13.616,23311.26,,,,,
+1718705700000,13.615,13.672,13.599,13.67,22859.2,,,,,
+1718706600000,13.671,13.699,13.654,13.671,18009.55,,,,,
+1718707500000,13.676,13.677,13.615,13.63,24066.74,,,,,
+1718708400000,13.629,13.661,13.538,13.566,31771.35,,,,,
+1718709300000,13.565,13.588,13.479,13.481,42026.5,,,,,
+1718710200000,13.479,13.532,13.438,13.475,44115.87,,,,,
+1718711100000,13.472,13.651,13.47,13.643,43910.21,,,,,
+1718712000000,13.643,13.717,13.574,13.582,63325.42,,,,,
+1718712900000,13.582,13.638,13.433,13.477,89701.08,,,,,
+1718713800000,13.477,13.604,13.413,13.473,106259.37,,,,,
+1718714700000,13.479,13.588,13.422,13.526,55536.67,,,,,
+1718715600000,13.528,13.544,13.407,13.487,81810.8,,,,,
+1718716500000,13.485,13.513,13.412,13.455,34790.86,,,,,
+1718717400000,13.454,13.476,13.32,13.351,67592.11,,,,,
+1718718300000,13.352,13.392,13.264,13.291,89979.06,,,,,
+1718719200000,13.29,13.434,13.152,13.434,161222.07,,,,,
+1718720100000,13.436,13.523,13.408,13.468,92422.23,buy,13.41532862,12.423599256315992,223692,0.0
+1718721000000,13.465,13.547,13.44,13.474,54958.14,,,,,
+1718721900000,13.472,13.508,13.343,13.365,80895.84,,,,,
+1718722800000,13.364,13.424,13.285,13.355,71599.74,,,,,
+1718723700000,13.359,13.505,13.336,13.415,55810.66,,,,,
+1718724600000,13.412,13.624,13.412,13.588,64737.46,,,,,
+1718725500000,13.588,13.637,13.503,13.578,56833.94,,,,,
+1718726400000,13.576,13.576,13.456,13.458,60179.41,,,,,
+1718727300000,13.459,13.514,13.388,13.513,48788.88,sell,13.47435908,12.369172119960059,221611,0.4016889462660014
+1718728200000,13.516,13.518,13.37,13.37,50711.28,,,,,
+1718729100000,13.375,13.472,13.315,13.467,40061.04,,,,,
+1718730000000,13.465,13.541,13.412,13.521,39791.01,,,,,
+1718730900000,13.523,13.526,13.35,13.352,22021.76,,,,,
+1718731800000,13.354,13.421,13.318,13.415,36494.07,,,,,
+1718732700000,13.409,13.428,13.352,13.422,40611.36,,,,,
+1718733600000,13.423,13.484,13.297,13.439,53833.24,,,,,
+1718734500000,13.437,13.486,13.422,13.439,32073.11,,,,,
+1718735400000,13.441,13.444,13.339,13.431,30836.53,,,,,
+1718736300000,13.425,13.43,13.334,13.346,30845.0,,,,,
+1718737200000,13.345,13.39,13.27,13.342,48489.72,,,,,
+1718738100000,13.343,13.452,13.342,13.394,42941.14,,,,,
+1718739000000,13.394,13.488,13.372,13.454,51871.02,,,,,
+1718739900000,13.451,13.615,13.426,13.603,62065.5,,,,,
+1718740800000,13.595,13.628,13.496,13.601,71850.64,,,,,
+1718741700000,13.603,13.61,13.558,13.573,40967.9,,,,,
+1718742600000,13.572,13.613,13.494,13.602,79007.62,,,,,
+1718743500000,13.602,13.759,13.602,13.713,72691.22,,,,,
+1718744400000,13.71,13.795,13.665,13.766,38837.84,,,,,
+1718745300000,13.761,13.824,13.749,13.776,45375.61,,,,,
+1718746200000,13.776,13.897,13.761,13.871,43760.1,,,,,
+1718747100000,13.87,13.907,13.855,13.904,24710.25,,,,,
+1718748000000,13.904,13.906,13.814,13.889,26343.99,,,,,
+1718748900000,13.889,13.927,13.861,13.882,23733.44,,,,,
+1718749800000,13.884,13.951,13.884,13.916,21465.15,,,,,
+1718750700000,13.919,13.919,13.854,13.884,20227.59,,,,,
+1718751600000,13.88,13.909,13.859,13.906,12507.84,,,,,
+1718752500000,13.906,13.949,13.904,13.914,16280.39,,,,,
+1718753400000,13.908,13.94,13.891,13.916,29938.18,,,,,
+1718754300000,13.917,13.998,13.917,13.986,25561.45,,,,,
+1718755200000,13.986,14.002,13.945,13.975,43747.99,,,,,
+1718756100000,13.976,13.982,13.913,13.921,33786.01,,,,,
+1718757000000,13.921,14.015,13.92,13.997,21682.91,,,,,
+1718757900000,13.997,14.052,13.993,14.029,36004.42,,,,,
+1718758800000,14.03,14.181,14.022,14.148,62506.74,,,,,
+1718759700000,14.149,14.192,14.081,14.178,63003.17,,,,,
+1718760600000,14.18,14.252,14.109,14.159,68787.78,,,,,
+1718761500000,14.155,14.2,14.103,14.181,61862.46,,,,,
+1718762400000,14.181,14.276,14.179,14.243,25969.04,,,,,
+1718763300000,14.245,14.294,14.23,14.286,23028.75,,,,,
+1718764200000,14.283,14.29,14.159,14.162,23873.85,,,,,
+1718765100000,14.158,14.232,14.115,14.191,33428.28,,,,,
+1718766000000,14.188,14.268,14.185,14.237,25947.16,,,,,
+1718766900000,14.235,14.329,14.19,14.262,40901.47,,,,,
+1718767800000,14.265,14.297,14.211,14.227,29431.7,,,,,
+1718768700000,14.222,14.251,14.189,14.206,18576.02,,,,,
+1718769600000,14.209,14.282,14.196,14.25,29930.24,,,,,
+1718770500000,14.252,14.316,14.209,14.314,35350.31,,,,,
+1718771400000,14.312,14.325,14.264,14.278,14966.32,,,,,
+1718772300000,14.278,14.323,14.259,14.293,15378.08,,,,,
+1718773200000,14.294,14.317,14.264,14.277,12104.89,,,,,
+1718774100000,14.276,14.28,14.23,14.261,26464.66,,,,,
+1718775000000,14.262,14.307,14.262,14.273,9616.47,,,,,
+1718775900000,14.272,14.311,14.259,14.288,9038.77,,,,,
+1718776800000,14.29,14.332,14.287,14.313,19643.23,,,,,
+1718777700000,14.314,14.315,14.282,14.307,11347.09,,,,,
+1718778600000,14.307,14.336,14.304,14.328,13873.44,,,,,
+1718779500000,14.327,14.386,14.327,14.385,15311.56,,,,,
+1718780400000,14.385,14.398,14.328,14.347,28328.82,,,,,
+1718781300000,14.346,14.353,14.287,14.296,23465.55,,,,,
+1718782200000,14.296,14.381,14.294,14.364,16877.52,,,,,
+1718783100000,14.365,14.403,14.357,14.402,14153.16,,,,,
+1718784000000,14.403,14.407,14.357,14.372,30923.55,,,,,
+1718784900000,14.375,14.408,14.318,14.318,27894.89,,,,,
+1718785800000,14.319,14.339,14.271,14.297,21265.63,,,,,
+1718786700000,14.297,14.322,14.255,14.256,19027.05,,,,,
+1718787600000,14.255,14.319,14.254,14.283,17198.08,,,,,
+1718788500000,14.283,14.296,14.227,14.286,18424.87,,,,,
+1718789400000,14.292,14.314,14.225,14.237,12260.75,,,,,
+1718790300000,14.238,14.343,14.238,14.315,14055.9,,,,,
+1718791200000,14.321,14.362,14.292,14.293,15623.47,,,,,
+1718792100000,14.291,14.339,14.28,14.298,7473.63,,,,,
+1718793000000,14.304,14.406,14.298,14.39,25842.2,,,,,
+1718793900000,14.391,14.425,14.349,14.39,17414.66,,,,,
+1718794800000,14.397,14.401,14.31,14.33,10377.13,,,,,
+1718795700000,14.334,14.334,14.254,14.268,14954.41,,,,,
+1718796600000,14.267,14.281,14.172,14.212,38808.06,,,,,
+1718797500000,14.213,14.299,14.184,14.28,19751.13,,,,,
+1718798400000,14.279,14.345,14.256,14.256,20370.39,,,,,
+1718799300000,14.255,14.279,14.212,14.247,18333.61,,,,,
+1718800200000,14.252,14.293,14.227,14.262,30774.27,,,,,
+1718801100000,14.256,14.303,14.233,14.264,14023.66,,,,,
+1718802000000,14.26,14.294,14.224,14.242,19041.71,,,,,
+1718802900000,14.245,14.251,14.213,14.238,14721.33,,,,,
+1718803800000,14.237,14.26,14.181,14.227,18235.28,,,,,
+1718804700000,14.229,14.238,14.179,14.236,15377.26,,,,,
+1718805600000,14.235,14.25,14.148,14.155,22386.85,,,,,
+1718806500000,14.156,14.17,14.093,14.118,40084.95,,,,,
+1718807400000,14.115,14.191,14.093,14.167,23141.61,,,,,
+1718808300000,14.166,14.189,14.077,14.128,22593.57,,,,,
+1718809200000,14.125,14.227,14.124,14.216,19045.65,,,,,
+1718810100000,14.215,14.226,14.136,14.136,13573.98,,,,,
+1718811000000,14.137,14.156,14.118,14.141,15876.51,,,,,
+1718811900000,14.143,14.193,14.137,14.193,25008.01,,,,,
+1718812800000,14.194,14.231,14.158,14.192,11617.54,,,,,
+1718813700000,14.191,14.274,14.161,14.254,12039.83,,,,,
+1718814600000,14.256,14.302,14.244,14.301,21141.91,,,,,
+1718815500000,14.301,14.314,14.228,14.243,12331.93,,,,,
+1718816400000,14.241,14.363,14.228,14.345,18908.48,,,,,
+1718817300000,14.344,14.485,14.316,14.449,65495.46,,,,,
+1718818200000,14.447,14.452,14.352,14.386,17638.21,,,,,
+1718819100000,14.386,14.439,14.368,14.379,11512.18,,,,,
+1718820000000,14.38,14.447,14.38,14.413,11973.46,,,,,
+1718820900000,14.411,14.471,14.404,14.414,15008.22,,,,,
+1718821800000,14.412,14.446,14.388,14.428,16370.92,,,,,
+1718822700000,14.431,14.456,14.403,14.414,13373.08,,,,,
+1718823600000,14.416,14.436,14.399,14.427,15714.05,,,,,
+1718824500000,14.421,14.447,14.383,14.406,8980.21,,,,,
+1718825400000,14.407,14.453,14.393,14.421,11280.72,,,,,
+1718826300000,14.418,14.421,14.376,14.376,10335.55,,,,,
+1718827200000,14.376,14.391,14.305,14.306,15185.21,,,,,
+1718828100000,14.306,14.375,14.273,14.361,23053.91,,,,,
+1718829000000,14.36,14.402,14.318,14.323,14781.61,,,,,
+1718829900000,14.324,14.39,14.311,14.39,18500.4,,,,,
+1718830800000,14.39,14.478,14.37,14.469,14841.51,,,,,
+1718831700000,14.472,14.503,14.423,14.437,13260.95,,,,,
+1718832600000,14.434,14.451,14.407,14.449,5716.11,sell,14.42754768,11.5519747612899,102022,0.16344219103248667
+1718833500000,14.449,14.455,14.4,14.405,9769.22,,,,,
+1718834400000,14.404,14.445,14.347,14.361,20007.04,,,,,
+1718835300000,14.36,14.43,14.359,14.404,9393.35,,,,,
+1718836200000,14.401,14.41,14.36,14.385,8220.82,,,,,
+1718837100000,14.387,14.402,14.292,14.301,19627.08,,,,,
+1718838000000,14.305,14.344,14.297,14.324,8588.38,,,,,
+1718838900000,14.325,14.336,14.29,14.307,13359.84,,,,,
+1718839800000,14.308,14.308,14.236,14.294,19524.42,,,,,
+1718840700000,14.295,14.359,14.286,14.345,35866.12,,,,,
+1718841600000,14.346,14.394,14.284,14.393,22995.97,buy,14.35352417,11.611550215313196,748017,0.0
+1718842500000,14.393,14.393,14.281,14.303,16998.11,,,,,
+1718843400000,14.305,14.471,14.305,14.438,42430.84,,,,,
+1718844300000,14.437,14.437,14.323,14.368,19211.03,,,,,
+1718845200000,14.365,14.389,14.302,14.383,24884.79,,,,,
+1718846100000,14.389,14.474,14.358,14.463,27250.26,,,,,
+1718847000000,14.461,14.513,14.361,14.438,53185.08,,,,,
+1718847900000,14.441,14.454,14.323,14.384,32213.34,,,,,
+1718848800000,14.38,14.386,14.315,14.364,18040.5,,,,,
+1718849700000,14.363,14.427,14.311,14.404,20252.88,,,,,
+1718850600000,14.399,14.456,14.363,14.403,13585.07,,,,,
+1718851500000,14.402,14.408,14.328,14.374,10598.65,,,,,
+1718852400000,14.374,14.375,14.323,14.326,17942.29,,,,,
+1718853300000,14.327,14.357,14.307,14.339,8273.27,,,,,
+1718854200000,14.336,14.389,14.331,14.351,8605.69,,,,,
+1718855100000,14.348,14.392,14.328,14.365,14231.85,,,,,
+1718856000000,14.362,14.378,14.315,14.329,11950.1,,,,,
+1718856900000,14.33,14.423,14.33,14.403,18498.86,,,,,
+1718857800000,14.404,14.499,14.404,14.466,23686.52,,,,,
+1718858700000,14.468,14.52,14.454,14.479,33509.3,,,,,
+1718859600000,14.48,14.532,14.439,14.496,16336.47,,,,,
+1718860500000,14.496,14.506,14.422,14.443,9672.71,,,,,
+1718861400000,14.447,14.524,14.441,14.518,10527.25,sell,14.44191754,11.540480424780673,204500,0.6877887247882316
+1718862300000,14.519,14.582,14.519,14.543,20627.61,,,,,
+1718863200000,14.541,14.605,14.521,14.59,27916.64,,,,,
+1718864100000,14.589,14.591,14.527,14.562,22994.57,,,,,
+1718865000000,14.562,14.577,14.512,14.522,12127.59,,,,,
+1718865900000,14.52,14.577,14.517,14.574,17695.19,,,,,
+1718866800000,14.578,14.618,14.575,14.582,15475.22,,,,,
+1718867700000,14.583,14.701,14.582,14.675,42339.54,,,,,
+1718868600000,14.678,14.729,14.665,14.723,33808.42,,,,,
+1718869500000,14.725,14.754,14.688,14.734,17960.3,,,,,
+1718870400000,14.737,14.77,14.71,14.732,20452.87,,,,,
+1718871300000,14.731,14.779,14.702,14.717,40295.74,,,,,
+1718872200000,14.718,14.725,14.618,14.631,33975.15,,,,,
+1718873100000,14.637,14.658,14.585,14.658,17212.88,,,,,
+1718874000000,14.66,14.687,14.603,14.603,17030.18,,,,,
+1718874900000,14.602,14.636,14.583,14.603,18526.89,,,,,
+1718875800000,14.596,14.638,14.583,14.584,20127.19,,,,,
+1718876700000,14.583,14.639,14.583,14.607,12382.77,,,,,
+1718877600000,14.607,14.622,14.576,14.614,11995.46,,,,,
+1718878500000,14.614,14.651,14.614,14.647,12489.01,,,,,
+1718879400000,14.65,14.692,14.65,14.673,11204.37,,,,,
+1718880300000,14.673,14.757,14.657,14.744,15490.53,,,,,
+1718881200000,14.742,14.86,14.697,14.822,41248.4,,,,,
+1718882100000,14.823,14.828,14.74,14.75,29647.21,,,,,
+1718883000000,14.751,14.768,14.649,14.678,20530.18,,,,,
+1718883900000,14.677,14.71,14.636,14.657,15238.31,,,,,
+1718884800000,14.656,14.697,14.625,14.627,9587.74,,,,,
+1718885700000,14.625,14.64,14.588,14.621,11606.77,,,,,
+1718886600000,14.622,14.675,14.595,14.612,14464.83,,,,,
+1718887500000,14.612,14.649,14.584,14.632,20623.04,,,,,
+1718888400000,14.631,14.65,14.583,14.638,19934.08,,,,,
+1718889300000,14.638,14.649,14.443,14.526,72968.05,,,,,
+1718890200000,14.523,14.581,14.454,14.565,36441.71,,,,,
+1718891100000,14.57,14.584,14.483,14.499,17405.4,,,,,
+1718892000000,14.5,14.52,14.345,14.377,43456.64,,,,,
+1718892900000,14.369,14.454,14.28,14.453,45364.31,,,,,
+1718893800000,14.453,14.463,14.381,14.396,14839.61,,,,,
+1718894700000,14.394,14.466,14.375,14.422,11564.32,,,,,
+1718895600000,14.423,14.486,14.391,14.474,19570.45,,,,,
+1718896500000,14.483,14.483,14.389,14.398,16919.89,,,,,
+1718897400000,14.398,14.446,14.381,14.431,18357.31,,,,,
+1718898300000,14.431,14.431,14.336,14.337,14737.39,,,,,
+1718899200000,14.335,14.36,14.192,14.296,86217.03,,,,,
+1718900100000,14.294,14.337,14.252,14.288,26063.18,,,,,
+1718901000000,14.279,14.364,14.25,14.329,26082.85,buy,14.29600369,11.658269701150774,136458,0.0
+1718901900000,14.329,14.356,14.293,14.317,14797.64,,,,,
+1718902800000,14.313,14.341,14.247,14.326,23462.99,,,,,
+1718903700000,14.324,14.337,14.281,14.316,14185.94,,,,,
+1718904600000,14.315,14.403,14.296,14.402,12347.39,,,,,
+1718905500000,14.399,14.401,14.325,14.35,18408.89,,,,,
+1718906400000,14.348,14.413,14.348,14.39,9865.61,,,,,
+1718907300000,14.397,14.494,14.397,14.49,13396.51,,,,,
+1718908200000,14.486,14.486,14.423,14.448,11902.95,,,,,
+1718909100000,14.447,14.514,14.435,14.505,27398.49,,,,,
+1718910000000,14.505,14.512,14.48,14.488,15989.58,,,,,
+1718910900000,14.49,14.493,14.411,14.471,16109.83,,,,,
+1718911800000,14.47,14.482,14.437,14.482,13541.1,sell,14.43794059,11.543659265512094,231605,1.306776348680545
+1718912700000,14.48,14.513,14.467,14.513,20598.04,,,,,
+1718913600000,14.512,14.546,14.487,14.509,10464.83,,,,,
+1718914500000,14.509,14.525,14.417,14.418,16333.38,,,,,
+1718915400000,14.42,14.425,14.389,14.423,11243.25,,,,,
+1718916300000,14.424,14.431,14.405,14.417,12589.53,,,,,
+1718917200000,14.419,14.419,14.386,14.386,9018.69,,,,,
+1718918100000,14.385,14.405,14.373,14.399,9607.06,,,,,
+1718919000000,14.399,14.399,14.344,14.344,6733.75,,,,,
+1718919900000,14.344,14.344,14.316,14.324,8336.17,,,,,
+1718920800000,14.324,14.358,14.322,14.332,10972.88,,,,,
+1718921700000,14.325,14.329,14.31,14.328,10720.94,,,,,
+1718922600000,14.331,14.335,14.305,14.312,6381.91,,,,,
+1718923500000,14.31,14.332,14.297,14.314,6536.48,,,,,
+1718924400000,14.315,14.354,14.295,14.297,7070.51,buy,14.32397882,11.635500775382091,679946,0.0
+1718925300000,14.296,14.308,14.264,14.271,10818.18,,,,,
+1718926200000,14.274,14.3,14.267,14.268,4441.16,,,,,
+1718927100000,14.266,14.274,14.251,14.255,5379.26,,,,,
+1718928000000,14.26,14.274,14.142,14.153,31769.61,,,,,
+1718928900000,14.153,14.215,14.136,14.185,27413.9,,,,,
+1718929800000,14.185,14.27,14.148,14.242,16222.41,buy,14.26161182,11.686383612891426,867612,0.0
+1718930700000,14.243,14.243,14.124,14.125,24574.03,,,,,
+1718931600000,14.126,14.202,14.109,14.159,30777.01,,,,,
+1718932500000,14.158,14.239,14.158,14.229,17122.91,,,,,
+1718933400000,14.229,14.28,14.229,14.262,12137.07,,,,,
+1718934300000,14.262,14.324,14.258,14.31,25469.45,,,,,
+1718935200000,14.311,14.355,14.283,14.299,26855.12,,,,,
+1718936100000,14.298,14.312,14.262,14.301,9805.45,,,,,
+1718937000000,14.3,14.306,14.215,14.26,13280.92,,,,,
+1718937900000,14.266,14.296,14.254,14.254,12010.37,,,,,
+1718938800000,14.254,14.283,14.243,14.265,7045.62,,,,,
+1718939700000,14.26,14.263,14.234,14.253,14407.38,,,,,
+1718940600000,14.253,14.293,14.194,14.282,14634.83,,,,,
+1718941500000,14.283,14.3,14.203,14.219,46606.49,,,,,
+1718942400000,14.218,14.254,14.155,14.25,43416.07,,,,,
+1718943300000,14.255,14.3,14.245,14.288,16019.68,,,,,
+1718944200000,14.29,14.327,14.26,14.265,20443.71,,,,,
+1718945100000,14.261,14.336,14.259,14.312,17170.53,,,,,
+1718946000000,14.312,14.334,14.248,14.269,15688.19,,,,,
+1718946900000,14.274,14.301,14.239,14.301,13356.66,,,,,
+1718947800000,14.301,14.33,14.262,14.263,14143.15,,,,,
+1718948700000,14.264,14.308,14.262,14.281,6613.86,,,,,
+1718949600000,14.28,14.291,14.238,14.262,10122.85,,,,,
+1718950500000,14.261,14.273,14.194,14.218,12449.69,,,,,
+1718951400000,14.219,14.244,14.185,14.188,9100.12,,,,,
+1718952300000,14.187,14.203,14.181,14.199,5118.92,,,,,
+1718953200000,14.2,14.229,14.18,14.208,9170.86,,,,,
+1718954100000,14.207,14.419,14.187,14.416,112081.27,,,,,
+1718955000000,14.41,14.455,14.395,14.42,53570.95,,,,,
+1718955900000,14.418,14.418,14.29,14.308,46372.54,,,,,
+1718956800000,14.307,14.343,14.261,14.268,32007.16,sell,14.32493404,11.63472489306252,383672,0.4041400125939646
+1718957700000,14.273,14.318,14.246,14.284,16397.57,,,,,
+1718958600000,14.287,14.317,14.215,14.248,20089.15,,,,,
+1718959500000,14.248,14.257,14.051,14.101,73699.78,,,,,
+1718960400000,14.1,14.254,14.081,14.23,42240.17,,,,,
+1718961300000,14.229,14.341,14.21,14.336,29174.33,,,,,
+1718962200000,14.336,14.432,14.329,14.367,48071.88,buy,14.33328655,11.627944929815602,119293,0.0
+1718963100000,14.368,14.441,14.341,14.441,40448.84,sell,14.3839499,11.58698881916063,640542,0.3696511247012198
+1718964000000,14.445,14.542,14.437,14.444,53944.38,,,,,
+1718964900000,14.449,14.513,14.421,14.48,21537.08,,,,,
+1718965800000,14.482,14.538,14.378,14.533,31743.71,sell,14.4309623,11.54924136047855,152775,0.8000863987474379
+1718966700000,14.535,14.561,14.508,14.54,31809.79,,,,,
+1718967600000,14.538,14.547,14.475,14.484,29161.04,,,,,
+1718968500000,14.487,14.527,14.468,14.499,27599.16,,,,,
+1718969400000,14.5,14.505,14.44,14.459,17477.72,,,,,
+1718970300000,14.455,14.538,14.442,14.521,16562.68,,,,,
+1718971200000,14.516,14.595,14.352,14.365,112274.3,,,,,
+1718972100000,14.365,14.374,14.281,14.37,60811.46,,,,,
+1718973000000,14.371,14.38,14.303,14.333,41457.68,,,,,
+1718973900000,14.334,14.43,14.283,14.43,35640.37,,,,,
+1718974800000,14.426,14.449,14.36,14.381,30944.77,,,,,
+1718975700000,14.379,14.444,14.265,14.272,43025.82,,,,,
+1718976600000,14.276,14.343,14.238,14.316,40298.4,,,,,
+1718977500000,14.311,14.311,14.169,14.264,90371.09,,,,,
+1718978400000,14.258,14.363,14.207,14.355,31727.66,buy,14.30381312,11.651904654265133,917282,0.0
+1718979300000,14.363,14.462,14.35,14.386,51749.63,,,,,
+1718980200000,14.384,14.49,14.383,14.415,48498.59,,,,,
+1718981100000,14.414,14.477,14.414,14.46,26399.62,,,,,
+1718982000000,14.457,14.494,14.418,14.425,15373.17,,,,,
+1718982900000,14.425,14.433,14.318,14.377,39992.23,,,,,
+1718983800000,14.379,14.403,14.227,14.266,56944.6,sell,14.37755187,11.592145044834163,906443,0.5223117423768614
+1718984700000,14.265,14.338,14.237,14.308,33147.11,,,,,
+1718985600000,14.314,14.363,14.284,14.306,34492.86,,,,,
+1718986500000,14.302,14.335,14.25,14.273,11223.47,,,,,
+1718987400000,14.274,14.309,14.186,14.196,87911.59,,,,,
+1718988300000,14.192,14.208,14.093,14.108,137852.57,,,,,
+1718989200000,14.107,14.107,14.037,14.039,116550.1,,,,,
+1718990100000,14.04,14.04,13.966,13.998,96678.62,,,,,
+1718991000000,13.998,14.033,13.951,14.014,38623.52,,,,,
+1718991900000,14.018,14.07,13.997,14.025,23555.23,buy,14.02303788,11.885204054420386,913264,0.0
+1718992800000,14.026,14.06,13.996,14.054,14394.25,,,,,
+1718993700000,14.054,14.1,13.991,14.034,15835.69,,,,,
+1718994600000,14.034,14.15,14.033,14.081,43823.86,,,,,
+1718995500000,14.086,14.197,14.069,14.195,29586.47,,,,,
+1718996400000,14.196,14.214,14.117,14.124,24467.24,,,,,
+1718997300000,14.121,14.164,14.101,14.116,11912.57,sell,14.12664009,11.798040128781015,363731,0.8901920007080751
+1718998200000,14.123,14.174,14.11,14.169,11676.48,,,,,
+1718999100000,14.165,14.175,14.116,14.13,17142.82,,,,,
+1719000000000,14.128,14.206,14.121,14.134,14612.11,,,,,
+1719000900000,14.13,14.145,14.074,14.1,56622.94,,,,,
+1719001800000,14.099,14.099,14.019,14.02,17238.54,,,,,
+1719002700000,14.019,14.049,13.992,14.016,14242.93,,,,,
+1719003600000,14.016,14.054,13.977,14.013,12260.34,,,,,
+1719004500000,14.012,14.02,13.887,13.898,41717.34,,,,,
+1719005400000,13.898,13.936,13.884,13.906,35777.6,,,,,
+1719006300000,13.906,13.91,13.897,13.905,8615.18,,,,,
+1719007200000,13.905,13.906,13.859,13.875,40785.72,,,,,
+1719008100000,13.874,13.938,13.866,13.916,13227.57,,,,,
+1719009000000,13.915,13.943,13.893,13.924,20391.89,buy,13.93388115,11.961252207656921,154792,0.0
+1719009900000,13.925,13.93,13.883,13.916,14694.36,,,,,
+1719010800000,13.916,13.93,13.882,13.905,21962.93,,,,,
+1719011700000,13.905,13.909,13.855,13.878,14441.55,,,,,
+1719012600000,13.878,13.89,13.856,13.868,7812.15,,,,,
+1719013500000,13.871,13.896,13.844,13.848,34164.01,,,,,
+1719014400000,13.849,13.861,13.8,13.826,17905.28,,,,,
+1719015300000,13.828,13.847,13.786,13.795,17545.84,,,,,
+1719016200000,13.797,13.833,13.758,13.769,17865.97,,,,,
+1719017100000,13.773,13.803,13.761,13.778,8269.34,,,,,
+1719018000000,13.779,13.833,13.764,13.789,20788.56,,,,,
+1719018900000,13.789,13.807,13.741,13.748,21465.35,,,,,
+1719019800000,13.749,13.812,13.739,13.803,16990.04,,,,,
+1719020700000,13.803,13.835,13.791,13.812,23154.82,,,,,
+1719021600000,13.818,13.86,13.816,13.858,9844.18,,,,,
+1719022500000,13.857,13.893,13.848,13.878,15258.83,,,,,
+1719023400000,13.879,13.912,13.875,13.903,10829.05,,,,,
+1719024300000,13.904,13.905,13.862,13.886,8798.43,,,,,
+1719025200000,13.887,13.901,13.826,13.863,15923.87,,,,,
+1719026100000,13.862,13.883,13.836,13.841,10068.8,,,,,
+1719027000000,13.84,13.84,13.802,13.816,11034.16,,,,,
+1719027900000,13.814,13.838,13.812,13.83,10965.86,,,,,
+1719028800000,13.83,13.831,13.801,13.829,5683.79,,,,,
+1719029700000,13.829,13.872,13.829,13.848,10722.17,,,,,
+1719030600000,13.851,13.894,13.851,13.864,11048.16,,,,,
+1719031500000,13.865,13.883,13.843,13.859,14948.91,,,,,
+1719032400000,13.85,13.874,13.812,13.832,14327.21,,,,,
+1719033300000,13.83,13.85,13.818,13.832,9700.91,,,,,
+1719034200000,13.832,13.863,13.818,13.835,11318.12,,,,,
+1719035100000,13.836,13.847,13.822,13.847,8940.1,,,,,
+1719036000000,13.849,13.869,13.826,13.852,9531.02,,,,,
+1719036900000,13.849,13.874,13.824,13.824,9777.58,,,,,
+1719037800000,13.824,13.824,13.782,13.816,13635.98,,,,,
+1719038700000,13.814,13.819,13.789,13.791,5845.41,,,,,
+1719039600000,13.789,13.795,13.76,13.76,21157.38,,,,,
+1719040500000,13.758,13.761,13.735,13.747,12962.09,,,,,
+1719041400000,13.75,13.777,13.74,13.775,11662.21,,,,,
+1719042300000,13.776,13.787,13.738,13.758,13996.07,buy,13.76299027,12.109771452062986,919844,0.0
+1719043200000,13.757,13.766,13.696,13.705,30492.22,,,,,
+1719044100000,13.706,13.714,13.656,13.706,16399.28,,,,,
+1719045000000,13.706,13.743,13.69,13.74,9000.55,,,,,
+1719045900000,13.742,13.756,13.69,13.7,8977.9,,,,,
+1719046800000,13.693,13.709,13.641,13.655,13014.64,,,,,
+1719047700000,13.655,13.675,13.641,13.672,16666.15,,,,,
+1719048600000,13.672,13.698,13.625,13.627,18712.83,,,,,
+1719049500000,13.629,13.689,13.624,13.677,10997.63,,,,,
+1719050400000,13.677,13.683,13.643,13.657,8454.33,buy,13.67859633,12.184486086568114,444346,0.0
+1719051300000,13.656,13.668,13.63,13.632,7047.17,,,,,
+1719052200000,13.632,13.632,13.592,13.613,13012.86,,,,,
+1719053100000,13.613,13.625,13.584,13.615,41489.26,,,,,
+1719054000000,13.615,13.621,13.577,13.582,12600.57,,,,,
+1719054900000,13.58,13.612,13.58,13.599,9441.57,,,,,
+1719055800000,13.6,13.656,13.597,13.654,16093.67,,,,,
+1719056700000,13.652,13.653,13.602,13.631,15994.45,,,,,
+1719057600000,13.63,13.642,13.599,13.602,14324.64,,,,,
+1719058500000,13.603,13.629,13.588,13.619,12021.81,,,,,
+1719059400000,13.618,13.638,13.615,13.63,18856.44,,,,,
+1719060300000,13.629,13.645,13.613,13.636,40213.38,,,,,
+1719061200000,13.636,13.673,13.624,13.668,16699.0,,,,,
+1719062100000,13.667,13.773,13.662,13.743,42123.54,,,,,
+1719063000000,13.745,13.81,13.726,13.807,32939.84,,,,,
+1719063900000,13.806,13.806,13.712,13.742,23764.67,sell,13.71676821,12.150578337043042,564012,0.13094089529708738
+1719064800000,13.742,13.829,13.734,13.796,19858.57,,,,,
+1719065700000,13.798,13.84,13.793,13.831,17749.01,,,,,
+1719066600000,13.83,13.84,13.804,13.827,19361.0,,,,,
+1719067500000,13.826,13.839,13.808,13.833,11256.66,,,,,
+1719068400000,13.833,13.858,13.784,13.811,17317.16,,,,,
+1719069300000,13.812,13.814,13.776,13.8,11169.0,,,,,
+1719070200000,13.796,13.834,13.792,13.814,8166.74,,,,,
+1719071100000,13.813,13.813,13.739,13.745,27018.29,,,,,
+1719072000000,13.745,13.748,13.7,13.723,23888.02,,,,,
+1719072900000,13.72,13.748,13.716,13.731,8563.99,,,,,
+1719073800000,13.731,13.764,13.71,13.762,14084.35,,,,,
+1719074700000,13.759,13.772,13.711,13.722,10642.08,,,,,
+1719075600000,13.722,13.733,13.676,13.682,26325.97,,,,,
+1719076500000,13.683,13.689,13.667,13.678,12588.04,,,,,
+1719077400000,13.681,13.695,13.621,13.622,19154.23,,,,,
+1719078300000,13.624,13.626,13.6,13.611,11851.24,,,,,
+1719079200000,13.611,13.652,13.61,13.62,14681.07,buy,13.63334184,12.224931247426762,397684,0.0
+1719080100000,13.617,13.617,13.6,13.614,5997.47,,,,,
+1719081000000,13.616,13.628,13.61,13.622,7678.06,,,,,
+1719081900000,13.622,13.626,13.593,13.616,9364.05,,,,,
+1719082800000,13.619,13.622,13.602,13.61,4220.89,,,,,
+1719083700000,13.61,13.639,13.6,13.61,11513.84,,,,,
+1719084600000,13.609,13.625,13.603,13.62,6463.47,,,,,
+1719085500000,13.623,13.627,13.612,13.624,3728.64,,,,,
+1719086400000,13.625,13.626,13.568,13.603,13142.34,,,,,
+1719087300000,13.605,13.63,13.595,13.602,9799.01,,,,,
+1719088200000,13.597,13.613,13.58,13.582,9521.11,,,,,
+1719089100000,13.582,13.586,13.529,13.548,32305.52,,,,,
+1719090000000,13.548,13.568,13.516,13.568,23829.47,,,,,
+1719090900000,13.568,13.577,13.534,13.547,6297.69,,,,,
+1719091800000,13.548,13.548,13.533,13.542,4027.79,,,,,
+1719092700000,13.543,13.546,13.51,13.532,12312.57,,,,,
+1719093600000,13.532,13.532,13.505,13.515,14058.93,,,,,
+1719094500000,13.516,13.545,13.509,13.532,7639.99,buy,13.54195859,12.307426991376339,260244,0.0
+1719095400000,13.532,13.537,13.501,13.519,10263.88,,,,,
+1719096300000,13.52,13.533,13.506,13.514,9407.6,,,,,
+1719097200000,13.518,13.526,13.507,13.511,7909.97,,,,,
+1719098100000,13.511,13.533,13.51,13.519,7848.17,,,,,
+1719099000000,13.517,13.522,13.484,13.505,14653.0,,,,,
+1719099900000,13.504,13.504,13.468,13.482,12594.22,,,,,
+1719100800000,13.483,13.554,13.481,13.551,13599.35,,,,,
+1719101700000,13.55,13.619,13.549,13.592,19848.29,,,,,
+1719102600000,13.591,13.652,13.591,13.625,30446.74,,,,,
+1719103500000,13.625,13.637,13.591,13.603,11224.02,,,,,
+1719104400000,13.604,13.662,13.604,13.623,22559.52,,,,,
+1719105300000,13.621,13.649,13.593,13.595,14932.24,,,,,
+1719106200000,13.595,13.612,13.581,13.591,24981.96,sell,13.59514531,12.259278063329996,156276,0.3193494872128899
+1719107100000,13.59,13.63,13.59,13.621,9624.43,,,,,
+1719108000000,13.62,13.62,13.595,13.602,11205.37,,,,,
+1719108900000,13.601,13.631,13.584,13.585,10886.77,,,,,
+1719109800000,13.583,13.605,13.557,13.558,11391.25,,,,,
+1719110700000,13.56,13.621,13.554,13.621,7796.29,,,,,
+1719111600000,13.622,13.65,13.607,13.607,9288.65,,,,,
+1719112500000,13.605,13.637,13.604,13.636,5913.53,,,,,
+1719113400000,13.637,13.644,13.6,13.644,7321.31,,,,,
+1719114300000,13.646,13.667,13.635,13.644,13442.3,,,,,
+1719115200000,13.643,13.657,13.587,13.596,16729.62,,,,,
+1719116100000,13.597,13.607,13.58,13.581,6497.1,,,,,
+1719117000000,13.582,13.587,13.566,13.568,10115.02,,,,,
+1719117900000,13.568,13.582,13.551,13.569,10239.34,,,,,
+1719118800000,13.57,13.6,13.566,13.598,10825.91,,,,,
+1719119700000,13.599,13.608,13.56,13.561,15647.36,,,,,
+1719120600000,13.563,13.571,13.534,13.567,6283.85,,,,,
+1719121500000,13.566,13.589,13.559,13.563,5212.66,,,,,
+1719122400000,13.565,13.587,13.551,13.587,4841.79,,,,,
+1719123300000,13.586,13.605,13.573,13.604,9613.16,,,,,
+1719124200000,13.604,13.638,13.603,13.638,10602.07,,,,,
+1719125100000,13.638,13.662,13.632,13.637,19995.36,,,,,
+1719126000000,13.637,13.672,13.636,13.667,15580.22,,,,,
+1719126900000,13.664,13.685,13.648,13.663,6901.27,,,,,
+1719127800000,13.662,13.665,13.628,13.657,13139.89,,,,,
+1719128700000,13.657,13.658,13.633,13.652,7246.84,,,,,
+1719129600000,13.651,13.67,13.648,13.669,7778.16,,,,,
+1719130500000,13.669,13.67,13.615,13.63,9824.69,,,,,
+1719131400000,13.629,13.644,13.615,13.63,9424.61,,,,,
+1719132300000,13.631,13.637,13.613,13.624,11482.52,,,,,
+1719133200000,13.624,13.631,13.613,13.626,5033.7,,,,,
+1719134100000,13.625,13.636,13.609,13.617,15396.18,,,,,
+1719135000000,13.615,13.616,13.571,13.578,11104.79,,,,,
+1719135900000,13.579,13.602,13.557,13.599,7791.87,,,,,
+1719136800000,13.599,13.599,13.541,13.561,12410.61,,,,,
+1719137700000,13.551,13.575,13.548,13.559,6415.49,,,,,
+1719138600000,13.562,13.564,13.514,13.524,21320.01,,,,,
+1719139500000,13.521,13.533,13.5,13.517,14124.13,,,,,
+1719140400000,13.514,13.559,13.484,13.559,11556.94,,,,,
+1719141300000,13.559,13.573,13.518,13.523,7003.44,buy,13.57036593,12.281663407337952,175880,0.0
+1719142200000,13.525,13.559,13.525,13.549,7201.3,,,,,
+1719143100000,13.549,13.582,13.542,13.575,10581.63,,,,,
+1719144000000,13.575,13.59,13.547,13.563,9877.09,,,,,
+1719144900000,13.564,13.572,13.544,13.556,3711.92,,,,,
+1719145800000,13.557,13.566,13.541,13.556,4077.04,,,,,
+1719146700000,13.555,13.564,13.543,13.558,9793.3,,,,,
+1719147600000,13.559,13.573,13.553,13.553,6803.6,,,,,
+1719148500000,13.553,13.557,13.495,13.516,17108.71,,,,,
+1719149400000,13.513,13.546,13.513,13.544,9504.96,,,,,
+1719150300000,13.544,13.544,13.502,13.505,8636.7,,,,,
+1719151200000,13.501,13.51,13.447,13.454,22590.48,,,,,
+1719152100000,13.457,13.474,13.386,13.474,38996.99,,,,,
+1719153000000,13.474,13.508,13.461,13.476,11779.96,,,,,
+1719153900000,13.474,13.521,13.451,13.521,18338.47,buy,13.50694132,12.33933447388862,346019,0.0
+1719154800000,13.52,13.567,13.49,13.529,20432.27,,,,,
+1719155700000,13.527,13.566,13.492,13.562,19671.1,,,,,
+1719156600000,13.565,13.565,13.476,13.494,12871.67,,,,,
+1719157500000,13.496,13.499,13.423,13.454,32112.87,,,,,
+1719158400000,13.458,13.464,13.381,13.448,43105.8,,,,,
+1719159300000,13.453,13.46,13.4,13.405,13841.54,,,,,
+1719160200000,13.401,13.44,13.398,13.405,18401.12,,,,,
+1719161100000,13.404,13.409,13.314,13.354,32106.59,,,,,
+1719162000000,13.349,13.427,13.335,13.397,16716.35,,,,,
+1719162900000,13.396,13.459,13.392,13.419,16350.4,buy,13.3954565,12.442029628976561,997057,0.0
+1719163800000,13.418,13.454,13.391,13.391,12196.82,,,,,
+1719164700000,13.39,13.432,13.369,13.425,24152.7,,,,,
+1719165600000,13.424,13.453,13.408,13.42,14015.85,,,,,
+1719166500000,13.42,13.428,13.372,13.403,14684.65,,,,,
+1719167400000,13.403,13.45,13.393,13.439,10399.03,,,,,
+1719168300000,13.439,13.443,13.402,13.406,4844.1,,,,,
+1719169200000,13.4,13.415,13.386,13.403,11080.84,,,,,
+1719170100000,13.402,13.43,13.392,13.427,11973.37,,,,,
+1719171000000,13.427,13.427,13.371,13.38,9772.74,,,,,
+1719171900000,13.381,13.405,13.375,13.403,3101.83,,,,,
+1719172800000,13.402,13.402,13.371,13.395,7504.68,,,,,
+1719173700000,13.395,13.395,13.337,13.366,12836.57,,,,,
+1719174600000,13.365,13.366,13.123,13.298,102020.86,,,,,
+1719175500000,13.297,13.378,13.292,13.324,22839.15,,,,,
+1719176400000,13.327,13.384,13.325,13.38,21833.99,buy,13.36989132,12.465820602247547,829841,0.0
+1719177300000,13.376,13.379,13.306,13.325,15682.3,,,,,
+1719178200000,13.324,13.354,13.316,13.354,23668.57,,,,,
+1719179100000,13.355,13.385,13.348,13.385,10523.04,,,,,
+1719180000000,13.384,13.388,13.348,13.357,25582.49,,,,,
+1719180900000,13.355,13.398,13.344,13.35,12323.32,,,,,
+1719181800000,13.345,13.35,13.281,13.312,9466.2,,,,,
+1719182700000,13.311,13.32,13.276,13.288,13390.26,,,,,
+1719183600000,13.288,13.31,13.274,13.305,6782.71,,,,,
+1719184500000,13.307,13.307,13.235,13.246,16827.71,,,,,
+1719185400000,13.246,13.257,13.145,13.189,77716.73,,,,,
+1719186300000,13.192,13.198,13.163,13.194,16107.29,,,,,
+1719187200000,13.194,13.233,13.159,13.219,33574.16,buy,13.19492937,12.631114725449011,652648,0.0
+1719188100000,13.216,13.23,13.166,13.174,33513.76,,,,,
+1719189000000,13.171,13.231,13.137,13.218,23954.51,,,,,
+1719189900000,13.219,13.272,13.2,13.265,28119.08,,,,,
+1719190800000,13.268,13.272,13.219,13.226,12317.03,,,,,
+1719191700000,13.225,13.259,13.12,13.259,25088.32,,,,,
+1719192600000,13.261,13.28,13.197,13.204,15638.61,,,,,
+1719193500000,13.206,13.245,13.183,13.229,9393.78,,,,,
+1719194400000,13.233,13.252,13.198,13.204,11930.8,sell,13.22334207,12.60397453112749,973060,0.02513772677437734
+1719195300000,13.2,13.228,13.177,13.185,8565.01,,,,,
+1719196200000,13.188,13.212,13.14,13.144,17592.36,,,,,
+1719197100000,13.148,13.189,13.05,13.162,52815.45,,,,,
+1719198000000,13.163,13.272,13.163,13.25,20103.4,,,,,
+1719198900000,13.241,13.273,13.198,13.201,13588.05,buy,13.25818483,12.57085104814206,335795,0.0
+1719199800000,13.201,13.228,13.184,13.22,23615.76,,,,,
+1719200700000,13.218,13.237,13.199,13.219,18641.92,,,,,
+1719201600000,13.212,13.234,13.153,13.164,13836.21,,,,,
+1719202500000,13.162,13.193,13.152,13.163,16957.19,,,,,
+1719203400000,13.163,13.198,13.145,13.163,16181.23,,,,,
+1719204300000,13.165,13.2,13.161,13.161,9127.43,,,,,
+1719205200000,13.16,13.17,13.013,13.036,40372.82,,,,,
+1719206100000,13.04,13.061,12.936,13.012,85636.63,,,,,
+1719207000000,13.011,13.044,12.943,12.964,46866.16,buy,13.03468734,12.786395432379175,236164,0.0
+1719207900000,12.969,13.031,12.968,12.989,45462.39,,,,,
+1719208800000,12.991,13.065,12.985,13.053,34081.3,,,,,
+1719209700000,13.051,13.073,13.015,13.038,20203.59,,,,,
+1719210600000,13.04,13.047,12.994,12.995,28355.72,,,,,
+1719211500000,12.994,13.054,12.993,13.048,17879.8,,,,,
+1719212400000,13.048,13.058,13.018,13.051,11276.72,,,,,
+1719213300000,13.051,13.058,13.008,13.031,11192.1,,,,,
+1719214200000,13.031,13.1,13.011,13.088,16370.21,,,,,
+1719215100000,13.086,13.094,13.017,13.03,18647.5,,,,,
+1719216000000,13.031,13.041,12.963,12.984,22020.88,,,,,
+1719216900000,12.985,13.069,12.943,13.056,30985.22,,,,,
+1719217800000,13.058,13.167,13.054,13.127,33668.27,,,,,
+1719218700000,13.127,13.174,13.103,13.127,45136.63,,,,,
+1719219600000,13.13,13.161,13.036,13.077,23656.16,,,,,
+1719220500000,13.076,13.095,13.009,13.035,26631.68,,,,,
+1719221400000,13.035,13.035,12.63,12.875,316748.97,,,,,
+1719222300000,12.879,13.131,12.877,13.106,82855.93,,,,,
+1719223200000,13.107,13.189,13.076,13.136,62267.85,,,,,
+1719224100000,13.134,13.163,13.058,13.133,56057.66,,,,,
+1719225000000,13.132,13.197,13.115,13.171,53282.35,,,,,
+1719225900000,13.17,13.217,13.128,13.206,24588.04,,,,,
+1719226800000,13.202,13.245,13.136,13.152,35322.11,,,,,
+1719227700000,13.15,13.168,13.104,13.114,37856.38,,,,,
+1719228600000,13.118,13.149,13.079,13.133,25375.58,sell,13.12364526,12.69972354210576,873538,0.7975373985383128
+1719229500000,13.135,13.18,13.121,13.145,19669.24,,,,,
+1719230400000,13.136,13.209,13.11,13.209,25030.31,,,,,
+1719231300000,13.21,13.308,13.203,13.297,52885.58,,,,,
+1719232200000,13.292,13.361,13.259,13.327,48627.64,,,,,
+1719233100000,13.326,13.412,13.322,13.395,62470.99,,,,,
+1719234000000,13.394,13.445,13.344,13.402,64707.56,sell,13.34619462,12.48795416312209,724261,0.7854251142966004
+1719234900000,13.403,13.519,13.357,13.519,50561.0,,,,,
+1719235800000,13.519,13.582,13.478,13.507,59122.34,,,,,
+1719236700000,13.502,13.612,13.502,13.591,103779.48,sell,13.5078043,12.338546144517851,120009,1.3898395830748407
+1719237600000,13.594,13.689,13.577,13.602,65250.05,,,,,
+1719238500000,13.603,13.644,13.301,13.316,206715.5,sell,13.46368567,12.378977848393772,319159,0.5226952069137231
+1719239400000,13.316,13.361,13.307,13.33,62848.3,,,,,
+1719240300000,13.338,13.394,13.31,13.363,30946.62,,,,,
+1719241200000,13.363,13.38,13.313,13.364,51473.66,buy,13.36972351,12.465977066915922,893291,0.0
+1719242100000,13.366,13.446,13.352,13.403,41734.44,,,,,
+1719243000000,13.403,13.404,13.172,13.204,88653.68,,,,,
+1719243900000,13.204,13.22,13.098,13.179,67246.1,,,,,
+1719244800000,13.178,13.311,13.137,13.302,47759.2,,,,,
+1719245700000,13.301,13.308,13.219,13.22,42283.55,,,,,
+1719246600000,13.216,13.254,13.153,13.221,40824.41,,,,,
+1719247500000,13.219,13.267,13.133,13.215,53935.91,,,,,
+1719248400000,13.211,13.309,13.144,13.267,36583.44,,,,,
+1719249300000,13.264,13.364,13.17,13.187,51567.86,buy,13.23135197,12.596344428336348,566814,0.0
+1719250200000,13.183,13.344,13.16,13.275,38343.77,,,,,
+1719251100000,13.273,13.331,13.255,13.306,31316.52,,,,,
+1719252000000,13.306,13.323,13.229,13.268,23340.97,,,,,
+1719252900000,13.266,13.347,13.167,13.318,44581.4,,,,,
+1719253800000,13.318,13.35,13.29,13.294,26075.61,,,,,
+1719254700000,13.292,13.337,13.263,13.297,20061.49,,,,,
+1719255600000,13.297,13.33,13.232,13.245,17410.09,,,,,
+1719256500000,13.244,13.244,13.187,13.217,24315.07,,,,,
+1719257400000,13.217,13.233,13.148,13.181,25863.48,,,,,
+1719258300000,13.179,13.187,13.091,13.144,55131.06,,,,,
+1719259200000,13.143,13.309,13.143,13.274,45828.39,,,,,
+1719260100000,13.273,13.286,13.044,13.079,47805.38,,,,,
+1719261000000,13.082,13.234,13.0,13.125,66783.05,,,,,
+1719261900000,13.119,13.25,13.108,13.243,18416.48,,,,,
+1719262800000,13.24,13.331,13.226,13.327,29818.32,,,,,
+1719263700000,13.324,13.438,13.316,13.435,48697.04,,,,,
+1719264600000,13.434,13.481,13.409,13.429,32692.95,,,,,
+1719265500000,13.428,13.45,13.425,13.45,11004.96,,,,,
+1719266400000,13.451,13.485,13.435,13.469,16494.85,,,,,
+1719267300000,13.465,13.477,13.422,13.449,10682.88,sell,13.42406066,12.41551799324681,966447,2.0616374530248374
+1719268200000,13.447,13.5,13.434,13.496,14230.95,,,,,
+1719269100000,13.496,13.501,13.455,13.455,13081.07,,,,,
+1719270000000,13.455,13.54,13.452,13.53,27201.4,sell,13.45677595,12.38533414585584,304349,0.7714160865026937
+1719270900000,13.528,13.621,13.528,13.595,21027.87,,,,,
+1719271800000,13.6,13.633,13.587,13.618,17069.09,,,,,
+1719272700000,13.617,13.643,13.611,13.617,16941.53,,,,,
+1719273600000,13.617,13.687,13.612,13.659,16254.47,,,,,
+1719274500000,13.655,13.655,13.576,13.6,43546.56,,,,,
+1719275400000,13.601,13.629,13.571,13.614,13172.07,,,,,
+1719276300000,13.605,13.687,13.593,13.644,13542.86,sell,13.60113934,12.253875392373317,701551,0.8980856218407934
+1719277200000,13.647,13.742,13.622,13.734,48103.09,,,,,
+1719278100000,13.734,13.738,13.612,13.642,13018.61,,,,,
+1719279000000,13.635,13.694,13.6,13.676,17495.2,,,,,
+1719279900000,13.679,13.736,13.674,13.73,24889.21,,,,,
+1719280800000,13.726,13.79,13.725,13.752,40916.22,,,,,
+1719281700000,13.752,13.869,13.74,13.833,103844.89,,,,,
+1719282600000,13.838,13.934,13.823,13.933,121584.31,,,,,
+1719283500000,13.933,13.989,13.888,13.905,36714.11,,,,,
+1719284400000,13.903,13.992,13.878,13.973,44048.73,,,,,
+1719285300000,13.973,14.007,13.947,13.984,27421.1,,,,,
+1719286200000,13.984,14.107,13.984,14.069,58828.98,,,,,
+1719287100000,14.066,14.083,13.992,13.999,27019.93,,,,,
+1719288000000,13.996,14.046,13.992,14.034,16702.13,sell,13.99749321,11.906893910660926,201918,4.80736387843663
+1719288900000,14.035,14.095,14.035,14.093,12247.1,,,,,
+1719289800000,14.091,14.119,14.045,14.046,34889.42,,,,,
+1719290700000,14.045,14.111,14.043,14.064,26932.27,,,,,
+1719291600000,14.063,14.141,14.059,14.112,31846.1,,,,,
+1719292500000,14.11,14.126,14.056,14.077,29297.34,,,,,
+1719293400000,14.073,14.081,14.001,14.006,11304.17,sell,14.0639727,11.850610792686384,555848,4.852891053347801
+1719294300000,14.006,14.047,14.001,14.029,29412.01,,,,,
+1719295200000,14.028,14.03,13.983,14.006,39513.03,,,,,
+1719296100000,14.006,14.01,13.974,13.981,42000.87,,,,,
+1719297000000,13.98,14.008,13.972,13.975,11032.25,,,,,
+1719297900000,13.975,13.975,13.931,13.95,28671.08,,,,,
+1719298800000,13.949,13.993,13.936,13.936,12951.33,,,,,
+1719299700000,13.935,13.946,13.876,13.879,24134.99,,,,,
+1719300600000,13.878,13.914,13.875,13.898,32140.33,,,,,
+1719301500000,13.896,13.907,13.862,13.881,19759.24,,,,,
+1719302400000,13.886,13.908,13.867,13.879,15750.54,buy,13.89447939,11.995171750488065,622543,0.0
+1719303300000,13.878,13.887,13.834,13.834,12523.58,,,,,
+1719304200000,13.834,13.856,13.827,13.833,11396.15,,,,,
+1719305100000,13.83,13.899,13.83,13.893,11683.89,,,,,
+1719306000000,13.898,13.947,13.897,13.947,11208.65,,,,,
+1719306900000,13.947,13.99,13.939,13.955,12453.1,,,,,
+1719307800000,13.954,13.995,13.941,13.971,13899.11,,,,,
+1719308700000,13.97,14.128,13.969,14.087,77952.42,,,,,
+1719309600000,14.086,14.094,13.998,14.001,24954.45,,,,,
+1719310500000,14.004,14.017,13.987,13.987,13840.77,,,,,
+1719311400000,13.989,14.01,13.964,13.99,15085.76,sell,13.99247298,11.91116587503081,626431,2.6026974103797857
+1719312300000,13.99,14.008,13.973,13.998,20952.98,,,,,
+1719313200000,13.997,14.026,13.977,13.983,18597.5,,,,,
+1719314100000,13.983,13.984,13.936,13.94,17029.93,sell,13.96263303,11.93662157478235,173711,0.7110331361135407
+1719315000000,13.942,13.956,13.923,13.924,14010.61,,,,,
+1719315900000,13.922,13.939,13.908,13.929,16868.26,,,,,
+1719316800000,13.92,13.937,13.892,13.906,16200.61,,,,,
+1719317700000,13.907,13.93,13.891,13.91,11817.7,,,,,
+1719318600000,13.908,13.93,13.897,13.901,20712.2,,,,,
+1719319500000,13.904,13.904,13.85,13.861,19276.78,,,,,
+1719320400000,13.862,13.919,13.862,13.917,27240.74,,,,,
+1719321300000,13.917,13.941,13.898,13.923,14566.4,,,,,
+1719322200000,13.922,13.922,13.837,13.859,37855.41,,,,,
+1719323100000,13.858,13.905,13.834,13.872,25655.65,,,,,
+1719324000000,13.873,13.933,13.861,13.931,13962.33,,,,,
+1719324900000,13.934,14.061,13.93,14.056,28531.75,,,,,
+1719325800000,14.058,14.078,14.0,14.026,21546.02,,,,,
+1719326700000,14.028,14.038,13.986,14.016,14519.07,sell,14.00812626,11.89785582834022,433330,0.6356985023629138
+1719327600000,14.02,14.044,13.975,13.991,21107.98,,,,,
+1719328500000,13.992,14.118,13.992,14.107,35747.48,,,,,
+1719329400000,14.103,14.158,14.094,14.156,31488.83,,,,,
+1719330300000,14.147,14.157,14.095,14.098,18045.69,,,,,
+1719331200000,14.096,14.131,14.074,14.099,26317.94,,,,,
+1719332100000,14.107,14.144,14.085,14.114,21076.41,,,,,
+1719333000000,14.113,14.13,14.099,14.102,15530.91,,,,,
+1719333900000,14.102,14.114,14.028,14.052,29867.32,,,,,
+1719334800000,14.05,14.088,14.036,14.084,11704.81,,,,,
+1719335700000,14.084,14.087,14.059,14.078,9664.31,,,,,
+1719336600000,14.077,14.077,14.041,14.043,14968.74,,,,,
+1719337500000,14.04,14.071,14.039,14.044,13236.88,,,,,
+1719338400000,14.044,14.074,14.03,14.074,14513.0,,,,,
+1719339300000,14.073,14.15,14.065,14.15,26110.35,,,,,
+1719340200000,14.148,14.158,14.116,14.158,11272.33,,,,,
+1719341100000,14.158,14.204,14.134,14.192,15995.54,,,,,
+1719342000000,14.193,14.236,14.148,14.165,14898.09,,,,,
+1719342900000,14.166,14.179,14.145,14.178,10192.6,,,,,
+1719343800000,14.176,14.176,14.116,14.134,10576.42,,,,,
+1719344700000,14.134,14.204,14.112,14.191,25514.74,,,,,
+1719345600000,14.189,14.208,14.17,14.171,5779.12,,,,,
+1719346500000,14.172,14.209,14.172,14.191,4342.0,,,,,
+1719347400000,14.189,14.194,14.153,14.156,4457.25,,,,,
+1719348300000,14.156,14.156,14.112,14.136,15185.72,,,,,
+1719349200000,14.136,14.184,14.125,14.178,17370.16,,,,,
+1719350100000,14.178,14.279,14.177,14.274,27656.68,,,,,
+1719351000000,14.274,14.278,14.229,14.239,10811.59,,,,,
+1719351900000,14.238,14.252,14.227,14.249,4423.57,,,,,
+1719352800000,14.252,14.281,14.216,14.271,16451.78,,,,,
+1719353700000,14.269,14.291,14.249,14.258,17931.0,,,,,
+1719354600000,14.259,14.26,14.222,14.246,5791.07,,,,,
+1719355500000,14.254,14.255,14.217,14.238,6940.57,,,,,
+1719356400000,14.238,14.258,14.183,14.198,16707.27,,,,,
+1719357300000,14.198,14.217,14.178,14.207,8916.05,,,,,
+1719358200000,14.207,14.207,14.161,14.171,6565.48,,,,,
+1719359100000,14.171,14.212,14.171,14.198,3299.72,,,,,
+1719360000000,14.197,14.218,14.176,14.181,17832.47,,,,,
+1719360900000,14.182,14.203,14.143,14.144,12101.05,,,,,
+1719361800000,14.143,14.152,14.101,14.112,17253.23,,,,,
+1719362700000,14.111,14.144,14.092,14.101,9326.18,,,,,
+1719363600000,14.1,14.157,14.099,14.14,16164.02,,,,,
+1719364500000,14.151,14.224,14.129,14.208,28409.22,,,,,
+1719365400000,14.21,14.241,14.169,14.236,13523.42,,,,,
+1719366300000,14.235,14.271,14.22,14.252,15790.52,,,,,
+1719367200000,14.253,14.262,14.201,14.251,29433.19,,,,,
+1719368100000,14.253,14.287,14.217,14.223,9107.26,,,,,
+1719369000000,14.226,14.248,14.205,14.206,4770.71,,,,,
+1719369900000,14.206,14.234,14.197,14.219,10768.37,,,,,
+1719370800000,14.22,14.265,14.22,14.23,9931.82,,,,,
+1719371700000,14.226,14.232,14.131,14.142,13918.45,,,,,
+1719372600000,14.143,14.187,14.137,14.176,13264.91,,,,,
+1719373500000,14.178,14.221,14.178,14.207,7347.81,,,,,
+1719374400000,14.209,14.214,14.147,14.149,13123.72,,,,,
+1719375300000,14.144,14.163,14.137,14.153,8673.75,,,,,
+1719376200000,14.15,14.15,14.109,14.128,9132.15,,,,,
+1719377100000,14.129,14.173,14.128,14.151,11556.58,,,,,
+1719378000000,14.149,14.207,14.146,14.201,29973.81,,,,,
+1719378900000,14.201,14.212,14.13,14.153,13269.84,,,,,
+1719379800000,14.153,14.209,14.153,14.2,9148.82,,,,,
+1719380700000,14.202,14.215,14.158,14.159,10186.61,,,,,
+1719381600000,14.162,14.18,14.148,14.169,9851.09,,,,,
+1719382500000,14.168,14.203,14.161,14.199,7990.54,,,,,
+1719383400000,14.2,14.24,14.193,14.202,13461.76,,,,,
+1719384300000,14.199,14.208,14.174,14.201,6131.38,,,,,
+1719385200000,14.202,14.254,14.167,14.245,16539.36,,,,,
+1719386100000,14.244,14.293,14.23,14.23,14846.14,,,,,
+1719387000000,14.23,14.268,14.19,14.236,10664.73,,,,,
+1719387900000,14.235,14.254,14.218,14.234,8947.75,,,,,
+1719388800000,14.231,14.259,14.174,14.185,10094.25,,,,,
+1719389700000,14.187,14.191,14.133,14.179,16777.59,,,,,
+1719390600000,14.178,14.183,14.132,14.162,9192.53,,,,,
+1719391500000,14.162,14.174,14.099,14.1,9930.88,,,,,
+1719392400000,14.101,14.109,14.059,14.097,40187.24,,,,,
+1719393300000,14.091,14.105,14.052,14.103,14177.7,,,,,
+1719394200000,14.104,14.106,14.064,14.072,12069.53,,,,,
+1719395100000,14.071,14.127,14.071,14.101,13232.02,,,,,
+1719396000000,14.101,14.116,14.058,14.089,11642.75,,,,,
+1719396900000,14.09,14.09,14.053,14.077,15274.43,,,,,
+1719397800000,14.077,14.077,14.04,14.055,13347.23,,,,,
+1719398700000,14.056,14.068,14.024,14.036,35120.02,,,,,
+1719399600000,14.036,14.064,14.03,14.062,12263.44,,,,,
+1719400500000,14.061,14.062,13.982,13.982,17332.92,,,,,
+1719401400000,13.985,14.015,13.985,13.985,9395.67,,,,,
+1719402300000,13.986,14.042,13.977,14.019,26374.79,,,,,
+1719403200000,14.02,14.054,13.998,14.005,36510.52,,,,,
+1719404100000,14.008,14.026,13.974,13.976,15365.87,,,,,
+1719405000000,13.976,13.994,13.9,13.906,55592.82,,,,,
+1719405900000,13.907,13.967,13.903,13.945,26141.47,,,,,
+1719406800000,13.943,13.981,13.918,13.945,48561.67,,,,,
+1719407700000,13.944,13.976,13.925,13.952,14881.58,,,,,
+1719408600000,13.951,13.998,13.939,13.971,24863.09,,,,,
+1719409500000,13.972,14.034,13.961,14.024,16389.56,,,,,
+1719410400000,14.029,14.046,14.004,14.023,20382.52,,,,,
+1719411300000,14.024,14.028,13.929,13.933,13674.87,,,,,
+1719412200000,13.936,13.967,13.909,13.96,17358.04,,,,,
+1719413100000,13.96,14.005,13.95,13.951,16924.97,,,,,
+1719414000000,13.955,13.96,13.861,13.878,27389.11,,,,,
+1719414900000,13.872,13.96,13.868,13.929,16360.31,,,,,
+1719415800000,13.924,13.948,13.904,13.944,22417.75,,,,,
+1719416700000,13.949,13.969,13.937,13.951,7650.27,buy,13.9431958,11.953261580581595,797345,0.0
+1719417600000,13.949,13.974,13.948,13.962,10742.6,,,,,
+1719418500000,13.961,13.972,13.947,13.966,5757.97,,,,,
+1719419400000,13.968,13.973,13.954,13.966,5275.94,,,,,
+1719420300000,13.964,13.978,13.921,13.948,12685.27,,,,,
+1719421200000,13.947,13.959,13.857,13.902,37619.06,,,,,
+1719422100000,13.9,13.969,13.897,13.96,16608.89,,,,,
+1719423000000,13.964,14.012,13.954,13.962,16201.32,,,,,
+1719423900000,13.962,14.024,13.953,14.02,12101.38,,,,,
+1719424800000,14.02,14.02,13.956,13.974,10146.16,,,,,
+1719425700000,13.971,13.995,13.959,13.994,6211.33,,,,,
+1719426600000,13.995,14.004,13.941,13.958,9163.69,,,,,
+1719427500000,13.961,13.981,13.945,13.972,9193.52,,,,,
+1719428400000,13.971,13.997,13.946,13.996,17397.51,,,,,
+1719429300000,13.997,14.044,13.989,14.025,16445.37,,,,,
+1719430200000,14.028,14.084,14.002,14.012,56193.89,,,,,
+1719431100000,14.012,14.09,13.995,14.081,8584.01,,,,,
+1719432000000,14.08,14.115,14.041,14.045,25049.3,,,,,
+1719432900000,14.043,14.053,14.012,14.031,8419.61,,,,,
+1719433800000,14.029,14.062,14.018,14.059,11024.84,sell,14.02273736,11.885458765139893,598296,0.6491741248685048
+1719434700000,14.059,14.084,14.04,14.07,6352.06,,,,,
+1719435600000,14.072,14.108,14.035,14.038,13723.53,,,,,
+1719436500000,14.038,14.044,14.024,14.034,5000.89,,,,,
+1719437400000,14.034,14.037,14.022,14.029,7402.67,,,,,
+1719438300000,14.029,14.053,14.029,14.042,7016.16,,,,,
+1719439200000,14.042,14.044,13.995,14.032,12803.73,,,,,
+1719440100000,14.032,14.033,13.982,13.986,9726.18,,,,,
+1719441000000,13.99,14.006,13.971,13.971,8983.28,,,,,
+1719441900000,13.971,13.995,13.966,13.995,6138.48,,,,,
+1719442800000,13.995,14.007,13.977,13.977,7525.25,,,,,
+1719443700000,13.974,13.978,13.927,13.945,6926.39,,,,,
+1719444600000,13.945,13.947,13.904,13.911,12166.95,,,,,
+1719445500000,13.912,13.917,13.902,13.915,5273.08,,,,,
+1719446400000,13.917,13.93,13.89,13.89,14073.94,,,,,
+1719447300000,13.889,13.911,13.866,13.874,19132.45,,,,,
+1719448200000,13.874,13.904,13.867,13.877,11825.94,,,,,
+1719449100000,13.876,13.876,13.836,13.84,15984.19,,,,,
+1719450000000,13.841,13.849,13.779,13.822,40561.43,,,,,
+1719450900000,13.823,13.859,13.803,13.823,13551.72,buy,13.8202433,12.05960438241103,303876,0.0
+1719451800000,13.825,13.857,13.822,13.857,8846.49,,,,,
+1719452700000,13.86,13.876,13.829,13.848,23609.3,,,,,
+1719453600000,13.849,13.852,13.767,13.807,17526.53,,,,,
+1719454500000,13.81,13.83,13.801,13.814,6633.35,,,,,
+1719455400000,13.813,13.842,13.795,13.807,9749.28,,,,,
+1719456300000,13.804,13.837,13.803,13.82,10128.85,,,,,
+1719457200000,13.82,13.849,13.798,13.849,9378.36,,,,,
+1719458100000,13.849,13.917,13.843,13.866,22183.8,,,,,
+1719459000000,13.863,13.874,13.817,13.817,5891.33,,,,,
+1719459900000,13.818,13.843,13.817,13.83,4897.77,,,,,
+1719460800000,13.832,13.859,13.822,13.859,8023.63,,,,,
+1719461700000,13.859,13.883,13.822,13.829,8947.55,,,,,
+1719462600000,13.831,13.849,13.825,13.833,5280.46,,,,,
+1719463500000,13.829,13.829,13.8,13.811,10346.39,,,,,
+1719464400000,13.811,13.82,13.76,13.778,22970.89,,,,,
+1719465300000,13.777,13.796,13.744,13.763,23714.57,,,,,
+1719466200000,13.762,13.773,13.728,13.77,28279.4,,,,,
+1719467100000,13.771,13.782,13.715,13.72,19755.27,,,,,
+1719468000000,13.719,13.732,13.678,13.682,30958.34,,,,,
+1719468900000,13.682,13.698,13.662,13.697,25418.01,,,,,
+1719469800000,13.697,13.726,13.655,13.672,26609.67,buy,13.69435975,12.170460664775996,809964,0.0
+1719470700000,13.672,13.677,13.622,13.644,29321.74,,,,,
+1719471600000,13.644,13.661,13.612,13.632,13945.97,,,,,
+1719472500000,13.633,13.651,13.585,13.63,63801.2,,,,,
+1719473400000,13.63,13.664,13.629,13.638,16499.77,,,,,
+1719474300000,13.639,13.693,13.633,13.668,11640.54,,,,,
+1719475200000,13.67,13.749,13.669,13.726,13390.56,,,,,
+1719476100000,13.727,13.752,13.694,13.707,23232.03,,,,,
+1719477000000,13.709,13.744,13.702,13.742,8044.37,,,,,
+1719477900000,13.739,13.804,13.731,13.798,19770.88,,,,,
+1719478800000,13.794,13.818,13.775,13.817,11624.55,,,,,
+1719479700000,13.814,13.882,13.802,13.868,22153.48,,,,,
+1719480600000,13.869,13.907,13.863,13.898,14030.89,,,,,
+1719481500000,13.897,13.931,13.88,13.881,16711.56,,,,,
+1719482400000,13.881,13.913,13.843,13.847,16037.87,,,,,
+1719483300000,13.849,13.879,13.834,13.87,12997.43,sell,13.86178493,12.023463609362654,409198,1.6817102562466844
+1719484200000,13.87,13.912,13.857,13.871,16614.13,,,,,
+1719485100000,13.867,13.872,13.797,13.798,18529.42,,,,,
+1719486000000,13.799,13.851,13.789,13.851,13040.5,,,,,
+1719486900000,13.853,13.89,13.841,13.849,12302.29,,,,,
+1719487800000,13.847,13.912,13.846,13.912,11521.12,,,,,
+1719488700000,13.907,13.933,13.867,13.867,15448.28,,,,,
+1719489600000,13.865,13.973,13.857,13.972,54425.25,sell,13.87713738,12.010161901752872,826763,0.36947239772153667
+1719490500000,13.972,14.042,13.953,14.039,31915.27,,,,,
+1719491400000,14.04,14.064,13.923,13.932,80169.96,,,,,
+1719492300000,13.931,13.967,13.899,13.959,17804.83,,,,,
+1719493200000,13.963,14.15,13.955,14.125,120376.09,,,,,
+1719494100000,14.122,14.146,14.004,14.01,63677.73,,,,,
+1719495000000,14.006,14.169,14.005,14.12,56412.39,,,,,
+1719495900000,14.114,14.154,14.069,14.128,42555.86,,,,,
+1719496800000,14.13,14.229,14.116,14.178,46359.17,,,,,
+1719497700000,14.178,14.247,14.116,14.227,104393.67,,,,,
+1719498600000,14.224,14.24,14.147,14.211,63179.41,,,,,
+1719499500000,14.214,14.214,14.114,14.156,53300.96,,,,,
+1719500400000,14.163,14.175,14.121,14.15,29726.1,,,,,
+1719501300000,14.149,14.174,14.056,14.072,16544.55,,,,,
+1719502200000,14.071,14.128,14.048,14.094,30082.14,,,,,
+1719503100000,14.101,14.131,14.066,14.091,17985.79,,,,,
+1719504000000,14.088,14.121,14.075,14.09,11238.39,,,,,
+1719504900000,14.089,14.095,14.029,14.046,23633.8,,,,,
+1719505800000,14.046,14.103,14.036,14.099,18169.33,,,,,
+1719506700000,14.104,14.134,14.091,14.124,15364.36,,,,,
+1719507600000,14.124,14.217,14.116,14.208,23561.98,,,,,
+1719508500000,14.205,14.22,14.177,14.218,8968.49,,,,,
+1719509400000,14.219,14.63,14.211,14.409,402830.31,,,,,
+1719510300000,14.406,14.491,14.374,14.378,91374.52,,,,,
+1719511200000,14.378,14.425,14.348,14.39,29657.09,,,,,
+1719512100000,14.394,14.398,14.302,14.357,25451.16,,,,,
+1719513000000,14.357,14.418,14.347,14.356,22841.4,,,,,
+1719513900000,14.357,14.395,14.344,14.372,12389.89,,,,,
+1719514800000,14.371,14.385,14.3,14.313,18156.83,,,,,
+1719515700000,14.319,14.37,14.302,14.35,19360.01,,,,,
+1719516600000,14.349,14.381,14.337,14.375,8520.86,,,,,
+1719517500000,14.375,14.394,14.339,14.372,22398.63,,,,,
+1719518400000,14.373,14.415,14.356,14.408,13972.85,,,,,
+1719519300000,14.407,14.413,14.365,14.365,7519.41,,,,,
+1719520200000,14.365,14.38,14.341,14.341,14809.08,,,,,
+1719521100000,14.342,14.345,14.301,14.31,16371.84,,,,,
+1719522000000,14.313,14.338,14.301,14.302,25570.78,,,,,
+1719522900000,14.302,14.313,14.286,14.299,28686.93,,,,,
+1719523800000,14.301,14.312,14.284,14.305,17187.25,,,,,
+1719524700000,14.305,14.347,14.304,14.345,9977.22,,,,,
+1719525600000,14.347,14.388,14.347,14.383,8814.17,,,,,
+1719526500000,14.384,14.43,14.383,14.394,9989.05,,,,,
+1719527400000,14.394,14.4,14.375,14.383,12113.5,,,,,
+1719528300000,14.385,14.419,14.381,14.414,7657.09,,,,,
+1719529200000,14.414,14.436,14.378,14.379,7274.92,,,,,
+1719530100000,14.377,14.379,14.355,14.361,11909.19,,,,,
+1719531000000,14.364,14.376,14.341,14.367,7379.08,,,,,
+1719531900000,14.367,14.433,14.362,14.433,9410.07,,,,,
+1719532800000,14.432,14.436,14.397,14.398,19578.85,,,,,
+1719533700000,14.396,14.398,14.337,14.344,27074.78,,,,,
+1719534600000,14.345,14.349,14.268,14.315,30099.64,,,,,
+1719535500000,14.314,14.333,14.288,14.298,10681.7,,,,,
+1719536400000,14.299,14.337,14.285,14.318,7815.99,,,,,
+1719537300000,14.322,14.439,14.321,14.402,13726.82,,,,,
+1719538200000,14.399,14.469,14.396,14.434,12462.76,,,,,
+1719539100000,14.434,14.506,14.408,14.496,17609.75,,,,,
+1719540000000,14.496,14.52,14.434,14.461,8241.36,,,,,
+1719540900000,14.461,14.517,14.422,14.422,13953.17,,,,,
+1719541800000,14.422,14.429,14.377,14.392,23008.52,,,,,
+1719542700000,14.391,14.403,14.346,14.382,8153.14,,,,,
+1719543600000,14.383,14.433,14.373,14.424,14789.61,,,,,
+1719544500000,14.427,14.444,14.395,14.419,9112.1,,,,,
+1719545400000,14.419,14.419,14.378,14.378,12859.21,,,,,
+1719546300000,14.378,14.414,14.371,14.393,6653.91,,,,,
+1719547200000,14.396,14.403,14.359,14.389,10792.16,,,,,
+1719548100000,14.39,14.414,14.315,14.325,6274.18,,,,,
+1719549000000,14.326,14.346,14.314,14.335,6870.78,,,,,
+1719549900000,14.338,14.374,14.338,14.361,6982.33,,,,,
+1719550800000,14.356,14.356,14.309,14.316,14072.65,,,,,
+1719551700000,14.315,14.316,14.264,14.279,23916.36,,,,,
+1719552600000,14.279,14.305,14.253,14.26,18423.36,,,,,
+1719553500000,14.26,14.294,14.257,14.265,28374.37,,,,,
+1719554400000,14.265,14.282,14.244,14.244,28923.6,,,,,
+1719555300000,14.243,14.252,14.225,14.243,17775.13,,,,,
+1719556200000,14.239,14.273,14.236,14.257,12435.34,,,,,
+1719557100000,14.256,14.268,14.25,14.264,4188.71,,,,,
+1719558000000,14.263,14.263,14.231,14.246,7078.98,,,,,
+1719558900000,14.245,14.254,14.118,14.162,113247.08,,,,,
+1719559800000,14.162,14.194,14.14,14.184,17200.96,,,,,
+1719560700000,14.185,14.213,14.14,14.208,9897.46,,,,,
+1719561600000,14.207,14.207,14.145,14.165,18880.98,,,,,
+1719562500000,14.165,14.199,14.162,14.199,9827.65,,,,,
+1719563400000,14.199,14.223,14.177,14.181,9898.46,,,,,
+1719564300000,14.18,14.214,14.17,14.21,7039.63,,,,,
+1719565200000,14.211,14.247,14.21,14.241,8439.3,,,,,
+1719566100000,14.24,14.254,14.222,14.239,6591.68,,,,,
+1719567000000,14.238,14.272,14.221,14.262,8488.78,,,,,
+1719567900000,14.261,14.311,14.258,14.31,5235.67,,,,,
+1719568800000,14.309,14.319,14.284,14.317,11715.03,,,,,
+1719569700000,14.317,14.377,14.302,14.376,16367.53,,,,,
+1719570600000,14.377,14.383,14.351,14.359,12363.46,,,,,
+1719571500000,14.359,14.359,14.324,14.341,17479.25,,,,,
+1719572400000,14.341,14.349,14.279,14.312,45137.41,,,,,
+1719573300000,14.312,14.393,14.311,14.389,13123.35,,,,,
+1719574200000,14.389,14.389,14.355,14.372,9117.79,,,,,
+1719575100000,14.371,14.371,14.341,14.348,4233.99,,,,,
+1719576000000,14.348,14.373,14.329,14.37,12353.76,,,,,
+1719576900000,14.364,14.395,14.35,14.395,13319.68,,,,,
+1719577800000,14.393,14.413,14.31,14.35,33560.94,,,,,
+1719578700000,14.353,14.53,14.303,14.477,87837.42,,,,,
+1719579600000,14.477,14.513,14.393,14.401,31145.44,,,,,
+1719580500000,14.399,14.471,14.357,14.46,20466.28,,,,,
+1719581400000,14.458,14.496,14.375,14.482,18268.53,,,,,
+1719582300000,14.484,14.529,14.402,14.449,44005.93,,,,,
+1719583200000,14.455,14.6,14.437,14.457,39518.15,,,,,
+1719584100000,14.456,14.47,14.381,14.444,55410.9,,,,,
+1719585000000,14.44,14.492,14.358,14.363,40263.39,,,,,
+1719585900000,14.363,14.424,14.362,14.407,26756.23,,,,,
+1719586800000,14.406,14.41,14.286,14.305,38021.62,,,,,
+1719587700000,14.304,14.423,14.266,14.414,33643.72,,,,,
+1719588600000,14.412,14.449,14.389,14.408,21967.92,,,,,
+1719589500000,14.407,14.491,14.369,14.369,35153.84,,,,,
+1719590400000,14.369,14.425,14.336,14.425,41709.76,,,,,
+1719591300000,14.425,14.426,14.235,14.273,72019.92,,,,,
+1719592200000,14.273,14.28,14.183,14.2,37937.14,,,,,
+1719593100000,14.203,14.303,14.08,14.265,97467.18,,,,,
+1719594000000,14.267,14.267,14.178,14.198,44141.02,,,,,
+1719594900000,14.197,14.212,14.163,14.193,25491.85,,,,,
+1719595800000,14.191,14.238,14.151,14.167,20613.25,,,,,
+1719596700000,14.166,14.171,14.057,14.093,48306.39,,,,,
+1719597600000,14.093,14.149,14.07,14.132,32396.78,,,,,
+1719598500000,14.13,14.162,14.083,14.099,19739.18,,,,,
+1719599400000,14.097,14.181,14.08,14.172,21163.93,,,,,
+1719600300000,14.167,14.177,14.128,14.136,10173.44,,,,,
+1719601200000,14.138,14.138,14.082,14.082,14703.35,,,,,
+1719602100000,14.082,14.136,13.974,14.136,61882.58,,,,,
+1719603000000,14.137,14.138,14.06,14.102,17777.16,,,,,
+1719603900000,14.097,14.127,14.071,14.089,16146.39,,,,,
+1719604800000,14.092,14.119,14.089,14.092,15905.44,,,,,
+1719605700000,14.093,14.124,14.071,14.075,7815.51,,,,,
+1719606600000,14.075,14.099,14.04,14.044,12317.84,,,,,
+1719607500000,14.045,14.052,14.011,14.017,12212.88,,,,,
+1719608400000,14.017,14.019,13.873,13.969,42358.55,,,,,
+1719609300000,13.97,13.995,13.947,13.961,16611.22,,,,,
+1719610200000,13.96,13.96,13.912,13.927,15917.71,,,,,
+1719611100000,13.928,13.928,13.891,13.895,10365.97,,,,,
+1719612000000,13.896,13.896,13.814,13.823,62867.47,,,,,
+1719612900000,13.821,13.842,13.777,13.78,31585.54,,,,,
+1719613800000,13.78,13.819,13.779,13.81,10870.41,,,,,
+1719614700000,13.806,13.826,13.799,13.8,8453.96,,,,,
+1719615600000,13.799,13.799,13.766,13.777,12356.7,,,,,
+1719616500000,13.777,13.785,13.763,13.777,16660.59,,,,,
+1719617400000,13.776,13.806,13.757,13.778,28385.61,,,,,
+1719618300000,13.778,13.797,13.772,13.778,6816.63,,,,,
+1719619200000,13.777,13.802,13.751,13.795,13329.04,,,,,
+1719620100000,13.791,13.844,13.771,13.838,33939.75,,,,,
+1719621000000,13.838,13.896,13.834,13.889,28093.92,,,,,
+1719621900000,13.889,13.892,13.837,13.855,19036.24,,,,,
+1719622800000,13.854,13.917,13.849,13.912,14372.95,,,,,
+1719623700000,13.914,13.92,13.902,13.914,5050.31,,,,,
+1719624600000,13.913,14.048,13.909,14.044,43566.54,,,,,
+1719625500000,14.043,14.088,14.013,14.088,17615.77,,,,,
+1719626400000,14.087,14.167,14.087,14.157,26432.82,,,,,
+1719627300000,14.16,14.163,14.094,14.096,8464.12,,,,,
+1719628200000,14.096,14.096,14.014,14.029,12859.31,,,,,
+1719629100000,14.026,14.031,14.007,14.029,10471.29,,,,,
+1719630000000,14.028,14.092,14.028,14.071,16345.67,,,,,
+1719630900000,14.071,14.071,14.011,14.038,19306.51,,,,,
+1719631800000,14.037,14.082,14.035,14.077,8754.93,,,,,
+1719632700000,14.077,14.092,14.06,14.09,8476.43,,,,,
+1719633600000,14.088,14.119,14.086,14.09,12354.52,,,,,
+1719634500000,14.093,14.122,14.047,14.05,24515.79,,,,,
+1719635400000,14.052,14.065,14.029,14.033,11335.71,,,,,
+1719636300000,14.032,14.066,14.02,14.028,10502.62,,,,,
+1719637200000,14.028,14.028,13.991,13.992,15126.85,,,,,
+1719638100000,13.992,13.994,13.955,13.984,9591.74,,,,,
+1719639000000,13.984,13.984,13.954,13.955,6279.45,,,,,
+1719639900000,13.957,13.99,13.957,13.99,3857.51,,,,,
+1719640800000,13.986,14.003,13.954,13.962,13291.97,,,,,
+1719641700000,13.96,13.973,13.949,13.959,7526.8,,,,,
+1719642600000,13.958,14.0,13.952,13.961,13412.79,,,,,
+1719643500000,13.96,13.983,13.953,13.968,7010.36,,,,,
+1719644400000,13.969,13.996,13.962,13.987,14960.89,,,,,
+1719645300000,13.985,14.0,13.969,14.0,26179.03,,,,,
+1719646200000,14.0,14.042,13.994,14.009,39462.83,,,,,
+1719647100000,14.01,14.011,13.963,13.965,37082.08,,,,,
+1719648000000,13.966,13.975,13.917,13.931,17502.84,,,,,
+1719648900000,13.933,13.935,13.876,13.878,27721.63,,,,,
+1719649800000,13.877,13.907,13.868,13.868,8914.19,,,,,
+1719650700000,13.868,13.887,13.865,13.883,17346.05,,,,,
+1719651600000,13.883,13.891,13.864,13.869,21281.61,,,,,
+1719652500000,13.868,13.876,13.86,13.871,5821.56,,,,,
+1719653400000,13.871,13.872,13.814,13.819,45434.28,,,,,
+1719654300000,13.818,13.851,13.797,13.849,55148.25,,,,,
+1719655200000,13.85,13.885,13.848,13.848,9027.6,,,,,
+1719656100000,13.848,13.861,13.84,13.855,4200.58,,,,,
+1719657000000,13.854,13.876,13.841,13.855,7203.3,,,,,
+1719657900000,13.857,13.883,13.844,13.874,6714.46,,,,,
+1719658800000,13.875,13.877,13.834,13.842,4739.12,,,,,
+1719659700000,13.842,13.877,13.838,13.874,3346.22,,,,,
+1719660600000,13.875,13.926,13.868,13.893,42050.89,,,,,
+1719661500000,13.892,13.903,13.86,13.863,5753.76,,,,,
+1719662400000,13.862,13.877,13.839,13.84,9941.08,,,,,
+1719663300000,13.838,13.848,13.825,13.834,15017.19,,,,,
+1719664200000,13.831,13.841,13.79,13.792,12031.15,,,,,
+1719665100000,13.796,13.798,13.767,13.786,10994.84,,,,,
+1719666000000,13.786,13.81,13.767,13.77,10576.72,,,,,
+1719666900000,13.77,13.797,13.768,13.769,7710.72,,,,,
+1719667800000,13.769,13.795,13.766,13.784,8479.8,,,,,
+1719668700000,13.785,13.791,13.767,13.773,4902.04,buy,13.79028684,12.085801303511294,341216,0.0
+1719669600000,13.773,13.808,13.764,13.772,11335.75,,,,,
+1719670500000,13.772,13.774,13.692,13.712,40776.07,,,,,
+1719671400000,13.713,13.739,13.694,13.705,11656.51,,,,,
+1719672300000,13.706,13.712,13.684,13.698,10525.14,,,,,
+1719673200000,13.699,13.7,13.637,13.65,24449.35,,,,,
+1719674100000,13.65,13.656,13.5,13.642,104386.49,,,,,
+1719675000000,13.641,13.685,13.636,13.684,16935.68,,,,,
+1719675900000,13.685,13.694,13.664,13.681,9457.97,buy,13.68110199,12.182254528070121,828771,0.0
+1719676800000,13.681,13.683,13.65,13.65,11127.59,,,,,
+1719677700000,13.648,13.661,13.616,13.65,10753.12,,,,,
+1719678600000,13.648,13.683,13.647,13.655,6410.48,,,,,
+1719679500000,13.656,13.668,13.64,13.663,10623.59,,,,,
+1719680400000,13.661,13.663,13.631,13.651,7383.3,,,,,
+1719681300000,13.65,13.66,13.614,13.66,12463.79,,,,,
+1719682200000,13.662,13.668,13.64,13.654,4378.58,,,,,
+1719683100000,13.654,13.66,13.597,13.601,22145.27,,,,,
+1719684000000,13.601,13.619,13.576,13.616,13561.56,,,,,
+1719684900000,13.616,13.62,13.589,13.612,6308.37,,,,,
+1719685800000,13.61,13.634,13.607,13.607,4604.09,,,,,
+1719686700000,13.607,13.663,13.597,13.662,5766.06,,,,,
+1719687600000,13.659,13.714,13.651,13.701,13830.51,,,,,
+1719688500000,13.701,13.703,13.607,13.619,15789.05,,,,,
+1719689400000,13.617,13.622,13.55,13.622,24476.26,,,,,
+1719690300000,13.622,13.661,13.618,13.653,5585.08,,,,,
+1719691200000,13.652,13.682,13.629,13.673,6639.85,,,,,
+1719692100000,13.673,13.699,13.67,13.687,7697.15,,,,,
+1719693000000,13.686,13.688,13.614,13.614,6624.56,,,,,
+1719693900000,13.614,13.634,13.601,13.626,9355.76,,,,,
+1719694800000,13.623,13.623,13.586,13.614,6543.22,,,,,
+1719695700000,13.614,13.614,13.567,13.605,6249.29,,,,,
+1719696600000,13.604,13.622,13.6,13.62,7721.48,,,,,
+1719697500000,13.621,13.623,13.585,13.601,7458.59,,,,,
+1719698400000,13.601,13.611,13.56,13.561,13320.29,,,,,
+1719699300000,13.56,13.56,13.485,13.523,33507.39,,,,,
+1719700200000,13.524,13.541,13.512,13.535,9879.12,,,,,
+1719701100000,13.534,13.534,13.501,13.526,4773.6,buy,13.53069507,12.317672211547862,345451,0.0
+1719702000000,13.528,13.531,13.481,13.505,36575.09,,,,,
+1719702900000,13.506,13.539,13.506,13.521,6945.27,,,,,
+1719703800000,13.521,13.543,13.513,13.525,8903.87,,,,,
+1719704700000,13.524,13.544,13.508,13.543,7841.06,,,,,
+1719705600000,13.544,13.546,13.463,13.468,18695.89,,,,,
+1719706500000,13.468,13.56,13.468,13.558,19380.26,,,,,
+1719707400000,13.559,13.613,13.556,13.602,13569.25,,,,,
+1719708300000,13.6,13.604,13.549,13.559,4604.1,,,,,
+1719709200000,13.559,13.581,13.484,13.519,12542.34,,,,,
+1719710100000,13.52,13.568,13.482,13.556,10194.36,,,,,
+1719711000000,13.558,13.583,13.526,13.539,10325.89,,,,,
+1719711900000,13.537,13.55,13.521,13.532,13153.74,,,,,
+1719712800000,13.531,13.537,13.505,13.525,7810.79,,,,,
+1719713700000,13.52,13.533,13.452,13.524,17542.17,,,,,
+1719714600000,13.527,13.557,13.486,13.505,16977.61,,,,,
+1719715500000,13.505,13.514,13.461,13.506,14521.11,,,,,
+1719716400000,13.505,13.533,13.485,13.511,8279.16,,,,,
+1719717300000,13.511,13.554,13.509,13.545,10135.7,,,,,
+1719718200000,13.546,13.568,13.529,13.564,6230.23,,,,,
+1719719100000,13.561,13.575,13.529,13.53,8908.92,,,,,
+1719720000000,13.529,13.533,13.488,13.504,16023.69,,,,,
+1719720900000,13.503,13.53,13.472,13.472,10567.97,,,,,
+1719721800000,13.472,13.525,13.472,13.517,5378.92,,,,,
+1719722700000,13.516,13.516,13.472,13.485,9500.99,,,,,
+1719723600000,13.485,13.486,13.451,13.465,12988.52,,,,,
+1719724500000,13.464,13.49,13.461,13.48,5711.79,,,,,
+1719725400000,13.479,13.5,13.462,13.485,5291.71,,,,,
+1719726300000,13.487,13.496,13.461,13.467,12728.51,,,,,