diff --git "a/backtests_csv/m43tr0h0.csv" "b/backtests_csv/m43tr0h0.csv"
new file mode 100644--- /dev/null
+++ "b/backtests_csv/m43tr0h0.csv"
@@ -0,0 +1,3001 @@
+ts,open,high,low,close,volume,order_type,order_rate,order_amount,order_id,pnl
+1717027200000,10.444,10.535,10.444,10.51,26394.86,,,,,
+1717028100000,10.509,10.586,10.506,10.544,28957.97,,,,,
+1717029000000,10.546,10.564,10.509,10.526,5809.05,,,,,
+1717029900000,10.523,10.547,10.49,10.535,13926.24,,,,,
+1717030800000,10.538,10.598,10.538,10.596,27349.22,,,,,
+1717031700000,10.597,10.638,10.58,10.604,11525.98,,,,,
+1717032600000,10.599,10.628,10.586,10.626,6362.4,,,,,
+1717033500000,10.626,10.63,10.586,10.589,5595.05,,,,,
+1717034400000,10.589,10.624,10.566,10.609,6268.93,,,,,
+1717035300000,10.607,10.649,10.607,10.648,5241.63,,,,,
+1717036200000,10.647,10.658,10.622,10.64,22235.66,,,,,
+1717037100000,10.639,10.639,10.594,10.609,12591.52,,,,,
+1717038000000,10.61,10.622,10.595,10.596,11692.95,,,,,
+1717038900000,10.594,10.607,10.577,10.586,6950.97,,,,,
+1717039800000,10.593,10.609,10.586,10.597,7547.72,,,,,
+1717040700000,10.601,10.613,10.588,10.611,7730.41,,,,,
+1717041600000,10.612,10.621,10.575,10.575,10026.11,,,,,
+1717042500000,10.576,10.591,10.565,10.583,7057.08,,,,,
+1717043400000,10.583,10.649,10.579,10.598,24088.25,,,,,
+1717044300000,10.597,10.599,10.535,10.553,9706.11,,,,,
+1717045200000,10.553,10.571,10.525,10.525,3969.26,,,,,
+1717046100000,10.526,10.559,10.524,10.553,4784.66,,,,,
+1717047000000,10.552,10.561,10.526,10.533,2123.64,,,,,
+1717047900000,10.529,10.56,10.529,10.556,2084.2,,,,,
+1717048800000,10.556,10.572,10.501,10.503,8666.94,,,,,
+1717049700000,10.501,10.558,10.443,10.501,19152.98,,,,,
+1717050600000,10.508,10.511,10.412,10.479,22776.25,,,,,
+1717051500000,10.482,10.501,10.429,10.461,17460.32,,,,,
+1717052400000,10.457,10.508,10.427,10.506,33536.31,,,,,
+1717053300000,10.503,10.642,10.502,10.597,41093.89,,,,,
+1717054200000,10.599,10.616,10.563,10.582,9761.0,,,,,
+1717055100000,10.582,10.582,10.361,10.452,36683.39,,,,,
+1717056000000,10.453,10.504,10.415,10.494,23478.42,,,,,
+1717056900000,10.494,10.559,10.484,10.523,25713.87,,,,,
+1717057800000,10.521,10.611,10.513,10.603,14357.0,,,,,
+1717058700000,10.602,10.621,10.567,10.594,18660.58,,,,,
+1717059600000,10.606,10.634,10.586,10.632,15012.74,,,,,
+1717060500000,10.634,10.722,10.628,10.634,28050.98,,,,,
+1717061400000,10.633,10.689,10.625,10.661,10333.68,,,,,
+1717062300000,10.658,10.731,10.657,10.711,13536.43,,,,,
+1717063200000,10.713,10.754,10.637,10.64,15870.49,,,,,
+1717064100000,10.636,10.73,10.63,10.723,16083.14,,,,,
+1717065000000,10.716,10.844,10.714,10.798,38321.95,,,,,
+1717065900000,10.798,10.867,10.776,10.827,25862.45,,,,,
+1717066800000,10.827,10.864,10.761,10.773,14177.95,,,,,
+1717067700000,10.772,10.86,10.759,10.83,37758.88,,,,,
+1717068600000,10.827,10.834,10.769,10.799,15764.39,,,,,
+1717069500000,10.799,10.811,10.753,10.764,13612.59,,,,,
+1717070400000,10.764,10.781,10.732,10.75,11006.6,,,,,
+1717071300000,10.754,10.833,10.748,10.825,7641.95,,,,,
+1717072200000,10.826,10.912,10.825,10.869,26500.38,,,,,
+1717073100000,10.868,10.93,10.851,10.867,59270.93,,,,,
+1717074000000,10.867,10.891,10.843,10.852,11379.42,,,,,
+1717074900000,10.847,10.876,10.808,10.812,18905.33,,,,,
+1717075800000,10.813,10.844,10.786,10.832,17076.01,,,,,
+1717076700000,10.834,10.906,10.834,10.878,29194.85,,,,,
+1717077600000,10.885,10.907,10.816,10.819,13903.16,,,,,
+1717078500000,10.819,10.884,10.8,10.806,19426.88,,,,,
+1717079400000,10.805,10.822,10.752,10.772,14880.72,,,,,
+1717080300000,10.775,10.841,10.749,10.84,44292.28,,,,,
+1717081200000,10.842,11.016,10.842,11.002,70300.17,,,,,
+1717082100000,11.002,11.138,10.917,10.942,72916.67,,,,,
+1717083000000,10.944,11.021,10.899,11.006,57750.68,,,,,
+1717083900000,11.002,11.028,10.897,10.906,53754.24,,,,,
+1717084800000,10.909,10.985,10.904,10.976,21133.21,,,,,
+1717085700000,10.976,11.019,10.975,10.975,12118.62,,,,,
+1717086600000,10.966,10.985,10.901,10.932,33137.99,,,,,
+1717087500000,10.926,11.018,10.922,11.007,22068.14,,,,,
+1717088400000,11.01,11.057,11.01,11.042,14462.18,,,,,
+1717089300000,11.04,11.162,11.034,11.161,21215.04,,,,,
+1717090200000,11.162,11.203,11.144,11.167,22386.75,,,,,
+1717091100000,11.168,11.184,11.125,11.18,12648.91,,,,,
+1717092000000,11.181,11.209,11.121,11.126,19861.1,,,,,
+1717092900000,11.123,11.139,11.074,11.131,26374.56,,,,,
+1717093800000,11.127,11.134,11.03,11.04,15932.84,,,,,
+1717094700000,11.039,11.068,11.033,11.046,4505.52,,,,,
+1717095600000,11.045,11.049,10.983,10.983,21368.63,,,,,
+1717096500000,10.983,11.005,10.971,10.995,19822.51,,,,,
+1717097400000,10.996,11.025,10.825,10.913,59709.27,,,,,
+1717098300000,10.913,10.913,10.84,10.841,21614.33,,,,,
+1717099200000,10.841,10.841,10.651,10.691,35520.22,buy,10.750499999999999,34.165989977268,353477,0.0
+1717100100000,10.691,10.744,10.649,10.728,24389.31,,,,,
+1717101000000,10.729,10.733,10.682,10.705,9837.83,,,,,
+1717101900000,10.704,10.704,10.647,10.667,8099.72,,,,,
+1717102800000,10.67,10.685,10.619,10.629,16214.83,,,,,
+1717103700000,10.627,10.714,10.626,10.704,7976.58,,,,,
+1717104600000,10.705,10.723,10.693,10.72,3579.55,,,,,
+1717105500000,10.72,10.723,10.694,10.694,3204.23,,,,,
+1717106400000,10.695,10.701,10.679,10.7,6712.12,,,,,
+1717107300000,10.699,10.71,10.687,10.701,3861.53,,,,,
+1717108200000,10.7,10.705,10.669,10.697,2783.07,,,,,
+1717109100000,10.696,10.729,10.696,10.72,4867.52,,,,,
+1717110000000,10.72,10.771,10.72,10.758,13758.87,,,,,
+1717110900000,10.75,10.774,10.735,10.75,4000.99,,,,,
+1717111800000,10.751,10.762,10.733,10.733,3155.15,,,,,
+1717112700000,10.734,10.772,10.721,10.758,2044.43,,,,,
+1717113600000,10.76,10.787,10.747,10.765,10714.11,,,,,
+1717114500000,10.766,10.821,10.751,10.78,26598.73,,,,,
+1717115400000,10.79,10.79,10.682,10.744,97592.39,,,,,
+1717116300000,10.741,10.86,10.741,10.86,13217.67,,,,,
+1717117200000,10.861,10.971,10.829,10.89,25225.96,,,,,
+1717118100000,10.89,10.947,10.799,10.897,56425.88,,,,,
+1717119000000,10.897,10.915,10.783,10.807,95086.3,,,,,
+1717119900000,10.806,10.813,10.703,10.75,24083.45,,,,,
+1717120800000,10.748,10.805,10.739,10.754,11556.64,,,,,
+1717121700000,10.758,10.79,10.756,10.777,8021.37,,,,,
+1717122600000,10.774,10.774,10.759,10.762,1551.26,,,,,
+1717123500000,10.757,10.761,10.709,10.72,7071.04,,,,,
+1717124400000,10.724,10.762,10.718,10.728,2085.23,,,,,
+1717125300000,10.729,10.771,10.723,10.756,9856.2,,,,,
+1717126200000,10.752,10.758,10.73,10.741,5992.54,,,,,
+1717127100000,10.738,10.771,10.727,10.749,7063.49,,,,,
+1717128000000,10.752,10.791,10.742,10.757,10129.71,,,,,
+1717128900000,10.761,10.769,10.71,10.714,4752.08,,,,,
+1717129800000,10.712,10.719,10.699,10.712,7986.87,,,,,
+1717130700000,10.716,10.732,10.687,10.698,5635.07,,,,,
+1717131600000,10.701,10.71,10.678,10.688,3967.57,,,,,
+1717132500000,10.683,10.683,10.596,10.664,20575.22,,,,,
+1717133400000,10.665,10.684,10.645,10.663,7826.42,,,,,
+1717134300000,10.659,10.676,10.641,10.649,6630.38,,,,,
+1717135200000,10.651,10.697,10.636,10.678,15704.72,,,,,
+1717136100000,10.677,10.699,10.658,10.673,6803.47,,,,,
+1717137000000,10.672,10.672,10.621,10.627,8272.52,,,,,
+1717137900000,10.631,10.642,10.606,10.642,14405.89,,,,,
+1717138800000,10.641,10.683,10.641,10.671,6393.08,,,,,
+1717139700000,10.674,10.682,10.644,10.654,6948.34,,,,,
+1717140600000,10.651,10.656,10.621,10.645,4591.27,,,,,
+1717141500000,10.646,10.652,10.619,10.633,10758.36,,,,,
+1717142400000,10.627,10.675,10.624,10.672,4961.14,,,,,
+1717143300000,10.669,10.681,10.642,10.647,2661.41,,,,,
+1717144200000,10.648,10.697,10.647,10.68,6421.48,,,,,
+1717145100000,10.681,10.681,10.646,10.656,6772.03,,,,,
+1717146000000,10.665,10.684,10.651,10.669,4212.32,,,,,
+1717146900000,10.66,10.66,10.612,10.624,8779.51,buy,10.6385,42.67289740492532,859789,0.0
+1717147800000,10.624,10.632,10.605,10.618,6547.91,,,,,
+1717148700000,10.616,10.648,10.611,10.648,9946.66,,,,,
+1717149600000,10.646,10.769,10.639,10.762,42389.69,,,,,
+1717150500000,10.759,10.781,10.734,10.781,24290.99,,,,,
+1717151400000,10.782,10.833,10.701,10.829,37533.73,,,,,
+1717152300000,10.831,10.847,10.788,10.804,14913.32,,,,,
+1717153200000,10.801,10.831,10.755,10.824,9381.65,,,,,
+1717154100000,10.822,11.139,10.806,10.921,250152.58,,,,,
+1717155000000,10.92,11.112,10.875,11.04,177199.36,,,,,
+1717155900000,11.036,11.068,10.967,10.982,49699.41,,,,,
+1717156800000,10.985,11.022,10.911,10.943,106521.69,,,,,
+1717157700000,10.937,10.998,10.925,10.932,42968.17,,,,,
+1717158600000,10.933,11.039,10.933,10.978,46263.65,,,,,
+1717159500000,10.974,10.977,10.933,10.962,21440.36,,,,,
+1717160400000,10.959,10.968,10.807,10.86,35906.43,,,,,
+1717161300000,10.863,10.868,10.761,10.763,54313.1,,,,,
+1717162200000,10.763,10.784,10.681,10.708,43686.48,,,,,
+1717163100000,10.718,10.718,10.627,10.646,32023.65,,,,,
+1717164000000,10.646,10.646,10.482,10.542,161411.7,,,,,
+1717164900000,10.542,10.568,10.522,10.55,39279.21,,,,,
+1717165800000,10.545,10.585,10.53,10.534,21208.95,,,,,
+1717166700000,10.534,10.595,10.496,10.549,39226.18,,,,,
+1717167600000,10.548,10.588,10.534,10.569,15878.45,,,,,
+1717168500000,10.575,10.589,10.543,10.567,35790.42,,,,,
+1717169400000,10.565,10.568,10.475,10.499,17135.77,,,,,
+1717170300000,10.498,10.498,10.409,10.41,31572.55,buy,10.482,41.7578272285786,756631,0.0
+1717171200000,10.41,10.473,10.335,10.354,48801.6,,,,,
+1717172100000,10.352,10.48,10.35,10.467,36655.2,,,,,
+1717173000000,10.467,10.474,10.408,10.415,16313.21,,,,,
+1717173900000,10.414,10.472,10.41,10.454,7482.72,,,,,
+1717174800000,10.455,10.508,10.25,10.282,149162.75,,,,,
+1717175700000,10.282,10.332,10.14,10.144,191930.94,,,,,
+1717176600000,10.144,10.24,10.14,10.232,33771.59,,,,,
+1717177500000,10.233,10.272,10.198,10.209,17849.16,,,,,
+1717178400000,10.209,10.255,10.193,10.225,18474.98,,,,,
+1717179300000,10.225,10.244,10.216,10.218,20096.5,,,,,
+1717180200000,10.216,10.223,10.176,10.213,24953.25,,,,,
+1717181100000,10.214,10.217,10.17,10.207,22979.22,,,,,
+1717182000000,10.212,10.227,10.179,10.181,7738.0,,,,,
+1717182900000,10.181,10.245,10.178,10.243,9127.43,,,,,
+1717183800000,10.243,10.268,10.232,10.268,13237.47,,,,,
+1717184700000,10.27,10.288,10.242,10.253,45554.34,,,,,
+1717185600000,10.252,10.265,10.156,10.186,84993.01,,,,,
+1717186500000,10.186,10.203,10.175,10.201,10330.37,,,,,
+1717187400000,10.202,10.296,10.19,10.231,50495.02,,,,,
+1717188300000,10.229,10.267,10.228,10.233,20160.65,,,,,
+1717189200000,10.231,10.239,10.215,10.225,5106.09,,,,,
+1717190100000,10.22,10.228,10.181,10.185,17864.15,,,,,
+1717191000000,10.186,10.21,10.164,10.179,16970.12,,,,,
+1717191900000,10.177,10.178,10.104,10.121,27896.39,,,,,
+1717192800000,10.122,10.152,10.115,10.127,19007.09,,,,,
+1717193700000,10.126,10.131,10.077,10.08,17264.98,,,,,
+1717194600000,10.081,10.096,10.055,10.09,38003.23,,,,,
+1717195500000,10.089,10.093,10.01,10.028,62016.59,,,,,
+1717196400000,10.026,10.05,10.011,10.016,25129.96,,,,,
+1717197300000,10.013,10.032,9.929,9.943,87195.44,,,,,
+1717198200000,9.943,10.021,9.94,10.002,34596.27,,,,,
+1717199100000,10.003,10.038,9.955,9.957,23815.82,,,,,
+1717200000000,9.957,9.982,9.889,9.899,43374.27,,,,,
+1717200900000,9.902,9.907,9.86,9.881,42110.98,,,,,
+1717201800000,9.88,9.897,9.868,9.893,25067.67,,,,,
+1717202700000,9.892,9.97,9.89,9.97,21056.41,,,,,
+1717203600000,9.968,10.041,9.945,10.016,40780.97,,,,,
+1717204500000,10.017,10.018,9.933,9.95,15785.78,,,,,
+1717205400000,9.95,9.969,9.914,9.967,15309.38,,,,,
+1717206300000,9.967,9.995,9.955,9.991,13515.72,,,,,
+1717207200000,9.991,10.066,9.991,10.06,34920.9,,,,,
+1717208100000,10.062,10.072,10.0,10.026,31837.97,,,,,
+1717209000000,10.026,10.035,10.0,10.03,11057.37,,,,,
+1717209900000,10.027,10.033,10.0,10.014,14147.78,,,,,
+1717210800000,10.011,10.042,10.0,10.011,27827.52,,,,,
+1717211700000,10.01,10.019,9.988,10.003,22769.39,,,,,
+1717212600000,10.002,10.049,10.001,10.03,16068.82,,,,,
+1717213500000,10.029,10.033,9.994,10.004,11889.92,,,,,
+1717214400000,10.004,10.048,9.996,10.048,28641.65,,,,,
+1717215300000,10.047,10.047,10.025,10.025,5391.8,,,,,
+1717216200000,10.026,10.052,10.02,10.028,6410.0,,,,,
+1717217100000,10.027,10.037,10.008,10.017,8738.05,,,,,
+1717218000000,10.017,10.028,9.98,10.013,20771.82,,,,,
+1717218900000,10.012,10.018,9.983,9.986,7573.84,,,,,
+1717219800000,9.985,10.028,9.984,10.028,4614.0,,,,,
+1717220700000,10.028,10.057,10.019,10.021,13428.89,,,,,
+1717221600000,10.02,10.05,10.016,10.05,14977.59,,,,,
+1717222500000,10.05,10.05,10.008,10.013,18400.15,,,,,
+1717223400000,10.018,10.026,10.008,10.023,4041.69,,,,,
+1717224300000,10.022,10.031,10.01,10.011,5434.41,,,,,
+1717225200000,10.011,10.042,10.008,10.042,7201.81,,,,,
+1717226100000,10.042,10.045,10.027,10.034,3980.52,,,,,
+1717227000000,10.034,10.037,10.02,10.024,5895.52,,,,,
+1717227900000,10.025,10.028,9.989,10.002,13194.1,,,,,
+1717228800000,10.003,10.038,10.001,10.032,4105.45,,,,,
+1717229700000,10.031,10.047,10.028,10.039,4712.3,,,,,
+1717230600000,10.038,10.039,10.007,10.019,19224.25,,,,,
+1717231500000,10.02,10.045,10.008,10.028,6690.02,,,,,
+1717232400000,10.028,10.034,9.997,9.999,10339.17,,,,,
+1717233300000,9.998,10.0,9.981,9.982,5287.27,,,,,
+1717234200000,9.982,9.997,9.981,9.983,6232.97,,,,,
+1717235100000,9.981,9.983,9.956,9.969,8340.95,,,,,
+1717236000000,9.968,9.995,9.967,9.995,6487.79,,,,,
+1717236900000,9.994,10.026,9.993,10.007,8672.69,,,,,
+1717237800000,10.006,10.008,9.985,9.985,8614.46,,,,,
+1717238700000,9.986,9.986,9.979,9.985,6404.64,,,,,
+1717239600000,9.985,9.992,9.98,9.983,6236.9,,,,,
+1717240500000,9.984,9.987,9.979,9.981,20021.02,,,,,
+1717241400000,9.98,9.984,9.979,9.981,28120.01,,,,,
+1717242300000,9.98,9.986,9.979,9.979,15152.57,,,,,
+1717243200000,9.979,9.979,9.945,9.966,39879.84,,,,,
+1717244100000,9.964,9.964,9.931,9.945,16217.55,,,,,
+1717245000000,9.945,9.966,9.94,9.966,9954.31,,,,,
+1717245900000,9.965,9.994,9.931,9.94,26780.07,,,,,
+1717246800000,9.937,9.94,9.901,9.925,43294.44,,,,,
+1717247700000,9.924,9.925,9.876,9.877,19521.27,,,,,
+1717248600000,9.877,9.897,9.868,9.878,21815.63,,,,,
+1717249500000,9.878,9.933,9.878,9.909,12470.15,,,,,
+1717250400000,9.908,9.952,9.905,9.927,19827.83,,,,,
+1717251300000,9.927,9.945,9.925,9.928,14737.66,,,,,
+1717252200000,9.928,9.943,9.925,9.935,8403.47,,,,,
+1717253100000,9.934,9.943,9.928,9.938,8416.95,,,,,
+1717254000000,9.932,9.945,9.92,9.937,11846.65,,,,,
+1717254900000,9.937,9.96,9.927,9.955,16499.56,,,,,
+1717255800000,9.957,9.987,9.951,9.961,18659.34,,,,,
+1717256700000,9.964,9.964,9.947,9.949,13678.33,,,,,
+1717257600000,9.95,9.957,9.93,9.931,34788.95,,,,,
+1717258500000,9.931,9.946,9.909,9.94,24951.79,,,,,
+1717259400000,9.941,9.945,9.916,9.92,8079.0,,,,,
+1717260300000,9.92,9.921,9.898,9.906,13626.89,,,,,
+1717261200000,9.906,9.922,9.875,9.912,21339.1,,,,,
+1717262100000,9.912,9.955,9.91,9.948,14037.31,,,,,
+1717263000000,9.948,10.009,9.94,9.941,47016.55,,,,,
+1717263900000,9.94,9.94,9.909,9.936,9720.56,,,,,
+1717264800000,9.933,9.934,9.89,9.89,12221.09,,,,,
+1717265700000,9.89,9.917,9.87,9.914,8682.42,,,,,
+1717266600000,9.914,9.922,9.905,9.907,4353.33,,,,,
+1717267500000,9.907,9.914,9.888,9.906,2166.12,,,,,
+1717268400000,9.909,9.912,9.887,9.89,4355.25,,,,,
+1717269300000,9.89,9.904,9.878,9.898,5252.53,,,,,
+1717270200000,9.902,9.905,9.879,9.898,2539.13,,,,,
+1717271100000,9.9,9.902,9.894,9.898,1504.84,,,,,
+1717272000000,9.896,9.91,9.892,9.893,3241.1,,,,,
+1717272900000,9.894,9.9,9.885,9.889,2995.44,,,,,
+1717273800000,9.89,9.901,9.885,9.89,2448.79,,,,,
+1717274700000,9.89,9.902,9.885,9.902,2543.99,,,,,
+1717275600000,9.903,9.908,9.862,9.866,7619.54,,,,,
+1717276500000,9.866,9.9,9.866,9.895,6350.67,,,,,
+1717277400000,9.897,9.943,9.897,9.932,14269.71,,,,,
+1717278300000,9.933,9.933,9.899,9.915,7776.03,,,,,
+1717279200000,9.915,9.93,9.908,9.927,2733.06,,,,,
+1717280100000,9.929,9.95,9.929,9.934,7055.42,,,,,
+1717281000000,9.935,9.959,9.931,9.939,8616.05,,,,,
+1717281900000,9.94,9.948,9.899,9.908,11462.7,,,,,
+1717282800000,9.906,9.915,9.881,9.887,9254.15,,,,,
+1717283700000,9.888,9.898,9.862,9.873,21483.86,,,,,
+1717284600000,9.872,9.899,9.87,9.876,7685.69,,,,,
+1717285500000,9.876,9.895,9.875,9.886,4450.73,,,,,
+1717286400000,9.885,9.886,9.852,9.88,29696.41,,,,,
+1717287300000,9.882,9.92,9.866,9.92,19673.39,,,,,
+1717288200000,9.92,9.92,9.892,9.892,5104.61,,,,,
+1717289100000,9.895,9.951,9.89,9.936,30919.82,,,,,
+1717290000000,9.933,9.936,9.893,9.907,9324.61,,,,,
+1717290900000,9.907,9.93,9.9,9.922,12570.57,,,,,
+1717291800000,9.922,9.959,9.916,9.94,10763.49,,,,,
+1717292700000,9.937,9.943,9.9,9.91,5190.27,,,,,
+1717293600000,9.911,9.934,9.897,9.914,5315.02,,,,,
+1717294500000,9.912,9.916,9.876,9.876,14237.06,,,,,
+1717295400000,9.876,9.891,9.788,9.842,42391.9,,,,,
+1717296300000,9.838,9.857,9.836,9.853,13834.03,,,,,
+1717297200000,9.855,9.883,9.842,9.874,8334.87,,,,,
+1717298100000,9.874,9.886,9.852,9.877,4294.22,,,,,
+1717299000000,9.871,9.898,9.871,9.872,2931.18,,,,,
+1717299900000,9.872,9.891,9.87,9.88,2877.92,,,,,
+1717300800000,9.88,9.893,9.851,9.853,4436.53,,,,,
+1717301700000,9.852,9.879,9.852,9.863,6211.53,,,,,
+1717302600000,9.865,9.898,9.858,9.89,4650.57,,,,,
+1717303500000,9.893,9.898,9.874,9.883,14067.89,,,,,
+1717304400000,9.887,9.892,9.862,9.876,3505.83,,,,,
+1717305300000,9.873,9.873,9.836,9.849,11005.96,,,,,
+1717306200000,9.851,9.859,9.818,9.818,9692.25,,,,,
+1717307100000,9.818,9.84,9.816,9.839,5958.07,,,,,
+1717308000000,9.841,9.854,9.817,9.841,9456.26,,,,,
+1717308900000,9.843,9.848,9.812,9.825,14359.52,,,,,
+1717309800000,9.824,9.86,9.822,9.824,5037.08,,,,,
+1717310700000,9.819,9.851,9.81,9.851,7414.43,,,,,
+1717311600000,9.85,9.868,9.837,9.868,16625.82,,,,,
+1717312500000,9.866,9.866,9.762,9.792,40775.09,,,,,
+1717313400000,9.794,9.802,9.757,9.761,21467.31,,,,,
+1717314300000,9.761,9.779,9.745,9.75,21527.26,,,,,
+1717315200000,9.75,9.799,9.742,9.787,20365.72,,,,,
+1717316100000,9.788,9.827,9.777,9.818,7365.21,,,,,
+1717317000000,9.819,9.829,9.81,9.819,8489.95,,,,,
+1717317900000,9.819,9.826,9.802,9.815,8497.14,,,,,
+1717318800000,9.815,9.82,9.78,9.79,5175.48,,,,,
+1717319700000,9.79,9.794,9.729,9.747,15126.33,,,,,
+1717320600000,9.744,9.764,9.716,9.73,16168.2,,,,,
+1717321500000,9.74,9.749,9.725,9.746,10167.89,,,,,
+1717322400000,9.748,9.764,9.682,9.684,33900.6,,,,,
+1717323300000,9.686,9.7,9.676,9.694,23963.66,,,,,
+1717324200000,9.69,9.712,9.681,9.71,7918.45,,,,,
+1717325100000,9.708,9.708,9.674,9.706,10952.57,,,,,
+1717326000000,9.706,9.706,9.679,9.693,3817.66,,,,,
+1717326900000,9.693,9.706,9.675,9.706,5530.05,,,,,
+1717327800000,9.706,9.737,9.705,9.729,7809.77,,,,,
+1717328700000,9.728,9.793,9.728,9.782,25155.85,,,,,
+1717329600000,9.782,9.788,9.744,9.768,18455.32,,,,,
+1717330500000,9.766,9.766,9.72,9.743,12094.15,,,,,
+1717331400000,9.743,9.75,9.723,9.728,5180.54,,,,,
+1717332300000,9.729,9.734,9.684,9.697,10264.22,,,,,
+1717333200000,9.698,9.72,9.665,9.719,21830.97,,,,,
+1717334100000,9.719,9.733,9.712,9.723,7860.17,,,,,
+1717335000000,9.724,9.729,9.68,9.712,9772.03,,,,,
+1717335900000,9.712,9.737,9.707,9.719,6013.28,,,,,
+1717336800000,9.719,9.725,9.7,9.725,2790.99,,,,,
+1717337700000,9.725,9.738,9.715,9.735,4402.92,,,,,
+1717338600000,9.737,9.74,9.699,9.708,13241.49,,,,,
+1717339500000,9.708,9.744,9.699,9.742,4391.35,,,,,
+1717340400000,9.743,9.749,9.721,9.722,4157.91,,,,,
+1717341300000,9.72,9.724,9.696,9.716,3902.01,,,,,
+1717342200000,9.711,9.72,9.7,9.703,3204.45,,,,,
+1717343100000,9.701,9.72,9.697,9.699,6024.95,,,,,
+1717344000000,9.699,9.714,9.689,9.698,3699.09,,,,,
+1717344900000,9.699,9.703,9.667,9.671,17340.54,,,,,
+1717345800000,9.67,9.674,9.622,9.623,26017.18,buy,9.665,40.56282881171242,906358,0.0
+1717346700000,9.623,9.657,9.615,9.655,8578.58,,,,,
+1717347600000,9.655,9.667,9.589,9.628,17384.89,,,,,
+1717348500000,9.626,9.631,9.572,9.608,13257.68,,,,,
+1717349400000,9.609,9.609,9.568,9.581,10814.12,,,,,
+1717350300000,9.581,9.598,9.533,9.536,15380.69,,,,,
+1717351200000,9.539,9.543,9.36,9.405,148692.83,,,,,
+1717352100000,9.406,9.475,9.396,9.447,33724.74,,,,,
+1717353000000,9.446,9.479,9.439,9.479,12656.03,,,,,
+1717353900000,9.478,9.478,9.446,9.457,5705.68,,,,,
+1717354800000,9.463,9.476,9.44,9.452,7118.53,,,,,
+1717355700000,9.453,9.453,9.405,9.425,17322.3,,,,,
+1717356600000,9.427,9.463,9.424,9.462,4591.34,,,,,
+1717357500000,9.462,9.475,9.444,9.449,3786.14,,,,,
+1717358400000,9.448,9.462,9.405,9.425,25242.01,,,,,
+1717359300000,9.424,9.424,9.377,9.4,8086.47,,,,,
+1717360200000,9.397,9.411,9.392,9.405,41456.49,,,,,
+1717361100000,9.405,9.437,9.403,9.435,16483.02,,,,,
+1717362000000,9.436,9.459,9.433,9.458,5203.06,,,,,
+1717362900000,9.458,9.459,9.419,9.437,7343.37,,,,,
+1717363800000,9.438,9.449,9.415,9.435,5196.85,,,,,
+1717364700000,9.438,9.438,9.414,9.425,4790.2,,,,,
+1717365600000,9.424,9.445,9.401,9.426,17671.04,,,,,
+1717366500000,9.427,9.445,9.422,9.441,12263.14,,,,,
+1717367400000,9.441,9.466,9.44,9.447,7543.77,,,,,
+1717368300000,9.443,9.447,9.424,9.437,4667.35,,,,,
+1717369200000,9.437,9.459,9.433,9.455,4541.67,,,,,
+1717370100000,9.456,9.463,9.442,9.452,3474.53,,,,,
+1717371000000,9.453,9.453,9.428,9.437,8340.25,,,,,
+1717371900000,9.437,9.443,9.422,9.422,7832.48,,,,,
+1717372800000,9.419,9.439,9.403,9.425,8127.8,,,,,
+1717373700000,9.425,9.429,9.378,9.381,6015.74,,,,,
+1717374600000,9.382,9.386,9.302,9.313,28738.06,,,,,
+1717375500000,9.31,9.391,9.293,9.388,42426.4,,,,,
+1717376400000,9.39,9.517,9.374,9.483,43378.9,,,,,
+1717377300000,9.483,9.577,9.47,9.565,33555.59,,,,,
+1717378200000,9.558,9.605,9.515,9.528,31058.61,,,,,
+1717379100000,9.526,9.629,9.522,9.629,22371.92,,,,,
+1717380000000,9.626,9.66,9.574,9.627,65096.09,,,,,
+1717380900000,9.627,9.678,9.627,9.647,34600.21,,,,,
+1717381800000,9.645,9.65,9.612,9.629,12312.94,,,,,
+1717382700000,9.627,9.652,9.619,9.623,10259.62,,,,,
+1717383600000,9.625,9.641,9.576,9.598,33021.92,,,,,
+1717384500000,9.598,9.616,9.565,9.571,8686.54,,,,,
+1717385400000,9.571,9.611,9.569,9.587,9660.32,,,,,
+1717386300000,9.588,9.621,9.565,9.574,11103.67,,,,,
+1717387200000,9.573,9.6,9.569,9.59,10906.88,,,,,
+1717388100000,9.589,9.611,9.541,9.549,8688.76,,,,,
+1717389000000,9.546,9.605,9.542,9.563,11044.22,,,,,
+1717389900000,9.56,9.67,9.556,9.648,15426.9,,,,,
+1717390800000,9.649,9.667,9.623,9.629,6604.01,,,,,
+1717391700000,9.632,9.687,9.631,9.679,17653.26,,,,,
+1717392600000,9.68,9.684,9.647,9.665,12472.97,,,,,
+1717393500000,9.667,9.67,9.64,9.647,9414.0,,,,,
+1717394400000,9.647,9.71,9.631,9.643,43276.94,,,,,
+1717395300000,9.643,9.756,9.636,9.753,24132.42,,,,,
+1717396200000,9.752,9.786,9.717,9.775,23867.0,,,,,
+1717397100000,9.776,9.794,9.718,9.737,46304.33,,,,,
+1717398000000,9.735,9.802,9.703,9.717,71539.17,,,,,
+1717398900000,9.717,9.726,9.656,9.682,20247.36,,,,,
+1717399800000,9.688,9.7,9.658,9.687,11110.06,,,,,
+1717400700000,9.688,9.697,9.669,9.677,6534.53,,,,,
+1717401600000,9.677,9.682,9.658,9.665,6525.57,,,,,
+1717402500000,9.664,9.703,9.65,9.685,16197.3,,,,,
+1717403400000,9.691,9.749,9.687,9.706,8968.5,,,,,
+1717404300000,9.705,9.716,9.683,9.688,6816.66,,,,,
+1717405200000,9.691,9.692,9.664,9.683,9749.06,,,,,
+1717406100000,9.682,9.688,9.641,9.655,24672.43,,,,,
+1717407000000,9.657,9.713,9.653,9.696,8935.61,,,,,
+1717407900000,9.695,9.701,9.629,9.655,23120.29,,,,,
+1717408800000,9.655,9.7,9.649,9.692,10637.11,,,,,
+1717409700000,9.692,9.705,9.685,9.698,7853.6,,,,,
+1717410600000,9.697,9.733,9.695,9.72,8941.64,,,,,
+1717411500000,9.72,9.72,9.7,9.711,33588.16,,,,,
+1717412400000,9.711,9.722,9.691,9.706,75339.99,,,,,
+1717413300000,9.705,9.705,9.656,9.666,14179.47,,,,,
+1717414200000,9.666,9.678,9.628,9.645,8981.43,,,,,
+1717415100000,9.645,9.655,9.618,9.626,6306.37,,,,,
+1717416000000,9.626,9.665,9.626,9.665,7773.58,,,,,
+1717416900000,9.664,9.693,9.646,9.687,11749.48,,,,,
+1717417800000,9.687,9.73,9.631,9.684,30578.37,,,,,
+1717418700000,9.683,9.76,9.654,9.758,22379.13,,,,,
+1717419600000,9.757,9.767,9.721,9.74,18167.15,,,,,
+1717420500000,9.74,9.744,9.691,9.709,16748.37,,,,,
+1717421400000,9.711,9.796,9.707,9.795,44819.06,,,,,
+1717422300000,9.794,9.838,9.745,9.761,62081.88,,,,,
+1717423200000,9.754,9.791,9.706,9.736,21015.07,,,,,
+1717424100000,9.735,9.752,9.666,9.666,34397.55,,,,,
+1717425000000,9.663,9.669,9.565,9.61,47467.53,,,,,
+1717425900000,9.61,9.629,9.523,9.582,63974.64,,,,,
+1717426800000,9.579,9.672,9.572,9.629,30021.09,,,,,
+1717427700000,9.633,9.669,9.625,9.658,8576.4,,,,,
+1717428600000,9.659,9.677,9.633,9.634,18527.2,,,,,
+1717429500000,9.637,9.677,9.626,9.664,10148.69,,,,,
+1717430400000,9.658,9.66,9.605,9.629,18910.2,,,,,
+1717431300000,9.632,9.637,9.59,9.609,9724.66,,,,,
+1717432200000,9.611,9.611,9.553,9.576,10943.47,,,,,
+1717433100000,9.576,9.594,9.523,9.547,33412.41,,,,,
+1717434000000,9.548,9.579,9.529,9.578,11973.42,,,,,
+1717434900000,9.577,9.598,9.57,9.594,10254.18,,,,,
+1717435800000,9.597,9.637,9.596,9.635,5313.13,,,,,
+1717436700000,9.634,9.641,9.611,9.625,5480.51,,,,,
+1717437600000,9.624,9.633,9.613,9.619,4656.41,,,,,
+1717438500000,9.621,9.656,9.618,9.63,13691.14,,,,,
+1717439400000,9.63,9.653,9.617,9.617,4172.78,,,,,
+1717440300000,9.615,9.634,9.61,9.622,7038.77,,,,,
+1717441200000,9.621,9.626,9.602,9.611,8220.7,,,,,
+1717442100000,9.607,9.659,9.604,9.62,6923.76,,,,,
+1717443000000,9.619,9.632,9.592,9.614,13556.1,,,,,
+1717443900000,9.615,9.615,9.573,9.603,13628.46,,,,,
+1717444800000,9.604,9.611,9.583,9.603,3608.68,,,,,
+1717445700000,9.596,9.626,9.585,9.62,2895.88,,,,,
+1717446600000,9.62,9.62,9.569,9.579,2628.59,,,,,
+1717447500000,9.577,9.592,9.567,9.567,1489.76,,,,,
+1717448400000,9.566,9.581,9.549,9.549,6132.54,,,,,
+1717449300000,9.548,9.566,9.53,9.554,5884.11,,,,,
+1717450200000,9.549,9.566,9.537,9.565,2942.97,,,,,
+1717451100000,9.566,9.582,9.564,9.58,2237.2,,,,,
+1717452000000,9.578,9.578,9.528,9.541,2182.78,,,,,
+1717452900000,9.545,9.548,9.532,9.541,3515.56,,,,,
+1717453800000,9.541,9.564,9.537,9.554,3710.45,,,,,
+1717454700000,9.552,9.564,9.534,9.537,5498.79,,,,,
+1717455600000,9.537,9.541,9.513,9.515,4578.06,,,,,
+1717456500000,9.514,9.537,9.513,9.526,3562.44,,,,,
+1717457400000,9.525,9.534,9.473,9.476,21581.78,,,,,
+1717458300000,9.479,9.506,9.476,9.493,2623.69,,,,,
+1717459200000,9.494,9.515,9.481,9.515,3947.71,,,,,
+1717460100000,9.516,9.522,9.435,9.507,16740.44,,,,,
+1717461000000,9.508,9.548,9.504,9.54,5827.98,,,,,
+1717461900000,9.536,9.55,9.531,9.542,4937.92,,,,,
+1717462800000,9.541,9.557,9.516,9.547,10924.4,,,,,
+1717463700000,9.543,9.566,9.531,9.554,6147.25,,,,,
+1717464600000,9.554,9.583,9.55,9.578,11700.02,,,,,
+1717465500000,9.578,9.59,9.57,9.59,2794.92,,,,,
+1717466400000,9.59,9.593,9.559,9.56,2503.29,,,,,
+1717467300000,9.559,9.567,9.55,9.561,4894.26,,,,,
+1717468200000,9.561,9.561,9.522,9.534,3887.92,,,,,
+1717469100000,9.535,9.535,9.504,9.513,4875.16,,,,,
+1717470000000,9.516,9.562,9.509,9.555,3878.52,,,,,
+1717470900000,9.552,9.558,9.531,9.535,1964.35,,,,,
+1717471800000,9.534,9.569,9.533,9.56,3132.29,,,,,
+1717472700000,9.558,9.563,9.549,9.556,3211.23,,,,,
+1717473600000,9.552,9.569,9.529,9.557,2376.25,,,,,
+1717474500000,9.552,9.552,9.516,9.517,8734.27,,,,,
+1717475400000,9.517,9.524,9.514,9.514,19265.54,,,,,
+1717476300000,9.513,9.524,9.498,9.512,32453.02,,,,,
+1717477200000,9.512,9.523,9.481,9.522,8479.04,,,,,
+1717478100000,9.521,9.532,9.507,9.515,7628.6,,,,,
+1717479000000,9.514,9.529,9.505,9.507,7787.67,,,,,
+1717479900000,9.506,9.509,9.476,9.483,2817.92,,,,,
+1717480800000,9.482,9.491,9.442,9.486,16673.54,,,,,
+1717481700000,9.486,9.494,9.453,9.459,10879.35,,,,,
+1717482600000,9.462,9.495,9.462,9.479,7078.82,,,,,
+1717483500000,9.478,9.513,9.475,9.49,4849.67,,,,,
+1717484400000,9.487,9.529,9.479,9.513,13515.37,,,,,
+1717485300000,9.514,9.514,9.476,9.496,5503.38,,,,,
+1717486200000,9.495,9.523,9.489,9.506,5187.81,,,,,
+1717487100000,9.506,9.518,9.494,9.507,3422.63,,,,,
+1717488000000,9.508,9.526,9.477,9.52,7827.4,,,,,
+1717488900000,9.514,9.518,9.504,9.505,3904.02,,,,,
+1717489800000,9.502,9.519,9.492,9.516,2715.71,,,,,
+1717490700000,9.515,9.52,9.468,9.473,6764.37,,,,,
+1717491600000,9.473,9.487,9.456,9.471,16035.86,,,,,
+1717492500000,9.463,9.471,9.427,9.456,7653.51,,,,,
+1717493400000,9.456,9.478,9.413,9.432,20171.46,,,,,
+1717494300000,9.433,9.438,9.403,9.425,6135.24,,,,,
+1717495200000,9.424,9.493,9.42,9.479,25487.87,,,,,
+1717496100000,9.477,9.5,9.476,9.483,11045.52,,,,,
+1717497000000,9.482,9.544,9.482,9.541,16655.95,,,,,
+1717497900000,9.538,9.568,9.534,9.561,6713.84,,,,,
+1717498800000,9.561,9.574,9.554,9.561,7019.78,,,,,
+1717499700000,9.562,9.568,9.542,9.546,4843.26,,,,,
+1717500600000,9.544,9.56,9.518,9.523,4914.3,,,,,
+1717501500000,9.522,9.56,9.517,9.559,4287.67,,,,,
+1717502400000,9.56,9.612,9.549,9.567,22193.91,,,,,
+1717503300000,9.568,9.568,9.538,9.552,7123.35,,,,,
+1717504200000,9.552,9.575,9.548,9.558,6220.51,,,,,
+1717505100000,9.556,9.556,9.516,9.54,11184.0,,,,,
+1717506000000,9.546,9.602,9.544,9.594,8689.86,,,,,
+1717506900000,9.59,9.594,9.576,9.589,4988.02,,,,,
+1717507800000,9.596,9.611,9.57,9.607,9111.3,,,,,
+1717508700000,9.609,9.653,9.59,9.62,17763.11,,,,,
+1717509600000,9.621,9.662,9.612,9.625,21160.58,,,,,
+1717510500000,9.626,9.658,9.62,9.642,12274.23,,,,,
+1717511400000,9.642,9.656,9.583,9.615,14629.04,,,,,
+1717512300000,9.614,10.014,9.589,9.987,495657.3,,,,,
+1717513200000,9.989,10.331,9.804,10.131,755571.5,,,,,
+1717514100000,10.132,10.337,9.949,10.184,751270.61,,,,,
+1717515000000,10.183,10.254,10.119,10.219,184864.62,,,,,
+1717515900000,10.218,10.458,10.181,10.38,298085.94,,,,,
+1717516800000,10.381,10.5,10.318,10.381,233117.52,,,,,
+1717517700000,10.381,10.462,10.365,10.388,154311.63,,,,,
+1717518600000,10.389,10.399,10.314,10.33,92014.26,sell,10.3406125,26.33947288888546,258451,17.26833983907287
+1717519500000,10.325,10.374,10.282,10.304,57077.76,,,,,
+1717520400000,10.309,10.563,10.302,10.55,181614.89,,,,,
+1717521300000,10.55,10.847,10.528,10.722,539828.88,,,,,
+1717522200000,10.721,10.864,10.69,10.839,149775.19,,,,,
+1717523100000,10.838,10.943,10.834,10.925,191309.67,,,,,
+1717524000000,10.925,11.324,10.924,11.244,431982.65,,,,,
+1717524900000,11.243,11.968,11.162,11.775,873244.13,,,,,
+1717525800000,11.769,11.85,11.632,11.688,405914.87,,,,,
+1717526700000,11.687,11.739,11.541,11.611,357263.93,,,,,
+1717527600000,11.607,11.76,11.535,11.614,280799.19,,,,,
+1717528500000,11.611,11.689,11.537,11.555,165580.55,,,,,
+1717529400000,11.558,11.592,11.342,11.408,315291.93,,,,,
+1717530300000,11.409,11.561,11.365,11.508,168038.51,sell,11.40987511,132.82007053359888,813069,116.02291354261399
+1717531200000,11.508,11.575,11.429,11.44,141323.36,,,,,
+1717532100000,11.438,11.453,11.356,11.41,90734.09,,,,,
+1717533000000,11.41,11.459,11.375,11.392,62830.55,,,,,
+1717533900000,11.392,11.449,11.261,11.429,181658.76,,,,,
+1717534800000,11.431,11.601,11.418,11.532,237852.38,,,,,
+1717535700000,11.532,11.893,11.485,11.887,348925.57,,,,,
+1717536600000,11.884,11.89,11.672,11.733,202879.75,,,,,
+1717537500000,11.733,11.814,11.517,11.537,179338.56,,,,,
+1717538400000,11.539,11.607,11.257,11.325,245004.84,,,,,
+1717539300000,11.326,11.357,11.2,11.31,122998.11,,,,,
+1717540200000,11.305,11.404,11.187,11.227,77494.67,,,,,
+1717541100000,11.226,11.247,11.063,11.098,131296.59,buy,11.127500000000001,32.210342268297275,594909,0.0
+1717542000000,11.097,11.36,11.008,11.308,224452.05,,,,,
+1717542900000,11.307,11.326,11.188,11.247,68583.18,,,,,
+1717543800000,11.25,11.435,11.245,11.411,76333.81,,,,,
+1717544700000,11.408,11.551,11.371,11.466,218909.86,,,,,
+1717545600000,11.467,11.566,11.412,11.526,101131.3,,,,,
+1717546500000,11.522,11.522,11.356,11.427,57721.22,,,,,
+1717547400000,11.426,11.465,11.311,11.351,95566.19,sell,11.3690981,20.915785751918836,313393,4.58268007166402
+1717548300000,11.352,11.388,11.281,11.315,146953.57,,,,,
+1717549200000,11.315,11.341,11.26,11.321,28723.4,,,,,
+1717550100000,11.322,11.408,11.297,11.348,32879.27,,,,,
+1717551000000,11.347,11.596,11.33,11.461,96476.27,,,,,
+1717551900000,11.459,11.494,11.4,11.44,38753.69,,,,,
+1717552800000,11.443,11.464,11.319,11.319,44198.26,,,,,
+1717553700000,11.319,11.372,11.282,11.319,71051.37,,,,,
+1717554600000,11.318,11.384,11.293,11.341,38223.94,,,,,
+1717555500000,11.341,11.436,11.299,11.357,42122.14,,,,,
+1717556400000,11.357,11.409,11.33,11.367,27045.26,,,,,
+1717557300000,11.367,11.379,11.304,11.375,24689.69,,,,,
+1717558200000,11.375,11.383,11.296,11.328,14715.31,,,,,
+1717559100000,11.325,11.446,11.283,11.37,55946.39,,,,,
+1717560000000,11.377,11.377,11.294,11.33,48855.05,,,,,
+1717560900000,11.329,11.339,11.219,11.253,46060.81,,,,,
+1717561800000,11.254,11.258,11.161,11.192,31920.19,,,,,
+1717562700000,11.193,11.242,11.169,11.169,47778.27,,,,,
+1717563600000,11.168,11.174,11.101,11.131,78837.78,,,,,
+1717564500000,11.132,11.224,11.116,11.203,36943.39,,,,,
+1717565400000,11.202,11.279,11.177,11.204,34348.86,,,,,
+1717566300000,11.2,11.28,11.198,11.238,32881.02,,,,,
+1717567200000,11.231,11.238,11.176,11.184,21078.79,,,,,
+1717568100000,11.182,11.272,11.182,11.27,20696.73,,,,,
+1717569000000,11.268,11.329,11.23,11.255,65112.59,,,,,
+1717569900000,11.255,11.334,11.251,11.307,38040.29,,,,,
+1717570800000,11.305,11.305,11.238,11.253,21547.32,,,,,
+1717571700000,11.246,11.296,11.194,11.294,28838.23,,,,,
+1717572600000,11.292,11.335,11.202,11.232,50419.78,,,,,
+1717573500000,11.224,11.258,11.198,11.241,31755.44,,,,,
+1717574400000,11.235,11.238,11.179,11.234,17325.98,,,,,
+1717575300000,11.233,11.278,11.188,11.204,63911.95,,,,,
+1717576200000,11.201,11.212,11.18,11.187,39165.67,,,,,
+1717577100000,11.188,11.188,11.104,11.149,104917.14,,,,,
+1717578000000,11.149,11.163,11.117,11.135,38306.54,,,,,
+1717578900000,11.134,11.14,11.085,11.109,34951.52,,,,,
+1717579800000,11.109,11.122,11.059,11.065,47996.54,buy,11.083,40.73310993656037,753185,0.0
+1717580700000,11.071,11.141,11.047,11.1,82275.21,,,,,
+1717581600000,11.1,11.164,11.09,11.146,90951.78,,,,,
+1717582500000,11.147,11.166,11.052,11.1,40434.28,,,,,
+1717583400000,11.102,11.129,11.051,11.102,37490.02,,,,,
+1717584300000,11.101,11.101,11.038,11.062,18716.96,,,,,
+1717585200000,11.059,11.117,11.043,11.095,24883.39,,,,,
+1717586100000,11.098,11.115,11.054,11.068,11701.9,,,,,
+1717587000000,11.066,11.123,11.061,11.115,23699.86,,,,,
+1717587900000,11.113,11.174,11.09,11.151,38573.39,,,,,
+1717588800000,11.15,11.156,11.109,11.133,37283.11,,,,,
+1717589700000,11.136,11.249,11.107,11.168,54340.99,,,,,
+1717590600000,11.169,11.263,11.145,11.258,32812.98,,,,,
+1717591500000,11.258,11.286,11.179,11.202,72900.12,,,,,
+1717592400000,11.202,11.202,11.124,11.14,31060.82,,,,,
+1717593300000,11.141,11.214,11.07,11.186,111157.61,,,,,
+1717594200000,11.185,11.216,11.15,11.175,43266.88,,,,,
+1717595100000,11.172,11.179,11.15,11.161,21527.79,,,,,
+1717596000000,11.162,11.249,11.15,11.15,91311.94,,,,,
+1717596900000,11.15,11.248,11.064,11.167,59462.65,,,,,
+1717597800000,11.167,11.2,10.876,10.898,304586.95,,,,,
+1717598700000,10.895,11.0,10.889,10.983,51229.74,,,,,
+1717599600000,10.981,11.014,10.91,10.948,35399.4,,,,,
+1717600500000,10.95,10.966,10.9,10.933,46894.24,,,,,
+1717601400000,10.938,10.954,10.882,10.929,37241.38,,,,,
+1717602300000,10.929,10.954,10.914,10.946,41603.68,,,,,
+1717603200000,10.948,11.158,10.886,11.153,170820.53,,,,,
+1717604100000,11.153,11.242,11.083,11.098,89059.2,,,,,
+1717605000000,11.096,11.122,11.037,11.094,36817.73,,,,,
+1717605900000,11.091,11.2,11.074,11.129,38109.23,,,,,
+1717606800000,11.134,11.209,11.114,11.191,28909.98,,,,,
+1717607700000,11.195,11.21,11.108,11.114,30429.05,,,,,
+1717608600000,11.119,11.179,11.102,11.153,24137.65,,,,,
+1717609500000,11.154,11.242,11.142,11.191,37542.07,,,,,
+1717610400000,11.19,11.241,11.142,11.145,27027.92,,,,,
+1717611300000,11.145,11.204,11.145,11.192,12949.95,,,,,
+1717612200000,11.192,11.198,11.139,11.191,20150.16,,,,,
+1717613100000,11.191,11.202,11.136,11.136,28173.95,,,,,
+1717614000000,11.137,11.168,11.113,11.14,13530.65,,,,,
+1717614900000,11.14,11.141,11.074,11.081,13440.94,,,,,
+1717615800000,11.08,11.1,11.067,11.08,13389.47,,,,,
+1717616700000,11.083,11.118,11.045,11.1,62457.95,,,,,
+1717617600000,11.099,11.112,11.057,11.103,139658.15,,,,,
+1717618500000,11.101,11.112,11.071,11.091,16467.82,,,,,
+1717619400000,11.09,11.109,11.081,11.089,5785.44,,,,,
+1717620300000,11.089,11.137,11.088,11.109,22076.49,,,,,
+1717621200000,11.109,11.121,11.083,11.116,10274.61,,,,,
+1717622100000,11.117,11.155,11.112,11.145,20548.59,,,,,
+1717623000000,11.147,11.175,11.134,11.136,8504.12,,,,,
+1717623900000,11.136,11.19,11.127,11.18,13672.4,,,,,
+1717624800000,11.18,11.237,11.153,11.18,42417.43,,,,,
+1717625700000,11.179,11.221,11.157,11.17,10344.36,,,,,
+1717626600000,11.167,11.206,11.167,11.184,13248.84,,,,,
+1717627500000,11.18,11.212,11.128,11.132,20633.04,,,,,
+1717628400000,11.135,11.141,11.102,11.123,24348.64,,,,,
+1717629300000,11.125,11.188,11.122,11.181,13519.65,,,,,
+1717630200000,11.183,11.188,11.162,11.166,7808.25,,,,,
+1717631100000,11.167,11.176,11.15,11.162,5173.79,,,,,
+1717632000000,11.167,11.208,11.165,11.193,23304.54,,,,,
+1717632900000,11.194,11.204,11.164,11.18,8483.06,,,,,
+1717633800000,11.183,11.224,11.167,11.195,12982.01,,,,,
+1717634700000,11.195,11.198,11.152,11.16,5075.85,,,,,
+1717635600000,11.16,11.211,11.16,11.178,14701.38,,,,,
+1717636500000,11.176,11.223,11.176,11.211,22229.97,,,,,
+1717637400000,11.208,11.224,11.191,11.223,11075.15,,,,,
+1717638300000,11.222,11.267,11.2,11.23,20858.51,,,,,
+1717639200000,11.229,11.251,11.2,11.201,7072.93,,,,,
+1717640100000,11.2,11.252,11.199,11.248,7209.28,,,,,
+1717641000000,11.248,11.257,11.17,11.171,21093.05,,,,,
+1717641900000,11.173,11.204,11.148,11.2,10906.3,,,,,
+1717642800000,11.2,11.208,11.14,11.144,16435.67,,,,,
+1717643700000,11.142,11.157,11.111,11.126,25004.75,,,,,
+1717644600000,11.127,11.135,10.925,10.935,348578.04,,,,,
+1717645500000,10.935,10.968,10.739,10.801,361976.62,,,,,
+1717646400000,10.803,10.853,10.793,10.83,56544.66,,,,,
+1717647300000,10.829,10.834,10.772,10.776,40343.11,,,,,
+1717648200000,10.773,10.799,10.7,10.726,159805.56,,,,,
+1717649100000,10.729,10.761,10.717,10.717,42262.32,,,,,
+1717650000000,10.718,10.755,10.716,10.716,37343.25,,,,,
+1717650900000,10.717,10.731,10.654,10.673,39961.52,,,,,
+1717651800000,10.672,10.673,10.6,10.643,87946.22,,,,,
+1717652700000,10.644,10.692,10.632,10.684,15851.94,,,,,
+1717653600000,10.683,10.768,10.68,10.766,20869.15,,,,,
+1717654500000,10.764,10.768,10.715,10.734,17547.06,,,,,
+1717655400000,10.734,10.734,10.693,10.711,19392.91,,,,,
+1717656300000,10.71,10.748,10.71,10.744,14769.35,,,,,
+1717657200000,10.743,10.763,10.712,10.729,10526.08,,,,,
+1717658100000,10.729,10.734,10.714,10.73,10696.08,,,,,
+1717659000000,10.73,10.822,10.716,10.804,32890.07,,,,,
+1717659900000,10.799,10.799,10.749,10.764,20493.41,,,,,
+1717660800000,10.763,10.794,10.7,10.707,41853.13,,,,,
+1717661700000,10.706,10.766,10.66,10.695,238598.94,,,,,
+1717662600000,10.694,10.698,10.615,10.684,92914.38,,,,,
+1717663500000,10.682,10.705,10.66,10.702,20916.02,,,,,
+1717664400000,10.704,10.719,10.694,10.696,14234.76,,,,,
+1717665300000,10.694,10.7,10.663,10.694,11915.92,,,,,
+1717666200000,10.694,10.695,10.647,10.651,18340.39,,,,,
+1717667100000,10.653,10.66,10.579,10.61,60370.45,,,,,
+1717668000000,10.61,10.628,10.568,10.616,27071.95,,,,,
+1717668900000,10.617,10.663,10.617,10.656,14422.07,,,,,
+1717669800000,10.654,10.676,10.648,10.672,11299.35,,,,,
+1717670700000,10.671,10.675,10.632,10.656,12867.05,,,,,
+1717671600000,10.652,10.677,10.619,10.623,21338.07,,,,,
+1717672500000,10.62,10.662,10.612,10.658,10840.65,,,,,
+1717673400000,10.656,10.692,10.637,10.669,14114.8,,,,,
+1717674300000,10.67,10.67,10.641,10.641,7452.63,,,,,
+1717675200000,10.64,10.704,10.632,10.69,15450.93,,,,,
+1717676100000,10.689,10.737,10.675,10.731,23816.18,,,,,
+1717677000000,10.731,10.733,10.65,10.707,56801.98,,,,,
+1717677900000,10.706,10.747,10.7,10.744,21166.46,,,,,
+1717678800000,10.742,10.777,10.715,10.775,38401.98,,,,,
+1717679700000,10.778,10.778,10.737,10.758,14619.48,,,,,
+1717680600000,10.758,10.775,10.725,10.769,28487.88,,,,,
+1717681500000,10.769,10.769,10.694,10.695,23683.6,,,,,
+1717682400000,10.694,10.779,10.679,10.741,27209.81,,,,,
+1717683300000,10.74,10.758,10.712,10.733,24804.55,,,,,
+1717684200000,10.733,10.742,10.716,10.725,21700.5,,,,,
+1717685100000,10.73,10.748,10.713,10.716,11089.21,,,,,
+1717686000000,10.716,10.725,10.705,10.725,13888.71,,,,,
+1717686900000,10.725,10.807,10.724,10.791,47765.68,,,,,
+1717687800000,10.786,10.789,10.73,10.731,16315.1,,,,,
+1717688700000,10.73,10.738,10.698,10.732,21641.48,,,,,
+1717689600000,10.731,10.776,10.724,10.733,27193.0,,,,,
+1717690500000,10.733,10.733,10.661,10.661,66611.7,,,,,
+1717691400000,10.662,10.68,10.636,10.657,32306.7,,,,,
+1717692300000,10.656,10.709,10.656,10.691,9632.8,,,,,
+1717693200000,10.692,10.7,10.653,10.681,11716.64,,,,,
+1717694100000,10.681,10.73,10.672,10.728,7859.86,,,,,
+1717695000000,10.728,10.731,10.689,10.704,9675.84,,,,,
+1717695900000,10.704,10.704,10.665,10.683,10419.86,,,,,
+1717696800000,10.682,10.698,10.638,10.643,18066.33,,,,,
+1717697700000,10.645,10.671,10.636,10.651,18477.18,,,,,
+1717698600000,10.651,10.657,10.606,10.619,15087.84,,,,,
+1717699500000,10.626,10.633,10.614,10.619,4605.28,,,,,
+1717700400000,10.622,10.624,10.597,10.604,7061.2,,,,,
+1717701300000,10.603,10.609,10.581,10.593,6719.15,,,,,
+1717702200000,10.593,10.593,10.517,10.533,42524.52,,,,,
+1717703100000,10.533,10.539,10.475,10.489,94942.14,buy,10.529499999999999,38.171457873574646,385661,0.0
+1717704000000,10.489,10.572,10.42,10.57,64198.92,,,,,
+1717704900000,10.571,10.604,10.566,10.601,12608.98,,,,,
+1717705800000,10.6,10.625,10.6,10.605,6760.8,,,,,
+1717706700000,10.605,10.638,10.598,10.632,7993.9,,,,,
+1717707600000,10.632,10.64,10.617,10.639,10385.05,,,,,
+1717708500000,10.64,10.648,10.6,10.605,3091.61,,,,,
+1717709400000,10.605,10.627,10.597,10.606,9454.38,,,,,
+1717710300000,10.607,10.608,10.594,10.603,4038.37,,,,,
+1717711200000,10.603,10.631,10.581,10.622,5887.54,,,,,
+1717712100000,10.62,10.646,10.614,10.642,3549.31,,,,,
+1717713000000,10.647,10.65,10.634,10.642,3726.02,,,,,
+1717713900000,10.642,10.664,10.634,10.663,3816.8,,,,,
+1717714800000,10.664,10.681,10.663,10.678,4839.88,,,,,
+1717715700000,10.677,10.677,10.638,10.642,2959.27,,,,,
+1717716600000,10.642,10.649,10.62,10.631,6846.56,,,,,
+1717717500000,10.632,10.634,10.618,10.619,4588.22,,,,,
+1717718400000,10.619,10.662,10.617,10.628,16015.03,,,,,
+1717719300000,10.626,10.678,10.626,10.664,7932.22,,,,,
+1717720200000,10.669,10.683,10.665,10.672,4339.24,,,,,
+1717721100000,10.671,10.679,10.653,10.679,6700.73,,,,,
+1717722000000,10.678,10.687,10.638,10.683,10516.03,,,,,
+1717722900000,10.684,10.692,10.647,10.664,4163.12,,,,,
+1717723800000,10.667,10.679,10.629,10.674,8883.43,,,,,
+1717724700000,10.674,10.704,10.65,10.65,9141.43,,,,,
+1717725600000,10.651,10.702,10.635,10.683,62305.35,,,,,
+1717726500000,10.682,10.697,10.671,10.682,9759.13,,,,,
+1717727400000,10.678,10.687,10.635,10.663,6134.31,,,,,
+1717728300000,10.665,10.665,10.646,10.652,12660.7,,,,,
+1717729200000,10.654,10.663,10.614,10.633,9556.43,,,,,
+1717730100000,10.635,10.665,10.618,10.665,4003.31,,,,,
+1717731000000,10.666,10.67,10.634,10.636,7753.18,,,,,
+1717731900000,10.638,10.672,10.637,10.663,6087.17,,,,,
+1717732800000,10.667,10.7,10.644,10.695,8465.81,,,,,
+1717733700000,10.691,10.693,10.665,10.674,7801.88,,,,,
+1717734600000,10.673,10.745,10.669,10.745,16796.1,,,,,
+1717735500000,10.744,10.744,10.683,10.683,19520.38,,,,,
+1717736400000,10.686,10.713,10.663,10.666,6514.66,,,,,
+1717737300000,10.662,10.697,10.656,10.697,5737.28,,,,,
+1717738200000,10.697,10.723,10.681,10.723,7844.4,,,,,
+1717739100000,10.724,10.727,10.706,10.706,7669.16,,,,,
+1717740000000,10.706,10.727,10.685,10.701,10498.02,,,,,
+1717740900000,10.7,10.705,10.665,10.668,3414.99,,,,,
+1717741800000,10.668,10.714,10.668,10.681,13344.69,,,,,
+1717742700000,10.678,10.708,10.677,10.701,2648.96,,,,,
+1717743600000,10.701,10.734,10.677,10.706,29390.15,,,,,
+1717744500000,10.705,10.75,10.699,10.744,14320.48,,,,,
+1717745400000,10.744,10.748,10.715,10.715,5316.56,,,,,
+1717746300000,10.715,10.716,10.686,10.696,10037.58,,,,,
+1717747200000,10.696,10.705,10.654,10.659,10649.03,,,,,
+1717748100000,10.663,10.686,10.663,10.676,7191.86,,,,,
+1717749000000,10.674,10.675,10.644,10.644,7019.16,,,,,
+1717749900000,10.645,10.665,10.641,10.647,7170.8,,,,,
+1717750800000,10.646,10.654,10.608,10.609,14958.62,,,,,
+1717751700000,10.611,10.63,10.601,10.628,13206.06,,,,,
+1717752600000,10.627,10.631,10.597,10.618,7768.13,,,,,
+1717753500000,10.619,10.622,10.595,10.622,9347.34,,,,,
+1717754400000,10.622,10.65,10.613,10.616,7067.24,,,,,
+1717755300000,10.616,10.624,10.552,10.554,19971.38,,,,,
+1717756200000,10.556,10.557,10.49,10.505,43476.93,,,,,
+1717757100000,10.505,10.515,10.485,10.486,10280.99,,,,,
+1717758000000,10.486,10.489,10.454,10.458,9710.5,,,,,
+1717758900000,10.459,10.481,10.455,10.472,15976.95,,,,,
+1717759800000,10.471,10.528,10.454,10.511,29303.05,,,,,
+1717760700000,10.511,10.577,10.511,10.552,26613.18,,,,,
+1717761600000,10.554,10.599,10.542,10.592,23354.84,,,,,
+1717762500000,10.593,10.627,10.554,10.58,48972.71,,,,,
+1717763400000,10.588,10.592,10.258,10.354,236166.59,,,,,
+1717764300000,10.361,10.458,10.318,10.442,70418.51,,,,,
+1717765200000,10.441,10.445,10.386,10.396,36921.74,,,,,
+1717766100000,10.395,10.478,10.387,10.476,35759.68,,,,,
+1717767000000,10.476,10.48,10.422,10.455,14960.07,,,,,
+1717767900000,10.458,10.506,10.446,10.486,16314.56,,,,,
+1717768800000,10.488,10.508,10.477,10.503,13203.95,,,,,
+1717769700000,10.504,10.504,10.443,10.464,6816.52,,,,,
+1717770600000,10.47,10.578,10.447,10.535,71170.31,,,,,
+1717771500000,10.539,10.582,10.533,10.546,31839.76,,,,,
+1717772400000,10.56,10.56,10.503,10.508,12243.08,,,,,
+1717773300000,10.511,10.524,10.444,10.465,24823.49,,,,,
+1717774200000,10.466,10.475,10.433,10.441,14576.41,,,,,
+1717775100000,10.441,10.491,10.418,10.463,19993.34,,,,,
+1717776000000,10.463,10.465,10.38,10.392,32110.33,,,,,
+1717776900000,10.394,10.439,10.374,10.435,26715.02,,,,,
+1717777800000,10.438,10.455,10.39,10.392,16357.75,,,,,
+1717778700000,10.391,10.397,10.295,10.342,60237.22,,,,,
+1717779600000,10.342,10.353,10.274,10.295,32988.0,,,,,
+1717780500000,10.296,10.302,10.238,10.302,38414.33,,,,,
+1717781400000,10.304,10.339,10.286,10.316,16746.14,,,,,
+1717782300000,10.315,10.348,10.14,10.146,53639.31,,,,,
+1717783200000,10.145,10.174,9.2,9.317,508675.34,buy,9.9345,42.7178947353716,764668,0.0
+1717784100000,9.322,9.793,9.15,9.725,212853.82,,,,,
+1717785000000,9.727,9.822,9.698,9.805,83980.38,,,,,
+1717785900000,9.804,9.818,9.721,9.767,77490.16,,,,,
+1717786800000,9.764,9.793,9.665,9.788,76969.55,,,,,
+1717787700000,9.788,9.84,9.762,9.813,52486.3,,,,,
+1717788600000,9.813,9.869,9.795,9.827,42260.87,,,,,
+1717789500000,9.826,9.833,9.783,9.784,67872.41,,,,,
+1717790400000,9.784,9.798,9.735,9.75,26686.92,,,,,
+1717791300000,9.75,9.793,9.735,9.781,16036.4,,,,,
+1717792200000,9.782,9.83,9.777,9.821,11075.53,,,,,
+1717793100000,9.821,9.824,9.793,9.804,18546.53,,,,,
+1717794000000,9.805,9.805,9.76,9.763,17976.23,,,,,
+1717794900000,9.762,9.807,9.753,9.806,11819.66,,,,,
+1717795800000,9.81,9.814,9.776,9.799,15163.0,,,,,
+1717796700000,9.799,9.829,9.782,9.821,10925.11,,,,,
+1717797600000,9.816,9.819,9.765,9.774,14343.02,,,,,
+1717798500000,9.775,9.807,9.76,9.8,10430.25,,,,,
+1717799400000,9.801,9.821,9.795,9.821,9669.48,,,,,
+1717800300000,9.82,9.838,9.789,9.805,16866.03,,,,,
+1717801200000,9.804,9.818,9.778,9.809,14092.02,,,,,
+1717802100000,9.808,9.838,9.8,9.801,28985.17,,,,,
+1717803000000,9.801,9.824,9.797,9.82,8034.16,,,,,
+1717803900000,9.82,9.835,9.807,9.818,11036.92,,,,,
+1717804800000,9.818,9.835,9.786,9.817,25618.8,,,,,
+1717805700000,9.811,9.833,9.808,9.832,31086.54,,,,,
+1717806600000,9.832,9.879,9.821,9.874,18386.76,,,,,
+1717807500000,9.874,9.874,9.838,9.843,14282.01,,,,,
+1717808400000,9.842,9.861,9.826,9.85,8227.13,,,,,
+1717809300000,9.85,9.9,9.83,9.866,49018.33,,,,,
+1717810200000,9.866,9.902,9.866,9.891,19584.1,,,,,
+1717811100000,9.891,9.92,9.886,9.918,14923.32,,,,,
+1717812000000,9.92,9.931,9.883,9.918,16985.46,,,,,
+1717812900000,9.919,9.929,9.861,9.867,14710.8,,,,,
+1717813800000,9.867,9.899,9.86,9.889,9312.24,,,,,
+1717814700000,9.891,9.927,9.879,9.919,22118.74,,,,,
+1717815600000,9.918,9.931,9.875,9.885,8643.8,,,,,
+1717816500000,9.884,9.933,9.878,9.913,16149.13,,,,,
+1717817400000,9.914,9.934,9.888,9.915,13642.97,,,,,
+1717818300000,9.914,9.931,9.903,9.905,11044.34,,,,,
+1717819200000,9.906,9.922,9.879,9.903,8964.68,,,,,
+1717820100000,9.904,9.921,9.899,9.9,8701.49,,,,,
+1717821000000,9.899,9.924,9.882,9.91,6305.37,,,,,
+1717821900000,9.912,9.93,9.886,9.922,14315.17,,,,,
+1717822800000,9.92,9.935,9.9,9.929,9285.53,,,,,
+1717823700000,9.928,9.963,9.922,9.95,22246.26,,,,,
+1717824600000,9.953,9.954,9.935,9.95,8140.5,,,,,
+1717825500000,9.95,9.972,9.93,9.961,22838.91,,,,,
+1717826400000,9.964,9.988,9.936,9.956,22921.72,,,,,
+1717827300000,9.956,9.968,9.945,9.951,13109.79,,,,,
+1717828200000,9.946,9.948,9.922,9.929,8479.85,,,,,
+1717829100000,9.928,9.948,9.92,9.933,21765.98,,,,,
+1717830000000,9.933,10.011,9.933,10.01,17839.95,,,,,
+1717830900000,10.011,10.039,9.992,9.997,22721.43,,,,,
+1717831800000,10.002,10.037,9.982,10.034,9632.44,,,,,
+1717832700000,10.034,10.084,10.027,10.069,20320.86,,,,,
+1717833600000,10.069,10.089,10.001,10.004,51223.92,,,,,
+1717834500000,10.003,10.007,9.965,9.968,12149.61,,,,,
+1717835400000,9.971,9.988,9.951,9.963,12909.2,,,,,
+1717836300000,9.964,10.003,9.964,9.983,3453.72,,,,,
+1717837200000,9.982,10.0,9.962,9.982,9008.72,,,,,
+1717838100000,9.988,9.997,9.979,9.994,8904.28,,,,,
+1717839000000,9.996,10.04,9.99,9.999,18716.78,,,,,
+1717839900000,9.995,10.009,9.982,9.997,4762.69,,,,,
+1717840800000,9.998,10.013,9.95,9.969,8012.64,,,,,
+1717841700000,9.969,9.985,9.925,9.939,12602.8,,,,,
+1717842600000,9.941,9.962,9.931,9.941,14176.76,,,,,
+1717843500000,9.944,9.966,9.94,9.961,1998.72,,,,,
+1717844400000,9.961,9.974,9.921,9.963,7371.18,,,,,
+1717845300000,9.963,9.97,9.912,9.937,17033.08,,,,,
+1717846200000,9.939,9.945,9.884,9.889,16341.06,,,,,
+1717847100000,9.884,9.899,9.834,9.845,41679.69,,,,,
+1717848000000,9.843,9.918,9.803,9.904,52442.9,,,,,
+1717848900000,9.904,9.952,9.904,9.926,39102.27,,,,,
+1717849800000,9.925,9.925,9.862,9.876,14199.55,,,,,
+1717850700000,9.876,9.921,9.876,9.897,10571.2,,,,,
+1717851600000,9.898,9.908,9.82,9.849,13584.42,,,,,
+1717852500000,9.851,9.867,9.794,9.82,41337.52,,,,,
+1717853400000,9.822,9.9,9.788,9.896,25084.59,,,,,
+1717854300000,9.899,9.905,9.865,9.905,23056.52,,,,,
+1717855200000,9.904,9.904,9.866,9.891,9356.13,,,,,
+1717856100000,9.891,9.891,9.864,9.87,12690.25,,,,,
+1717857000000,9.868,9.921,9.867,9.917,18462.84,,,,,
+1717857900000,9.917,9.953,9.901,9.953,31404.88,,,,,
+1717858800000,9.952,9.97,9.922,9.949,16340.47,,,,,
+1717859700000,9.95,9.98,9.938,9.978,14565.45,,,,,
+1717860600000,9.979,10.007,9.975,10.003,14970.91,,,,,
+1717861500000,10.002,10.005,9.974,9.99,17900.36,,,,,
+1717862400000,9.989,10.017,9.965,10.01,25029.0,,,,,
+1717863300000,10.009,10.106,9.998,10.104,74927.08,,,,,
+1717864200000,10.105,10.172,10.061,10.162,90370.44,,,,,
+1717865100000,10.163,10.201,10.068,10.1,115533.92,,,,,
+1717866000000,10.099,10.151,10.058,10.138,52734.41,,,,,
+1717866900000,10.141,10.19,10.051,10.063,54681.88,,,,,
+1717867800000,10.063,10.085,9.955,10.026,49014.29,,,,,
+1717868700000,10.025,10.05,10.0,10.042,9052.53,,,,,
+1717869600000,10.042,10.103,9.99,10.102,20813.75,,,,,
+1717870500000,10.103,10.103,10.027,10.032,16104.08,,,,,
+1717871400000,10.032,10.055,9.984,9.997,22195.83,,,,,
+1717872300000,9.999,10.006,9.975,9.975,14191.81,,,,,
+1717873200000,9.975,10.005,9.964,9.993,9768.33,,,,,
+1717874100000,9.992,10.041,9.974,9.98,17926.95,,,,,
+1717875000000,9.981,9.982,9.914,9.939,13976.08,,,,,
+1717875900000,9.937,9.971,9.918,9.942,15100.3,,,,,
+1717876800000,9.936,9.956,9.921,9.943,11086.48,,,,,
+1717877700000,9.944,9.961,9.897,9.907,11595.21,,,,,
+1717878600000,9.904,9.914,9.877,9.906,8300.89,,,,,
+1717879500000,9.905,9.931,9.897,9.923,9893.37,,,,,
+1717880400000,9.923,9.95,9.877,9.909,27668.83,,,,,
+1717881300000,9.907,9.966,9.896,9.95,10340.52,,,,,
+1717882200000,9.949,9.964,9.929,9.946,9260.61,,,,,
+1717883100000,9.945,9.985,9.943,9.955,7873.98,,,,,
+1717884000000,9.952,9.965,9.92,9.943,10378.26,,,,,
+1717884900000,9.934,9.956,9.883,9.896,13002.91,,,,,
+1717885800000,9.896,9.933,9.896,9.932,6221.19,,,,,
+1717886700000,9.932,9.98,9.932,9.975,10624.9,,,,,
+1717887600000,9.973,9.996,9.954,9.954,5165.21,,,,,
+1717888500000,9.955,9.987,9.932,9.971,5373.03,,,,,
+1717889400000,9.969,10.045,9.962,10.041,14363.38,,,,,
+1717890300000,10.042,10.059,10.026,10.052,11360.3,,,,,
+1717891200000,10.05,10.05,10.002,10.017,6370.29,,,,,
+1717892100000,10.016,10.072,10.003,10.061,18973.13,,,,,
+1717893000000,10.06,10.082,10.04,10.056,7935.14,,,,,
+1717893900000,10.053,10.054,10.013,10.026,10171.47,,,,,
+1717894800000,10.023,10.048,10.005,10.041,11078.24,,,,,
+1717895700000,10.04,10.049,10.005,10.025,8338.51,,,,,
+1717896600000,10.023,10.03,10.005,10.008,3371.2,,,,,
+1717897500000,10.007,10.013,9.968,9.982,19231.71,,,,,
+1717898400000,9.984,9.984,9.956,9.978,13931.61,,,,,
+1717899300000,9.983,9.983,9.924,9.934,12303.53,,,,,
+1717900200000,9.937,9.951,9.884,9.934,24906.16,,,,,
+1717901100000,9.935,9.947,9.907,9.918,12345.17,,,,,
+1717902000000,9.917,9.94,9.904,9.904,4377.18,,,,,
+1717902900000,9.9,9.936,9.895,9.922,18879.33,,,,,
+1717903800000,9.925,9.972,9.917,9.97,9451.05,,,,,
+1717904700000,9.971,9.999,9.96,9.966,12997.32,,,,,
+1717905600000,9.973,9.978,9.945,9.975,7397.28,,,,,
+1717906500000,9.979,10.01,9.979,10.008,7175.39,,,,,
+1717907400000,10.008,10.011,9.971,9.988,9230.35,,,,,
+1717908300000,9.99,9.99,9.942,9.953,15605.37,,,,,
+1717909200000,9.956,9.957,9.915,9.942,15391.96,,,,,
+1717910100000,9.944,9.963,9.934,9.935,6659.86,,,,,
+1717911000000,9.931,9.979,9.925,9.964,9887.57,,,,,
+1717911900000,9.961,9.973,9.949,9.972,4405.71,,,,,
+1717912800000,9.971,9.994,9.95,9.985,5262.85,,,,,
+1717913700000,9.985,10.009,9.978,10.004,10173.02,,,,,
+1717914600000,10.003,10.003,9.947,9.972,12705.45,,,,,
+1717915500000,9.972,9.992,9.963,9.984,5256.77,,,,,
+1717916400000,9.987,10.041,9.987,10.021,29747.67,,,,,
+1717917300000,10.021,10.025,10.004,10.022,3572.75,,,,,
+1717918200000,10.023,10.03,9.985,9.989,7819.67,,,,,
+1717919100000,9.994,10.009,9.965,9.974,7646.14,,,,,
+1717920000000,9.976,9.998,9.968,9.986,4860.43,,,,,
+1717920900000,9.985,9.985,9.952,9.957,2316.48,,,,,
+1717921800000,9.961,9.967,9.926,9.929,13308.59,,,,,
+1717922700000,9.931,9.954,9.929,9.934,19039.54,,,,,
+1717923600000,9.932,9.945,9.927,9.934,9207.03,,,,,
+1717924500000,9.931,9.942,9.909,9.923,9091.55,,,,,
+1717925400000,9.923,9.925,9.904,9.922,6973.08,,,,,
+1717926300000,9.923,9.944,9.921,9.935,2589.11,,,,,
+1717927200000,9.931,9.934,9.904,9.934,6449.64,,,,,
+1717928100000,9.932,9.932,9.9,9.91,4672.98,,,,,
+1717929000000,9.909,9.911,9.877,9.886,8376.85,,,,,
+1717929900000,9.886,9.886,9.862,9.868,8807.49,,,,,
+1717930800000,9.867,9.878,9.858,9.859,3665.37,,,,,
+1717931700000,9.861,9.887,9.861,9.876,10483.15,,,,,
+1717932600000,9.879,9.887,9.864,9.885,7465.66,,,,,
+1717933500000,9.885,9.885,9.866,9.883,7557.8,,,,,
+1717934400000,9.881,9.931,9.871,9.927,12915.15,,,,,
+1717935300000,9.927,9.93,9.903,9.904,3289.96,,,,,
+1717936200000,9.911,9.96,9.909,9.955,5714.16,,,,,
+1717937100000,9.954,9.997,9.952,9.961,22451.06,,,,,
+1717938000000,9.961,9.983,9.917,9.92,12670.62,,,,,
+1717938900000,9.921,9.921,9.877,9.893,15205.25,,,,,
+1717939800000,9.882,9.888,9.837,9.852,12936.61,,,,,
+1717940700000,9.852,9.87,9.845,9.852,4420.3,,,,,
+1717941600000,9.848,9.878,9.844,9.848,5760.25,,,,,
+1717942500000,9.851,9.871,9.762,9.775,57265.57,buy,9.7805,42.00796933169186,917877,0.0
+1717943400000,9.775,9.837,9.759,9.816,27506.67,,,,,
+1717944300000,9.816,9.823,9.8,9.806,10193.76,,,,,
+1717945200000,9.808,9.818,9.78,9.798,13903.71,,,,,
+1717946100000,9.796,9.801,9.776,9.79,17241.49,,,,,
+1717947000000,9.796,9.81,9.779,9.798,17049.13,,,,,
+1717947900000,9.798,9.811,9.769,9.771,9438.74,,,,,
+1717948800000,9.774,9.805,9.761,9.803,6652.52,,,,,
+1717949700000,9.803,9.847,9.8,9.847,10448.03,,,,,
+1717950600000,9.847,9.888,9.847,9.873,8561.73,,,,,
+1717951500000,9.876,9.876,9.826,9.861,8576.95,,,,,
+1717952400000,9.861,9.862,9.821,9.834,8662.04,,,,,
+1717953300000,9.833,9.841,9.805,9.811,5768.83,,,,,
+1717954200000,9.811,9.834,9.81,9.815,2622.37,,,,,
+1717955100000,9.815,9.843,9.811,9.811,2245.63,,,,,
+1717956000000,9.812,9.826,9.8,9.815,8932.93,,,,,
+1717956900000,9.816,9.819,9.799,9.805,6527.83,,,,,
+1717957800000,9.807,9.823,9.8,9.815,6252.16,,,,,
+1717958700000,9.813,9.86,9.813,9.838,7676.78,,,,,
+1717959600000,9.838,9.884,9.833,9.874,4388.79,,,,,
+1717960500000,9.873,9.873,9.839,9.843,3917.23,,,,,
+1717961400000,9.842,9.847,9.83,9.831,3145.71,,,,,
+1717962300000,9.831,9.837,9.822,9.828,4104.75,,,,,
+1717963200000,9.828,9.855,9.812,9.815,10624.34,,,,,
+1717964100000,9.819,9.835,9.812,9.815,5445.99,,,,,
+1717965000000,9.815,9.82,9.805,9.809,4935.34,,,,,
+1717965900000,9.81,9.815,9.807,9.808,1992.37,,,,,
+1717966800000,9.812,9.828,9.812,9.826,3465.17,,,,,
+1717967700000,9.827,9.827,9.817,9.825,1823.19,,,,,
+1717968600000,9.825,9.825,9.798,9.808,4214.33,,,,,
+1717969500000,9.808,9.854,9.804,9.843,9444.26,,,,,
+1717970400000,9.844,9.848,9.823,9.834,4783.61,,,,,
+1717971300000,9.834,9.845,9.813,9.819,3895.14,,,,,
+1717972200000,9.82,9.829,9.808,9.82,3165.4,,,,,
+1717973100000,9.819,9.823,9.804,9.811,1973.17,,,,,
+1717974000000,9.811,9.82,9.8,9.808,2303.22,,,,,
+1717974900000,9.808,9.816,9.798,9.814,3682.54,,,,,
+1717975800000,9.814,9.832,9.807,9.816,10772.67,,,,,
+1717976700000,9.815,9.828,9.807,9.823,7741.13,,,,,
+1717977600000,9.824,9.824,9.79,9.793,6329.15,,,,,
+1717978500000,9.793,9.799,9.79,9.794,8492.15,,,,,
+1717979400000,9.793,9.797,9.784,9.789,12589.23,,,,,
+1717980300000,9.789,9.791,9.776,9.784,4345.14,,,,,
+1717981200000,9.784,9.784,9.751,9.774,11250.4,,,,,
+1717982100000,9.773,9.792,9.773,9.792,4881.49,,,,,
+1717983000000,9.792,9.843,9.786,9.809,58881.07,,,,,
+1717983900000,9.809,9.809,9.78,9.783,8992.11,,,,,
+1717984800000,9.783,9.804,9.767,9.803,4567.47,,,,,
+1717985700000,9.802,9.805,9.788,9.803,3464.12,,,,,
+1717986600000,9.801,9.83,9.801,9.817,4620.51,,,,,
+1717987500000,9.817,9.817,9.783,9.792,11379.4,,,,,
+1717988400000,9.789,9.792,9.775,9.779,7532.16,,,,,
+1717989300000,9.778,9.787,9.772,9.781,6238.97,,,,,
+1717990200000,9.782,9.785,9.751,9.76,3037.34,,,,,
+1717991100000,9.761,9.761,9.717,9.732,27063.75,,,,,
+1717992000000,9.732,9.741,9.707,9.733,11517.58,,,,,
+1717992900000,9.732,9.762,9.724,9.761,5855.1,,,,,
+1717993800000,9.764,9.792,9.764,9.786,5016.32,,,,,
+1717994700000,9.785,9.811,9.778,9.802,5113.36,,,,,
+1717995600000,9.797,9.824,9.79,9.823,5858.54,,,,,
+1717996500000,9.825,9.855,9.79,9.79,16281.48,,,,,
+1717997400000,9.791,9.791,9.759,9.764,13685.73,,,,,
+1717998300000,9.764,9.764,9.706,9.731,24703.76,,,,,
+1717999200000,9.732,9.748,9.709,9.745,15271.9,,,,,
+1718000100000,9.749,9.751,9.673,9.679,17060.76,,,,,
+1718001000000,9.679,9.719,9.668,9.698,12786.74,,,,,
+1718001900000,9.698,9.7,9.645,9.666,25460.04,,,,,
+1718002800000,9.666,9.671,9.609,9.665,31900.03,,,,,
+1718003700000,9.669,9.735,9.669,9.709,13065.11,,,,,
+1718004600000,9.711,9.719,9.68,9.712,7307.83,,,,,
+1718005500000,9.711,9.711,9.609,9.629,26407.79,,,,,
+1718006400000,9.625,9.721,9.622,9.703,15789.15,,,,,
+1718007300000,9.704,9.771,9.702,9.745,11186.76,,,,,
+1718008200000,9.744,9.774,9.742,9.759,6635.71,,,,,
+1718009100000,9.76,9.792,9.747,9.776,6083.54,,,,,
+1718010000000,9.78,9.833,9.747,9.818,27724.42,,,,,
+1718010900000,9.817,9.873,9.803,9.806,18517.1,,,,,
+1718011800000,9.805,9.916,9.776,9.876,24826.69,,,,,
+1718012700000,9.873,9.903,9.849,9.89,34679.44,,,,,
+1718013600000,9.89,9.941,9.868,9.898,14737.0,,,,,
+1718014500000,9.902,9.94,9.89,9.905,21700.39,,,,,
+1718015400000,9.901,9.954,9.9,9.925,52433.97,,,,,
+1718016300000,9.925,9.934,9.909,9.93,16664.63,,,,,
+1718017200000,9.926,9.932,9.874,9.878,8333.09,,,,,
+1718018100000,9.876,9.952,9.876,9.925,11449.02,,,,,
+1718019000000,9.925,9.931,9.89,9.898,10137.77,,,,,
+1718019900000,9.9,9.905,9.862,9.891,7060.09,,,,,
+1718020800000,9.884,9.9,9.849,9.894,8765.48,,,,,
+1718021700000,9.89,9.912,9.873,9.878,9013.93,,,,,
+1718022600000,9.88,9.88,9.831,9.835,9716.68,,,,,
+1718023500000,9.837,9.86,9.832,9.858,5157.26,,,,,
+1718024400000,9.858,9.932,9.833,9.912,47056.59,,,,,
+1718025300000,9.912,10.022,9.903,9.947,72328.99,,,,,
+1718026200000,9.946,10.042,9.939,10.016,27951.24,,,,,
+1718027100000,10.013,10.043,9.977,10.016,38802.97,,,,,
+1718028000000,10.012,10.056,9.949,9.965,62462.77,,,,,
+1718028900000,9.965,10.046,9.956,10.031,49448.76,sell,9.98346483,27.27787488553411,513108,4.997330279028887
+1718029800000,10.029,10.083,10.01,10.059,63069.44,,,,,
+1718030700000,10.06,10.122,10.053,10.122,43759.11,,,,,
+1718031600000,10.122,10.499,10.075,10.407,255193.16,,,,,
+1718032500000,10.406,10.6,10.377,10.504,259703.76,,,,,
+1718033400000,10.504,10.641,10.471,10.477,174092.12,,,,,
+1718034300000,10.478,10.685,10.448,10.656,184909.01,,,,,
+1718035200000,10.661,10.683,10.457,10.462,139200.19,,,,,
+1718036100000,10.465,10.472,10.355,10.439,118966.27,,,,,
+1718037000000,10.439,10.511,10.375,10.459,53914.65,sell,10.43224077,57.390541192347825,770889,29.738111544898857
+1718037900000,10.462,10.52,10.452,10.487,37534.85,,,,,
+1718038800000,10.485,10.503,10.342,10.346,47586.52,,,,,
+1718039700000,10.346,10.418,10.32,10.402,36611.75,,,,,
+1718040600000,10.407,10.417,10.332,10.371,41104.66,,,,,
+1718041500000,10.368,10.441,10.366,10.406,50472.26,,,,,
+1718042400000,10.404,10.427,10.377,10.413,34219.42,,,,,
+1718043300000,10.411,10.489,10.36,10.371,37828.4,,,,,
+1718044200000,10.373,10.403,10.319,10.387,39109.39,,,,,
+1718045100000,10.386,10.407,10.359,10.373,16026.39,,,,,
+1718046000000,10.371,10.381,10.269,10.31,32124.27,,,,,
+1718046900000,10.311,10.376,10.266,10.37,30150.65,,,,,
+1718047800000,10.37,10.382,10.329,10.331,21485.82,,,,,
+1718048700000,10.333,10.374,10.215,10.293,90435.8,,,,,
+1718049600000,10.294,10.295,10.185,10.208,39425.01,,,,,
+1718050500000,10.208,10.281,10.207,10.276,12967.12,,,,,
+1718051400000,10.279,10.362,10.262,10.362,16163.69,,,,,
+1718052300000,10.358,10.388,10.332,10.366,33024.58,,,,,
+1718053200000,10.366,10.419,10.339,10.397,13421.35,,,,,
+1718054100000,10.4,10.4,10.312,10.322,10277.4,,,,,
+1718055000000,10.322,10.331,10.285,10.322,9603.95,,,,,
+1718055900000,10.325,10.365,10.322,10.342,12947.85,,,,,
+1718056800000,10.338,10.341,10.255,10.321,23952.45,,,,,
+1718057700000,10.322,10.326,10.27,10.315,10163.06,,,,,
+1718058600000,10.319,10.319,10.267,10.287,15668.36,,,,,
+1718059500000,10.285,10.298,10.268,10.278,7163.91,,,,,
+1718060400000,10.277,10.332,10.274,10.321,15527.15,,,,,
+1718061300000,10.322,10.323,10.242,10.245,14131.04,,,,,
+1718062200000,10.242,10.398,10.212,10.335,108773.59,,,,,
+1718063100000,10.333,10.371,10.31,10.351,34100.49,,,,,
+1718064000000,10.349,10.379,10.323,10.348,24083.44,,,,,
+1718064900000,10.346,10.399,10.339,10.356,18486.68,,,,,
+1718065800000,10.353,10.39,10.306,10.322,29189.58,,,,,
+1718066700000,10.324,10.345,10.297,10.304,17797.36,,,,,
+1718067600000,10.305,10.377,10.29,10.372,19880.79,,,,,
+1718068500000,10.377,10.387,10.314,10.32,9589.87,,,,,
+1718069400000,10.322,10.33,10.267,10.294,22627.31,,,,,
+1718070300000,10.294,10.346,9.97,10.125,203187.1,,,,,
+1718071200000,10.122,10.217,9.85,9.908,268618.09,buy,10.083,54.12313259581975,821949,0.0
+1718072100000,9.909,9.925,9.812,9.87,132255.04,,,,,
+1718073000000,9.864,9.923,9.783,9.916,105476.67,,,,,
+1718073900000,9.909,9.954,9.881,9.911,62454.1,,,,,
+1718074800000,9.911,9.954,9.888,9.906,26482.31,,,,,
+1718075700000,9.903,9.903,9.818,9.876,38672.98,,,,,
+1718076600000,9.88,9.88,9.816,9.817,29791.84,,,,,
+1718077500000,9.826,9.847,9.817,9.827,8576.51,,,,,
+1718078400000,9.823,9.865,9.738,9.799,68053.2,,,,,
+1718079300000,9.8,9.827,9.691,9.736,36897.23,buy,9.775500000000001,61.98868762166505,257936,0.0
+1718080200000,9.739,9.757,9.666,9.74,33588.43,,,,,
+1718081100000,9.735,9.74,9.701,9.733,24833.59,,,,,
+1718082000000,9.733,9.737,9.654,9.661,51972.37,,,,,
+1718082900000,9.664,9.701,9.638,9.671,30316.55,,,,,
+1718083800000,9.67,9.673,9.593,9.606,59452.71,,,,,
+1718084700000,9.605,9.628,9.58,9.621,35159.8,,,,,
+1718085600000,9.624,9.64,9.534,9.559,58651.79,,,,,
+1718086500000,9.559,9.56,9.44,9.479,112009.03,,,,,
+1718087400000,9.478,9.499,9.435,9.468,53023.64,,,,,
+1718088300000,9.464,9.51,9.35,9.409,144509.58,,,,,
+1718089200000,9.408,9.471,9.361,9.417,61093.18,,,,,
+1718090100000,9.418,9.444,9.41,9.428,34645.58,,,,,
+1718091000000,9.429,9.459,9.408,9.427,23993.44,,,,,
+1718091900000,9.428,9.434,9.381,9.429,33864.81,,,,,
+1718092800000,9.427,9.452,9.385,9.389,62433.18,buy,9.408,49.47805068041151,909141,0.0
+1718093700000,9.384,9.408,9.365,9.39,28733.73,,,,,
+1718094600000,9.386,9.461,9.384,9.439,27674.92,,,,,
+1718095500000,9.439,9.439,9.364,9.391,77517.37,,,,,
+1718096400000,9.389,9.414,9.373,9.405,24943.51,,,,,
+1718097300000,9.405,9.421,9.346,9.364,63716.83,,,,,
+1718098200000,9.364,9.398,9.352,9.379,28308.38,,,,,
+1718099100000,9.379,9.386,9.35,9.358,22289.63,,,,,
+1718100000000,9.356,9.438,9.31,9.43,50947.98,,,,,
+1718100900000,9.429,9.465,9.403,9.456,29552.97,,,,,
+1718101800000,9.455,9.459,9.427,9.438,29002.89,,,,,
+1718102700000,9.439,9.446,9.406,9.418,16388.52,,,,,
+1718103600000,9.416,9.422,9.347,9.399,26216.47,,,,,
+1718104500000,9.4,9.4,9.353,9.362,25057.44,,,,,
+1718105400000,9.362,9.4,9.341,9.394,21229.88,,,,,
+1718106300000,9.392,9.394,9.271,9.28,81938.83,,,,,
+1718107200000,9.281,9.333,9.259,9.326,43289.06,,,,,
+1718108100000,9.328,9.328,9.275,9.297,17572.73,,,,,
+1718109000000,9.296,9.299,9.242,9.263,18417.12,,,,,
+1718109900000,9.266,9.31,9.255,9.283,43022.65,,,,,
+1718110800000,9.282,9.303,9.224,9.29,35924.54,,,,,
+1718111700000,9.299,9.299,9.246,9.266,16443.34,,,,,
+1718112600000,9.267,9.268,9.156,9.182,49630.06,,,,,
+1718113500000,9.181,9.207,9.11,9.159,86544.11,,,,,
+1718114400000,9.157,9.227,9.145,9.225,44282.4,,,,,
+1718115300000,9.223,9.223,9.177,9.181,10790.63,,,,,
+1718116200000,9.181,9.185,9.12,9.123,44627.06,,,,,
+1718117100000,9.123,9.16,9.102,9.113,35046.23,,,,,
+1718118000000,9.113,9.122,8.981,9.084,171533.85,,,,,
+1718118900000,9.082,9.096,8.922,8.95,369529.58,,,,,
+1718119800000,8.951,8.953,8.75,8.782,215597.52,buy,8.883500000000002,61.358577081498986,116907,0.0
+1718120700000,8.782,8.934,8.74,8.909,124984.89,,,,,
+1718121600000,8.903,9.095,8.898,9.008,185383.48,,,,,
+1718122500000,9.008,9.044,8.98,9.028,44311.68,,,,,
+1718123400000,9.026,9.05,8.953,8.983,44384.75,,,,,
+1718124300000,8.983,8.997,8.912,8.94,40744.32,,,,,
+1718125200000,8.942,8.975,8.915,8.946,44943.72,,,,,
+1718126100000,8.944,8.956,8.85,8.88,52733.37,,,,,
+1718127000000,8.874,8.905,8.871,8.891,21958.38,,,,,
+1718127900000,8.89,9.002,8.882,8.98,34269.76,,,,,
+1718128800000,8.976,8.997,8.935,8.951,23714.49,,,,,
+1718129700000,8.949,9.034,8.946,9.015,26313.14,,,,,
+1718130600000,9.014,9.062,9.002,9.034,45623.24,,,,,
+1718131500000,9.033,9.033,9.001,9.022,29027.49,,,,,
+1718132400000,9.024,9.041,9.011,9.04,25505.47,,,,,
+1718133300000,9.037,9.04,8.992,9.01,38292.7,,,,,
+1718134200000,9.009,9.042,9.005,9.013,24015.82,,,,,
+1718135100000,9.013,9.055,9.008,9.036,37496.42,,,,,
+1718136000000,9.035,9.047,9.007,9.037,30817.96,,,,,
+1718136900000,9.038,9.04,9.013,9.032,18008.69,,,,,
+1718137800000,9.031,9.031,9.009,9.015,23762.42,,,,,
+1718138700000,9.015,9.032,9.001,9.028,39109.55,,,,,
+1718139600000,9.027,9.034,9.007,9.008,25576.84,,,,,
+1718140500000,9.008,9.023,9.005,9.014,16605.86,,,,,
+1718141400000,9.014,9.021,9.001,9.02,9041.56,,,,,
+1718142300000,9.019,9.034,9.014,9.023,26284.12,,,,,
+1718143200000,9.024,9.024,8.967,8.986,69370.7,,,,,
+1718144100000,8.986,8.998,8.935,8.952,41330.79,,,,,
+1718145000000,8.951,8.985,8.945,8.982,22101.12,,,,,
+1718145900000,8.982,8.982,8.961,8.972,17204.26,,,,,
+1718146800000,8.97,9.009,8.97,8.995,20334.13,,,,,
+1718147700000,8.994,8.996,8.968,8.978,20855.71,,,,,
+1718148600000,8.976,9.01,8.975,9.006,18825.35,,,,,
+1718149500000,9.006,9.01,8.975,8.978,12160.54,,,,,
+1718150400000,8.978,8.982,8.95,8.978,32063.87,,,,,
+1718151300000,8.978,8.987,8.946,8.949,12349.21,,,,,
+1718152200000,8.949,8.96,8.928,8.953,21179.96,,,,,
+1718153100000,8.953,8.962,8.93,8.959,14749.99,,,,,
+1718154000000,8.959,8.994,8.935,8.946,41433.48,,,,,
+1718154900000,8.946,8.964,8.901,8.905,45874.21,,,,,
+1718155800000,8.905,8.91,8.775,8.83,165957.71,,,,,
+1718156700000,8.83,8.91,8.811,8.906,57440.79,,,,,
+1718157600000,8.906,8.983,8.895,8.974,31410.23,,,,,
+1718158500000,8.974,9.06,8.973,9.056,49854.28,,,,,
+1718159400000,9.059,9.076,9.029,9.062,61871.31,,,,,
+1718160300000,9.062,9.111,9.061,9.092,29258.11,,,,,
+1718161200000,9.092,9.109,9.038,9.05,79351.85,,,,,
+1718162100000,9.05,9.194,9.05,9.181,56017.04,,,,,
+1718163000000,9.178,9.236,9.162,9.202,54417.6,,,,,
+1718163900000,9.202,9.231,9.19,9.205,40623.63,,,,,
+1718164800000,9.204,9.246,9.164,9.223,59498.18,,,,,
+1718165700000,9.223,9.371,9.221,9.351,307813.28,,,,,
+1718166600000,9.351,9.351,9.287,9.31,55524.19,,,,,
+1718167500000,9.31,9.318,9.212,9.228,49469.04,,,,,
+1718168400000,9.228,9.246,9.185,9.238,28585.83,,,,,
+1718169300000,9.238,9.292,9.236,9.254,30631.41,,,,,
+1718170200000,9.254,9.272,9.236,9.24,17492.07,,,,,
+1718171100000,9.241,9.277,9.235,9.249,15825.79,,,,,
+1718172000000,9.25,9.293,9.237,9.291,23282.49,,,,,
+1718172900000,9.294,9.372,9.294,9.343,34756.98,,,,,
+1718173800000,9.342,9.4,9.331,9.382,50504.96,,,,,
+1718174700000,9.384,9.416,9.352,9.395,83247.89,,,,,
+1718175600000,9.396,9.45,9.374,9.43,25706.5,,,,,
+1718176500000,9.431,9.489,9.423,9.438,65322.51,,,,,
+1718177400000,9.44,9.44,9.389,9.432,26310.4,,,,,
+1718178300000,9.431,9.5,9.397,9.489,69515.73,,,,,
+1718179200000,9.488,9.551,9.458,9.542,92734.25,,,,,
+1718180100000,9.543,9.567,9.516,9.53,65563.96,,,,,
+1718181000000,9.531,9.548,9.489,9.534,39688.38,,,,,
+1718181900000,9.536,9.601,9.533,9.578,63512.18,,,,,
+1718182800000,9.579,9.584,9.5,9.501,36426.79,,,,,
+1718183700000,9.5,9.541,9.491,9.52,27687.83,,,,,
+1718184600000,9.522,9.522,9.439,9.469,47314.8,,,,,
+1718185500000,9.471,9.617,9.461,9.596,133019.38,,,,,
+1718186400000,9.596,9.795,9.596,9.746,222589.34,,,,,
+1718187300000,9.749,9.819,9.683,9.699,110274.63,,,,,
+1718188200000,9.695,9.727,9.654,9.685,60184.3,,,,,
+1718189100000,9.686,9.746,9.682,9.734,31526.02,,,,,
+1718190000000,9.733,9.756,9.7,9.71,23588.75,,,,,
+1718190900000,9.713,9.735,9.662,9.682,31600.88,,,,,
+1718191800000,9.677,9.724,9.653,9.686,32124.4,,,,,
+1718192700000,9.688,9.718,9.672,9.693,40945.28,,,,,
+1718193600000,9.693,9.767,9.679,9.726,39634.8,,,,,
+1718194500000,9.725,9.805,9.724,9.795,48997.19,,,,,
+1718195400000,9.797,10.191,9.797,10.172,348519.15,,,,,
+1718196300000,10.173,10.274,10.101,10.203,193691.53,,,,,
+1718197200000,10.203,10.329,10.203,10.285,112644.03,,,,,
+1718198100000,10.291,10.325,10.151,10.153,97856.01,,,,,
+1718199000000,10.162,10.164,10.072,10.11,80301.2,,,,,
+1718199900000,10.11,10.176,10.038,10.062,82919.76,sell,10.04595129,112.26142239609982,321635,101.05102365520351
+1718200800000,10.067,10.243,10.057,10.221,183884.67,,,,,
+1718201700000,10.221,10.257,10.206,10.235,98734.16,,,,,
+1718202600000,10.236,10.278,10.138,10.153,73043.31,,,,,
+1718203500000,10.151,10.163,10.097,10.142,111067.83,,,,,
+1718204400000,10.141,10.166,10.104,10.133,31848.45,,,,,
+1718205300000,10.134,10.244,10.123,10.203,49489.03,,,,,
+1718206200000,10.202,10.236,10.168,10.168,16433.29,,,,,
+1718207100000,10.171,10.246,10.169,10.238,25346.39,,,,,
+1718208000000,10.242,10.272,10.219,10.254,37823.22,,,,,
+1718208900000,10.254,10.274,10.207,10.211,54223.48,,,,,
+1718209800000,10.213,10.319,10.188,10.247,72098.37,,,,,
+1718210700000,10.252,10.296,10.233,10.281,37573.18,,,,,
+1718211600000,10.282,10.309,10.154,10.233,211277.72,,,,,
+1718212500000,10.233,10.341,10.214,10.323,53165.07,,,,,
+1718213400000,10.318,10.321,10.237,10.25,46676.4,,,,,
+1718214300000,10.251,10.281,10.218,10.269,41596.38,,,,,
+1718215200000,10.271,10.271,10.002,10.134,208735.77,,,,,
+1718216100000,10.135,10.224,10.135,10.163,40563.22,,,,,
+1718217000000,10.165,10.253,10.106,10.174,50870.55,,,,,
+1718217900000,10.174,10.181,10.0,10.056,66497.27,,,,,
+1718218800000,10.054,10.16,10.054,10.132,43332.19,,,,,
+1718219700000,10.132,10.249,10.055,10.08,132749.09,,,,,
+1718220600000,10.08,10.103,9.796,9.956,148683.45,,,,,
+1718221500000,9.951,9.96,9.789,9.834,104498.58,,,,,
+1718222400000,9.837,9.951,9.795,9.884,81548.95,,,,,
+1718223300000,9.892,9.966,9.88,9.927,30912.84,,,,,
+1718224200000,9.929,9.992,9.906,9.967,52808.31,,,,,
+1718225100000,9.967,9.976,9.925,9.94,25451.49,,,,,
+1718226000000,9.938,10.007,9.931,10.006,14875.51,,,,,
+1718226900000,10.008,10.018,9.96,10.014,29550.04,,,,,
+1718227800000,10.014,10.023,9.978,9.992,12268.94,,,,,
+1718228700000,9.994,10.013,9.962,9.993,10121.83,,,,,
+1718229600000,9.993,10.049,9.991,10.043,13279.08,,,,,
+1718230500000,10.043,10.043,9.953,10.018,66297.04,,,,,
+1718231400000,10.015,10.07,10.009,10.027,38510.32,,,,,
+1718232300000,10.025,10.106,10.023,10.093,28249.5,,,,,
+1718233200000,10.094,10.105,10.036,10.067,14564.95,,,,,
+1718234100000,10.068,10.078,10.015,10.045,42891.9,,,,,
+1718235000000,10.046,10.064,10.026,10.035,13720.76,,,,,
+1718235900000,10.035,10.079,10.035,10.079,10755.77,,,,,
+1718236800000,10.08,10.086,10.047,10.06,9872.21,,,,,
+1718237700000,10.061,10.099,9.995,10.075,16481.99,,,,,
+1718238600000,10.076,10.139,10.076,10.136,27364.79,,,,,
+1718239500000,10.138,10.152,10.081,10.096,20826.9,,,,,
+1718240400000,10.097,10.102,10.07,10.087,16070.69,,,,,
+1718241300000,10.089,10.095,10.028,10.028,12978.45,,,,,
+1718242200000,10.027,10.039,9.975,10.033,17572.09,sell,9.98276942,39.32716391141737,102943,7.383814996195116
+1718243100000,10.03,10.039,9.961,9.973,12042.31,,,,,
+1718244000000,9.976,9.983,9.897,9.92,38697.2,,,,,
+1718244900000,9.924,9.942,9.883,9.921,15924.08,,,,,
+1718245800000,9.918,9.93,9.81,9.822,49725.34,buy,9.870000000000001,52.94088759653436,599872,0.0
+1718246700000,9.816,9.828,9.736,9.739,60401.91,,,,,
+1718247600000,9.741,9.749,9.66,9.716,71155.41,,,,,
+1718248500000,9.716,9.736,9.638,9.71,59674.41,,,,,
+1718249400000,9.71,9.788,9.71,9.77,58041.56,,,,,
+1718250300000,9.768,9.837,9.749,9.83,26475.2,,,,,
+1718251200000,9.828,9.894,9.825,9.894,13291.21,,,,,
+1718252100000,9.892,9.894,9.861,9.885,8464.46,,,,,
+1718253000000,9.882,9.897,9.866,9.879,13366.64,,,,,
+1718253900000,9.878,9.878,9.833,9.842,14436.54,,,,,
+1718254800000,9.843,9.887,9.842,9.887,11646.37,,,,,
+1718255700000,9.887,9.919,9.884,9.915,19068.84,,,,,
+1718256600000,9.917,9.917,9.863,9.882,17831.98,,,,,
+1718257500000,9.882,9.925,9.862,9.919,21523.48,,,,,
+1718258400000,9.921,9.922,9.822,9.852,27304.46,,,,,
+1718259300000,9.853,9.871,9.848,9.857,10198.67,,,,,
+1718260200000,9.857,9.862,9.804,9.805,7760.04,,,,,
+1718261100000,9.804,9.844,9.804,9.812,9152.96,,,,,
+1718262000000,9.814,9.85,9.783,9.839,7717.41,,,,,
+1718262900000,9.839,9.919,9.829,9.911,10594.59,,,,,
+1718263800000,9.913,9.913,9.847,9.862,13380.89,,,,,
+1718264700000,9.864,9.913,9.856,9.872,50750.92,,,,,
+1718265600000,9.871,9.899,9.828,9.875,48718.64,,,,,
+1718266500000,9.875,9.891,9.838,9.86,11710.97,,,,,
+1718267400000,9.86,9.881,9.837,9.853,5830.81,,,,,
+1718268300000,9.854,9.857,9.832,9.844,5592.56,,,,,
+1718269200000,9.842,9.845,9.779,9.807,43140.72,,,,,
+1718270100000,9.807,9.824,9.765,9.8,19083.07,,,,,
+1718271000000,9.8,9.838,9.765,9.82,9624.11,,,,,
+1718271900000,9.82,9.92,9.808,9.918,18009.25,,,,,
+1718272800000,9.919,9.952,9.862,9.864,22785.52,,,,,
+1718273700000,9.864,9.913,9.838,9.903,17380.23,,,,,
+1718274600000,9.904,9.937,9.881,9.931,20877.61,,,,,
+1718275500000,9.931,9.98,9.911,9.935,24541.69,,,,,
+1718276400000,9.935,9.958,9.904,9.924,26038.54,,,,,
+1718277300000,9.924,9.96,9.915,9.95,10253.66,,,,,
+1718278200000,9.95,9.975,9.939,9.942,24663.24,,,,,
+1718279100000,9.942,9.95,9.91,9.942,26845.06,,,,,
+1718280000000,9.943,9.989,9.918,9.98,21969.78,,,,,
+1718280900000,9.98,10.062,9.948,10.046,26364.1,,,,,
+1718281800000,10.045,10.113,9.903,9.936,90452.43,,,,,
+1718282700000,9.935,9.995,9.87,9.954,28536.89,,,,,
+1718283600000,9.954,9.992,9.94,9.972,19524.88,,,,,
+1718284500000,9.972,10.025,9.963,9.989,18645.36,,,,,
+1718285400000,9.989,10.017,9.974,9.991,35926.36,,,,,
+1718286300000,9.988,9.989,9.878,9.894,36418.78,,,,,
+1718287200000,9.897,9.959,9.885,9.911,18190.34,,,,,
+1718288100000,9.909,9.959,9.861,9.888,22811.43,,,,,
+1718289000000,9.888,10.061,9.872,9.973,57982.57,,,,,
+1718289900000,9.974,10.027,9.934,9.948,23701.17,,,,,
+1718290800000,9.948,9.981,9.902,9.937,38624.6,,,,,
+1718291700000,9.936,9.967,9.875,9.914,48226.93,,,,,
+1718292600000,9.915,9.978,9.802,9.834,60043.78,,,,,
+1718293500000,9.833,9.865,9.776,9.815,70350.83,,,,,
+1718294400000,9.818,9.961,9.739,9.958,110900.07,,,,,
+1718295300000,9.958,10.008,9.921,9.989,33245.57,,,,,
+1718296200000,9.988,10.002,9.934,9.966,14892.26,,,,,
+1718297100000,9.966,10.075,9.952,10.053,36875.46,,,,,
+1718298000000,10.049,10.078,9.994,10.015,24067.81,,,,,
+1718298900000,10.014,10.024,9.972,9.994,24043.32,,,,,
+1718299800000,9.994,10.029,9.975,10.009,9136.92,,,,,
+1718300700000,10.008,10.078,10.0,10.069,34741.78,,,,,
+1718301600000,10.07,10.098,10.037,10.092,24529.75,,,,,
+1718302500000,10.091,10.172,10.054,10.115,42903.25,,,,,
+1718303400000,10.11,10.175,10.096,10.124,65956.78,,,,,
+1718304300000,10.121,10.149,10.102,10.139,15988.06,,,,,
+1718305200000,10.139,10.166,10.092,10.127,16486.36,,,,,
+1718306100000,10.127,10.189,10.113,10.148,13310.07,,,,,
+1718307000000,10.15,10.154,10.089,10.123,10893.11,,,,,
+1718307900000,10.124,10.156,10.108,10.113,10555.1,,,,,
+1718308800000,10.108,10.117,10.039,10.056,29330.69,sell,10.06494492,48.16723538634809,708115,10.55814748770901
+1718309700000,10.055,10.08,10.039,10.039,13161.5,,,,,
+1718310600000,10.04,10.056,9.972,9.979,27893.99,,,,,
+1718311500000,9.977,10.048,9.972,10.019,22046.24,,,,,
+1718312400000,10.022,10.046,9.967,9.984,24051.75,,,,,
+1718313300000,9.986,10.005,9.95,9.956,15463.32,,,,,
+1718314200000,9.956,9.995,9.935,9.985,14035.53,,,,,
+1718315100000,9.984,10.062,9.982,10.05,14793.96,,,,,
+1718316000000,10.048,10.082,10.02,10.065,23324.48,,,,,
+1718316900000,10.062,10.125,10.014,10.118,56189.82,,,,,
+1718317800000,10.116,10.214,10.111,10.169,84124.5,,,,,
+1718318700000,10.169,10.24,10.124,10.124,64368.09,,,,,
+1718319600000,10.123,10.131,10.037,10.051,39303.11,sell,10.06872433,16.889841088222955,240665,3.1050901307156415
+1718320500000,10.045,10.128,10.045,10.128,16356.82,,,,,
+1718321400000,10.127,10.169,10.11,10.15,26752.44,,,,,
+1718322300000,10.147,10.181,10.138,10.164,28409.55,,,,,
+1718323200000,10.162,10.212,10.142,10.142,40077.3,,,,,
+1718324100000,10.142,10.225,10.072,10.178,84240.68,,,,,
+1718325000000,10.179,10.233,10.149,10.208,47619.9,,,,,
+1718325900000,10.205,10.231,10.15,10.228,38279.28,,,,,
+1718326800000,10.226,10.266,10.145,10.247,72025.57,,,,,
+1718327700000,10.248,10.262,10.095,10.145,36832.61,,,,,
+1718328600000,10.144,10.171,10.072,10.144,52943.29,,,,,
+1718329500000,10.143,10.265,10.132,10.25,36391.39,,,,,
+1718330400000,10.25,10.406,10.231,10.335,76782.04,,,,,
+1718331300000,10.33,10.352,10.214,10.319,89750.9,,,,,
+1718332200000,10.321,10.401,10.311,10.36,39706.88,,,,,
+1718333100000,10.358,10.424,10.341,10.387,34198.23,,,,,
+1718334000000,10.381,10.455,10.368,10.391,79251.25,,,,,
+1718334900000,10.391,10.449,10.385,10.443,35991.54,,,,,
+1718335800000,10.444,10.473,10.4,10.459,44289.95,,,,,
+1718336700000,10.457,10.496,10.424,10.437,67531.07,,,,,
+1718337600000,10.436,10.5,10.417,10.489,83641.0,,,,,
+1718338500000,10.489,10.568,10.457,10.553,68362.25,,,,,
+1718339400000,10.548,10.577,10.471,10.497,77274.49,,,,,
+1718340300000,10.498,10.581,10.488,10.524,37617.27,,,,,
+1718341200000,10.524,10.675,10.513,10.623,156779.9,,,,,
+1718342100000,10.619,10.66,10.598,10.625,68302.51,,,,,
+1718343000000,10.629,10.791,10.629,10.776,123337.55,,,,,
+1718343900000,10.772,10.815,10.688,10.745,87719.22,,,,,
+1718344800000,10.746,10.765,10.628,10.664,83360.53,,,,,
+1718345700000,10.661,10.754,10.646,10.704,38165.02,,,,,
+1718346600000,10.703,10.815,10.703,10.798,51546.09,,,,,
+1718347500000,10.799,10.871,10.766,10.78,70449.17,,,,,
+1718348400000,10.778,10.818,10.619,10.7,113116.97,sell,10.74591227,101.37110607794101,260960,49.72553261992832
+1718349300000,10.7,10.732,10.631,10.67,66904.84,,,,,
+1718350200000,10.669,10.7,10.603,10.67,68324.68,,,,,
+1718351100000,10.672,10.728,10.655,10.658,41205.29,,,,,
+1718352000000,10.658,10.776,10.612,10.756,72701.61,,,,,
+1718352900000,10.755,10.791,10.698,10.749,80514.61,,,,,
+1718353800000,10.743,10.788,10.706,10.775,51406.97,,,,,
+1718354700000,10.773,10.788,10.735,10.741,51360.59,,,,,
+1718355600000,10.743,10.791,10.705,10.712,48044.79,,,,,
+1718356500000,10.714,10.762,10.692,10.729,46131.16,,,,,
+1718357400000,10.73,10.746,10.689,10.698,33947.22,,,,,
+1718358300000,10.703,10.716,10.625,10.641,33021.28,,,,,
+1718359200000,10.64,10.689,10.617,10.682,64630.74,,,,,
+1718360100000,10.683,10.779,10.679,10.769,46716.44,,,,,
+1718361000000,10.768,10.808,10.746,10.77,32644.35,,,,,
+1718361900000,10.773,10.799,10.75,10.766,15651.32,,,,,
+1718362800000,10.764,10.806,10.739,10.753,28017.2,,,,,
+1718363700000,10.748,10.852,10.725,10.844,57071.78,,,,,
+1718364600000,10.844,10.888,10.805,10.812,66027.96,,,,,
+1718365500000,10.809,10.84,10.78,10.834,35306.93,,,,,
+1718366400000,10.825,10.871,10.804,10.804,32659.96,,,,,
+1718367300000,10.802,10.857,10.799,10.836,55464.16,,,,,
+1718368200000,10.832,10.856,10.788,10.831,45419.55,,,,,
+1718369100000,10.834,10.852,10.779,10.789,41462.36,,,,,
+1718370000000,10.786,11.027,10.777,10.889,208061.46,,,,,
+1718370900000,10.89,10.975,10.89,10.953,69267.75,,,,,
+1718371800000,10.952,10.967,10.867,10.88,44724.43,,,,,
+1718372700000,10.885,10.933,10.847,10.894,26245.03,,,,,
+1718373600000,10.896,10.924,10.796,10.805,66365.02,,,,,
+1718374500000,10.805,10.837,10.63,10.647,253362.01,,,,,
+1718375400000,10.646,10.682,10.517,10.615,195769.84,,,,,
+1718376300000,10.616,10.735,10.576,10.677,93427.67,,,,,
+1718377200000,10.677,10.72,10.552,10.578,82893.64,,,,,
+1718378100000,10.575,10.623,10.525,10.612,123891.95,,,,,
+1718379000000,10.614,10.854,10.614,10.655,275647.65,,,,,
+1718379900000,10.657,10.674,10.568,10.621,79665.57,,,,,
+1718380800000,10.619,10.709,10.351,10.528,232575.55,,,,,
+1718381700000,10.527,10.581,10.337,10.351,156773.1,,,,,
+1718382600000,10.347,10.44,10.3,10.309,111561.02,,,,,
+1718383500000,10.307,10.44,10.298,10.345,111978.21,,,,,
+1718384400000,10.34,10.423,10.279,10.417,99630.21,,,,,
+1718385300000,10.414,10.531,10.38,10.413,95138.5,,,,,
+1718386200000,10.411,10.478,10.354,10.388,62711.61,,,,,
+1718387100000,10.391,10.4,10.312,10.356,32592.64,,,,,
+1718388000000,10.358,10.358,10.256,10.296,43128.34,,,,,
+1718388900000,10.299,10.343,10.218,10.343,82011.76,,,,,
+1718389800000,10.343,10.443,10.324,10.427,74689.87,,,,,
+1718390700000,10.428,10.429,10.354,10.36,21794.58,,,,,
+1718391600000,10.361,10.361,10.249,10.256,41635.93,,,,,
+1718392500000,10.256,10.368,10.244,10.366,25193.85,,,,,
+1718393400000,10.365,10.376,10.284,10.298,9291.09,,,,,
+1718394300000,10.298,10.329,10.287,10.309,5804.55,,,,,
+1718395200000,10.315,10.357,10.298,10.349,12493.83,,,,,
+1718396100000,10.35,10.399,10.338,10.384,14056.05,,,,,
+1718397000000,10.385,10.428,10.299,10.311,39530.32,,,,,
+1718397900000,10.306,10.342,10.272,10.326,27504.67,,,,,
+1718398800000,10.328,10.347,10.253,10.253,15570.09,,,,,
+1718399700000,10.253,10.391,10.241,10.388,31493.62,,,,,
+1718400600000,10.39,10.64,10.387,10.517,171915.56,,,,,
+1718401500000,10.517,10.582,10.466,10.543,48577.65,,,,,
+1718402400000,10.539,10.545,10.386,10.448,38762.39,,,,,
+1718403300000,10.445,10.465,10.381,10.401,19428.15,,,,,
+1718404200000,10.401,10.425,10.338,10.403,24300.53,,,,,
+1718405100000,10.407,10.488,10.405,10.448,27079.55,,,,,
+1718406000000,10.448,10.489,10.387,10.413,25861.43,,,,,
+1718406900000,10.413,10.414,10.349,10.356,21546.31,,,,,
+1718407800000,10.352,10.403,10.345,10.389,17019.65,,,,,
+1718408700000,10.388,10.444,10.388,10.431,16515.7,,,,,
+1718409600000,10.43,10.498,10.376,10.455,44129.78,,,,,
+1718410500000,10.456,10.524,10.425,10.508,31766.69,,,,,
+1718411400000,10.505,10.553,10.459,10.551,27518.16,,,,,
+1718412300000,10.549,10.725,10.528,10.596,209458.03,,,,,
+1718413200000,10.597,10.788,10.595,10.684,124901.71,,,,,
+1718414100000,10.689,10.72,10.61,10.615,39214.07,,,,,
+1718415000000,10.618,10.727,10.601,10.635,43325.87,,,,,
+1718415900000,10.626,10.688,10.617,10.622,22342.75,,,,,
+1718416800000,10.623,10.68,10.595,10.679,20749.63,,,,,
+1718417700000,10.677,10.843,10.667,10.745,106233.62,,,,,
+1718418600000,10.745,10.854,10.744,10.813,89996.16,,,,,
+1718419500000,10.813,10.816,10.723,10.793,31922.89,,,,,
+1718420400000,10.794,10.844,10.784,10.794,41998.58,,,,,
+1718421300000,10.795,10.81,10.679,10.697,88480.82,,,,,
+1718422200000,10.695,10.771,10.684,10.764,52901.16,,,,,
+1718423100000,10.761,10.764,10.668,10.713,32299.45,,,,,
+1718424000000,10.709,10.762,10.706,10.739,28967.05,,,,,
+1718424900000,10.732,10.753,10.568,10.583,43651.64,,,,,
+1718425800000,10.584,10.588,10.5,10.534,47574.98,,,,,
+1718426700000,10.529,10.562,10.375,10.384,70475.66,,,,,
+1718427600000,10.385,10.62,10.352,10.526,210485.05,,,,,
+1718428500000,10.525,10.722,10.507,10.707,175262.51,,,,,
+1718429400000,10.707,10.74,10.605,10.706,47226.91,,,,,
+1718430300000,10.706,10.78,10.675,10.741,43518.64,,,,,
+1718431200000,10.74,10.953,10.739,10.929,257816.12,,,,,
+1718432100000,10.926,10.963,10.815,10.9,62336.12,,,,,
+1718433000000,10.897,10.962,10.861,10.946,59244.71,,,,,
+1718433900000,10.946,11.106,10.893,10.991,116845.38,,,,,
+1718434800000,10.991,11.028,10.916,10.937,83960.55,,,,,
+1718435700000,10.933,11.084,10.928,11.038,48960.95,,,,,
+1718436600000,11.038,11.038,10.974,10.978,32011.79,,,,,
+1718437500000,10.977,11.008,10.957,10.967,24008.02,,,,,
+1718438400000,10.966,11.014,10.915,10.915,41223.06,,,,,
+1718439300000,10.918,10.981,10.917,10.933,18742.37,,,,,
+1718440200000,10.935,10.975,10.919,10.962,29008.46,,,,,
+1718441100000,10.959,10.959,10.916,10.935,15837.78,,,,,
+1718442000000,10.94,11.039,10.934,10.998,47068.29,,,,,
+1718442900000,10.995,11.026,10.917,10.92,32345.82,,,,,
+1718443800000,10.92,10.92,10.831,10.866,48434.77,,,,,
+1718444700000,10.866,10.923,10.866,10.917,24038.38,,,,,
+1718445600000,10.917,10.929,10.868,10.886,24292.94,,,,,
+1718446500000,10.889,10.964,10.871,10.96,16986.0,,,,,
+1718447400000,10.964,10.991,10.917,10.944,39609.68,,,,,
+1718448300000,10.945,10.991,10.93,10.979,22485.85,,,,,
+1718449200000,10.979,10.999,10.951,10.963,36795.14,,,,,
+1718450100000,10.961,11.0,10.951,10.994,25319.02,,,,,
+1718451000000,10.994,11.003,10.925,10.929,24311.92,,,,,
+1718451900000,10.929,10.983,10.923,10.937,22341.77,,,,,
+1718452800000,10.935,10.957,10.892,10.942,26537.41,,,,,
+1718453700000,10.942,10.983,10.922,10.959,7833.58,,,,,
+1718454600000,10.96,10.992,10.876,10.878,38915.77,,,,,
+1718455500000,10.878,10.977,10.878,10.959,24132.13,,,,,
+1718456400000,10.967,11.049,10.942,11.039,28148.85,,,,,
+1718457300000,11.04,11.385,11.024,11.324,673312.89,,,,,
+1718458200000,11.323,11.408,11.273,11.319,159038.8,,,,,
+1718459100000,11.322,11.415,11.271,11.376,91133.04,,,,,
+1718460000000,11.375,11.396,11.316,11.35,70533.46,,,,,
+1718460900000,11.352,11.539,11.326,11.46,187909.14,,,,,
+1718461800000,11.459,11.72,11.388,11.68,264788.64,,,,,
+1718462700000,11.68,11.8,11.599,11.626,201678.24,,,,,
+1718463600000,11.625,11.721,11.582,11.673,90352.27,sell,11.59569435,33.850056430166475,192683,16.589835536926383
+1718464500000,11.672,11.874,11.644,11.659,260256.66,,,,,
+1718465400000,11.659,11.753,11.592,11.62,113581.35,,,,,
+1718466300000,11.623,11.657,11.532,11.544,117239.18,,,,,
+1718467200000,11.546,11.625,11.467,11.524,137949.3,,,,,
+1718468100000,11.523,11.554,11.453,11.498,65818.3,,,,,
+1718469000000,11.495,11.577,11.468,11.531,116071.35,,,,,
+1718469900000,11.528,11.552,11.447,11.469,45605.56,,,,,
+1718470800000,11.471,11.548,11.422,11.519,51603.63,,,,,
+1718471700000,11.521,11.547,11.492,11.532,44226.09,,,,,
+1718472600000,11.529,11.551,11.467,11.502,39491.94,,,,,
+1718473500000,11.504,11.546,11.494,11.525,43983.74,,,,,
+1718474400000,11.525,11.542,11.461,11.463,43368.28,,,,,
+1718475300000,11.463,11.495,11.406,11.478,41519.2,,,,,
+1718476200000,11.477,11.492,11.381,11.415,68439.23,,,,,
+1718477100000,11.416,11.433,11.365,11.394,14392.29,,,,,
+1718478000000,11.395,11.42,11.34,11.36,17254.35,,,,,
+1718478900000,11.359,11.388,11.332,11.383,16086.89,,,,,
+1718479800000,11.384,11.438,11.349,11.376,28520.29,,,,,
+1718480700000,11.379,11.385,11.312,11.358,47248.31,,,,,
+1718481600000,11.355,11.38,11.331,11.35,9764.43,,,,,
+1718482500000,11.348,11.365,11.26,11.285,50155.68,,,,,
+1718483400000,11.287,11.361,11.287,11.297,21866.81,,,,,
+1718484300000,11.294,11.317,11.276,11.278,12525.59,,,,,
+1718485200000,11.28,11.347,11.267,11.306,22104.64,,,,,
+1718486100000,11.306,11.335,11.25,11.303,46021.11,,,,,
+1718487000000,11.303,11.48,11.281,11.413,53563.98,,,,,
+1718487900000,11.414,11.464,11.382,11.411,20965.25,,,,,
+1718488800000,11.406,11.54,11.369,11.433,159532.1,,,,,
+1718489700000,11.436,11.464,11.401,11.407,20230.61,,,,,
+1718490600000,11.408,11.444,11.361,11.428,25226.05,,,,,
+1718491500000,11.428,11.428,11.387,11.412,13304.77,,,,,
+1718492400000,11.416,11.52,11.405,11.512,20098.24,,,,,
+1718493300000,11.508,11.526,11.47,11.507,32914.22,,,,,
+1718494200000,11.505,11.585,11.498,11.526,37834.78,,,,,
+1718495100000,11.528,11.549,11.484,11.52,12777.32,,,,,
+1718496000000,11.519,11.543,11.477,11.481,25431.54,,,,,
+1718496900000,11.479,11.512,11.45,11.46,19212.79,,,,,
+1718497800000,11.463,11.484,11.407,11.431,15110.61,sell,11.41691524,11.869522287237869,775398,3.558376637457268
+1718498700000,11.431,11.466,11.412,11.419,41695.15,,,,,
+1718499600000,11.418,11.449,11.342,11.443,29707.34,,,,,
+1718500500000,11.435,11.688,11.426,11.55,300629.12,,,,,
+1718501400000,11.549,11.591,11.487,11.553,33233.1,,,,,
+1718502300000,11.553,11.584,11.482,11.552,20945.17,,,,,
+1718503200000,11.553,11.563,11.477,11.491,17506.29,,,,,
+1718504100000,11.498,11.498,11.414,11.44,34835.47,,,,,
+1718505000000,11.44,11.499,11.431,11.462,14641.0,,,,,
+1718505900000,11.457,11.469,11.426,11.441,8109.39,,,,,
+1718506800000,11.447,11.483,11.331,11.354,35563.35,,,,,
+1718507700000,11.353,11.408,11.353,11.387,13033.0,,,,,
+1718508600000,11.388,11.397,11.31,11.349,34744.06,,,,,
+1718509500000,11.35,11.4,11.287,11.393,47138.55,,,,,
+1718510400000,11.39,11.39,11.295,11.311,20467.99,buy,11.342062499999997,33.05128348379849,709122,0.0
+1718511300000,11.301,11.349,11.258,11.299,37594.95,,,,,
+1718512200000,11.3,11.38,11.29,11.374,13652.19,,,,,
+1718513100000,11.372,11.399,11.335,11.379,17988.05,,,,,
+1718514000000,11.374,11.386,11.334,11.364,7276.51,,,,,
+1718514900000,11.362,11.439,11.33,11.433,16466.1,,,,,
+1718515800000,11.427,11.457,11.365,11.377,13265.12,,,,,
+1718516700000,11.373,11.448,11.372,11.446,7718.72,,,,,
+1718517600000,11.446,11.463,11.4,11.433,16276.02,,,,,
+1718518500000,11.436,11.488,11.384,11.389,16519.81,,,,,
+1718519400000,11.386,11.422,11.352,11.422,23803.57,,,,,
+1718520300000,11.417,11.433,11.358,11.413,25709.23,,,,,
+1718521200000,11.415,11.604,11.415,11.507,102377.75,,,,,
+1718522100000,11.511,11.528,11.462,11.491,37899.17,,,,,
+1718523000000,11.489,11.555,11.463,11.536,18605.75,,,,,
+1718523900000,11.538,11.545,11.457,11.486,9952.0,,,,,
+1718524800000,11.48,11.524,11.464,11.483,12724.8,,,,,
+1718525700000,11.482,11.527,11.445,11.498,30702.63,,,,,
+1718526600000,11.502,11.516,11.465,11.476,7726.35,,,,,
+1718527500000,11.473,11.479,11.45,11.453,4429.85,,,,,
+1718528400000,11.454,11.473,11.385,11.426,25092.76,,,,,
+1718529300000,11.425,11.543,11.424,11.524,21219.55,,,,,
+1718530200000,11.522,11.541,11.492,11.492,15581.83,,,,,
+1718531100000,11.492,11.549,11.481,11.54,12522.92,,,,,
+1718532000000,11.539,11.582,11.515,11.53,26149.95,,,,,
+1718532900000,11.536,11.602,11.536,11.598,24581.0,,,,,
+1718533800000,11.598,11.64,11.546,11.546,30923.62,,,,,
+1718534700000,11.545,11.567,11.525,11.539,26144.43,,,,,
+1718535600000,11.537,11.561,11.507,11.514,11800.4,,,,,
+1718536500000,11.512,11.549,11.511,11.535,11613.25,,,,,
+1718537400000,11.537,11.557,11.519,11.537,16343.04,,,,,
+1718538300000,11.539,11.549,11.491,11.494,9404.85,,,,,
+1718539200000,11.493,11.519,11.46,11.485,25868.79,,,,,
+1718540100000,11.484,11.493,11.453,11.458,12828.15,,,,,
+1718541000000,11.458,11.475,11.417,11.474,25765.99,,,,,
+1718541900000,11.472,11.51,11.451,11.499,12379.35,,,,,
+1718542800000,11.499,11.502,11.38,11.391,49822.53,,,,,
+1718543700000,11.391,11.455,11.358,11.442,47903.5,,,,,
+1718544600000,11.444,11.482,11.427,11.449,14812.96,,,,,
+1718545500000,11.453,11.471,11.413,11.431,15535.91,,,,,
+1718546400000,11.432,11.529,11.407,11.496,35874.35,,,,,
+1718547300000,11.496,11.504,11.462,11.486,16311.65,,,,,
+1718548200000,11.488,11.5,11.449,11.451,10431.39,,,,,
+1718549100000,11.452,11.457,11.324,11.374,53081.62,,,,,
+1718550000000,11.376,11.406,11.328,11.392,33259.71,,,,,
+1718550900000,11.393,11.404,11.375,11.397,24486.18,,,,,
+1718551800000,11.402,11.472,11.395,11.468,11803.4,,,,,
+1718552700000,11.469,11.495,11.456,11.484,7966.11,,,,,
+1718553600000,11.485,11.5,11.443,11.486,11112.8,,,,,
+1718554500000,11.484,11.543,11.461,11.489,16697.48,,,,,
+1718555400000,11.49,11.49,11.455,11.461,6793.24,,,,,
+1718556300000,11.458,11.508,11.457,11.481,19541.58,,,,,
+1718557200000,11.481,11.537,11.48,11.525,15888.84,,,,,
+1718558100000,11.525,11.536,11.488,11.499,7131.67,,,,,
+1718559000000,11.503,11.564,11.494,11.558,24417.34,,,,,
+1718559900000,11.562,11.564,11.481,11.503,19416.33,,,,,
+1718560800000,11.505,11.532,11.488,11.498,11241.28,,,,,
+1718561700000,11.497,11.497,11.389,11.467,146693.7,,,,,
+1718562600000,11.468,11.538,11.467,11.489,11739.51,,,,,
+1718563500000,11.491,11.509,11.477,11.506,8492.05,,,,,
+1718564400000,11.51,11.584,11.51,11.578,29667.47,,,,,
+1718565300000,11.579,11.579,11.499,11.505,17522.35,,,,,
+1718566200000,11.507,11.528,11.477,11.505,19997.02,,,,,
+1718567100000,11.502,11.529,11.497,11.515,5321.57,,,,,
+1718568000000,11.515,11.536,11.471,11.491,24210.07,,,,,
+1718568900000,11.495,11.58,11.488,11.579,10449.22,,,,,
+1718569800000,11.579,11.598,11.525,11.538,24683.7,,,,,
+1718570700000,11.538,11.549,11.504,11.543,11037.2,,,,,
+1718571600000,11.545,11.582,11.537,11.581,5290.07,,,,,
+1718572500000,11.576,11.589,11.557,11.564,9979.42,,,,,
+1718573400000,11.565,11.593,11.56,11.561,7901.81,,,,,
+1718574300000,11.562,11.598,11.554,11.586,5096.53,,,,,
+1718575200000,11.589,11.796,11.589,11.729,147876.46,,,,,
+1718576100000,11.725,11.725,11.597,11.617,37862.42,,,,,
+1718577000000,11.62,11.683,11.578,11.631,22249.57,sell,11.58722839,25.623898920224512,832175,7.02287140194133
+1718577900000,11.635,11.649,11.585,11.635,10843.43,,,,,
+1718578800000,11.638,11.682,11.622,11.643,14173.59,,,,,
+1718579700000,11.649,11.666,11.603,11.657,17015.88,,,,,
+1718580600000,11.659,11.733,11.651,11.661,62855.72,,,,,
+1718581500000,11.661,12.026,11.658,11.984,330274.14,,,,,
+1718582400000,11.981,11.986,11.642,11.696,120111.11,,,,,
+1718583300000,11.699,11.703,11.594,11.681,55638.75,sell,11.63006963,8.985020156376725,831010,2.4421169347300484
+1718584200000,11.682,11.82,11.662,11.716,42562.67,,,,,
+1718585100000,11.714,11.798,11.481,11.532,85526.88,,,,,
+1718586000000,11.532,11.532,11.282,11.391,270845.65,,,,,
+1718586900000,11.393,11.399,11.282,11.304,65550.93,buy,11.355862499999999,35.1208206104917,950362,0.0
+1718587800000,11.303,11.34,11.259,11.295,55068.34,,,,,
+1718588700000,11.3,11.321,11.133,11.143,133557.35,buy,11.2135,35.56670172023987,148577,0.0
+1718589600000,11.142,11.209,11.09,11.195,93015.27,,,,,
+1718590500000,11.197,11.237,11.057,11.087,86485.77,,,,,
+1718591400000,11.089,11.135,11.039,11.108,64079.62,,,,,
+1718592300000,11.108,11.142,11.106,11.116,12346.59,,,,,
+1718593200000,11.115,11.142,11.041,11.061,61143.01,,,,,
+1718594100000,11.054,11.056,11.009,11.049,100164.33,,,,,
+1718595000000,11.048,11.078,11.008,11.052,71994.46,,,,,
+1718595900000,11.053,11.056,10.988,10.999,89272.69,,,,,
+1718596800000,11.005,11.062,10.971,11.034,73710.37,,,,,
+1718597700000,11.037,11.145,11.019,11.144,38660.46,,,,,
+1718598600000,11.145,11.145,11.061,11.062,19001.37,,,,,
+1718599500000,11.061,11.078,11.03,11.053,15783.8,,,,,
+1718600400000,11.051,11.113,11.05,11.104,7739.26,,,,,
+1718601300000,11.102,11.103,11.036,11.067,16579.93,,,,,
+1718602200000,11.074,11.095,11.04,11.046,17181.05,,,,,
+1718603100000,11.046,11.057,10.92,10.963,153435.12,,,,,
+1718604000000,10.963,10.992,10.92,10.969,122539.46,,,,,
+1718604900000,10.967,11.009,10.957,10.958,83058.43,buy,10.96,36.395054068295536,628102,0.0
+1718605800000,10.959,10.979,10.938,10.944,70564.23,,,,,
+1718606700000,10.949,10.98,10.923,10.926,43473.63,,,,,
+1718607600000,10.924,11.031,10.917,10.983,77926.47,,,,,
+1718608500000,10.981,11.156,10.971,11.104,51525.61,,,,,
+1718609400000,11.098,11.107,11.047,11.078,27344.57,,,,,
+1718610300000,11.081,11.105,11.011,11.016,17151.25,,,,,
+1718611200000,11.018,11.08,11.012,11.074,15869.63,,,,,
+1718612100000,11.072,11.098,11.019,11.058,14084.04,,,,,
+1718613000000,11.054,11.063,10.962,11.01,36281.97,,,,,
+1718613900000,11.007,11.051,10.984,10.995,24601.39,,,,,
+1718614800000,10.992,11.1,10.988,11.023,35911.8,,,,,
+1718615700000,11.024,11.067,10.99,11.059,17966.13,,,,,
+1718616600000,11.059,11.075,10.961,10.971,33339.3,,,,,
+1718617500000,10.968,11.017,10.934,10.97,64532.55,,,,,
+1718618400000,10.972,11.013,10.815,10.954,150307.72,,,,,
+1718619300000,10.952,10.983,10.864,10.893,51761.51,,,,,
+1718620200000,10.894,10.945,10.89,10.928,39621.29,,,,,
+1718621100000,10.93,10.983,10.919,10.941,27214.09,,,,,
+1718622000000,10.944,10.99,10.91,10.971,39625.05,,,,,
+1718622900000,10.969,10.97,10.893,10.934,17101.24,,,,,
+1718623800000,10.93,10.943,10.888,10.899,12462.26,,,,,
+1718624700000,10.898,10.918,10.888,10.898,17765.49,,,,,
+1718625600000,10.897,10.938,10.868,10.927,37552.06,,,,,
+1718626500000,10.926,10.93,10.893,10.905,9458.22,,,,,
+1718627400000,10.9,10.947,10.882,10.923,19787.69,,,,,
+1718628300000,10.921,10.992,10.912,10.946,19793.22,,,,,
+1718629200000,10.95,11.068,10.931,11.047,40558.92,,,,,
+1718630100000,11.046,11.067,10.993,11.0,39232.96,,,,,
+1718631000000,11.001,11.022,10.928,11.0,59021.97,,,,,
+1718631900000,11.003,11.025,10.952,10.972,53709.02,,,,,
+1718632800000,10.968,11.026,10.932,11.018,59056.73,,,,,
+1718633700000,11.015,11.075,10.997,11.057,30735.7,,,,,
+1718634600000,11.062,11.077,11.017,11.038,31670.03,,,,,
+1718635500000,11.036,11.036,10.973,10.99,39941.82,,,,,
+1718636400000,10.992,11.056,10.984,11.003,14230.27,,,,,
+1718637300000,11.005,11.007,10.803,10.814,109325.73,,,,,
+1718638200000,10.816,10.855,10.753,10.84,78331.06,,,,,
+1718639100000,10.84,10.873,10.71,10.731,54634.84,,,,,
+1718640000000,10.73,10.821,10.694,10.763,70970.8,,,,,
+1718640900000,10.768,10.849,10.521,10.828,169253.97,,,,,
+1718641800000,10.823,10.952,10.775,10.925,72770.6,,,,,
+1718642700000,10.925,10.992,10.868,10.9,36619.21,,,,,
+1718643600000,10.89,10.978,10.89,10.956,27230.74,,,,,
+1718644500000,10.954,11.034,10.954,10.975,54385.84,,,,,
+1718645400000,10.981,11.14,10.968,11.111,49599.47,,,,,
+1718646300000,11.115,11.207,11.087,11.116,67948.51,,,,,
+1718647200000,11.111,11.211,11.075,11.184,71615.77,,,,,
+1718648100000,11.18,11.245,11.104,11.125,34810.36,,,,,
+1718649000000,11.129,11.173,11.056,11.068,49643.58,,,,,
+1718649900000,11.067,11.146,11.02,11.107,62730.47,,,,,
+1718650800000,11.106,11.129,11.047,11.068,13557.91,,,,,
+1718651700000,11.056,11.083,11.036,11.08,18678.64,,,,,
+1718652600000,11.077,11.077,11.022,11.035,9040.57,,,,,
+1718653500000,11.034,11.034,10.915,10.934,56764.36,,,,,
+1718654400000,10.937,10.941,10.785,10.832,85481.21,,,,,
+1718655300000,10.833,10.91,10.825,10.906,38411.39,,,,,
+1718656200000,10.905,10.906,10.831,10.87,35269.4,,,,,
+1718657100000,10.868,10.876,10.775,10.785,23993.03,,,,,
+1718658000000,10.781,10.819,10.672,10.689,34507.19,,,,,
+1718658900000,10.688,10.805,10.679,10.777,34758.94,,,,,
+1718659800000,10.783,10.804,10.758,10.759,8306.91,,,,,
+1718660700000,10.753,10.792,10.742,10.779,6369.77,,,,,
+1718661600000,10.781,10.814,10.75,10.805,10080.09,,,,,
+1718662500000,10.805,10.826,10.767,10.771,7202.16,,,,,
+1718663400000,10.77,10.771,10.719,10.754,5149.34,,,,,
+1718664300000,10.757,10.767,10.73,10.74,11545.36,,,,,
+1718665200000,10.738,10.745,10.672,10.677,15271.59,,,,,
+1718666100000,10.678,10.678,10.608,10.61,19360.91,buy,10.644,40.66033754733458,163917,0.0
+1718667000000,10.615,10.657,10.596,10.598,18323.65,,,,,
+1718667900000,10.597,10.621,10.564,10.61,28288.27,,,,,
+1718668800000,10.609,10.644,10.542,10.55,32134.73,,,,,
+1718669700000,10.555,10.567,10.489,10.544,47022.83,,,,,
+1718670600000,10.543,10.621,10.442,10.45,63813.23,buy,10.523,28.57239899213743,277479,0.0
+1718671500000,10.443,10.493,10.376,10.471,65551.4,,,,,
+1718672400000,10.47,10.552,10.29,10.371,100908.92,,,,,
+1718673300000,10.372,10.438,10.203,10.284,109592.54,,,,,
+1718674200000,10.285,10.289,9.751,9.766,217757.77,buy,10.0915,32.609087343075366,150892,0.0
+1718675100000,9.785,10.109,9.751,10.012,280394.69,,,,,
+1718676000000,10.009,10.069,9.951,9.997,73318.37,,,,,
+1718676900000,9.999,10.046,9.974,10.021,51125.56,,,,,
+1718677800000,10.019,10.045,9.951,9.953,40439.38,,,,,
+1718678700000,9.955,10.001,9.926,9.96,35654.05,,,,,
+1718679600000,9.96,9.975,9.87,9.913,44691.47,,,,,
+1718680500000,9.908,9.918,9.827,9.865,29393.97,,,,,
+1718681400000,9.862,10.083,9.825,10.06,68466.1,,,,,
+1718682300000,10.059,10.066,9.966,10.034,44397.95,,,,,
+1718683200000,10.032,10.048,9.844,9.944,167859.39,,,,,
+1718684100000,9.941,9.998,9.894,9.923,47398.53,,,,,
+1718685000000,9.921,9.925,9.873,9.905,39787.92,,,,,
+1718685900000,9.904,9.904,9.796,9.846,40255.09,,,,,
+1718686800000,9.845,9.906,9.828,9.877,20652.21,,,,,
+1718687700000,9.875,9.949,9.866,9.939,27358.46,,,,,
+1718688600000,9.942,9.956,9.882,9.941,20598.97,,,,,
+1718689500000,9.94,9.96,9.862,9.877,134624.84,,,,,
+1718690400000,9.876,9.908,9.855,9.878,26217.51,,,,,
+1718691300000,9.873,9.929,9.861,9.905,20026.4,,,,,
+1718692200000,9.905,9.93,9.875,9.886,11982.83,,,,,
+1718693100000,9.885,9.942,9.882,9.94,15014.35,,,,,
+1718694000000,9.941,9.982,9.904,9.948,14542.61,,,,,
+1718694900000,9.941,9.953,9.905,9.933,39739.91,,,,,
+1718695800000,9.931,9.932,9.874,9.928,25844.31,,,,,
+1718696700000,9.928,9.934,9.865,9.88,26146.91,,,,,
+1718697600000,9.881,9.924,9.826,9.905,29249.13,,,,,
+1718698500000,9.904,9.905,9.834,9.837,13057.02,,,,,
+1718699400000,9.837,9.89,9.832,9.888,14002.15,,,,,
+1718700300000,9.883,9.889,9.839,9.855,15473.59,,,,,
+1718701200000,9.857,9.857,9.756,9.778,75391.81,,,,,
+1718702100000,9.78,9.8,9.729,9.788,44795.36,,,,,
+1718703000000,9.787,9.935,9.773,9.912,73882.07,,,,,
+1718703900000,9.913,9.953,9.877,9.883,47864.38,,,,,
+1718704800000,9.885,9.886,9.815,9.828,19983.37,,,,,
+1718705700000,9.828,9.836,9.786,9.826,32163.71,,,,,
+1718706600000,9.83,9.847,9.769,9.803,19842.09,,,,,
+1718707500000,9.803,9.831,9.783,9.826,14008.58,,,,,
+1718708400000,9.825,9.829,9.71,9.723,23314.11,buy,9.7235,49.484211865701745,571799,0.0
+1718709300000,9.735,9.746,9.649,9.669,60147.26,,,,,
+1718710200000,9.669,9.726,9.644,9.715,33757.4,,,,,
+1718711100000,9.712,9.754,9.684,9.698,20831.94,,,,,
+1718712000000,9.696,9.714,9.606,9.609,26556.11,,,,,
+1718712900000,9.608,9.618,9.525,9.54,47875.76,,,,,
+1718713800000,9.544,9.666,9.534,9.558,84349.03,,,,,
+1718714700000,9.56,9.569,9.5,9.519,52240.45,,,,,
+1718715600000,9.518,9.537,9.382,9.462,129927.7,,,,,
+1718716500000,9.463,9.5,9.422,9.455,41808.84,,,,,
+1718717400000,9.457,9.494,9.401,9.456,44956.63,,,,,
+1718718300000,9.454,9.486,9.409,9.441,31667.72,,,,,
+1718719200000,9.439,9.606,9.363,9.57,63884.15,,,,,
+1718720100000,9.569,9.768,9.569,9.635,130998.28,,,,,
+1718721000000,9.64,9.721,9.585,9.653,51501.5,,,,,
+1718721900000,9.657,9.673,9.475,9.502,36938.31,,,,,
+1718722800000,9.503,9.505,9.412,9.482,65296.85,,,,,
+1718723700000,9.483,9.563,9.45,9.516,23411.51,,,,,
+1718724600000,9.518,9.59,9.515,9.556,18803.36,,,,,
+1718725500000,9.557,9.576,9.481,9.531,14699.6,,,,,
+1718726400000,9.53,9.552,9.439,9.45,16809.97,,,,,
+1718727300000,9.447,9.465,9.406,9.465,14546.23,,,,,
+1718728200000,9.466,9.468,9.35,9.364,21198.62,,,,,
+1718729100000,9.363,9.433,9.33,9.423,27820.27,,,,,
+1718730000000,9.422,9.536,9.413,9.475,24993.21,,,,,
+1718730900000,9.468,9.492,9.375,9.379,8741.94,,,,,
+1718731800000,9.38,9.432,9.352,9.432,14661.31,,,,,
+1718732700000,9.432,9.432,9.374,9.394,6285.42,,,,,
+1718733600000,9.392,9.4,9.305,9.343,39459.18,,,,,
+1718734500000,9.342,9.399,9.34,9.35,10094.68,,,,,
+1718735400000,9.349,9.391,9.298,9.384,21815.89,,,,,
+1718736300000,9.379,9.385,9.293,9.316,9631.01,,,,,
+1718737200000,9.312,9.333,9.238,9.272,33547.95,,,,,
+1718738100000,9.275,9.454,9.274,9.436,158428.21,,,,,
+1718739000000,9.439,9.504,9.43,9.444,26465.78,,,,,
+1718739900000,9.445,9.558,9.441,9.554,32964.52,,,,,
+1718740800000,9.556,9.616,9.503,9.584,29615.08,,,,,
+1718741700000,9.587,9.629,9.567,9.606,26906.42,,,,,
+1718742600000,9.603,9.665,9.554,9.665,28116.9,,,,,
+1718743500000,9.663,9.706,9.631,9.653,29981.32,,,,,
+1718744400000,9.654,9.66,9.584,9.593,19186.86,,,,,
+1718745300000,9.596,9.665,9.59,9.607,30921.98,,,,,
+1718746200000,9.607,9.708,9.577,9.703,24286.16,,,,,
+1718747100000,9.705,9.773,9.699,9.756,35062.08,,,,,
+1718748000000,9.757,9.764,9.597,9.663,34389.52,,,,,
+1718748900000,9.666,9.749,9.666,9.727,36420.68,,,,,
+1718749800000,9.727,9.74,9.686,9.726,20300.47,,,,,
+1718750700000,9.727,9.744,9.699,9.717,7941.16,,,,,
+1718751600000,9.717,9.724,9.688,9.723,11213.36,,,,,
+1718752500000,9.725,9.761,9.703,9.706,16137.0,,,,,
+1718753400000,9.702,9.732,9.687,9.719,13055.4,,,,,
+1718754300000,9.719,9.774,9.716,9.766,12740.19,,,,,
+1718755200000,9.766,9.766,9.69,9.716,23424.78,,,,,
+1718756100000,9.716,9.717,9.625,9.644,29542.8,,,,,
+1718757000000,9.646,9.77,9.644,9.724,52064.34,,,,,
+1718757900000,9.724,9.899,9.712,9.854,71412.61,,,,,
+1718758800000,9.853,10.287,9.836,10.279,268855.16,,,,,
+1718759700000,10.272,10.29,10.065,10.172,154108.35,,,,,
+1718760600000,10.173,10.2,9.976,9.999,96189.76,,,,,
+1718761500000,9.997,10.082,9.951,10.06,76387.9,sell,9.97761593,37.07604574037703,263108,8.69117436868134
+1718762400000,10.059,10.187,10.022,10.137,44329.78,,,,,
+1718763300000,10.137,10.265,10.092,10.234,79948.03,,,,,
+1718764200000,10.234,10.289,10.167,10.184,46434.16,,,,,
+1718765100000,10.185,10.295,10.137,10.244,36350.01,,,,,
+1718766000000,10.24,10.329,10.228,10.295,80230.15,,,,,
+1718766900000,10.29,10.399,10.265,10.345,68257.18,,,,,
+1718767800000,10.344,10.455,10.294,10.419,194691.67,,,,,
+1718768700000,10.419,10.477,10.399,10.446,78734.49,,,,,
+1718769600000,10.446,10.462,10.359,10.359,58527.26,,,,,
+1718770500000,10.361,10.371,10.292,10.308,50860.59,,,,,
+1718771400000,10.306,10.311,10.182,10.187,61097.55,sell,10.24436312,8.057242673479603,648997,4.094593088028745
+1718772300000,10.191,10.24,10.18,10.211,56944.32,,,,,
+1718773200000,10.211,10.227,10.129,10.132,35547.58,,,,,
+1718774100000,10.137,10.334,10.125,10.313,127940.62,,,,,
+1718775000000,10.314,10.436,10.266,10.27,198081.74,,,,,
+1718775900000,10.273,10.282,10.183,10.198,68591.88,,,,,
+1718776800000,10.2,10.261,10.146,10.247,99664.89,,,,,
+1718777700000,10.253,10.355,10.186,10.342,62314.45,,,,,
+1718778600000,10.342,10.422,10.31,10.38,56134.16,,,,,
+1718779500000,10.375,10.422,10.358,10.377,35614.21,,,,,
+1718780400000,10.378,10.386,10.302,10.311,23172.13,,,,,
+1718781300000,10.308,10.329,10.263,10.271,26819.63,,,,,
+1718782200000,10.271,10.379,10.271,10.367,77978.55,,,,,
+1718783100000,10.369,10.4,10.357,10.377,105114.67,,,,,
+1718784000000,10.377,10.396,10.339,10.351,50841.3,,,,,
+1718784900000,10.349,10.369,10.291,10.299,51738.61,,,,,
+1718785800000,10.297,10.345,10.264,10.299,36554.74,,,,,
+1718786700000,10.302,10.336,10.271,10.292,31713.57,,,,,
+1718787600000,10.29,10.374,10.29,10.366,53465.05,,,,,
+1718788500000,10.366,10.39,10.272,10.332,48698.36,,,,,
+1718789400000,10.332,10.347,10.244,10.249,25169.79,,,,,
+1718790300000,10.25,10.34,10.25,10.335,27769.36,,,,,
+1718791200000,10.337,10.358,10.305,10.305,20548.18,,,,,
+1718792100000,10.307,10.334,10.278,10.284,28419.71,,,,,
+1718793000000,10.286,10.312,10.242,10.304,31574.27,,,,,
+1718793900000,10.306,10.318,10.236,10.313,39539.65,,,,,
+1718794800000,10.315,10.316,10.233,10.252,24088.05,,,,,
+1718795700000,10.252,10.26,10.19,10.22,21278.9,,,,,
+1718796600000,10.218,10.218,10.083,10.123,50168.07,buy,10.207999999999998,43.18931346251183,290803,0.0
+1718797500000,10.123,10.126,10.08,10.107,22947.38,,,,,
+1718798400000,10.106,10.174,10.05,10.055,50395.05,,,,,
+1718799300000,10.055,10.082,10.031,10.045,22987.11,,,,,
+1718800200000,10.046,10.074,10.024,10.048,33473.78,,,,,
+1718801100000,10.048,10.084,10.033,10.057,34120.3,,,,,
+1718802000000,10.055,10.095,10.046,10.051,30937.74,,,,,
+1718802900000,10.052,10.09,10.042,10.088,41261.52,,,,,
+1718803800000,10.088,10.114,10.063,10.098,28970.88,,,,,
+1718804700000,10.098,10.134,10.094,10.119,24143.65,,,,,
+1718805600000,10.12,10.149,10.039,10.11,48917.78,,,,,
+1718806500000,10.111,10.128,10.01,10.013,29326.07,,,,,
+1718807400000,10.013,10.065,10.0,10.062,61994.78,,,,,
+1718808300000,10.063,10.112,10.006,10.011,35571.54,,,,,
+1718809200000,10.01,10.034,10.0,10.032,25144.9,,,,,
+1718810100000,10.032,10.055,10.0,10.001,43518.8,,,,,
+1718811000000,10.001,10.008,9.884,9.955,134115.31,,,,,
+1718811900000,9.955,10.007,9.927,10.004,27450.65,,,,,
+1718812800000,10.005,10.084,9.998,10.049,30796.38,,,,,
+1718813700000,10.049,10.212,10.032,10.19,57551.47,,,,,
+1718814600000,10.191,10.231,10.115,10.178,85804.02,,,,,
+1718815500000,10.177,10.186,10.063,10.064,31952.9,,,,,
+1718816400000,10.067,10.24,10.052,10.219,65441.34,,,,,
+1718817300000,10.219,10.291,10.164,10.223,66382.17,,,,,
+1718818200000,10.219,10.224,10.131,10.134,36162.2,,,,,
+1718819100000,10.136,10.17,10.125,10.14,14162.91,,,,,
+1718820000000,10.142,10.168,10.119,10.14,18027.29,,,,,
+1718820900000,10.139,10.191,10.13,10.13,14284.41,,,,,
+1718821800000,10.129,10.132,10.083,10.119,19604.38,,,,,
+1718822700000,10.122,10.143,10.081,10.085,9715.98,,,,,
+1718823600000,10.082,10.085,10.026,10.035,7886.3,,,,,
+1718824500000,10.035,10.046,9.99,10.015,16813.56,,,,,
+1718825400000,10.017,10.062,10.01,10.034,11678.75,,,,,
+1718826300000,10.034,10.049,10.016,10.029,18069.95,,,,,
+1718827200000,10.03,10.043,10.0,10.0,11347.13,,,,,
+1718828100000,9.995,10.063,9.991,10.05,13900.41,,,,,
+1718829000000,10.051,10.065,9.997,10.002,7755.68,,,,,
+1718829900000,10.0,10.063,9.989,10.057,9049.77,,,,,
+1718830800000,10.058,10.198,10.04,10.198,26212.12,,,,,
+1718831700000,10.199,10.21,10.136,10.138,16910.27,,,,,
+1718832600000,10.138,10.138,10.098,10.12,8489.52,,,,,
+1718833500000,10.119,10.122,10.087,10.1,12154.46,,,,,
+1718834400000,10.102,10.107,10.0,10.012,24785.26,,,,,
+1718835300000,10.012,10.069,9.995,10.014,24496.66,,,,,
+1718836200000,10.013,10.031,9.99,10.027,10605.24,,,,,
+1718837100000,10.025,10.035,9.931,9.953,40662.16,,,,,
+1718838000000,9.953,10.013,9.946,10.006,19662.85,,,,,
+1718838900000,10.006,10.018,9.982,9.996,18296.97,,,,,
+1718839800000,9.996,9.996,9.893,9.908,28868.56,,,,,
+1718840700000,9.908,9.97,9.902,9.954,8938.47,,,,,
+1718841600000,9.953,9.999,9.913,9.999,21440.92,,,,,
+1718842500000,9.999,10.005,9.953,9.962,15284.72,,,,,
+1718843400000,9.962,10.061,9.962,10.012,29461.16,,,,,
+1718844300000,10.01,10.019,9.954,10.016,9410.97,,,,,
+1718845200000,10.015,10.054,9.982,10.035,13356.92,,,,,
+1718846100000,10.036,10.095,10.036,10.082,37476.65,,,,,
+1718847000000,10.084,10.161,9.997,10.038,48562.59,,,,,
+1718847900000,10.034,10.045,9.921,9.975,23141.31,,,,,
+1718848800000,9.975,9.976,9.882,9.921,21465.86,,,,,
+1718849700000,9.921,9.971,9.895,9.938,11125.03,,,,,
+1718850600000,9.936,9.955,9.889,9.911,20077.91,,,,,
+1718851500000,9.911,9.939,9.895,9.934,22505.41,,,,,
+1718852400000,9.934,9.943,9.919,9.94,13974.17,,,,,
+1718853300000,9.94,9.963,9.928,9.959,11200.13,,,,,
+1718854200000,9.959,9.996,9.925,9.946,23311.44,,,,,
+1718855100000,9.946,9.971,9.914,9.939,13698.0,,,,,
+1718856000000,9.939,9.939,9.83,9.856,29826.95,,,,,
+1718856900000,9.856,9.922,9.856,9.903,24569.27,,,,,
+1718857800000,9.904,9.957,9.901,9.949,15314.83,,,,,
+1718858700000,9.949,10.111,9.949,10.016,46384.64,sell,9.99724691,261.31656191731975,258453,-189.31179988708845
+1718859600000,10.017,10.045,9.97,10.017,36815.87,,,,,
+1718860500000,10.018,10.034,9.979,10.003,14708.93,,,,,
+1718861400000,10.013,10.108,10.011,10.093,28244.43,,,,,
+1718862300000,10.092,10.145,10.081,10.135,11187.25,,,,,
+1718863200000,10.131,10.189,10.119,10.138,30921.5,,,,,
+1718864100000,10.139,10.14,10.078,10.097,12930.98,,,,,
+1718865000000,10.098,10.115,10.056,10.056,9158.33,,,,,
+1718865900000,10.056,10.083,10.008,10.026,24091.8,,,,,
+1718866800000,10.026,10.071,10.02,10.05,14307.27,,,,,
+1718867700000,10.049,10.158,10.048,10.135,24628.84,,,,,
+1718868600000,10.134,10.187,10.113,10.131,16649.67,,,,,
+1718869500000,10.133,10.154,10.09,10.118,25278.04,,,,,
+1718870400000,10.12,10.13,10.066,10.079,12064.83,,,,,
+1718871300000,10.077,10.12,10.058,10.062,31370.72,,,,,
+1718872200000,10.064,10.101,10.018,10.045,31557.87,,,,,
+1718873100000,10.045,10.054,10.008,10.054,7795.57,,,,,
+1718874000000,10.052,10.06,10.009,10.013,8677.59,,,,,
+1718874900000,10.015,10.026,9.993,10.004,14294.2,,,,,
+1718875800000,10.003,10.044,9.982,9.986,23062.52,,,,,
+1718876700000,9.986,10.024,9.981,10.013,24471.16,,,,,
+1718877600000,10.014,10.038,9.98,10.036,21797.98,,,,,
+1718878500000,10.033,10.08,10.032,10.068,21518.52,,,,,
+1718879400000,10.066,10.098,10.066,10.079,16261.78,,,,,
+1718880300000,10.08,10.186,10.08,10.18,27058.6,,,,,
+1718881200000,10.18,10.27,10.144,10.251,40109.39,,,,,
+1718882100000,10.25,10.258,10.211,10.247,22775.71,,,,,
+1718883000000,10.25,10.3,10.158,10.175,35264.32,,,,,
+1718883900000,10.176,10.195,10.128,10.137,16012.17,,,,,
+1718884800000,10.139,10.167,10.09,10.126,23818.0,,,,,
+1718885700000,10.127,10.132,10.036,10.057,24950.34,,,,,
+1718886600000,10.06,10.097,10.011,10.015,19475.08,,,,,
+1718887500000,10.014,10.047,9.988,10.002,20129.67,,,,,
+1718888400000,10.002,10.014,9.916,9.927,28372.57,,,,,
+1718889300000,9.926,9.927,9.722,9.775,65111.38,,,,,
+1718890200000,9.774,9.858,9.732,9.84,36872.06,,,,,
+1718891100000,9.842,9.863,9.762,9.783,19413.37,,,,,
+1718892000000,9.783,9.798,9.651,9.686,39698.29,buy,9.746500000000001,41.79207635914026,626205,0.0
+1718892900000,9.685,9.802,9.637,9.772,90501.73,,,,,
+1718893800000,9.772,9.863,9.74,9.823,27330.74,,,,,
+1718894700000,9.825,9.905,9.795,9.901,19071.81,,,,,
+1718895600000,9.904,9.944,9.848,9.934,22622.61,,,,,
+1718896500000,9.934,10.0,9.92,9.962,41888.97,,,,,
+1718897400000,9.963,10.111,9.955,10.069,61936.6,,,,,
+1718898300000,10.065,10.083,9.943,9.947,22926.26,,,,,
+1718899200000,9.945,9.976,9.797,9.95,47808.99,,,,,
+1718900100000,9.948,10.083,9.941,10.051,67058.16,,,,,
+1718901000000,10.055,10.158,10.053,10.13,26313.99,,,,,
+1718901900000,10.131,10.144,10.034,10.055,19981.24,,,,,
+1718902800000,10.057,10.077,10.019,10.048,15513.84,,,,,
+1718903700000,10.05,10.103,10.023,10.092,19801.48,,,,,
+1718904600000,10.099,10.107,10.023,10.039,14516.31,,,,,
+1718905500000,10.039,10.039,9.991,10.022,12945.47,,,,,
+1718906400000,10.027,10.097,10.017,10.059,23742.45,,,,,
+1718907300000,10.061,10.142,10.061,10.133,23539.32,,,,,
+1718908200000,10.133,10.133,10.086,10.106,27426.96,,,,,
+1718909100000,10.107,10.13,10.099,10.116,17079.78,,,,,
+1718910000000,10.119,10.172,10.108,10.149,25621.16,,,,,
+1718910900000,10.151,10.166,10.09,10.158,16033.82,,,,,
+1718911800000,10.16,10.209,10.153,10.186,27433.67,,,,,
+1718912700000,10.184,10.215,10.169,10.215,19634.57,,,,,
+1718913600000,10.215,10.224,10.169,10.194,8267.82,,,,,
+1718914500000,10.193,10.196,10.159,10.165,6044.88,,,,,
+1718915400000,10.169,10.171,10.121,10.122,7731.5,,,,,
+1718916300000,10.123,10.139,10.109,10.115,3487.5,,,,,
+1718917200000,10.112,10.117,10.044,10.045,11201.0,,,,,
+1718918100000,10.045,10.113,10.035,10.113,10434.47,,,,,
+1718919000000,10.116,10.128,10.082,10.097,12024.34,,,,,
+1718919900000,10.097,10.109,10.083,10.103,5628.51,,,,,
+1718920800000,10.105,10.118,10.06,10.066,14186.49,,,,,
+1718921700000,10.064,10.073,10.04,10.055,5316.15,,,,,
+1718922600000,10.057,10.059,10.03,10.051,8649.64,,,,,
+1718923500000,10.05,10.067,10.042,10.054,4804.54,,,,,
+1718924400000,10.052,10.076,10.023,10.045,12233.25,,,,,
+1718925300000,10.046,10.058,10.006,10.008,17254.4,,,,,
+1718926200000,10.008,10.035,9.999,10.031,22427.08,,,,,
+1718927100000,10.03,10.042,10.015,10.029,2851.72,,,,,
+1718928000000,10.028,10.048,9.977,9.987,16801.83,,,,,
+1718928900000,9.988,10.002,9.923,9.985,65294.34,,,,,
+1718929800000,9.984,10.013,9.954,10.004,8667.32,,,,,
+1718930700000,10.001,10.012,9.927,9.968,12249.78,,,,,
+1718931600000,9.968,10.003,9.938,9.965,8335.62,,,,,
+1718932500000,9.966,10.055,9.963,10.044,10215.28,,,,,
+1718933400000,10.041,10.098,10.031,10.051,28806.28,,,,,
+1718934300000,10.058,10.119,10.052,10.118,16470.49,,,,,
+1718935200000,10.115,10.134,10.046,10.05,16451.8,,,,,
+1718936100000,10.05,10.059,10.0,10.03,7701.81,,,,,
+1718937000000,10.031,10.036,9.941,9.997,15542.09,,,,,
+1718937900000,9.998,10.011,9.979,9.99,13421.88,,,,,
+1718938800000,9.989,10.026,9.959,10.012,15058.12,,,,,
+1718939700000,10.012,10.012,9.985,9.994,7285.76,,,,,
+1718940600000,9.994,10.02,9.944,10.008,4038.81,,,,,
+1718941500000,10.006,10.017,9.972,9.988,6998.52,,,,,
+1718942400000,9.99,10.009,9.941,9.998,13756.44,,,,,
+1718943300000,10.0,10.055,9.999,10.012,7834.2,,,,,
+1718944200000,10.013,10.035,10.004,10.032,2852.74,,,,,
+1718945100000,10.031,10.064,10.012,10.039,7437.61,,,,,
+1718946000000,10.031,10.04,9.949,9.969,17233.26,,,,,
+1718946900000,9.968,10.003,9.939,10.002,6399.75,,,,,
+1718947800000,10.001,10.008,9.949,9.955,16185.74,,,,,
+1718948700000,9.955,9.992,9.948,9.967,6392.77,,,,,
+1718949600000,9.965,9.971,9.923,9.961,10855.28,,,,,
+1718950500000,9.961,9.975,9.897,9.906,11713.62,,,,,
+1718951400000,9.906,9.936,9.897,9.918,15826.26,,,,,
+1718952300000,9.918,9.958,9.91,9.957,4791.28,,,,,
+1718953200000,9.957,9.996,9.956,9.988,11421.95,,,,,
+1718954100000,9.987,10.003,9.953,9.974,10116.63,,,,,
+1718955000000,9.974,9.976,9.924,9.924,7240.25,,,,,
+1718955900000,9.925,9.926,9.787,9.848,112367.02,,,,,
+1718956800000,9.847,9.879,9.784,9.86,44159.44,,,,,
+1718957700000,9.86,9.957,9.859,9.931,25787.88,,,,,
+1718958600000,9.93,9.955,9.885,9.949,16529.79,,,,,
+1718959500000,9.949,9.951,9.722,9.796,63086.93,,,,,
+1718960400000,9.795,9.885,9.772,9.881,21917.15,,,,,
+1718961300000,9.88,9.994,9.859,9.979,36930.85,,,,,
+1718962200000,9.976,10.056,9.97,9.978,32074.87,,,,,
+1718963100000,9.975,10.03,9.97,9.982,11980.17,,,,,
+1718964000000,9.98,10.017,9.979,10.005,19806.79,,,,,
+1718964900000,10.007,10.012,9.988,10.001,23180.38,,,,,
+1718965800000,10.002,10.013,9.95,9.991,17139.56,,,,,
+1718966700000,9.99,10.007,9.965,9.979,9555.49,,,,,
+1718967600000,9.979,10.043,9.976,9.998,12731.27,,,,,
+1718968500000,9.998,10.028,9.978,10.023,21155.55,,,,,
+1718969400000,10.025,10.057,10.01,10.013,16212.88,,,,,
+1718970300000,10.011,10.127,10.009,10.098,33779.36,,,,,
+1718971200000,10.098,10.167,10.062,10.071,37917.19,,,,,
+1718972100000,10.073,10.137,10.011,10.137,25339.4,,,,,
+1718973000000,10.137,10.19,10.099,10.169,48456.59,,,,,
+1718973900000,10.167,10.194,10.12,10.162,24813.93,,,,,
+1718974800000,10.163,10.164,10.043,10.052,29359.11,,,,,
+1718975700000,10.05,10.085,9.85,9.985,202892.35,,,,,
+1718976600000,9.987,10.098,9.967,10.088,56349.99,,,,,
+1718977500000,10.086,10.088,9.96,10.0,57100.06,,,,,
+1718978400000,9.998,10.122,9.981,10.122,47408.36,,,,,
+1718979300000,10.121,10.322,10.121,10.239,109987.57,,,,,
+1718980200000,10.241,10.322,10.204,10.22,59454.42,,,,,
+1718981100000,10.221,10.257,10.136,10.143,55242.87,,,,,
+1718982000000,10.141,10.174,10.086,10.094,35983.87,,,,,
+1718982900000,10.093,10.095,9.97,9.999,30670.67,,,,,
+1718983800000,9.998,10.028,9.877,9.935,41662.54,,,,,
+1718984700000,9.934,10.028,9.934,10.001,26596.99,,,,,
+1718985600000,10.0,10.031,9.931,9.934,29464.02,,,,,
+1718986500000,9.934,9.965,9.878,9.901,27778.54,,,,,
+1718987400000,9.901,9.912,9.865,9.866,21658.46,,,,,
+1718988300000,9.867,9.898,9.846,9.873,11031.29,,,,,
+1718989200000,9.873,9.925,9.853,9.869,30015.07,,,,,
+1718990100000,9.869,9.869,9.75,9.775,35921.55,,,,,
+1718991000000,9.775,9.83,9.755,9.81,19528.84,,,,,
+1718991900000,9.809,9.844,9.785,9.785,15576.11,,,,,
+1718992800000,9.783,9.801,9.753,9.769,5903.59,,,,,
+1718993700000,9.767,9.815,9.726,9.744,33661.4,,,,,
+1718994600000,9.744,9.787,9.7,9.749,28247.19,,,,,
+1718995500000,9.749,9.818,9.737,9.817,9730.1,,,,,
+1718996400000,9.817,9.825,9.766,9.804,34235.71,,,,,
+1718997300000,9.804,9.878,9.802,9.83,14334.35,,,,,
+1718998200000,9.832,9.908,9.832,9.892,10253.94,,,,,
+1718999100000,9.894,9.896,9.835,9.841,11976.31,,,,,
+1719000000000,9.839,9.897,9.806,9.807,32156.28,,,,,
+1719000900000,9.809,9.854,9.804,9.824,10972.35,,,,,
+1719001800000,9.824,9.824,9.751,9.769,25194.59,,,,,
+1719002700000,9.768,9.785,9.751,9.773,16440.88,,,,,
+1719003600000,9.775,9.799,9.752,9.785,45208.3,,,,,
+1719004500000,9.785,9.799,9.774,9.788,25093.85,,,,,
+1719005400000,9.788,9.809,9.772,9.789,11322.66,,,,,
+1719006300000,9.789,9.819,9.788,9.817,8463.94,,,,,
+1719007200000,9.817,9.844,9.791,9.792,14433.09,,,,,
+1719008100000,9.792,9.825,9.784,9.806,12983.43,,,,,
+1719009000000,9.807,9.811,9.785,9.789,8578.53,,,,,
+1719009900000,9.789,9.795,9.778,9.784,10166.69,,,,,
+1719010800000,9.784,9.804,9.78,9.79,7384.08,,,,,
+1719011700000,9.79,9.794,9.762,9.781,12418.18,,,,,
+1719012600000,9.781,9.806,9.774,9.805,14664.09,,,,,
+1719013500000,9.805,9.812,9.79,9.81,11775.46,,,,,
+1719014400000,9.81,9.81,9.716,9.738,27540.45,,,,,
+1719015300000,9.738,9.751,9.674,9.703,29862.84,,,,,
+1719016200000,9.703,9.724,9.59,9.645,98303.1,,,,,
+1719017100000,9.646,9.678,9.629,9.678,12609.58,,,,,
+1719018000000,9.678,9.751,9.678,9.691,17510.23,,,,,
+1719018900000,9.691,9.7,9.654,9.698,7525.42,,,,,
+1719019800000,9.698,9.709,9.682,9.695,14457.02,,,,,
+1719020700000,9.695,9.738,9.687,9.734,7963.52,,,,,
+1719021600000,9.734,9.76,9.713,9.757,9078.27,,,,,
+1719022500000,9.757,9.771,9.732,9.753,19684.98,,,,,
+1719023400000,9.753,9.829,9.747,9.819,22113.59,,,,,
+1719024300000,9.819,9.823,9.742,9.756,24035.24,,,,,
+1719025200000,9.756,9.781,9.742,9.769,9381.03,,,,,
+1719026100000,9.77,9.772,9.738,9.753,8195.58,,,,,
+1719027000000,9.752,9.761,9.739,9.741,3808.21,,,,,
+1719027900000,9.741,9.752,9.725,9.751,4240.4,,,,,
+1719028800000,9.75,9.764,9.73,9.736,5035.98,,,,,
+1719029700000,9.736,9.764,9.736,9.756,5675.89,,,,,
+1719030600000,9.756,9.789,9.75,9.764,10521.43,,,,,
+1719031500000,9.764,9.785,9.761,9.785,5893.39,,,,,
+1719032400000,9.785,9.794,9.748,9.75,7058.56,,,,,
+1719033300000,9.749,9.788,9.749,9.774,6219.16,,,,,
+1719034200000,9.774,9.792,9.764,9.785,7889.69,,,,,
+1719035100000,9.785,9.832,9.779,9.832,14653.91,,,,,
+1719036000000,9.831,9.899,9.819,9.896,27256.04,,,,,
+1719036900000,9.896,10.015,9.892,10.003,53055.98,,,,,
+1719037800000,10.001,10.069,9.952,10.049,49612.37,,,,,
+1719038700000,10.048,10.059,9.989,10.034,31658.37,,,,,
+1719039600000,10.035,10.05,9.987,10.005,23719.22,,,,,
+1719040500000,10.002,10.035,9.989,10.032,13976.89,,,,,
+1719041400000,10.024,10.044,9.987,9.993,15957.29,,,,,
+1719042300000,9.991,10.018,9.983,9.998,20721.52,,,,,
+1719043200000,9.997,10.029,9.97,10.005,18591.47,,,,,
+1719044100000,10.003,10.007,9.924,9.953,14577.16,,,,,
+1719045000000,9.953,9.984,9.927,9.95,9200.87,,,,,
+1719045900000,9.949,10.006,9.941,9.979,16778.05,,,,,
+1719046800000,9.979,10.012,9.97,9.991,7082.08,,,,,
+1719047700000,9.991,10.013,9.977,10.013,16072.0,,,,,
+1719048600000,10.013,10.023,9.978,10.002,14161.36,,,,,
+1719049500000,10.002,10.096,9.986,10.051,50210.47,,,,,
+1719050400000,10.051,10.06,9.998,10.02,16377.74,,,,,
+1719051300000,10.016,10.035,9.981,9.983,36515.71,,,,,
+1719052200000,9.982,10.005,9.959,9.972,26440.08,,,,,
+1719053100000,9.972,9.984,9.842,9.879,136959.82,,,,,
+1719054000000,9.879,9.891,9.812,9.836,51137.22,,,,,
+1719054900000,9.836,9.869,9.822,9.863,13332.87,,,,,
+1719055800000,9.863,9.868,9.841,9.863,9030.76,,,,,
+1719056700000,9.863,9.884,9.858,9.873,12652.62,,,,,
+1719057600000,9.873,9.88,9.842,9.867,8992.94,,,,,
+1719058500000,9.867,9.904,9.86,9.883,9628.36,,,,,
+1719059400000,9.882,9.919,9.876,9.896,10313.8,,,,,
+1719060300000,9.896,9.923,9.889,9.915,4979.03,,,,,
+1719061200000,9.916,9.925,9.898,9.918,8068.15,,,,,
+1719062100000,9.917,9.965,9.909,9.959,6290.39,,,,,
+1719063000000,9.959,9.98,9.944,9.98,7481.93,,,,,
+1719063900000,9.98,9.98,9.888,9.916,14005.55,,,,,
+1719064800000,9.916,9.921,9.879,9.916,9603.15,,,,,
+1719065700000,9.915,9.945,9.913,9.944,6594.85,,,,,
+1719066600000,9.944,9.963,9.935,9.961,8364.87,,,,,
+1719067500000,9.961,9.968,9.925,9.953,5864.41,,,,,
+1719068400000,9.953,9.953,9.902,9.942,12321.63,,,,,
+1719069300000,9.942,9.958,9.922,9.936,4733.67,,,,,
+1719070200000,9.936,9.949,9.909,9.916,8538.63,,,,,
+1719071100000,9.916,9.945,9.913,9.937,4245.66,,,,,
+1719072000000,9.937,9.954,9.918,9.938,4806.72,,,,,
+1719072900000,9.938,9.968,9.938,9.95,5512.69,,,,,
+1719073800000,9.949,9.949,9.928,9.937,7729.13,,,,,
+1719074700000,9.937,9.939,9.914,9.927,8237.06,,,,,
+1719075600000,9.927,9.928,9.909,9.914,10858.28,,,,,
+1719076500000,9.914,9.933,9.907,9.925,8654.09,,,,,
+1719077400000,9.925,9.927,9.887,9.895,6923.54,,,,,
+1719078300000,9.895,9.907,9.886,9.903,6360.9,,,,,
+1719079200000,9.903,9.923,9.89,9.916,4561.09,,,,,
+1719080100000,9.916,9.922,9.901,9.907,5164.52,,,,,
+1719081000000,9.905,9.906,9.879,9.88,3536.14,,,,,
+1719081900000,9.879,9.891,9.869,9.885,4840.79,,,,,
+1719082800000,9.884,9.884,9.852,9.867,4790.1,,,,,
+1719083700000,9.869,9.895,9.866,9.867,1666.17,,,,,
+1719084600000,9.868,9.897,9.86,9.895,3259.19,,,,,
+1719085500000,9.897,9.913,9.887,9.9,9278.34,,,,,
+1719086400000,9.899,9.9,9.827,9.855,12206.56,,,,,
+1719087300000,9.857,9.892,9.84,9.865,3864.05,,,,,
+1719088200000,9.869,9.872,9.849,9.858,1773.34,,,,,
+1719089100000,9.857,9.868,9.853,9.857,278.37,,,,,
+1719090000000,9.855,9.863,9.842,9.849,2440.9,,,,,
+1719090900000,9.851,9.855,9.84,9.846,3292.3,,,,,
+1719091800000,9.847,9.858,9.837,9.842,5173.15,,,,,
+1719092700000,9.843,9.875,9.841,9.87,11581.48,,,,,
+1719093600000,9.87,9.87,9.835,9.84,8332.3,,,,,
+1719094500000,9.84,9.865,9.823,9.863,7437.07,,,,,
+1719095400000,9.863,9.868,9.852,9.868,3399.82,,,,,
+1719096300000,9.868,9.872,9.844,9.853,5477.75,,,,,
+1719097200000,9.853,9.877,9.847,9.869,6124.09,,,,,
+1719098100000,9.869,9.877,9.844,9.849,4098.81,,,,,
+1719099000000,9.849,9.865,9.826,9.84,5632.54,,,,,
+1719099900000,9.84,9.854,9.834,9.843,3694.41,,,,,
+1719100800000,9.843,9.878,9.829,9.878,8671.49,,,,,
+1719101700000,9.878,9.941,9.872,9.929,11174.65,,,,,
+1719102600000,9.929,9.955,9.909,9.94,8459.23,,,,,
+1719103500000,9.94,9.95,9.913,9.925,7236.56,,,,,
+1719104400000,9.925,9.963,9.915,9.927,14944.37,,,,,
+1719105300000,9.925,9.952,9.917,9.932,3728.97,,,,,
+1719106200000,9.932,9.959,9.917,9.951,7617.06,,,,,
+1719107100000,9.951,9.979,9.941,9.961,10435.65,,,,,
+1719108000000,9.962,9.975,9.952,9.97,4038.96,,,,,
+1719108900000,9.969,9.972,9.919,9.922,13163.17,,,,,
+1719109800000,9.92,9.927,9.892,9.897,13121.76,,,,,
+1719110700000,9.898,9.93,9.889,9.93,3869.82,,,,,
+1719111600000,9.932,9.941,9.908,9.913,9579.18,,,,,
+1719112500000,9.913,9.944,9.903,9.924,5438.46,,,,,
+1719113400000,9.925,9.945,9.912,9.931,4521.23,,,,,
+1719114300000,9.931,9.962,9.928,9.961,8381.47,,,,,
+1719115200000,9.961,9.973,9.937,9.972,5910.71,,,,,
+1719116100000,9.972,9.999,9.969,9.993,12535.8,,,,,
+1719117000000,9.993,10.116,9.99,10.013,89538.97,,,,,
+1719117900000,10.014,10.015,9.985,10.01,12646.07,,,,,
+1719118800000,10.011,10.037,9.994,10.001,6395.85,,,,,
+1719119700000,10.004,10.004,9.97,9.986,8042.72,,,,,
+1719120600000,9.986,9.997,9.975,9.984,6623.4,,,,,
+1719121500000,9.983,9.999,9.979,9.986,5076.47,,,,,
+1719122400000,9.986,10.014,9.977,10.004,5662.74,,,,,
+1719123300000,10.006,10.05,9.991,10.042,9042.14,,,,,
+1719124200000,10.042,10.081,10.04,10.066,9641.17,,,,,
+1719125100000,10.066,10.069,10.022,10.022,4711.48,,,,,
+1719126000000,10.021,10.023,9.983,9.999,20539.43,,,,,
+1719126900000,9.999,10.008,9.989,10.0,7320.39,,,,,
+1719127800000,9.997,10.0,9.984,9.99,4035.86,,,,,
+1719128700000,9.99,10.015,9.952,10.009,28584.49,,,,,
+1719129600000,10.008,10.016,9.987,9.999,10133.21,,,,,
+1719130500000,9.999,10.031,9.997,10.016,7080.77,,,,,
+1719131400000,10.017,10.071,9.989,10.07,19110.27,,,,,
+1719132300000,10.069,10.086,10.056,10.062,13303.32,,,,,
+1719133200000,10.069,10.075,10.044,10.057,9905.59,,,,,
+1719134100000,10.058,10.072,10.054,10.055,6901.09,,,,,
+1719135000000,10.055,10.07,10.047,10.065,9375.88,,,,,
+1719135900000,10.064,10.069,10.048,10.06,9737.19,,,,,
+1719136800000,10.063,10.068,10.023,10.048,5123.25,,,,,
+1719137700000,10.047,10.057,10.028,10.046,5645.79,,,,,
+1719138600000,10.05,10.051,10.003,10.006,15918.22,,,,,
+1719139500000,10.003,10.031,9.985,10.018,12632.12,,,,,
+1719140400000,10.023,10.033,9.991,10.022,13672.16,,,,,
+1719141300000,10.023,10.047,10.018,10.037,7718.08,,,,,
+1719142200000,10.041,10.065,10.037,10.04,9541.5,,,,,
+1719143100000,10.038,10.082,10.038,10.076,8337.62,,,,,
+1719144000000,10.079,10.096,10.036,10.038,11560.35,,,,,
+1719144900000,10.036,10.053,10.032,10.046,5556.75,,,,,
+1719145800000,10.045,10.059,10.035,10.041,5148.35,,,,,
+1719146700000,10.042,10.049,10.022,10.024,5299.06,,,,,
+1719147600000,10.025,10.036,10.005,10.008,5746.42,,,,,
+1719148500000,10.007,10.012,9.989,10.0,3980.21,,,,,
+1719149400000,10.0,10.018,9.991,9.998,6679.53,,,,,
+1719150300000,10.001,10.005,9.994,10.0,5934.63,,,,,
+1719151200000,10.0,10.002,9.962,9.969,9873.2,,,,,
+1719152100000,9.969,10.006,9.922,10.006,14117.1,,,,,
+1719153000000,10.011,10.046,10.0,10.016,14097.43,,,,,
+1719153900000,10.018,10.018,9.981,10.003,18606.67,,,,,
+1719154800000,10.002,10.015,9.984,10.009,13915.88,,,,,
+1719155700000,10.009,10.019,9.985,10.0,8036.85,,,,,
+1719156600000,10.001,10.008,9.962,9.965,7151.56,,,,,
+1719157500000,9.965,9.994,9.903,9.992,16225.74,,,,,
+1719158400000,9.993,10.006,9.962,9.998,7482.87,,,,,
+1719159300000,9.999,10.006,9.932,9.938,11761.07,,,,,
+1719160200000,9.938,9.986,9.933,9.978,15539.62,,,,,
+1719161100000,9.978,9.99,9.848,9.898,35594.12,,,,,
+1719162000000,9.897,9.95,9.885,9.921,15294.46,,,,,
+1719162900000,9.921,10.003,9.914,9.949,25139.16,,,,,
+1719163800000,9.949,9.991,9.943,9.956,13755.43,,,,,
+1719164700000,9.955,9.97,9.944,9.968,7101.66,,,,,
+1719165600000,9.968,10.008,9.966,9.995,7898.34,,,,,
+1719166500000,9.995,10.034,9.98,10.002,9326.25,,,,,
+1719167400000,10.0,10.003,9.951,9.965,8557.28,,,,,
+1719168300000,9.965,9.975,9.943,9.944,12962.4,,,,,
+1719169200000,9.944,9.999,9.937,9.989,15566.11,,,,,
+1719170100000,9.989,10.013,9.986,10.007,10040.18,,,,,
+1719171000000,10.003,10.004,9.962,9.966,4768.13,,,,,
+1719171900000,9.969,9.984,9.955,9.981,3859.16,,,,,
+1719172800000,9.981,9.991,9.957,9.973,3723.9,,,,,
+1719173700000,9.97,9.97,9.924,9.927,5416.43,,,,,
+1719174600000,9.925,9.927,9.75,9.849,48641.92,,,,,
+1719175500000,9.848,9.902,9.843,9.895,15046.45,,,,,
+1719176400000,9.895,9.935,9.87,9.883,10212.07,,,,,
+1719177300000,9.88,9.895,9.812,9.868,10234.89,,,,,
+1719178200000,9.861,9.893,9.849,9.88,6545.45,,,,,
+1719179100000,9.881,9.905,9.865,9.904,3365.73,,,,,
+1719180000000,9.904,9.904,9.827,9.839,15065.66,,,,,
+1719180900000,9.839,9.859,9.818,9.824,7672.95,,,,,
+1719181800000,9.824,9.833,9.794,9.811,16040.15,,,,,
+1719182700000,9.811,9.846,9.801,9.843,6217.97,,,,,
+1719183600000,9.843,9.879,9.823,9.871,10539.04,,,,,
+1719184500000,9.871,9.871,9.805,9.815,6232.21,,,,,
+1719185400000,9.815,9.83,9.781,9.798,9031.95,,,,,
+1719186300000,9.798,9.804,9.765,9.772,19373.9,,,,,
+1719187200000,9.772,9.79,9.724,9.78,50099.17,,,,,
+1719188100000,9.78,9.804,9.757,9.79,9792.54,,,,,
+1719189000000,9.792,9.816,9.73,9.804,21628.61,,,,,
+1719189900000,9.804,9.821,9.781,9.784,23837.23,,,,,
+1719190800000,9.785,9.81,9.763,9.766,19790.4,,,,,
+1719191700000,9.766,9.782,9.68,9.781,51578.25,,,,,
+1719192600000,9.781,9.783,9.72,9.747,15893.74,,,,,
+1719193500000,9.746,9.774,9.734,9.77,13029.7,,,,,
+1719194400000,9.77,9.789,9.709,9.713,11644.24,,,,,
+1719195300000,9.713,9.736,9.685,9.706,14992.08,,,,,
+1719196200000,9.706,9.71,9.643,9.65,25154.02,,,,,
+1719197100000,9.65,9.655,9.521,9.592,53114.28,,,,,
+1719198000000,9.593,9.638,9.59,9.627,18123.91,,,,,
+1719198900000,9.629,9.63,9.579,9.587,15357.1,,,,,
+1719199800000,9.587,9.611,9.574,9.587,9632.34,,,,,
+1719200700000,9.587,9.614,9.541,9.546,28132.74,,,,,
+1719201600000,9.546,9.571,9.502,9.51,34898.95,,,,,
+1719202500000,9.509,9.533,9.499,9.507,50630.36,,,,,
+1719203400000,9.506,9.538,9.485,9.525,17844.59,,,,,
+1719204300000,9.525,9.568,9.522,9.522,12085.28,,,,,
+1719205200000,9.522,9.523,9.441,9.448,15807.52,buy,9.451,49.88694909631086,948112,0.0
+1719206100000,9.448,9.459,9.344,9.361,44826.9,,,,,
+1719207000000,9.363,9.364,9.213,9.239,69637.72,,,,,
+1719207900000,9.239,9.296,9.206,9.21,126694.29,,,,,
+1719208800000,9.209,9.228,9.12,9.168,216877.36,,,,,
+1719209700000,9.166,9.203,9.104,9.186,53126.55,,,,,
+1719210600000,9.187,9.236,9.16,9.161,38680.17,,,,,
+1719211500000,9.16,9.213,9.155,9.212,12393.6,,,,,
+1719212400000,9.213,9.214,9.164,9.182,16553.75,,,,,
+1719213300000,9.177,9.197,9.163,9.184,13258.41,,,,,
+1719214200000,9.174,9.261,9.173,9.238,25132.8,,,,,
+1719215100000,9.234,9.284,9.188,9.21,28570.81,,,,,
+1719216000000,9.212,9.212,9.139,9.147,20900.95,,,,,
+1719216900000,9.149,9.236,9.129,9.232,39546.14,,,,,
+1719217800000,9.233,9.347,9.214,9.294,62617.17,,,,,
+1719218700000,9.296,9.323,9.173,9.199,48519.95,,,,,
+1719219600000,9.2,9.205,9.091,9.138,51027.77,,,,,
+1719220500000,9.139,9.139,9.038,9.059,31816.8,,,,,
+1719221400000,9.061,9.065,8.8,8.995,184036.53,,,,,
+1719222300000,8.996,9.137,8.992,9.122,43334.93,,,,,
+1719223200000,9.12,9.149,9.081,9.126,44076.48,,,,,
+1719224100000,9.124,9.148,9.04,9.114,26315.21,,,,,
+1719225000000,9.113,9.114,9.074,9.086,16609.54,,,,,
+1719225900000,9.082,9.099,9.047,9.083,32808.16,,,,,
+1719226800000,9.082,9.107,9.051,9.06,19125.99,,,,,
+1719227700000,9.06,9.084,9.014,9.02,20525.07,,,,,
+1719228600000,9.02,9.043,9.002,9.039,19148.38,,,,,
+1719229500000,9.039,9.058,9.013,9.023,21095.61,,,,,
+1719230400000,9.021,9.035,8.993,9.029,35862.59,,,,,
+1719231300000,9.029,9.1,9.013,9.037,77282.08,,,,,
+1719232200000,9.037,9.041,8.932,8.942,50823.02,,,,,
+1719233100000,8.942,8.998,8.942,8.998,18320.13,,,,,
+1719234000000,8.998,8.998,8.945,8.955,30467.54,,,,,
+1719234900000,8.958,9.048,8.955,9.038,33143.54,,,,,
+1719235800000,9.038,9.104,9.019,9.027,31717.27,,,,,
+1719236700000,9.025,9.094,9.015,9.088,32326.56,,,,,
+1719237600000,9.088,9.101,9.034,9.042,39303.57,,,,,
+1719238500000,9.043,9.047,8.969,8.972,32958.84,,,,,
+1719239400000,8.972,9.025,8.951,8.956,39184.62,,,,,
+1719240300000,8.956,9.004,8.922,8.971,30537.34,,,,,
+1719241200000,8.971,8.975,8.909,8.952,28476.73,,,,,
+1719242100000,8.952,8.983,8.93,8.957,18264.23,,,,,
+1719243000000,8.958,8.96,8.876,8.891,33632.72,,,,,
+1719243900000,8.891,8.901,8.781,8.838,210537.45,,,,,
+1719244800000,8.836,8.912,8.76,8.912,168312.63,,,,,
+1719245700000,8.912,8.936,8.884,8.907,56278.34,,,,,
+1719246600000,8.907,8.983,8.895,8.963,39414.36,,,,,
+1719247500000,8.964,9.005,8.907,8.975,44965.14,,,,,
+1719248400000,8.975,9.072,8.904,9.007,70782.47,,,,,
+1719249300000,9.01,9.065,8.94,8.963,39346.26,,,,,
+1719250200000,8.96,9.071,8.944,9.038,36287.75,,,,,
+1719251100000,9.043,9.076,8.996,9.012,28777.29,,,,,
+1719252000000,9.012,9.017,8.929,8.939,26933.18,,,,,
+1719252900000,8.938,9.004,8.892,8.995,27219.36,,,,,
+1719253800000,8.994,9.003,8.932,8.934,21850.58,,,,,
+1719254700000,8.934,8.962,8.915,8.942,23304.19,,,,,
+1719255600000,8.942,8.975,8.925,8.936,13474.43,,,,,
+1719256500000,8.936,8.936,8.848,8.865,34622.95,,,,,
+1719257400000,8.863,8.866,8.758,8.807,53248.71,,,,,
+1719258300000,8.807,8.868,8.774,8.854,47707.1,,,,,
+1719259200000,8.851,8.935,8.841,8.874,46127.18,,,,,
+1719260100000,8.873,8.897,8.784,8.807,28627.54,,,,,
+1719261000000,8.81,8.903,8.751,8.84,34742.12,,,,,
+1719261900000,8.839,8.94,8.832,8.928,29366.96,,,,,
+1719262800000,8.929,9.029,8.917,9.008,23638.11,,,,,
+1719263700000,9.006,9.05,8.984,9.036,26438.31,,,,,
+1719264600000,9.036,9.067,8.972,8.978,38392.99,,,,,
+1719265500000,8.976,9.043,8.973,9.042,38745.31,,,,,
+1719266400000,9.042,9.143,9.032,9.105,60350.14,,,,,
+1719267300000,9.104,9.123,9.042,9.095,43831.91,,,,,
+1719268200000,9.095,9.195,9.088,9.167,165407.48,,,,,
+1719269100000,9.167,9.169,9.09,9.129,31420.09,,,,,
+1719270000000,9.129,9.263,9.129,9.252,122979.95,,,,,
+1719270900000,9.252,9.284,9.24,9.262,53636.1,,,,,
+1719271800000,9.262,9.387,9.258,9.359,68669.5,,,,,
+1719272700000,9.359,9.364,9.287,9.325,50485.43,,,,,
+1719273600000,9.328,9.367,9.307,9.344,21194.9,,,,,
+1719274500000,9.344,9.35,9.274,9.293,24416.28,,,,,
+1719275400000,9.294,9.314,9.264,9.269,21202.41,,,,,
+1719276300000,9.267,9.326,9.25,9.275,21990.28,,,,,
+1719277200000,9.282,9.306,9.259,9.269,28380.12,,,,,
+1719278100000,9.269,9.287,9.261,9.271,13095.37,,,,,
+1719279000000,9.271,9.278,9.257,9.262,16161.5,,,,,
+1719279900000,9.262,9.322,9.258,9.322,13060.81,,,,,
+1719280800000,9.322,9.353,9.28,9.28,27530.85,,,,,
+1719281700000,9.278,9.278,9.222,9.234,18369.38,,,,,
+1719282600000,9.235,9.265,9.191,9.216,78893.87,,,,,
+1719283500000,9.215,9.272,9.215,9.256,16250.86,,,,,
+1719284400000,9.255,9.351,9.243,9.308,66260.78,,,,,
+1719285300000,9.308,9.383,9.306,9.354,40389.04,,,,,
+1719286200000,9.355,9.391,9.35,9.388,33783.57,,,,,
+1719287100000,9.386,9.394,9.322,9.335,17443.59,,,,,
+1719288000000,9.335,9.377,9.329,9.377,14077.57,,,,,
+1719288900000,9.377,9.412,9.376,9.408,26703.91,,,,,
+1719289800000,9.408,9.44,9.395,9.401,22173.18,,,,,
+1719290700000,9.399,9.478,9.399,9.462,16237.29,,,,,
+1719291600000,9.462,9.49,9.432,9.479,18437.21,,,,,
+1719292500000,9.481,9.503,9.456,9.48,29883.86,,,,,
+1719293400000,9.48,9.484,9.402,9.413,24910.35,,,,,
+1719294300000,9.413,9.43,9.371,9.42,14871.96,,,,,
+1719295200000,9.419,9.452,9.405,9.447,11282.22,,,,,
+1719296100000,9.447,9.475,9.389,9.396,16086.48,,,,,
+1719297000000,9.396,9.474,9.396,9.451,11162.27,,,,,
+1719297900000,9.451,9.464,9.421,9.46,11356.51,,,,,
+1719298800000,9.46,9.497,9.445,9.457,13257.51,,,,,
+1719299700000,9.457,9.478,9.407,9.411,11691.69,,,,,
+1719300600000,9.411,9.447,9.41,9.426,9834.99,,,,,
+1719301500000,9.426,9.45,9.399,9.428,23662.9,,,,,
+1719302400000,9.428,9.458,9.41,9.426,22641.32,,,,,
+1719303300000,9.426,9.426,9.35,9.358,26546.78,,,,,
+1719304200000,9.358,9.365,9.287,9.318,49946.53,,,,,
+1719305100000,9.319,9.359,9.312,9.353,16399.2,,,,,
+1719306000000,9.355,9.375,9.339,9.366,7653.1,,,,,
+1719306900000,9.367,9.414,9.35,9.374,46550.62,,,,,
+1719307800000,9.374,9.4,9.359,9.368,10278.05,,,,,
+1719308700000,9.368,9.457,9.353,9.418,32645.8,,,,,
+1719309600000,9.418,9.437,9.402,9.421,18051.11,,,,,
+1719310500000,9.421,9.437,9.41,9.43,14770.9,,,,,
+1719311400000,9.43,9.453,9.403,9.418,12895.51,,,,,
+1719312300000,9.418,9.474,9.412,9.466,17556.48,,,,,
+1719313200000,9.466,9.506,9.464,9.501,13375.25,,,,,
+1719314100000,9.5,9.5,9.426,9.426,19394.12,,,,,
+1719315000000,9.426,9.449,9.407,9.434,28442.72,,,,,
+1719315900000,9.434,9.47,9.429,9.454,11241.25,,,,,
+1719316800000,9.454,9.47,9.368,9.371,29228.59,,,,,
+1719317700000,9.371,9.404,9.364,9.396,19186.84,,,,,
+1719318600000,9.394,9.415,9.375,9.378,11021.14,,,,,
+1719319500000,9.378,9.388,9.345,9.355,19626.05,,,,,
+1719320400000,9.355,9.371,9.339,9.358,10424.71,,,,,
+1719321300000,9.358,9.387,9.34,9.387,11805.92,,,,,
+1719322200000,9.387,9.387,9.307,9.346,17566.69,,,,,
+1719323100000,9.345,9.392,9.318,9.34,10950.39,,,,,
+1719324000000,9.34,9.37,9.313,9.37,16252.94,,,,,
+1719324900000,9.37,9.491,9.345,9.489,50206.5,,,,,
+1719325800000,9.49,9.527,9.46,9.503,36634.0,,,,,
+1719326700000,9.503,9.504,9.418,9.466,20824.51,,,,,
+1719327600000,9.467,9.482,9.386,9.392,23761.23,,,,,
+1719328500000,9.392,9.49,9.388,9.483,13994.81,,,,,
+1719329400000,9.482,9.515,9.475,9.48,20463.27,,,,,
+1719330300000,9.48,9.497,9.4,9.429,70842.66,,,,,
+1719331200000,9.429,9.453,9.345,9.358,55595.46,,,,,
+1719332100000,9.357,9.367,9.302,9.33,36599.69,,,,,
+1719333000000,9.33,9.346,9.313,9.335,15138.48,,,,,
+1719333900000,9.335,9.338,9.249,9.289,24746.85,,,,,
+1719334800000,9.289,9.377,9.281,9.377,18593.24,,,,,
+1719335700000,9.377,9.389,9.356,9.373,11773.2,,,,,
+1719336600000,9.373,9.381,9.347,9.376,16464.27,,,,,
+1719337500000,9.376,9.396,9.365,9.367,10405.02,,,,,
+1719338400000,9.367,9.414,9.361,9.411,8109.81,,,,,
+1719339300000,9.411,9.463,9.396,9.463,9964.1,,,,,
+1719340200000,9.462,9.513,9.454,9.499,21355.88,,,,,
+1719341100000,9.493,9.529,9.46,9.509,24345.08,,,,,
+1719342000000,9.51,9.543,9.489,9.512,24005.1,,,,,
+1719342900000,9.508,9.52,9.496,9.512,7800.57,,,,,
+1719343800000,9.511,9.533,9.488,9.517,10727.31,,,,,
+1719344700000,9.518,9.552,9.502,9.541,20264.81,,,,,
+1719345600000,9.548,9.569,9.532,9.553,10586.1,,,,,
+1719346500000,9.558,9.563,9.536,9.536,9221.2,,,,,
+1719347400000,9.538,9.553,9.511,9.511,8560.94,,,,,
+1719348300000,9.51,9.514,9.489,9.491,7462.05,,,,,
+1719349200000,9.491,9.493,9.475,9.479,5598.91,,,,,
+1719350100000,9.48,9.526,9.48,9.508,13815.8,,,,,
+1719351000000,9.508,9.515,9.486,9.492,4914.51,,,,,
+1719351900000,9.492,9.493,9.484,9.486,5537.69,,,,,
+1719352800000,9.486,9.528,9.486,9.503,10229.83,,,,,
+1719353700000,9.504,9.539,9.498,9.499,4276.36,,,,,
+1719354600000,9.503,9.51,9.478,9.48,5407.25,,,,,
+1719355500000,9.48,9.505,9.478,9.482,6792.99,,,,,
+1719356400000,9.483,9.501,9.44,9.457,15392.41,,,,,
+1719357300000,9.458,9.466,9.428,9.461,9895.24,,,,,
+1719358200000,9.46,9.484,9.459,9.484,7243.68,,,,,
+1719359100000,9.484,9.507,9.478,9.503,6585.29,,,,,
+1719360000000,9.505,9.505,9.458,9.473,11577.06,,,,,
+1719360900000,9.473,9.502,9.466,9.488,6921.9,,,,,
+1719361800000,9.488,9.498,9.458,9.467,8133.2,,,,,
+1719362700000,9.467,9.494,9.461,9.488,9476.06,,,,,
+1719363600000,9.489,9.499,9.455,9.498,18668.33,,,,,
+1719364500000,9.498,9.533,9.496,9.524,15684.95,,,,,
+1719365400000,9.53,9.557,9.512,9.552,18309.83,,,,,
+1719366300000,9.551,9.609,9.531,9.574,17074.4,,,,,
+1719367200000,9.581,9.635,9.551,9.603,25072.96,,,,,
+1719368100000,9.605,9.654,9.596,9.634,17094.97,,,,,
+1719369000000,9.631,9.641,9.574,9.58,6513.73,,,,,
+1719369900000,9.579,9.59,9.552,9.558,9522.15,,,,,
+1719370800000,9.561,9.578,9.535,9.553,9837.69,,,,,
+1719371700000,9.55,9.556,9.455,9.462,29469.19,,,,,
+1719372600000,9.464,9.506,9.425,9.505,31785.53,,,,,
+1719373500000,9.503,9.51,9.489,9.501,8588.67,,,,,
+1719374400000,9.498,9.513,9.459,9.484,9141.11,,,,,
+1719375300000,9.484,9.507,9.477,9.501,8503.2,,,,,
+1719376200000,9.494,9.508,9.474,9.495,7026.28,,,,,
+1719377100000,9.495,9.508,9.487,9.496,11549.28,,,,,
+1719378000000,9.496,9.514,9.493,9.507,5006.7,,,,,
+1719378900000,9.512,9.541,9.475,9.499,15948.29,,,,,
+1719379800000,9.496,9.526,9.491,9.509,4740.44,,,,,
+1719380700000,9.515,9.517,9.482,9.483,10930.22,,,,,
+1719381600000,9.483,9.504,9.462,9.48,15068.32,,,,,
+1719382500000,9.472,9.505,9.467,9.504,11366.69,,,,,
+1719383400000,9.504,9.518,9.464,9.476,7495.26,,,,,
+1719384300000,9.477,9.502,9.469,9.488,7528.07,,,,,
+1719385200000,9.491,9.492,9.448,9.468,31698.75,,,,,
+1719386100000,9.467,9.501,9.457,9.464,4594.65,,,,,
+1719387000000,9.467,9.495,9.431,9.472,7169.18,,,,,
+1719387900000,9.469,9.477,9.446,9.471,8906.22,,,,,
+1719388800000,9.472,9.477,9.416,9.423,11237.29,,,,,
+1719389700000,9.424,9.439,9.384,9.427,20283.09,,,,,
+1719390600000,9.429,9.431,9.349,9.397,33343.58,,,,,
+1719391500000,9.4,9.431,9.373,9.374,22176.82,,,,,
+1719392400000,9.376,9.383,9.341,9.373,19734.9,,,,,
+1719393300000,9.371,9.391,9.354,9.39,15762.77,,,,,
+1719394200000,9.391,9.395,9.357,9.359,35442.65,,,,,
+1719395100000,9.359,9.384,9.355,9.378,8555.31,,,,,
+1719396000000,9.375,9.386,9.331,9.357,14829.99,,,,,
+1719396900000,9.357,9.361,9.315,9.336,17481.94,,,,,
+1719397800000,9.335,9.337,9.313,9.32,10970.26,,,,,
+1719398700000,9.32,9.322,9.305,9.318,11025.8,,,,,
+1719399600000,9.321,9.383,9.321,9.379,19548.04,,,,,
+1719400500000,9.38,9.382,9.334,9.336,8651.91,,,,,
+1719401400000,9.335,9.36,9.334,9.354,11117.91,,,,,
+1719402300000,9.354,9.366,9.348,9.365,8789.86,,,,,
+1719403200000,9.365,9.38,9.331,9.332,10403.07,,,,,
+1719404100000,9.332,9.35,9.321,9.343,9459.36,,,,,
+1719405000000,9.343,9.351,9.315,9.326,11565.28,,,,,
+1719405900000,9.326,9.359,9.32,9.34,8407.87,,,,,
+1719406800000,9.339,9.374,9.314,9.335,11034.56,,,,,
+1719407700000,9.336,9.359,9.331,9.357,4397.22,,,,,
+1719408600000,9.357,9.388,9.349,9.379,14426.01,,,,,
+1719409500000,9.379,9.45,9.375,9.439,43651.11,,,,,
+1719410400000,9.44,9.511,9.425,9.483,27641.14,,,,,
+1719411300000,9.482,9.514,9.387,9.397,62156.65,,,,,
+1719412200000,9.402,9.418,9.336,9.357,24450.86,,,,,
+1719413100000,9.357,9.402,9.349,9.374,12952.58,,,,,
+1719414000000,9.374,9.375,9.24,9.26,44598.32,,,,,
+1719414900000,9.26,9.308,9.252,9.296,25102.73,,,,,
+1719415800000,9.293,9.31,9.272,9.303,15031.43,,,,,
+1719416700000,9.305,9.328,9.303,9.325,9520.54,,,,,
+1719417600000,9.325,9.361,9.307,9.33,15819.84,,,,,
+1719418500000,9.33,9.33,9.287,9.303,9733.52,,,,,
+1719419400000,9.301,9.34,9.29,9.33,9958.24,,,,,
+1719420300000,9.33,9.335,9.271,9.284,17034.48,,,,,
+1719421200000,9.284,9.284,9.149,9.193,82620.53,,,,,
+1719422100000,9.194,9.245,9.182,9.243,21317.3,,,,,
+1719423000000,9.245,9.258,9.197,9.208,26137.16,,,,,
+1719423900000,9.208,9.279,9.204,9.27,8869.06,,,,,
+1719424800000,9.271,9.275,9.23,9.235,8104.36,,,,,
+1719425700000,9.235,9.256,9.207,9.242,11977.36,,,,,
+1719426600000,9.239,9.25,9.219,9.242,8923.62,,,,,
+1719427500000,9.243,9.253,9.222,9.239,21219.47,,,,,
+1719428400000,9.239,9.289,9.224,9.288,15291.09,,,,,
+1719429300000,9.289,9.348,9.289,9.333,13796.94,,,,,
+1719430200000,9.333,9.407,9.32,9.39,24434.12,,,,,
+1719431100000,9.389,9.474,9.364,9.47,15747.78,,,,,
+1719432000000,9.469,9.569,9.456,9.466,65458.36,,,,,
+1719432900000,9.467,9.484,9.432,9.457,13054.05,,,,,
+1719433800000,9.457,9.497,9.433,9.497,9684.91,,,,,
+1719434700000,9.495,9.515,9.485,9.491,21400.21,,,,,
+1719435600000,9.491,9.528,9.47,9.47,33618.02,,,,,
+1719436500000,9.47,9.497,9.464,9.486,7062.36,,,,,
+1719437400000,9.486,9.486,9.44,9.443,7204.84,,,,,
+1719438300000,9.443,9.472,9.44,9.468,9291.26,,,,,
+1719439200000,9.468,9.5,9.45,9.482,9355.46,,,,,
+1719440100000,9.483,9.489,9.444,9.449,8031.85,,,,,
+1719441000000,9.449,9.453,9.42,9.442,12627.63,,,,,
+1719441900000,9.442,9.48,9.439,9.479,4933.95,,,,,
+1719442800000,9.479,9.484,9.446,9.447,9385.13,,,,,
+1719443700000,9.447,9.447,9.406,9.416,6889.53,,,,,
+1719444600000,9.416,9.416,9.378,9.386,12251.25,,,,,
+1719445500000,9.386,9.406,9.379,9.394,7056.25,,,,,
+1719446400000,9.394,9.394,9.346,9.351,11115.33,,,,,
+1719447300000,9.35,9.351,9.295,9.31,29679.08,,,,,
+1719448200000,9.31,9.34,9.304,9.332,14473.32,,,,,
+1719449100000,9.33,9.33,9.285,9.306,10940.45,,,,,
+1719450000000,9.306,9.329,9.275,9.326,9213.5,,,,,
+1719450900000,9.329,9.339,9.301,9.31,6780.65,,,,,
+1719451800000,9.31,9.338,9.309,9.335,6239.79,,,,,
+1719452700000,9.335,9.354,9.308,9.32,14088.97,,,,,
+1719453600000,9.32,9.333,9.276,9.304,23138.31,,,,,
+1719454500000,9.304,9.331,9.294,9.327,4967.34,,,,,
+1719455400000,9.328,9.358,9.317,9.323,8517.87,,,,,
+1719456300000,9.324,9.393,9.323,9.383,37546.53,,,,,
+1719457200000,9.383,9.393,9.344,9.371,11829.22,,,,,
+1719458100000,9.371,9.416,9.367,9.382,10119.13,,,,,
+1719459000000,9.382,9.388,9.3,9.305,58677.74,,,,,
+1719459900000,9.305,9.316,9.286,9.295,35890.63,,,,,
+1719460800000,9.295,9.324,9.275,9.324,11398.5,,,,,
+1719461700000,9.324,9.344,9.319,9.343,9248.73,,,,,
+1719462600000,9.344,9.359,9.335,9.338,5949.27,,,,,
+1719463500000,9.338,9.4,9.326,9.387,65966.59,,,,,
+1719464400000,9.387,9.41,9.31,9.334,21450.01,,,,,
+1719465300000,9.336,9.338,9.29,9.31,41668.32,,,,,
+1719466200000,9.31,9.35,9.272,9.339,25442.32,,,,,
+1719467100000,9.339,9.339,9.289,9.302,11697.47,,,,,
+1719468000000,9.302,9.305,9.198,9.262,48594.93,,,,,
+1719468900000,9.262,9.277,9.222,9.277,19040.02,,,,,
+1719469800000,9.278,9.278,9.209,9.23,22164.12,,,,,
+1719470700000,9.23,9.25,9.191,9.236,28684.79,,,,,
+1719471600000,9.233,9.25,9.209,9.226,8358.85,,,,,
+1719472500000,9.226,9.247,9.192,9.208,31527.49,,,,,
+1719473400000,9.21,9.243,9.203,9.231,8148.9,,,,,
+1719474300000,9.231,9.235,9.199,9.215,14189.32,,,,,
+1719475200000,9.215,9.243,9.206,9.221,11812.09,,,,,
+1719476100000,9.222,9.225,9.198,9.205,13399.25,,,,,
+1719477000000,9.206,9.207,9.187,9.195,17024.88,,,,,
+1719477900000,9.195,9.213,9.182,9.207,8924.31,,,,,
+1719478800000,9.207,9.261,9.201,9.261,22238.07,,,,,
+1719479700000,9.261,9.307,9.254,9.293,22240.68,,,,,
+1719480600000,9.293,9.344,9.29,9.323,21851.63,,,,,
+1719481500000,9.326,9.365,9.321,9.352,14725.59,,,,,
+1719482400000,9.35,9.375,9.312,9.344,29957.18,,,,,
+1719483300000,9.344,9.358,9.31,9.357,32735.48,,,,,
+1719484200000,9.357,9.407,9.357,9.366,19572.66,,,,,
+1719485100000,9.366,9.366,9.288,9.288,15407.22,,,,,
+1719486000000,9.288,9.33,9.273,9.316,10128.56,,,,,
+1719486900000,9.318,9.344,9.3,9.301,12853.48,,,,,
+1719487800000,9.301,9.339,9.295,9.337,14218.89,,,,,
+1719488700000,9.337,9.352,9.321,9.324,8820.41,,,,,
+1719489600000,9.321,9.456,9.321,9.456,35131.34,,,,,
+1719490500000,9.454,9.459,9.415,9.454,29938.45,,,,,
+1719491400000,9.454,9.459,9.362,9.424,37637.28,,,,,
+1719492300000,9.428,9.52,9.404,9.509,62977.28,,,,,
+1719493200000,9.508,9.61,9.487,9.589,91821.78,,,,,
+1719494100000,9.598,9.619,9.496,9.5,36250.57,,,,,
+1719495000000,9.499,9.605,9.498,9.583,40685.62,,,,,
+1719495900000,9.575,9.6,9.54,9.559,16528.47,,,,,
+1719496800000,9.559,9.62,9.559,9.6,35590.11,,,,,
+1719497700000,9.604,9.648,9.57,9.619,28379.17,,,,,
+1719498600000,9.621,9.633,9.538,9.564,10404.48,,,,,
+1719499500000,9.564,9.564,9.508,9.512,24686.06,,,,,
+1719500400000,9.515,9.531,9.484,9.513,15735.5,,,,,
+1719501300000,9.518,9.554,9.467,9.478,17445.07,,,,,
+1719502200000,9.478,9.502,9.463,9.483,16408.43,,,,,
+1719503100000,9.482,9.503,9.445,9.453,18289.03,,,,,
+1719504000000,9.455,9.455,9.41,9.431,28037.37,,,,,
+1719504900000,9.431,9.431,9.329,9.356,26928.52,,,,,
+1719505800000,9.355,9.4,9.327,9.393,23402.49,,,,,
+1719506700000,9.394,9.418,9.378,9.406,8132.4,,,,,
+1719507600000,9.405,9.434,9.395,9.415,10136.74,,,,,
+1719508500000,9.414,9.473,9.406,9.469,9496.07,,,,,
+1719509400000,9.469,9.49,9.453,9.457,8434.64,,,,,
+1719510300000,9.457,9.475,9.454,9.464,5591.02,,,,,
+1719511200000,9.465,9.48,9.443,9.462,7751.26,,,,,
+1719512100000,9.462,9.47,9.439,9.47,6801.82,,,,,
+1719513000000,9.47,9.497,9.458,9.477,5899.22,,,,,
+1719513900000,9.478,9.504,9.434,9.462,19327.33,,,,,
+1719514800000,9.462,9.468,9.396,9.434,23286.09,,,,,
+1719515700000,9.433,9.452,9.423,9.447,10741.93,,,,,
+1719516600000,9.446,9.479,9.439,9.474,7176.85,,,,,
+1719517500000,9.475,9.484,9.439,9.447,12439.08,,,,,
+1719518400000,9.446,9.466,9.394,9.446,63049.62,,,,,
+1719519300000,9.447,9.457,9.439,9.448,4233.24,,,,,
+1719520200000,9.448,9.525,9.442,9.525,16744.65,,,,,
+1719521100000,9.526,9.526,9.482,9.484,10367.18,,,,,
+1719522000000,9.485,9.518,9.485,9.511,9553.6,,,,,
+1719522900000,9.508,9.511,9.489,9.499,4781.82,,,,,
+1719523800000,9.499,9.504,9.49,9.497,5783.75,,,,,
+1719524700000,9.498,9.51,9.491,9.497,14029.54,,,,,
+1719525600000,9.497,9.517,9.487,9.509,4734.92,,,,,
+1719526500000,9.509,9.532,9.493,9.501,8284.61,,,,,
+1719527400000,9.498,9.527,9.498,9.521,10275.78,,,,,
+1719528300000,9.522,9.531,9.516,9.516,3777.04,,,,,
+1719529200000,9.517,9.535,9.506,9.512,13255.26,,,,,
+1719530100000,9.513,9.52,9.477,9.481,12461.61,,,,,
+1719531000000,9.481,9.501,9.478,9.499,5272.42,,,,,
+1719531900000,9.499,9.514,9.489,9.506,12574.98,,,,,
+1719532800000,9.508,9.54,9.499,9.514,10454.25,,,,,
+1719533700000,9.516,9.516,9.46,9.464,11578.56,,,,,
+1719534600000,9.465,9.496,9.455,9.495,12334.32,,,,,
+1719535500000,9.499,9.506,9.471,9.487,4522.97,,,,,
+1719536400000,9.486,9.512,9.471,9.477,8906.24,,,,,
+1719537300000,9.477,9.576,9.477,9.557,22990.26,,,,,
+1719538200000,9.555,9.636,9.551,9.618,17658.93,,,,,
+1719539100000,9.618,9.626,9.572,9.611,13142.7,,,,,
+1719540000000,9.613,9.635,9.565,9.589,11496.74,,,,,
+1719540900000,9.585,9.632,9.571,9.574,12731.37,,,,,
+1719541800000,9.574,9.622,9.555,9.619,6138.01,,,,,
+1719542700000,9.617,9.624,9.551,9.553,12333.0,,,,,
+1719543600000,9.556,9.588,9.531,9.563,4996.43,,,,,
+1719544500000,9.56,9.589,9.541,9.565,4644.51,,,,,
+1719545400000,9.567,9.605,9.564,9.57,15005.17,,,,,
+1719546300000,9.569,9.602,9.569,9.588,3628.26,,,,,
+1719547200000,9.591,9.594,9.56,9.584,19114.0,,,,,
+1719548100000,9.589,9.6,9.516,9.53,16241.92,,,,,
+1719549000000,9.53,9.569,9.527,9.539,5477.1,,,,,
+1719549900000,9.539,9.583,9.539,9.58,4897.58,,,,,
+1719550800000,9.579,9.594,9.552,9.572,4038.48,,,,,
+1719551700000,9.565,9.57,9.537,9.554,4949.55,,,,,
+1719552600000,9.553,9.576,9.499,9.509,9597.45,,,,,
+1719553500000,9.508,9.538,9.497,9.514,3400.74,,,,,
+1719554400000,9.511,9.54,9.487,9.528,9637.24,,,,,
+1719555300000,9.511,9.529,9.493,9.521,3734.77,,,,,
+1719556200000,9.522,9.557,9.512,9.548,4006.77,,,,,
+1719557100000,9.541,9.553,9.525,9.551,2435.27,,,,,
+1719558000000,9.548,9.553,9.523,9.53,5643.34,,,,,
+1719558900000,9.529,9.534,9.491,9.503,8728.69,,,,,
+1719559800000,9.503,9.514,9.482,9.495,30669.54,,,,,
+1719560700000,9.496,9.533,9.466,9.517,42746.34,,,,,
+1719561600000,9.519,9.529,9.363,9.385,261850.14,,,,,
+1719562500000,9.386,9.4,9.37,9.389,51341.12,,,,,
+1719563400000,9.389,9.417,9.382,9.403,21406.23,,,,,
+1719564300000,9.403,9.434,9.402,9.434,12661.06,,,,,
+1719565200000,9.434,9.434,9.352,9.402,75029.51,,,,,
+1719566100000,9.402,9.416,9.391,9.398,10800.0,,,,,
+1719567000000,9.398,9.41,9.389,9.401,7420.26,,,,,
+1719567900000,9.401,9.438,9.396,9.438,9470.21,,,,,
+1719568800000,9.437,9.455,9.401,9.452,18713.86,,,,,
+1719569700000,9.453,9.465,9.409,9.45,11525.3,,,,,
+1719570600000,9.451,9.474,9.425,9.438,11404.48,,,,,
+1719571500000,9.439,9.439,9.405,9.411,6373.06,,,,,
+1719572400000,9.408,9.431,9.404,9.414,2230.18,,,,,
+1719573300000,9.414,9.455,9.414,9.445,8699.54,,,,,
+1719574200000,9.444,9.474,9.438,9.449,3769.25,,,,,
+1719575100000,9.451,9.451,9.414,9.416,5263.53,,,,,
+1719576000000,9.415,9.453,9.401,9.453,10750.52,,,,,
+1719576900000,9.45,9.48,9.438,9.479,8757.03,,,,,
+1719577800000,9.474,9.488,9.414,9.433,31534.97,,,,,
+1719578700000,9.432,9.435,9.355,9.371,32024.6,,,,,
+1719579600000,9.37,9.38,9.264,9.344,88011.25,,,,,
+1719580500000,9.343,9.381,9.316,9.374,9659.61,,,,,
+1719581400000,9.376,9.494,9.364,9.492,25076.41,,,,,
+1719582300000,9.489,9.535,9.411,9.42,57186.47,,,,,
+1719583200000,9.426,9.49,9.408,9.422,18896.21,,,,,
+1719584100000,9.427,9.436,9.371,9.414,18628.26,,,,,
+1719585000000,9.415,9.452,9.327,9.338,235747.1,,,,,
+1719585900000,9.338,9.363,9.245,9.318,109236.2,,,,,
+1719586800000,9.315,9.318,9.275,9.306,30717.41,,,,,
+1719587700000,9.31,9.36,9.274,9.351,23266.72,,,,,
+1719588600000,9.35,9.375,9.339,9.356,26857.36,,,,,
+1719589500000,9.356,9.415,9.353,9.371,19808.62,,,,,
+1719590400000,9.372,9.39,9.317,9.321,10583.37,,,,,
+1719591300000,9.326,9.328,9.23,9.25,121402.85,,,,,
+1719592200000,9.248,9.262,9.083,9.1,119815.05,buy,9.199,54.650470255240684,320854,0.0
+1719593100000,9.101,9.148,9.033,9.142,94399.22,,,,,
+1719594000000,9.141,9.141,9.067,9.116,23468.93,,,,,
+1719594900000,9.113,9.151,9.097,9.138,22103.48,,,,,
+1719595800000,9.139,9.142,9.064,9.071,24871.33,,,,,
+1719596700000,9.074,9.09,8.996,9.011,84896.21,,,,,
+1719597600000,9.009,9.012,8.957,9.001,45367.96,,,,,
+1719598500000,9.0,9.003,8.93,8.96,30245.61,,,,,
+1719599400000,8.961,8.99,8.942,8.969,31730.08,,,,,
+1719600300000,8.969,9.02,8.96,9.016,75625.07,,,,,
+1719601200000,9.016,9.064,9.004,9.054,67458.54,,,,,
+1719602100000,9.054,9.114,9.013,9.112,83571.42,,,,,
+1719603000000,9.11,9.233,9.11,9.198,161304.79,,,,,
+1719603900000,9.199,9.255,9.181,9.23,369537.18,,,,,
+1719604800000,9.23,9.255,9.147,9.147,29595.2,,,,,
+1719605700000,9.147,9.156,9.115,9.117,23607.38,,,,,
+1719606600000,9.116,9.135,9.104,9.11,21456.39,,,,,
+1719607500000,9.11,9.119,9.076,9.077,20589.53,,,,,
+1719608400000,9.077,9.077,8.964,9.042,46795.03,,,,,
+1719609300000,9.044,9.069,9.006,9.007,24410.5,,,,,
+1719610200000,9.007,9.018,8.988,9.018,20762.58,,,,,
+1719611100000,9.016,9.047,9.007,9.024,10982.5,,,,,
+1719612000000,9.024,9.049,8.98,8.983,9648.43,,,,,
+1719612900000,8.984,8.995,8.961,8.966,25751.92,,,,,
+1719613800000,8.966,9.01,8.966,9.01,20935.18,,,,,
+1719614700000,9.01,9.011,8.982,8.991,9061.46,,,,,
+1719615600000,8.991,9.001,8.975,8.984,17636.27,,,,,
+1719616500000,8.984,8.998,8.976,8.983,11530.86,,,,,
+1719617400000,8.979,8.995,8.969,8.982,9255.56,,,,,
+1719618300000,8.981,9.007,8.975,9.002,12389.47,,,,,
+1719619200000,9.002,9.002,8.962,8.989,18868.99,,,,,
+1719620100000,8.987,8.99,8.95,8.96,18627.38,,,,,
+1719621000000,8.96,9.013,8.959,8.998,10814.07,,,,,
+1719621900000,9.0,9.004,8.972,8.981,9547.0,,,,,
+1719622800000,8.981,9.01,8.972,9.009,21160.86,,,,,
+1719623700000,9.011,9.012,8.981,8.987,23501.71,,,,,
+1719624600000,8.987,9.064,8.985,9.064,16750.54,,,,,
+1719625500000,9.064,9.067,9.007,9.026,15546.43,,,,,
+1719626400000,9.024,9.065,9.024,9.041,13731.19,,,,,
+1719627300000,9.04,9.05,9.008,9.008,8587.95,,,,,
+1719628200000,9.008,9.048,9.004,9.04,10053.38,,,,,
+1719629100000,9.037,9.038,9.008,9.024,3859.92,,,,,
+1719630000000,9.024,9.041,9.005,9.005,7382.42,,,,,
+1719630900000,9.005,9.018,8.997,9.012,10729.06,,,,,
+1719631800000,9.014,9.043,9.004,9.023,14820.12,,,,,
+1719632700000,9.024,9.045,9.016,9.045,27187.13,,,,,
+1719633600000,9.045,9.049,9.025,9.025,13774.37,,,,,
+1719634500000,9.024,9.032,9.016,9.028,7279.68,,,,,
+1719635400000,9.029,9.047,9.019,9.02,8942.12,,,,,
+1719636300000,9.022,9.033,9.009,9.014,5963.08,,,,,
+1719637200000,9.012,9.014,8.99,8.994,10910.13,,,,,
+1719638100000,8.994,8.994,8.955,8.966,27413.93,,,,,
+1719639000000,8.965,8.971,8.934,8.942,11818.64,,,,,
+1719639900000,8.942,8.982,8.94,8.977,11500.16,,,,,
+1719640800000,8.976,9.004,8.968,9.0,14351.31,,,,,
+1719641700000,9.001,9.005,8.979,9.001,7479.97,,,,,
+1719642600000,8.999,9.011,8.977,8.989,6334.62,,,,,
+1719643500000,8.99,8.993,8.975,8.985,8385.22,,,,,
+1719644400000,8.985,9.03,8.966,9.02,71182.75,,,,,
+1719645300000,9.018,9.071,8.989,9.069,50405.48,,,,,
+1719646200000,9.071,9.128,9.05,9.105,19237.25,,,,,
+1719647100000,9.106,9.11,9.052,9.053,9320.5,,,,,
+1719648000000,9.053,9.055,8.994,8.998,28568.57,,,,,
+1719648900000,8.999,9.025,8.975,8.978,26349.56,,,,,
+1719649800000,8.983,8.996,8.968,8.968,10785.9,,,,,
+1719650700000,8.967,8.998,8.967,8.998,12693.11,,,,,
+1719651600000,8.997,8.997,8.97,8.973,8805.59,,,,,
+1719652500000,8.972,8.972,8.944,8.96,10877.38,,,,,
+1719653400000,8.961,8.997,8.96,8.979,61500.13,,,,,
+1719654300000,8.978,8.989,8.965,8.983,10486.48,,,,,
+1719655200000,8.983,8.992,8.971,8.974,8520.86,,,,,
+1719656100000,8.974,8.983,8.965,8.972,4317.02,,,,,
+1719657000000,8.971,8.99,8.965,8.967,7669.03,,,,,
+1719657900000,8.967,8.987,8.951,8.951,24518.22,,,,,
+1719658800000,8.952,8.967,8.94,8.967,19838.49,,,,,
+1719659700000,8.966,8.978,8.954,8.976,9704.71,,,,,
+1719660600000,8.976,8.99,8.956,8.966,16714.99,,,,,
+1719661500000,8.963,8.979,8.953,8.953,5521.55,,,,,
+1719662400000,8.954,8.964,8.947,8.953,6717.06,,,,,
+1719663300000,8.953,8.969,8.95,8.968,10075.73,,,,,
+1719664200000,8.967,8.979,8.941,8.944,11117.88,,,,,
+1719665100000,8.944,8.947,8.886,8.923,30292.96,,,,,
+1719666000000,8.925,8.938,8.9,8.901,7051.64,,,,,
+1719666900000,8.899,8.905,8.885,8.895,9769.21,,,,,
+1719667800000,8.893,8.934,8.87,8.927,51152.34,,,,,
+1719668700000,8.927,8.927,8.893,8.899,7627.98,,,,,
+1719669600000,8.898,8.921,8.891,8.908,9347.28,,,,,
+1719670500000,8.908,8.925,8.887,8.911,34208.2,,,,,
+1719671400000,8.911,8.925,8.907,8.913,15501.26,,,,,
+1719672300000,8.913,8.926,8.908,8.915,14957.35,,,,,
+1719673200000,8.914,8.95,8.9,8.928,47560.27,,,,,
+1719674100000,8.927,8.955,8.924,8.941,6478.95,,,,,
+1719675000000,8.94,8.964,8.937,8.961,1682.35,,,,,
+1719675900000,8.965,9.0,8.964,8.998,3977.88,,,,,
+1719676800000,9.0,9.013,8.966,8.967,8397.03,,,,,
+1719677700000,8.965,8.994,8.959,8.981,3753.67,,,,,
+1719678600000,8.978,8.995,8.968,8.98,5099.31,,,,,
+1719679500000,8.981,8.983,8.966,8.979,3451.34,,,,,
+1719680400000,8.977,8.982,8.947,8.969,4457.61,,,,,
+1719681300000,8.97,8.97,8.944,8.947,2048.16,,,,,
+1719682200000,8.947,8.951,8.933,8.945,2530.76,,,,,
+1719683100000,8.947,8.949,8.918,8.921,4811.96,,,,,
+1719684000000,8.921,8.921,8.901,8.901,4295.37,,,,,
+1719684900000,8.901,8.906,8.879,8.894,5581.44,,,,,
+1719685800000,8.894,8.906,8.893,8.897,1968.83,,,,,
+1719686700000,8.897,8.911,8.89,8.909,4107.06,,,,,
+1719687600000,8.911,8.919,8.895,8.918,1884.58,,,,,
+1719688500000,8.916,8.918,8.882,8.882,1588.04,,,,,
+1719689400000,8.878,8.95,8.844,8.945,36340.78,,,,,
+1719690300000,8.946,8.954,8.931,8.935,7879.45,,,,,
+1719691200000,8.936,8.957,8.936,8.941,3792.32,,,,,
+1719692100000,8.938,8.977,8.938,8.962,3510.02,,,,,
+1719693000000,8.96,8.973,8.917,8.917,4033.79,,,,,
+1719693900000,8.916,8.919,8.884,8.897,5693.17,,,,,
+1719694800000,8.896,8.9,8.872,8.883,6470.15,,,,,
+1719695700000,8.884,8.903,8.858,8.892,4441.89,,,,,
+1719696600000,8.881,8.9,8.875,8.897,2529.63,,,,,
+1719697500000,8.898,8.9,8.876,8.886,5092.65,,,,,
+1719698400000,8.886,8.907,8.872,8.873,8370.74,,,,,
+1719699300000,8.872,8.875,8.852,8.864,4591.4,,,,,
+1719700200000,8.865,8.883,8.855,8.873,13335.99,,,,,
+1719701100000,8.87,8.87,8.847,8.859,6768.91,,,,,
+1719702000000,8.857,8.882,8.857,8.868,4092.63,,,,,
+1719702900000,8.868,8.887,8.864,8.872,1868.43,,,,,
+1719703800000,8.87,8.881,8.853,8.854,6215.76,,,,,
+1719704700000,8.85,8.863,8.846,8.854,7111.65,,,,,
+1719705600000,8.858,8.868,8.847,8.848,4792.28,,,,,
+1719706500000,8.847,8.887,8.841,8.887,2094.37,,,,,
+1719707400000,8.879,8.9,8.871,8.896,1654.74,,,,,
+1719708300000,8.894,8.901,8.874,8.874,6159.54,,,,,
+1719709200000,8.875,8.883,8.827,8.855,4585.22,,,,,
+1719710100000,8.854,8.873,8.826,8.871,3132.87,,,,,
+1719711000000,8.868,8.877,8.834,8.847,6269.07,,,,,
+1719711900000,8.838,8.847,8.828,8.845,2679.89,,,,,
+1719712800000,8.845,8.846,8.82,8.839,5065.8,,,,,
+1719713700000,8.834,8.839,8.76,8.825,59570.37,,,,,
+1719714600000,8.827,8.835,8.788,8.8,10076.74,,,,,
+1719715500000,8.796,8.815,8.767,8.803,17884.85,,,,,
+1719716400000,8.811,8.845,8.805,8.836,6633.22,,,,,
+1719717300000,8.836,8.88,8.835,8.87,8559.75,,,,,
+1719718200000,8.872,8.893,8.86,8.889,7945.69,,,,,
+1719719100000,8.887,8.887,8.858,8.872,4251.47,,,,,
+1719720000000,8.872,8.884,8.853,8.875,1770.35,,,,,
+1719720900000,8.875,8.889,8.86,8.875,4716.81,,,,,
+1719721800000,8.877,8.9,8.867,8.9,3817.42,,,,,
+1719722700000,8.899,8.901,8.881,8.885,2802.57,,,,,
+1719723600000,8.887,8.888,8.829,8.833,5314.39,,,,,
+1719724500000,8.831,8.877,8.829,8.876,4651.75,,,,,
+1719725400000,8.874,8.914,8.865,8.892,7920.53,,,,,
+1719726300000,8.892,8.903,8.857,8.877,10935.77,,,,,