diff --git "a/backtests_csv/xznzynr8.csv" "b/backtests_csv/xznzynr8.csv"
new file mode 100644--- /dev/null
+++ "b/backtests_csv/xznzynr8.csv"
@@ -0,0 +1,2155 @@
+ts,open,high,low,close,volume,order_type,order_rate,order_amount,order_id,pnl
+1726704000000,0.1851,0.1866,0.1847,0.1863,101155.0,,,,,
+1726704300000,0.1862,0.1875,0.1846,0.1849,255167.0,,,,,
+1726704600000,0.1849,0.1865,0.1845,0.1854,190083.0,,,,,
+1726704900000,0.1852,0.1858,0.1833,0.1837,205466.0,,,,,
+1726705200000,0.1837,0.1837,0.1815,0.1829,324845.0,,,,,
+1726705500000,0.1828,0.1832,0.1824,0.1828,167232.0,,,,,
+1726705800000,0.1829,0.1831,0.1815,0.1825,131862.0,,,,,
+1726706100000,0.1825,0.1825,0.1816,0.1819,198836.0,,,,,
+1726706400000,0.182,0.1827,0.1817,0.1824,149641.0,,,,,
+1726706700000,0.1824,0.1833,0.1824,0.1831,76975.0,,,,,
+1726707000000,0.1831,0.1842,0.1824,0.1825,158029.0,,,,,
+1726707300000,0.1825,0.1836,0.1824,0.1836,105905.0,,,,,
+1726707600000,0.1834,0.184,0.183,0.1832,162714.0,,,,,
+1726707900000,0.1832,0.1833,0.1825,0.1827,239921.0,,,,,
+1726708200000,0.1825,0.1827,0.1808,0.1808,113249.0,buy,0.18125,2758.6206896551726,665650,0.0
+1726708500000,0.1809,0.1812,0.1804,0.1809,73248.0,,,,,
+1726708800000,0.1811,0.1814,0.1808,0.1811,13129.0,,,,,
+1726709100000,0.1813,0.1814,0.1811,0.1813,36663.0,,,,,
+1726709400000,0.1813,0.1814,0.1806,0.1807,66272.0,,,,,
+1726709700000,0.1807,0.1821,0.1806,0.1817,38724.0,,,,,
+1726710000000,0.1817,0.182,0.1815,0.1817,27804.0,,,,,
+1726710300000,0.1817,0.182,0.1815,0.182,7587.0,,,,,
+1726710600000,0.182,0.1823,0.1818,0.1818,39416.0,,,,,
+1726710900000,0.182,0.1824,0.1819,0.1822,16124.0,,,,,
+1726711200000,0.1824,0.1827,0.1822,0.1824,22328.0,,,,,
+1726711500000,0.1824,0.1826,0.1822,0.1823,65153.0,,,,,
+1726711800000,0.1822,0.1825,0.1821,0.1822,40625.0,,,,,
+1726712100000,0.1823,0.1823,0.1821,0.1822,9479.0,,,,,
+1726712400000,0.1822,0.1822,0.1819,0.1819,12649.0,,,,,
+1726712700000,0.1821,0.1822,0.182,0.1822,4596.0,,,,,
+1726713000000,0.1821,0.1861,0.1821,0.1853,440449.0,,,,,
+1726713300000,0.1853,0.1853,0.1835,0.1846,104681.0,,,,,
+1726713600000,0.1846,0.1846,0.1844,0.1844,11702.0,,,,,
+1726713900000,0.1845,0.1848,0.1838,0.184,31387.0,,,,,
+1726714200000,0.1841,0.1844,0.184,0.184,4092.0,sell,0.18419216,1791.3103448275863,557094,4.615701322493791
+1726714500000,0.1841,0.1843,0.1835,0.1836,11856.0,,,,,
+1726714800000,0.1837,0.1856,0.1837,0.1843,52204.0,,,,,
+1726715100000,0.1843,0.1845,0.1839,0.1842,18352.0,,,,,
+1726715400000,0.1845,0.1847,0.1839,0.1842,38778.0,,,,,
+1726715700000,0.1843,0.1848,0.1842,0.1844,7376.0,,,,,
+1726716000000,0.1843,0.1844,0.184,0.1843,12154.0,,,,,
+1726716300000,0.1841,0.1846,0.184,0.1843,8070.0,,,,,
+1726716600000,0.1843,0.1849,0.1843,0.1847,49536.0,,,,,
+1726716900000,0.1847,0.1849,0.1845,0.1845,4524.0,,,,,
+1726717200000,0.1847,0.1851,0.1846,0.1847,13621.0,,,,,
+1726717500000,0.1848,0.1851,0.1848,0.1851,12830.0,,,,,
+1726717800000,0.1848,0.1849,0.1845,0.1846,20034.0,,,,,
+1726718100000,0.1846,0.1848,0.1845,0.1847,3363.0,,,,,
+1726718400000,0.1847,0.1848,0.1843,0.1844,31586.0,,,,,
+1726718700000,0.1844,0.1846,0.1836,0.1839,12054.0,,,,,
+1726719000000,0.1839,0.1839,0.1828,0.1832,50011.0,,,,,
+1726719300000,0.1835,0.1842,0.1834,0.1841,24676.0,,,,,
+1726719600000,0.1841,0.1842,0.1837,0.1838,9266.0,,,,,
+1726719900000,0.1839,0.1839,0.1832,0.1836,24786.0,,,,,
+1726720200000,0.1833,0.1837,0.1832,0.1833,9363.0,,,,,
+1726720500000,0.1835,0.1836,0.1831,0.1833,15044.0,,,,,
+1726720800000,0.183,0.1834,0.1824,0.1834,28314.0,,,,,
+1726721100000,0.1834,0.1837,0.1831,0.1836,40264.0,,,,,
+1726721400000,0.1836,0.1839,0.1829,0.1829,54639.0,,,,,
+1726721700000,0.1832,0.1841,0.1832,0.1839,17671.0,,,,,
+1726722000000,0.1839,0.1841,0.1836,0.1838,23778.0,,,,,
+1726722300000,0.1837,0.1843,0.1837,0.1839,23086.0,,,,,
+1726722600000,0.184,0.1841,0.1837,0.1838,4666.0,,,,,
+1726722900000,0.1839,0.1841,0.1838,0.1841,5122.0,,,,,
+1726723200000,0.1839,0.1842,0.1839,0.184,4136.0,,,,,
+1726723500000,0.1842,0.1842,0.182,0.1831,223127.0,,,,,
+1726723800000,0.1835,0.1836,0.183,0.1835,7343.0,,,,,
+1726724100000,0.1834,0.1835,0.1832,0.1834,13136.0,,,,,
+1726724400000,0.1835,0.1835,0.183,0.183,2853.0,,,,,
+1726724700000,0.1832,0.1833,0.183,0.1832,19896.0,,,,,
+1726725000000,0.1832,0.1835,0.183,0.1835,9181.0,,,,,
+1726725300000,0.1833,0.1835,0.1832,0.1833,6596.0,,,,,
+1726725600000,0.1832,0.1833,0.1828,0.1828,4192.0,,,,,
+1726725900000,0.1829,0.1829,0.1826,0.1827,5462.0,,,,,
+1726726200000,0.1825,0.1827,0.1822,0.1823,34256.0,,,,,
+1726726500000,0.1825,0.1825,0.1818,0.1818,43091.0,,,,,
+1726726800000,0.1821,0.1824,0.1821,0.1823,8595.0,,,,,
+1726727100000,0.1821,0.1823,0.1818,0.1821,26428.0,,,,,
+1726727400000,0.1821,0.1828,0.182,0.1828,30183.0,,,,,
+1726727700000,0.1826,0.1827,0.1821,0.1824,9316.0,,,,,
+1726728000000,0.1824,0.1829,0.1823,0.1828,29122.0,,,,,
+1726728300000,0.1827,0.183,0.1826,0.1829,16760.0,,,,,
+1726728600000,0.1829,0.1829,0.1823,0.1825,17012.0,,,,,
+1726728900000,0.1826,0.183,0.1824,0.1829,10320.0,,,,,
+1726729200000,0.183,0.183,0.1825,0.1828,12792.0,,,,,
+1726729500000,0.1826,0.1831,0.1826,0.1831,5115.0,,,,,
+1726729800000,0.1831,0.1832,0.1829,0.1829,7122.0,,,,,
+1726730100000,0.183,0.1832,0.1829,0.183,1104.0,,,,,
+1726730400000,0.183,0.1833,0.1828,0.1829,17487.0,,,,,
+1726730700000,0.1831,0.1833,0.183,0.1831,9876.0,,,,,
+1726731000000,0.1832,0.1833,0.1828,0.1833,11395.0,,,,,
+1726731300000,0.1833,0.1862,0.1833,0.1852,166251.0,,,,,
+1726731600000,0.1853,0.1857,0.1848,0.1851,40077.0,,,,,
+1726731900000,0.1851,0.1875,0.1851,0.1863,148700.0,,,,,
+1726732200000,0.1861,0.1865,0.1858,0.1859,39703.0,,,,,
+1726732500000,0.186,0.1861,0.1855,0.1857,11692.0,,,,,
+1726732800000,0.1857,0.1869,0.1857,0.1863,23644.0,,,,,
+1726733100000,0.1865,0.1869,0.1861,0.1869,35749.0,,,,,
+1726733400000,0.187,0.1878,0.187,0.1874,68234.0,,,,,
+1726733700000,0.1874,0.1874,0.1864,0.1867,10091.0,sell,0.18647925,967.3103448275863,361359,4.802310045827603
+1726734000000,0.1866,0.1867,0.1863,0.1863,23865.0,,,,,
+1726734300000,0.1863,0.1863,0.1857,0.1861,19008.0,,,,,
+1726734600000,0.1859,0.1867,0.1859,0.1861,13765.0,,,,,
+1726734900000,0.1859,0.1859,0.1855,0.1855,11614.0,,,,,
+1726735200000,0.1855,0.1858,0.1848,0.1857,48155.0,,,,,
+1726735500000,0.1854,0.1858,0.1853,0.1855,14534.0,,,,,
+1726735800000,0.1856,0.1858,0.1855,0.1856,19333.0,,,,,
+1726736100000,0.1857,0.1857,0.1851,0.1853,41479.0,,,,,
+1726736400000,0.1851,0.1854,0.1848,0.1852,39338.0,,,,,
+1726736700000,0.1852,0.1853,0.185,0.1853,2525.0,,,,,
+1726737000000,0.1852,0.1859,0.1849,0.1859,25926.0,,,,,
+1726737300000,0.1859,0.1862,0.1859,0.1862,14118.0,,,,,
+1726737600000,0.1863,0.1864,0.1862,0.1862,7402.0,,,,,
+1726737900000,0.1863,0.1869,0.1861,0.1866,74598.0,,,,,
+1726738200000,0.1866,0.187,0.1865,0.1869,19414.0,,,,,
+1726738500000,0.1868,0.187,0.1866,0.1866,41890.0,,,,,
+1726738800000,0.1868,0.1869,0.1868,0.1869,29203.0,,,,,
+1726739100000,0.1868,0.1868,0.1856,0.1859,96715.0,,,,,
+1726739400000,0.1859,0.1859,0.1855,0.1857,12396.0,,,,,
+1726739700000,0.1855,0.1857,0.1853,0.1856,16069.0,,,,,
+1726740000000,0.1855,0.1857,0.1853,0.1854,13094.0,,,,,
+1726740300000,0.1855,0.1861,0.1853,0.1858,21376.0,,,,,
+1726740600000,0.1859,0.1862,0.1857,0.1862,13612.0,,,,,
+1726740900000,0.1862,0.1863,0.1861,0.1862,14764.0,,,,,
+1726741200000,0.1862,0.1865,0.1857,0.1859,76474.0,,,,,
+1726741500000,0.186,0.1875,0.186,0.187,138943.0,,,,,
+1726741800000,0.187,0.187,0.1863,0.1866,11858.0,,,,,
+1726742100000,0.1867,0.1867,0.1857,0.1857,20993.0,,,,,
+1726742400000,0.1856,0.1859,0.1852,0.1856,57769.0,,,,,
+1726742700000,0.1856,0.1864,0.1855,0.1859,30404.0,,,,,
+1726743000000,0.1862,0.1862,0.1859,0.1862,1976.0,,,,,
+1726743300000,0.1863,0.1863,0.1854,0.1854,34400.0,,,,,
+1726743600000,0.1855,0.1857,0.185,0.1852,46438.0,,,,,
+1726743900000,0.185,0.1872,0.1844,0.1856,141221.0,,,,,
+1726744200000,0.1858,0.1858,0.1848,0.185,89097.0,,,,,
+1726744500000,0.185,0.1857,0.185,0.1857,12400.0,,,,,
+1726744800000,0.1857,0.1857,0.1853,0.1855,16628.0,,,,,
+1726745100000,0.1856,0.1857,0.1854,0.1857,10321.0,,,,,
+1726745400000,0.1857,0.1859,0.1855,0.1859,13955.0,,,,,
+1726745700000,0.1859,0.1859,0.1855,0.1855,4623.0,,,,,
+1726746000000,0.1855,0.1858,0.1855,0.1858,7530.0,,,,,
+1726746300000,0.1859,0.1859,0.1854,0.1857,12658.0,,,,,
+1726746600000,0.1857,0.186,0.1856,0.1858,2338.0,,,,,
+1726746900000,0.1858,0.1861,0.1857,0.1859,6145.0,,,,,
+1726747200000,0.1859,0.186,0.1851,0.1854,90628.0,,,,,
+1726747500000,0.1857,0.1865,0.1856,0.1863,27690.0,,,,,
+1726747800000,0.1863,0.1866,0.1861,0.1861,39247.0,,,,,
+1726748100000,0.1861,0.1863,0.1861,0.1861,2862.0,,,,,
+1726748400000,0.1861,0.1862,0.1857,0.186,15353.0,,,,,
+1726748700000,0.186,0.1861,0.1856,0.1858,20050.0,,,,,
+1726749000000,0.1857,0.1861,0.1855,0.1856,58088.0,,,,,
+1726749300000,0.1856,0.1859,0.1856,0.1858,9496.0,,,,,
+1726749600000,0.1858,0.1859,0.1856,0.1859,17957.0,,,,,
+1726749900000,0.1856,0.186,0.1855,0.186,69910.0,,,,,
+1726750200000,0.186,0.1864,0.1858,0.1864,74502.0,,,,,
+1726750500000,0.1863,0.1867,0.1862,0.1863,15773.0,,,,,
+1726750800000,0.1863,0.1869,0.1859,0.1866,74260.0,,,,,
+1726751100000,0.1866,0.1868,0.1863,0.1865,6453.0,,,,,
+1726751400000,0.1865,0.187,0.1865,0.1869,19010.0,,,,,
+1726751700000,0.1868,0.1875,0.1866,0.1874,76651.0,,,,,
+1726752000000,0.1873,0.1882,0.1873,0.1882,11490.0,,,,,
+1726752300000,0.1881,0.1883,0.1874,0.1875,69830.0,,,,,
+1726752600000,0.1875,0.188,0.1872,0.1875,20742.0,,,,,
+1726752900000,0.187,0.1874,0.1864,0.1874,24672.0,,,,,
+1726753200000,0.1874,0.1877,0.1872,0.1872,75027.0,,,,,
+1726753500000,0.1871,0.1881,0.187,0.188,64293.0,,,,,
+1726753800000,0.1882,0.1902,0.1879,0.1885,143216.0,,,,,
+1726754100000,0.1884,0.1895,0.1882,0.1892,63303.0,,,,,
+1726754400000,0.1892,0.1897,0.1887,0.1891,25488.0,,,,,
+1726754700000,0.189,0.189,0.1879,0.1879,51465.0,,,,,
+1726755000000,0.188,0.1888,0.1879,0.1882,26633.0,,,,,
+1726755300000,0.1881,0.1887,0.1878,0.1885,19793.0,,,,,
+1726755600000,0.1885,0.1889,0.1883,0.1889,32671.0,,,,,
+1726755900000,0.1885,0.1888,0.1885,0.1888,10576.0,,,,,
+1726756200000,0.1889,0.1893,0.1885,0.1891,26485.0,,,,,
+1726756500000,0.189,0.1893,0.1887,0.189,6619.0,,,,,
+1726756800000,0.1888,0.1894,0.1887,0.1891,102612.0,,,,,
+1726757100000,0.1891,0.1893,0.1885,0.1885,38701.0,,,,,
+1726757400000,0.1886,0.189,0.1883,0.1889,32336.0,,,,,
+1726757700000,0.189,0.1897,0.1888,0.1897,15420.0,,,,,
+1726758000000,0.1895,0.1897,0.1888,0.1893,47379.0,,,,,
+1726758300000,0.1892,0.1893,0.189,0.1893,4861.0,,,,,
+1726758600000,0.1892,0.1893,0.1886,0.1887,19867.0,,,,,
+1726758900000,0.1888,0.1897,0.1887,0.1897,16032.0,,,,,
+1726759200000,0.1897,0.1897,0.1883,0.1889,37091.0,,,,,
+1726759500000,0.1891,0.1894,0.1888,0.1891,18816.0,,,,,
+1726759800000,0.1891,0.1894,0.189,0.1891,14847.0,,,,,
+1726760100000,0.1891,0.1898,0.1891,0.1898,13717.0,,,,,
+1726760400000,0.1898,0.1914,0.1898,0.1912,287747.0,,,,,
+1726760700000,0.1912,0.1917,0.1909,0.1913,74896.0,,,,,
+1726761000000,0.1913,0.1917,0.1908,0.1914,37228.0,,,,,
+1726761300000,0.191,0.1911,0.1905,0.1905,9332.0,,,,,
+1726761600000,0.1905,0.191,0.1899,0.1907,28696.0,,,,,
+1726761900000,0.1906,0.1907,0.1903,0.1903,23394.0,,,,,
+1726762200000,0.1904,0.1904,0.1882,0.1885,77147.0,,,,,
+1726762500000,0.1882,0.1894,0.1882,0.1892,15482.0,,,,,
+1726762800000,0.1894,0.1895,0.1887,0.1888,38187.0,,,,,
+1726763100000,0.1888,0.1897,0.1888,0.1893,15438.0,,,,,
+1726763400000,0.1893,0.1897,0.1891,0.1897,15883.0,,,,,
+1726763700000,0.1896,0.19,0.1894,0.1899,7875.0,,,,,
+1726764000000,0.1898,0.1901,0.1898,0.1901,816.0,,,,,
+1726764300000,0.19,0.1904,0.1899,0.1902,15930.0,,,,,
+1726764600000,0.1902,0.1902,0.1897,0.1902,28398.0,,,,,
+1726764900000,0.1902,0.1902,0.1898,0.1901,8807.0,,,,,
+1726765200000,0.1901,0.1904,0.19,0.1904,5965.0,,,,,
+1726765500000,0.1902,0.1905,0.1901,0.1904,6932.0,,,,,
+1726765800000,0.1902,0.1903,0.1894,0.1894,11383.0,,,,,
+1726766100000,0.1895,0.1899,0.1895,0.1899,6142.0,,,,,
+1726766400000,0.1896,0.1896,0.1892,0.1892,2823.0,,,,,
+1726766700000,0.1894,0.1894,0.1892,0.1894,3573.0,,,,,
+1726767000000,0.1895,0.1896,0.1891,0.1893,4044.0,,,,,
+1726767300000,0.1894,0.1897,0.1892,0.1897,27103.0,,,,,
+1726767600000,0.1898,0.1903,0.1896,0.1903,2999.0,,,,,
+1726767900000,0.1903,0.1905,0.1901,0.1901,8671.0,,,,,
+1726768200000,0.1903,0.1903,0.1899,0.1899,7027.0,,,,,
+1726768500000,0.1899,0.1904,0.1899,0.1903,23238.0,,,,,
+1726768800000,0.1903,0.1907,0.1901,0.1906,5390.0,,,,,
+1726769100000,0.1904,0.1906,0.1901,0.1902,6542.0,,,,,
+1726769400000,0.1903,0.1905,0.1902,0.1902,9673.0,,,,,
+1726769700000,0.1904,0.1904,0.1901,0.1902,6911.0,,,,,
+1726770000000,0.1902,0.191,0.1901,0.1904,27895.0,,,,,
+1726770300000,0.1903,0.1903,0.1899,0.1901,4720.0,,,,,
+1726770600000,0.19,0.1904,0.1899,0.19,2121.0,,,,,
+1726770900000,0.19,0.1904,0.1899,0.1903,1420.0,,,,,
+1726771200000,0.1904,0.1904,0.19,0.1902,11191.0,,,,,
+1726771500000,0.1903,0.1904,0.1901,0.1901,4881.0,,,,,
+1726771800000,0.1901,0.1903,0.1898,0.19,7803.0,,,,,
+1726772100000,0.1898,0.1899,0.1897,0.1897,2783.0,,,,,
+1726772400000,0.1899,0.1899,0.1894,0.1897,8401.0,,,,,
+1726772700000,0.1894,0.1896,0.1887,0.1888,51244.0,,,,,
+1726773000000,0.1888,0.1891,0.1888,0.189,2627.0,,,,,
+1726773300000,0.1888,0.189,0.1886,0.1888,7966.0,,,,,
+1726773600000,0.1888,0.1888,0.1883,0.1888,20372.0,,,,,
+1726773900000,0.1889,0.1889,0.1886,0.1887,3128.0,,,,,
+1726774200000,0.1886,0.1887,0.1885,0.1886,6994.0,,,,,
+1726774500000,0.1884,0.1888,0.1884,0.1886,4511.0,,,,,
+1726774800000,0.1888,0.1888,0.1886,0.1888,1900.0,,,,,
+1726775100000,0.1888,0.1888,0.1883,0.1887,16374.0,,,,,
+1726775400000,0.1887,0.1887,0.188,0.188,7125.0,,,,,
+1726775700000,0.1882,0.1885,0.1882,0.1884,4063.0,,,,,
+1726776000000,0.1884,0.1886,0.1882,0.1884,11298.0,,,,,
+1726776300000,0.1884,0.1889,0.1884,0.1889,9515.0,,,,,
+1726776600000,0.1889,0.189,0.1884,0.189,6174.0,,,,,
+1726776900000,0.1887,0.189,0.1887,0.189,6026.0,,,,,
+1726777200000,0.189,0.189,0.1886,0.1887,7766.0,,,,,
+1726777500000,0.1887,0.1887,0.1885,0.1886,3310.0,,,,,
+1726777800000,0.1888,0.189,0.1886,0.1888,7339.0,,,,,
+1726778100000,0.1886,0.1888,0.1884,0.1886,10433.0,,,,,
+1726778400000,0.1886,0.1889,0.1886,0.1888,3304.0,,,,,
+1726778700000,0.1888,0.1888,0.1886,0.1888,4040.0,,,,,
+1726779000000,0.1888,0.1889,0.1885,0.1885,7913.0,,,,,
+1726779300000,0.1887,0.1887,0.1884,0.1884,2460.0,,,,,
+1726779600000,0.1884,0.1885,0.1881,0.1883,3639.0,,,,,
+1726779900000,0.1881,0.1893,0.1881,0.1886,33619.0,,,,,
+1726780200000,0.1887,0.1891,0.1885,0.189,5426.0,,,,,
+1726780500000,0.189,0.1892,0.1888,0.1891,1530.0,,,,,
+1726780800000,0.1889,0.1889,0.1863,0.1882,448581.0,,,,,
+1726781100000,0.1883,0.1884,0.1879,0.1881,3801.0,,,,,
+1726781400000,0.1882,0.1882,0.1878,0.1879,17671.0,,,,,
+1726781700000,0.1877,0.1883,0.1877,0.1879,7473.0,,,,,
+1726782000000,0.1879,0.188,0.1879,0.1879,3109.0,,,,,
+1726782300000,0.1879,0.1882,0.1878,0.1881,9683.0,,,,,
+1726782600000,0.1882,0.1889,0.1881,0.1888,46859.0,,,,,
+1726782900000,0.1884,0.1885,0.1881,0.1884,13461.0,,,,,
+1726783200000,0.1882,0.1884,0.1881,0.1884,4160.0,,,,,
+1726783500000,0.1885,0.1887,0.1884,0.1887,13923.0,,,,,
+1726783800000,0.1885,0.1885,0.187,0.1879,80106.0,,,,,
+1726784100000,0.1879,0.1881,0.1878,0.1879,5245.0,,,,,
+1726784400000,0.1877,0.1882,0.1877,0.188,7644.0,,,,,
+1726784700000,0.1878,0.1882,0.1877,0.1882,12644.0,,,,,
+1726785000000,0.1881,0.1882,0.1877,0.188,1866.0,,,,,
+1726785300000,0.1881,0.1885,0.1881,0.1884,6190.0,,,,,
+1726785600000,0.1885,0.1886,0.1882,0.1883,20096.0,,,,,
+1726785900000,0.1884,0.1886,0.1882,0.1885,3048.0,,,,,
+1726786200000,0.1883,0.1885,0.1882,0.1884,8528.0,,,,,
+1726786500000,0.1885,0.1887,0.1885,0.1885,536.0,,,,,
+1726786800000,0.1885,0.1887,0.1882,0.1882,11349.0,,,,,
+1726787100000,0.1883,0.1885,0.1869,0.1883,134143.0,,,,,
+1726787400000,0.1883,0.1886,0.1882,0.1885,9115.0,,,,,
+1726787700000,0.1885,0.1886,0.1884,0.1884,1141.0,,,,,
+1726788000000,0.1885,0.1887,0.1884,0.1886,6115.0,,,,,
+1726788300000,0.1886,0.1901,0.1886,0.1894,84608.0,,,,,
+1726788600000,0.1894,0.1902,0.189,0.189,61094.0,,,,,
+1726788900000,0.1892,0.1893,0.1891,0.1893,9551.0,,,,,
+1726789200000,0.1891,0.1892,0.189,0.1892,1366.0,,,,,
+1726789500000,0.1892,0.1893,0.189,0.1892,8862.0,,,,,
+1726789800000,0.1891,0.1893,0.1889,0.1893,13598.0,,,,,
+1726790100000,0.1892,0.1915,0.1892,0.1913,51629.0,,,,,
+1726790400000,0.1912,0.1912,0.1901,0.1902,29591.0,,,,,
+1726790700000,0.1903,0.1912,0.1897,0.1899,60671.0,,,,,
+1726791000000,0.1899,0.19,0.1893,0.1894,16121.0,,,,,
+1726791300000,0.1896,0.1897,0.1888,0.1894,40201.0,,,,,
+1726791600000,0.1894,0.1897,0.1888,0.1889,14373.0,,,,,
+1726791900000,0.1889,0.1891,0.1876,0.1879,50293.0,,,,,
+1726792200000,0.1878,0.1879,0.1874,0.1876,21590.0,,,,,
+1726792500000,0.1875,0.1876,0.1866,0.1872,29565.0,buy,0.1874,1831.9017176826076,810946,0.0
+1726792800000,0.1873,0.1882,0.1872,0.1882,35850.0,,,,,
+1726793100000,0.1881,0.1888,0.1879,0.1885,16437.0,,,,,
+1726793400000,0.1885,0.1887,0.1879,0.1884,13817.0,,,,,
+1726793700000,0.1882,0.1897,0.1881,0.1887,173070.0,,,,,
+1726794000000,0.1888,0.1893,0.1886,0.1888,13041.0,,,,,
+1726794300000,0.1888,0.1889,0.1881,0.1881,12376.0,,,,,
+1726794600000,0.1881,0.1883,0.1871,0.1878,33872.0,,,,,
+1726794900000,0.1877,0.1883,0.1876,0.1883,5392.0,,,,,
+1726795200000,0.1882,0.1889,0.1877,0.1886,30160.0,,,,,
+1726795500000,0.1884,0.1899,0.1884,0.1896,21107.0,,,,,
+1726795800000,0.1896,0.1898,0.1888,0.1891,24106.0,,,,,
+1726796100000,0.189,0.1896,0.1889,0.1889,12859.0,,,,,
+1726796400000,0.189,0.1895,0.1889,0.1893,2945.0,,,,,
+1726796700000,0.1895,0.1897,0.1891,0.1893,6381.0,,,,,
+1726797000000,0.1895,0.1907,0.1895,0.1907,14366.0,,,,,
+1726797300000,0.1909,0.1919,0.1907,0.1908,34508.0,,,,,
+1726797600000,0.1909,0.193,0.1907,0.1928,44416.0,,,,,
+1726797900000,0.1928,0.1929,0.1901,0.1908,40767.0,sell,0.19037324,1189.5453803772014,282811,3.087425494280568
+1726798200000,0.1908,0.1913,0.1906,0.191,4239.0,,,,,
+1726798500000,0.1912,0.1923,0.1912,0.1916,15261.0,,,,,
+1726798800000,0.1915,0.1919,0.191,0.191,28019.0,,,,,
+1726799100000,0.1912,0.1916,0.191,0.1916,8107.0,,,,,
+1726799400000,0.1915,0.1923,0.1914,0.1921,34568.0,,,,,
+1726799700000,0.1924,0.1925,0.1919,0.1923,37552.0,,,,,
+1726800000000,0.1922,0.1924,0.1918,0.1918,4715.0,,,,,
+1726800300000,0.1918,0.1919,0.1913,0.1917,31417.0,,,,,
+1726800600000,0.1917,0.1918,0.1911,0.1917,19012.0,,,,,
+1726800900000,0.1916,0.1922,0.1916,0.192,6459.0,,,,,
+1726801200000,0.192,0.1922,0.1918,0.1921,9399.0,,,,,
+1726801500000,0.192,0.1923,0.192,0.1922,6449.0,,,,,
+1726801800000,0.1921,0.1922,0.1919,0.1921,10541.0,,,,,
+1726802100000,0.192,0.1923,0.1919,0.1922,10243.0,,,,,
+1726802400000,0.1921,0.1922,0.1919,0.1921,9543.0,,,,,
+1726802700000,0.1921,0.1923,0.192,0.1922,4839.0,,,,,
+1726803000000,0.1923,0.1928,0.1923,0.1926,25974.0,,,,,
+1726803300000,0.1926,0.1934,0.1925,0.1931,30010.0,,,,,
+1726803600000,0.1932,0.1934,0.1927,0.1931,49416.0,,,,,
+1726803900000,0.1929,0.1935,0.1929,0.1933,33397.0,,,,,
+1726804200000,0.1933,0.1934,0.193,0.1933,13631.0,,,,,
+1726804500000,0.1932,0.1935,0.1931,0.1935,7193.0,,,,,
+1726804800000,0.1933,0.1939,0.193,0.1935,42785.0,,,,,
+1726805100000,0.1935,0.1937,0.1931,0.1936,18922.0,,,,,
+1726805400000,0.1936,0.1938,0.1935,0.1937,16527.0,,,,,
+1726805700000,0.1938,0.194,0.1931,0.1932,13001.0,,,,,
+1726806000000,0.1932,0.1932,0.1927,0.1928,18909.0,,,,,
+1726806300000,0.1928,0.1936,0.1927,0.1932,42033.0,,,,,
+1726806600000,0.1932,0.1932,0.1927,0.1932,7073.0,,,,,
+1726806900000,0.1932,0.1933,0.1929,0.1933,15847.0,,,,,
+1726807200000,0.1936,0.1937,0.1935,0.1937,792.0,,,,,
+1726807500000,0.1936,0.1942,0.1935,0.194,9888.0,,,,,
+1726807800000,0.1941,0.1943,0.1939,0.1939,14574.0,,,,,
+1726808100000,0.194,0.1943,0.1939,0.1939,26599.0,,,,,
+1726808400000,0.1941,0.1942,0.1938,0.1942,20073.0,,,,,
+1726808700000,0.1942,0.1946,0.1941,0.1942,10945.0,,,,,
+1726809000000,0.1944,0.1948,0.1942,0.1945,17714.0,,,,,
+1726809300000,0.1947,0.1948,0.1944,0.1947,11644.0,,,,,
+1726809600000,0.1947,0.1947,0.194,0.1941,17866.0,,,,,
+1726809900000,0.1941,0.1945,0.1936,0.1941,68158.0,,,,,
+1726810200000,0.1942,0.1944,0.1937,0.1941,30801.0,,,,,
+1726810500000,0.1939,0.1942,0.1937,0.1942,13588.0,,,,,
+1726810800000,0.194,0.1941,0.1932,0.1932,19337.0,sell,0.19333435,642.3563373054062,787833,3.634894641658473
+1726811100000,0.1931,0.1943,0.1927,0.1943,50287.0,,,,,
+1726811400000,0.1943,0.1966,0.1943,0.195,91849.0,,,,,
+1726811700000,0.1953,0.1966,0.1953,0.1957,42084.0,,,,,
+1726812000000,0.1958,0.1977,0.1952,0.1955,147099.0,,,,,
+1726812300000,0.1955,0.1956,0.1952,0.1956,5028.0,,,,,
+1726812600000,0.1956,0.1959,0.1949,0.1952,14969.0,,,,,
+1726812900000,0.1952,0.1956,0.1952,0.1955,5120.0,,,,,
+1726813200000,0.1955,0.1957,0.1952,0.1954,20609.0,,,,,
+1726813500000,0.1956,0.1956,0.1954,0.1956,3024.0,,,,,
+1726813800000,0.1954,0.1954,0.195,0.1952,17011.0,,,,,
+1726814100000,0.1952,0.1958,0.1951,0.1955,9492.0,,,,,
+1726814400000,0.1954,0.1955,0.1951,0.1952,21150.0,,,,,
+1726814700000,0.1953,0.1955,0.1952,0.1955,8201.0,,,,,
+1726815000000,0.1955,0.1956,0.1953,0.1955,16103.0,,,,,
+1726815300000,0.1955,0.1957,0.1951,0.1957,14040.0,,,,,
+1726815600000,0.1957,0.1958,0.1952,0.1953,10692.0,,,,,
+1726815900000,0.1954,0.1954,0.1939,0.1941,32119.0,,,,,
+1726816200000,0.1939,0.194,0.1932,0.1937,30689.0,,,,,
+1726816500000,0.1937,0.1941,0.193,0.1932,26531.0,,,,,
+1726816800000,0.1933,0.1937,0.1923,0.1924,34030.0,buy,0.19285000000000002,1625.66124303353,798989,0.0
+1726817100000,0.1922,0.193,0.192,0.1929,16073.0,,,,,
+1726817400000,0.1929,0.1931,0.1928,0.1928,10382.0,,,,,
+1726817700000,0.193,0.1937,0.1929,0.1935,14790.0,,,,,
+1726818000000,0.1935,0.1944,0.1935,0.1944,7097.0,,,,,
+1726818300000,0.1943,0.1951,0.1943,0.195,21573.0,,,,,
+1726818600000,0.1948,0.1948,0.1946,0.1948,8385.0,,,,,
+1726818900000,0.1947,0.1947,0.1942,0.1942,2630.0,,,,,
+1726819200000,0.1944,0.1947,0.1939,0.1939,19806.0,,,,,
+1726819500000,0.1938,0.1941,0.1935,0.1935,12396.0,,,,,
+1726819800000,0.1936,0.1942,0.1936,0.194,10538.0,,,,,
+1726820100000,0.194,0.194,0.1934,0.1939,20750.0,,,,,
+1726820400000,0.1939,0.1941,0.1937,0.1937,5367.0,,,,,
+1726820700000,0.1937,0.1939,0.1931,0.1931,1641.0,,,,,
+1726821000000,0.1932,0.1935,0.1929,0.1935,25607.0,,,,,
+1726821300000,0.1934,0.197,0.1934,0.1966,180326.0,,,,,
+1726821600000,0.1967,0.1971,0.1965,0.1968,80028.0,,,,,
+1726821900000,0.1969,0.1974,0.1963,0.1965,20884.0,,,,,
+1726822200000,0.1964,0.1981,0.1964,0.1977,84005.0,,,,,
+1726822500000,0.1976,0.1979,0.197,0.197,22326.0,,,,,
+1726822800000,0.197,0.1972,0.1959,0.1961,17330.0,sell,0.19590875,1055.6231281638227,625643,2.818504515495005
+1726823100000,0.1961,0.197,0.1957,0.1968,32350.0,,,,,
+1726823400000,0.1968,0.1968,0.1951,0.1955,39619.0,,,,,
+1726823700000,0.1954,0.1955,0.195,0.1954,36546.0,,,,,
+1726824000000,0.1954,0.1957,0.1953,0.1957,9650.0,,,,,
+1726824300000,0.1957,0.1961,0.1956,0.1959,12623.0,,,,,
+1726824600000,0.196,0.1966,0.1959,0.1962,21423.0,,,,,
+1726824900000,0.1962,0.1962,0.1954,0.1956,57303.0,,,,,
+1726825200000,0.1956,0.1962,0.1956,0.1962,8814.0,,,,,
+1726825500000,0.1962,0.1966,0.1959,0.1966,21005.0,,,,,
+1726825800000,0.1965,0.1969,0.1963,0.1968,20154.0,,,,,
+1726826100000,0.1968,0.1976,0.1967,0.1974,22926.0,,,,,
+1726826400000,0.1976,0.1976,0.1972,0.1972,21048.0,,,,,
+1726826700000,0.1971,0.1975,0.197,0.1975,12708.0,,,,,
+1726827000000,0.1976,0.1976,0.1973,0.1973,4397.0,,,,,
+1726827300000,0.197,0.1978,0.197,0.1976,13786.0,,,,,
+1726827600000,0.1978,0.1978,0.1975,0.1975,3234.0,,,,,
+1726827900000,0.1976,0.1977,0.1973,0.1974,7822.0,,,,,
+1726828200000,0.1974,0.1976,0.1971,0.1973,1498.0,,,,,
+1726828500000,0.1972,0.1976,0.1964,0.1967,48902.0,,,,,
+1726828800000,0.1968,0.1973,0.1966,0.1973,9659.0,,,,,
+1726829100000,0.1973,0.1974,0.1972,0.1972,6958.0,,,,,
+1726829400000,0.1974,0.1979,0.1974,0.1979,40988.0,,,,,
+1726829700000,0.1979,0.1984,0.1977,0.198,18198.0,,,,,
+1726830000000,0.1978,0.198,0.1969,0.1975,27681.0,,,,,
+1726830300000,0.1972,0.1972,0.1966,0.197,9170.0,sell,0.19676534,570.0381148697072,662186,2.0749978531086906
+1726830600000,0.1968,0.1968,0.1957,0.1957,24855.0,,,,,
+1726830900000,0.1957,0.1958,0.1939,0.1945,58849.0,,,,,
+1726831200000,0.1945,0.1949,0.1945,0.1948,7978.0,,,,,
+1726831500000,0.1948,0.1948,0.1926,0.1928,76103.0,,,,,
+1726831800000,0.1928,0.1934,0.1928,0.1934,22546.0,,,,,
+1726832100000,0.1933,0.1933,0.1928,0.1928,3662.0,,,,,
+1726832400000,0.1929,0.1935,0.1929,0.1931,28676.0,,,,,
+1726832700000,0.1932,0.1934,0.1928,0.1934,21697.0,,,,,
+1726833000000,0.1935,0.1936,0.1932,0.1935,5050.0,,,,,
+1726833300000,0.1935,0.1937,0.1934,0.1937,2378.0,,,,,
+1726833600000,0.1936,0.1939,0.1935,0.1939,8115.0,,,,,
+1726833900000,0.1938,0.1948,0.1937,0.1948,47532.0,,,,,
+1726834200000,0.1948,0.1948,0.1942,0.1943,8657.0,,,,,
+1726834500000,0.1943,0.1944,0.1937,0.1939,5611.0,,,,,
+1726834800000,0.194,0.194,0.1931,0.1936,44096.0,,,,,
+1726835100000,0.1936,0.194,0.1933,0.1936,38359.0,,,,,
+1726835400000,0.1936,0.1943,0.1936,0.194,18997.0,,,,,
+1726835700000,0.1939,0.194,0.1939,0.194,4409.0,,,,,
+1726836000000,0.1941,0.1947,0.194,0.1945,5654.0,,,,,
+1726836300000,0.1946,0.1949,0.1944,0.1949,10526.0,,,,,
+1726836600000,0.1947,0.195,0.1947,0.195,12249.0,,,,,
+1726836900000,0.1948,0.1952,0.1945,0.1945,7504.0,,,,,
+1726837200000,0.1947,0.1947,0.1941,0.1942,14108.0,buy,0.19470875,1841.1964522174621,450308,0.0
+1726837500000,0.1941,0.1941,0.1931,0.1933,12403.0,,,,,
+1726837800000,0.1933,0.1933,0.1916,0.1917,29087.0,,,,,
+1726838100000,0.1916,0.1924,0.1904,0.1924,296614.0,,,,,
+1726838400000,0.1923,0.1923,0.1916,0.1916,21945.0,,,,,
+1726838700000,0.1917,0.1924,0.1917,0.1921,20257.0,,,,,
+1726839000000,0.1921,0.1923,0.1917,0.1918,18205.0,,,,,
+1726839300000,0.192,0.1923,0.1919,0.1921,1330.0,,,,,
+1726839600000,0.1921,0.1922,0.1906,0.1911,61643.0,,,,,
+1726839900000,0.1911,0.1919,0.1911,0.1915,19448.0,,,,,
+1726840200000,0.1918,0.1924,0.1916,0.1919,10977.0,,,,,
+1726840500000,0.1919,0.1921,0.1911,0.1911,5215.0,,,,,
+1726840800000,0.1913,0.1921,0.1913,0.1919,20979.0,,,,,
+1726841100000,0.1918,0.1924,0.1917,0.1919,33669.0,,,,,
+1726841400000,0.1919,0.1919,0.1903,0.1903,62169.0,buy,0.19035000000000002,2480.864594436501,624081,0.0
+1726841700000,0.1906,0.1917,0.1904,0.1916,8759.0,,,,,
+1726842000000,0.1919,0.1924,0.1917,0.1924,2282.0,,,,,
+1726842300000,0.1925,0.1933,0.1925,0.1932,7801.0,,,,,
+1726842600000,0.1932,0.1934,0.1921,0.1931,18953.0,,,,,
+1726842900000,0.1931,0.1932,0.1923,0.193,23119.0,,,,,
+1726843200000,0.1931,0.1932,0.1926,0.1928,9119.0,,,,,
+1726843500000,0.1928,0.1932,0.1926,0.1931,10457.0,,,,,
+1726843800000,0.1932,0.1933,0.1926,0.1928,11342.0,,,,,
+1726844100000,0.1928,0.1932,0.1925,0.1929,25625.0,,,,,
+1726844400000,0.1929,0.1929,0.1915,0.1915,20090.0,,,,,
+1726844700000,0.1915,0.192,0.1915,0.1918,10136.0,,,,,
+1726845000000,0.1918,0.1919,0.1914,0.1917,9786.0,,,,,
+1726845300000,0.1915,0.1916,0.1912,0.1914,2627.0,,,,,
+1726845600000,0.1914,0.1916,0.1909,0.1914,13982.0,,,,,
+1726845900000,0.1916,0.1927,0.1913,0.1914,49632.0,,,,,
+1726846200000,0.1912,0.1917,0.1911,0.1914,12727.0,sell,0.19111865,2480.864594436501,353933,0.9497202208215316
+1726846500000,0.1916,0.192,0.1915,0.1919,2166.0,,,,,
+1726846800000,0.1919,0.1923,0.1919,0.1923,2787.0,,,,,
+1726847100000,0.1923,0.1924,0.1921,0.1924,12757.0,,,,,
+1726847400000,0.1924,0.1924,0.1921,0.1923,14601.0,,,,,
+1726847700000,0.1922,0.1924,0.1921,0.1923,21683.0,,,,,
+1726848000000,0.1923,0.1925,0.1922,0.1922,13636.0,,,,,
+1726848300000,0.1922,0.1925,0.1922,0.1923,6097.0,,,,,
+1726848600000,0.1924,0.1924,0.192,0.192,7121.0,,,,,
+1726848900000,0.192,0.192,0.1915,0.1917,13915.0,buy,0.19198931,2479.4172136254406,190653,0.0
+1726849200000,0.1917,0.1918,0.1914,0.1918,4089.0,,,,,
+1726849500000,0.192,0.192,0.1916,0.1918,4535.0,,,,,
+1726849800000,0.1918,0.1918,0.1906,0.1906,47485.0,,,,,
+1726850100000,0.1907,0.191,0.1905,0.1906,11532.0,,,,,
+1726850400000,0.1907,0.1912,0.1905,0.1911,7184.0,,,,,
+1726850700000,0.1912,0.1915,0.1911,0.1915,6447.0,,,,,
+1726851000000,0.1912,0.1917,0.1911,0.1913,11681.0,,,,,
+1726851300000,0.1913,0.1917,0.1912,0.1912,9532.0,,,,,
+1726851600000,0.1912,0.1915,0.1911,0.1914,11335.0,,,,,
+1726851900000,0.1912,0.1913,0.191,0.1913,7913.0,,,,,
+1726852200000,0.1913,0.1918,0.191,0.1917,5171.0,,,,,
+1726852500000,0.1918,0.1919,0.1915,0.1916,21485.0,,,,,
+1726852800000,0.1916,0.1916,0.1911,0.1911,10708.0,,,,,
+1726853100000,0.191,0.1914,0.191,0.1913,8354.0,,,,,
+1726853400000,0.1912,0.1916,0.1912,0.1914,2166.0,,,,,
+1726853700000,0.1914,0.1916,0.1914,0.1916,9551.0,,,,,
+1726854000000,0.1914,0.1916,0.1913,0.1913,9001.0,,,,,
+1726854300000,0.1913,0.1915,0.1912,0.1914,4622.0,,,,,
+1726854600000,0.1912,0.1915,0.1912,0.1913,3303.0,,,,,
+1726854900000,0.1914,0.1915,0.1913,0.1914,1765.0,,,,,
+1726855200000,0.1915,0.1916,0.1911,0.1914,31321.0,,,,,
+1726855500000,0.1914,0.1914,0.191,0.191,33829.0,,,,,
+1726855800000,0.191,0.1912,0.1909,0.191,3719.0,,,,,
+1726856100000,0.1911,0.1913,0.1911,0.1912,2066.0,,,,,
+1726856400000,0.1912,0.1915,0.1911,0.1911,5098.0,,,,,
+1726856700000,0.1912,0.1915,0.1909,0.1911,30483.0,,,,,
+1726857000000,0.1911,0.1911,0.1909,0.1909,4517.0,,,,,
+1726857300000,0.1909,0.1909,0.1906,0.1907,3939.0,,,,,
+1726857600000,0.1906,0.1911,0.1906,0.191,2802.0,,,,,
+1726857900000,0.1911,0.1914,0.1909,0.1914,9517.0,,,,,
+1726858200000,0.1912,0.1915,0.1912,0.1914,2113.0,,,,,
+1726858500000,0.1914,0.1915,0.1912,0.1913,5060.0,,,,,
+1726858800000,0.1913,0.1916,0.1912,0.1915,5902.0,,,,,
+1726859100000,0.1914,0.1916,0.1912,0.1916,6952.0,,,,,
+1726859400000,0.1915,0.1916,0.1912,0.1916,50594.0,,,,,
+1726859700000,0.1916,0.1917,0.1904,0.1906,47666.0,,,,,
+1726860000000,0.1908,0.1911,0.1907,0.1911,4755.0,,,,,
+1726860300000,0.1909,0.1911,0.1908,0.1911,2726.0,,,,,
+1726860600000,0.191,0.1913,0.191,0.1913,4627.0,,,,,
+1726860900000,0.1913,0.1918,0.1913,0.1918,7875.0,,,,,
+1726861200000,0.1916,0.1917,0.1916,0.1917,2197.0,,,,,
+1726861500000,0.1917,0.1917,0.1915,0.1916,8409.0,,,,,
+1726861800000,0.1916,0.1916,0.1914,0.1914,761.0,,,,,
+1726862100000,0.1916,0.1916,0.1912,0.1915,6412.0,,,,,
+1726862400000,0.1915,0.1917,0.1912,0.1914,6411.0,,,,,
+1726862700000,0.1914,0.1914,0.1909,0.1911,2967.0,,,,,
+1726863000000,0.1911,0.1919,0.1909,0.1914,29637.0,,,,,
+1726863300000,0.1914,0.1915,0.1914,0.1915,321.0,,,,,
+1726863600000,0.1915,0.1918,0.1915,0.1918,4377.0,,,,,
+1726863900000,0.1919,0.1921,0.1917,0.1921,7166.0,,,,,
+1726864200000,0.1921,0.1921,0.1919,0.192,3877.0,,,,,
+1726864500000,0.1919,0.1923,0.1919,0.1923,4249.0,,,,,
+1726864800000,0.1924,0.1925,0.1921,0.1925,7854.0,,,,,
+1726865100000,0.1925,0.1928,0.1924,0.1925,30450.0,,,,,
+1726865400000,0.1927,0.1928,0.1925,0.1926,20410.0,,,,,
+1726865700000,0.1925,0.1926,0.1923,0.1925,5540.0,,,,,
+1726866000000,0.1925,0.1927,0.1923,0.1926,9377.0,,,,,
+1726866300000,0.1929,0.193,0.1927,0.1928,3014.0,,,,,
+1726866600000,0.1928,0.1933,0.1927,0.1933,3969.0,,,,,
+1726866900000,0.1933,0.1936,0.1933,0.1935,5798.0,,,,,
+1726867200000,0.1935,0.1937,0.1934,0.1934,2358.0,,,,,
+1726867500000,0.1936,0.194,0.1936,0.1939,3198.0,,,,,
+1726867800000,0.1938,0.1943,0.1938,0.1939,6596.0,,,,,
+1726868100000,0.1938,0.1948,0.1938,0.1942,20172.0,,,,,
+1726868400000,0.1943,0.1943,0.1939,0.194,8309.0,,,,,
+1726868700000,0.1942,0.1946,0.1939,0.1946,10820.0,,,,,
+1726869000000,0.1943,0.1946,0.1943,0.1943,2912.0,,,,,
+1726869300000,0.1945,0.1947,0.1942,0.1945,10087.0,,,,,
+1726869600000,0.1947,0.1958,0.1944,0.1949,45811.0,,,,,
+1726869900000,0.1949,0.1955,0.1949,0.195,9724.0,,,,,
+1726870200000,0.195,0.1961,0.1947,0.1961,36899.0,,,,,
+1726870500000,0.1961,0.1963,0.1944,0.1945,53700.0,sell,0.19473765,1610.00956766768,465309,3.8022195895287805
+1726870800000,0.1948,0.1954,0.1943,0.1944,51910.0,,,,,
+1726871100000,0.1946,0.1955,0.1946,0.1947,33206.0,,,,,
+1726871400000,0.1947,0.1948,0.1945,0.1948,2514.0,,,,,
+1726871700000,0.1945,0.1946,0.1943,0.1943,3691.0,,,,,
+1726872000000,0.1946,0.1948,0.1943,0.1948,4138.0,,,,,
+1726872300000,0.1949,0.195,0.1945,0.1947,6333.0,,,,,
+1726872600000,0.1949,0.1949,0.1946,0.1947,2636.0,,,,,
+1726872900000,0.1949,0.1949,0.1947,0.1949,1563.0,,,,,
+1726873200000,0.195,0.1952,0.1949,0.195,6074.0,,,,,
+1726873500000,0.1948,0.1951,0.1948,0.1951,2140.0,,,,,
+1726873800000,0.1951,0.1952,0.1947,0.1948,5197.0,,,,,
+1726874100000,0.1948,0.1948,0.1946,0.1947,2720.0,,,,,
+1726874400000,0.1947,0.1949,0.1947,0.1947,12524.0,,,,,
+1726874700000,0.1949,0.1951,0.1949,0.1951,10619.0,,,,,
+1726875000000,0.195,0.195,0.1942,0.1943,28790.0,,,,,
+1726875300000,0.1944,0.195,0.1944,0.195,21109.0,,,,,
+1726875600000,0.1948,0.1951,0.1947,0.1948,12918.0,,,,,
+1726875900000,0.1951,0.1958,0.1949,0.1958,26516.0,,,,,
+1726876200000,0.1956,0.1967,0.1956,0.1966,47310.0,,,,,
+1726876500000,0.1966,0.1977,0.1966,0.1974,52947.0,,,,,
+1726876800000,0.1974,0.2,0.1956,0.1962,187867.0,,,,,
+1726877100000,0.196,0.1995,0.1959,0.1993,185949.0,sell,0.19632997,564.549854902672,693902,2.301745279119107
+1726877400000,0.1982,0.1982,0.1971,0.1974,35415.0,,,,,
+1726877700000,0.1972,0.198,0.1972,0.1978,1921.0,,,,,
+1726878000000,0.1979,0.1994,0.1976,0.1988,45143.0,,,,,
+1726878300000,0.1989,0.1991,0.1982,0.1983,25882.0,,,,,
+1726878600000,0.1979,0.1999,0.1977,0.1991,44961.0,,,,,
+1726878900000,0.1989,0.1991,0.1983,0.1986,25473.0,,,,,
+1726879200000,0.1987,0.1991,0.1984,0.1987,6184.0,,,,,
+1726879500000,0.1989,0.199,0.1981,0.1985,11836.0,,,,,
+1726879800000,0.1984,0.1995,0.1983,0.1992,29432.0,,,,,
+1726880100000,0.1995,0.1996,0.1987,0.1989,14072.0,,,,,
+1726880400000,0.1989,0.1996,0.1986,0.1989,39795.0,,,,,
+1726880700000,0.1989,0.1989,0.1978,0.1981,29121.0,sell,0.19794538,1393.540322869031,137861,4.837570154183865
+1726881000000,0.1979,0.1982,0.1974,0.1974,15741.0,,,,,
+1726881300000,0.1974,0.1977,0.1973,0.1973,36355.0,,,,,
+1726881600000,0.1972,0.1974,0.1964,0.1973,21681.0,,,,,
+1726881900000,0.1975,0.1975,0.1972,0.1973,1653.0,,,,,
+1726882200000,0.1972,0.1977,0.1972,0.1973,2544.0,,,,,
+1726882500000,0.1976,0.1976,0.1973,0.1974,1015.0,,,,,
+1726882800000,0.1974,0.1976,0.1973,0.1973,7118.0,,,,,
+1726883100000,0.1974,0.1975,0.1972,0.1972,7644.0,,,,,
+1726883400000,0.1972,0.1974,0.1964,0.1964,17843.0,,,,,
+1726883700000,0.1964,0.1964,0.1958,0.196,16785.0,,,,,
+1726884000000,0.1961,0.1975,0.1959,0.1972,35308.0,,,,,
+1726884300000,0.1973,0.1973,0.1961,0.1961,15574.0,,,,,
+1726884600000,0.1963,0.1965,0.196,0.1964,39269.0,,,,,
+1726884900000,0.1964,0.1966,0.1963,0.1963,4301.0,,,,,
+1726885200000,0.1963,0.1971,0.1963,0.1965,89485.0,,,,,
+1726885500000,0.1965,0.1966,0.1963,0.1966,1091.0,,,,,
+1726885800000,0.1966,0.1983,0.1965,0.1979,98045.0,,,,,
+1726886100000,0.1978,0.1986,0.1976,0.1983,30922.0,,,,,
+1726886400000,0.1983,0.1987,0.1981,0.1984,23404.0,,,,,
+1726886700000,0.1984,0.1985,0.1982,0.1983,4850.0,,,,,
+1726887000000,0.1983,0.1985,0.1973,0.1977,21656.0,sell,0.19784264,488.6449142140257,623662,1.396111503228759
+1726887300000,0.1976,0.1976,0.1972,0.1973,5792.0,,,,,
+1726887600000,0.1975,0.1976,0.1972,0.1974,8470.0,,,,,
+1726887900000,0.1973,0.1976,0.1973,0.1975,4421.0,,,,,
+1726888200000,0.1975,0.1989,0.1975,0.1982,15843.0,,,,,
+1726888500000,0.1981,0.1986,0.198,0.1983,6698.0,,,,,
+1726888800000,0.1983,0.1987,0.1983,0.1984,3160.0,,,,,
+1726889100000,0.1985,0.1987,0.1981,0.1981,3402.0,,,,,
+1726889400000,0.1981,0.199,0.1981,0.1989,19919.0,,,,,
+1726889700000,0.1988,0.1999,0.1988,0.1996,10633.0,,,,,
+1726890000000,0.1996,0.2001,0.1995,0.1999,16422.0,,,,,
+1726890300000,0.1999,0.2003,0.1996,0.1998,9699.0,,,,,
+1726890600000,0.1998,0.2001,0.1994,0.1994,16854.0,,,,,
+1726890900000,0.1994,0.1995,0.1992,0.1993,24893.0,,,,,
+1726891200000,0.1993,0.1998,0.1993,0.1997,6016.0,,,,,
+1726891500000,0.1997,0.1999,0.1995,0.1997,4101.0,,,,,
+1726891800000,0.1997,0.2,0.1995,0.1995,8368.0,,,,,
+1726892100000,0.1995,0.1997,0.1992,0.1994,14620.0,,,,,
+1726892400000,0.1994,0.1998,0.1992,0.1994,25097.0,,,,,
+1726892700000,0.1994,0.1994,0.1993,0.1993,738.0,,,,,
+1726893000000,0.1992,0.1992,0.1988,0.1991,22933.0,,,,,
+1726893300000,0.1991,0.2002,0.1991,0.2001,32886.0,,,,,
+1726893600000,0.2001,0.2007,0.2,0.2,28707.0,,,,,
+1726893900000,0.2001,0.2002,0.1994,0.1996,27257.0,,,,,
+1726894200000,0.1996,0.1999,0.199,0.1993,16411.0,,,,,
+1726894500000,0.1991,0.1995,0.199,0.1993,10920.0,,,,,
+1726894800000,0.1993,0.1995,0.1992,0.1992,10828.0,,,,,
+1726895100000,0.1992,0.1993,0.1979,0.1984,28928.0,,,,,
+1726895400000,0.1984,0.1988,0.1977,0.1981,40515.0,,,,,
+1726895700000,0.1978,0.1981,0.1969,0.1969,19271.0,,,,,
+1726896000000,0.1969,0.1969,0.1964,0.1967,20728.0,,,,,
+1726896300000,0.197,0.1978,0.1967,0.1975,11236.0,,,,,
+1726896600000,0.1975,0.1981,0.1975,0.1977,7301.0,,,,,
+1726896900000,0.1977,0.1979,0.1974,0.1974,3184.0,,,,,
+1726897200000,0.1974,0.1976,0.1968,0.1971,15447.0,buy,0.19746325,2477.7095503460555,970079,0.0
+1726897500000,0.1971,0.1973,0.1969,0.1972,5196.0,,,,,
+1726897800000,0.197,0.1972,0.1967,0.1969,4948.0,,,,,
+1726898100000,0.1969,0.1973,0.1968,0.1973,4948.0,,,,,
+1726898400000,0.1973,0.1974,0.197,0.1971,6726.0,,,,,
+1726898700000,0.1971,0.1979,0.1971,0.1977,3101.0,,,,,
+1726899000000,0.1977,0.1984,0.1977,0.1979,6469.0,,,,,
+1726899300000,0.1979,0.198,0.1974,0.1977,22459.0,,,,,
+1726899600000,0.1979,0.199,0.1979,0.199,16920.0,,,,,
+1726899900000,0.1987,0.199,0.1987,0.1987,10066.0,,,,,
+1726900200000,0.1987,0.1993,0.1987,0.1993,6995.0,,,,,
+1726900500000,0.1993,0.2016,0.1991,0.1998,184046.0,,,,,
+1726900800000,0.1997,0.2,0.1992,0.1993,12573.0,,,,,
+1726901100000,0.1994,0.1996,0.1992,0.1994,5695.0,,,,,
+1726901400000,0.1993,0.1996,0.1991,0.1992,32422.0,,,,,
+1726901700000,0.1992,0.1994,0.1991,0.1993,2076.0,,,,,
+1726902000000,0.1991,0.2001,0.1991,0.1996,24051.0,,,,,
+1726902300000,0.1994,0.1994,0.1989,0.199,5608.0,,,,,
+1726902600000,0.1989,0.2003,0.1989,0.1992,28209.0,sell,0.19913117,1780.2440356863592,476005,3.01512824838578
+1726902900000,0.1996,0.1997,0.1992,0.1992,6370.0,,,,,
+1726903200000,0.1992,0.2,0.1992,0.1996,22479.0,,,,,
+1726903500000,0.1997,0.1998,0.1994,0.1997,3819.0,,,,,
+1726903800000,0.1997,0.1997,0.1994,0.1994,6882.0,,,,,
+1726904100000,0.1994,0.1995,0.1991,0.1991,11231.0,,,,,
+1726904400000,0.1993,0.1993,0.1989,0.1989,5878.0,,,,,
+1726904700000,0.1989,0.1992,0.1989,0.1989,34796.0,,,,,
+1726905000000,0.1989,0.1996,0.1988,0.1992,44726.0,,,,,
+1726905300000,0.1994,0.1995,0.1991,0.1991,3519.0,,,,,
+1726905600000,0.1993,0.1993,0.1986,0.1986,22628.0,,,,,
+1726905900000,0.1987,0.199,0.1986,0.1987,3891.0,,,,,
+1726906200000,0.1989,0.1993,0.1987,0.1993,6157.0,,,,,
+1726906500000,0.1993,0.2018,0.1991,0.201,56628.0,,,,,
+1726906800000,0.201,0.2016,0.2004,0.2007,41888.0,,,,,
+1726907100000,0.2007,0.2009,0.2004,0.2008,7885.0,,,,,
+1726907400000,0.2012,0.2014,0.2003,0.2004,11656.0,,,,,
+1726907700000,0.2001,0.2003,0.2,0.2003,3134.0,sell,0.20002969,624.242571113422,613168,1.4298023078932633
+1726908000000,0.2,0.2006,0.2,0.2006,4079.0,,,,,
+1726908300000,0.2004,0.2008,0.2002,0.2003,9029.0,,,,,
+1726908600000,0.2003,0.2005,0.1996,0.1998,14957.0,,,,,
+1726908900000,0.1995,0.1998,0.1994,0.1997,4834.0,,,,,
+1726909200000,0.1994,0.2001,0.1994,0.1996,22606.0,,,,,
+1726909500000,0.1996,0.2,0.1996,0.1997,963.0,,,,,
+1726909800000,0.1997,0.1999,0.1996,0.1996,729.0,,,,,
+1726910100000,0.2,0.2001,0.1995,0.1998,22405.0,,,,,
+1726910400000,0.1998,0.1999,0.1994,0.1995,10836.0,,,,,
+1726910700000,0.1996,0.1997,0.1995,0.1996,3372.0,,,,,
+1726911000000,0.1996,0.2,0.1996,0.1998,6878.0,,,,,
+1726911300000,0.1998,0.1999,0.1997,0.1997,1865.0,,,,,
+1726911600000,0.1999,0.1999,0.1997,0.1998,3963.0,,,,,
+1726911900000,0.1999,0.2001,0.1998,0.2001,8451.0,,,,,
+1726912200000,0.2004,0.2005,0.2001,0.2001,3975.0,,,,,
+1726912500000,0.2001,0.2006,0.2,0.2006,19552.0,,,,,
+1726912800000,0.2005,0.2012,0.2005,0.2011,22381.0,,,,,
+1726913100000,0.2011,0.2012,0.2006,0.2006,3850.0,,,,,
+1726913400000,0.2006,0.2008,0.2006,0.2006,422.0,,,,,
+1726913700000,0.2007,0.2008,0.2005,0.2006,5371.0,,,,,
+1726914000000,0.2008,0.2008,0.2002,0.2002,4378.0,,,,,
+1726914300000,0.2002,0.2003,0.1999,0.1999,1994.0,,,,,
+1726914600000,0.2,0.2,0.1996,0.1996,5540.0,,,,,
+1726914900000,0.1996,0.1996,0.198,0.1983,70962.0,,,,,
+1726915200000,0.1983,0.1987,0.1981,0.1984,9497.0,,,,,
+1726915500000,0.1986,0.1988,0.1985,0.1987,2665.0,,,,,
+1726915800000,0.1986,0.1988,0.1982,0.1988,18822.0,,,,,
+1726916100000,0.1988,0.199,0.1987,0.1989,5598.0,,,,,
+1726916400000,0.1989,0.1989,0.1983,0.1983,8782.0,,,,,
+1726916700000,0.1985,0.1988,0.1983,0.1987,5291.0,,,,,
+1726917000000,0.1987,0.1992,0.1986,0.1992,4396.0,,,,,
+1726917300000,0.1993,0.1993,0.1991,0.1991,1032.0,,,,,
+1726917600000,0.1993,0.1994,0.1988,0.199,44460.0,,,,,
+1726917900000,0.1991,0.1994,0.199,0.1994,13416.0,,,,,
+1726918200000,0.1992,0.1997,0.1992,0.1996,10920.0,,,,,
+1726918500000,0.1995,0.1997,0.1993,0.1995,11780.0,,,,,
+1726918800000,0.1997,0.2007,0.1997,0.2004,28244.0,,,,,
+1726919100000,0.2004,0.2013,0.2004,0.2011,23828.0,,,,,
+1726919400000,0.2009,0.2014,0.2009,0.2011,7314.0,,,,,
+1726919700000,0.2011,0.2025,0.2011,0.2025,38789.0,,,,,
+1726920000000,0.2025,0.2027,0.2022,0.2027,56240.0,,,,,
+1726920300000,0.2026,0.2028,0.2024,0.2026,37851.0,,,,,
+1726920600000,0.2026,0.2029,0.2011,0.2012,33718.0,,,,,
+1726920900000,0.2012,0.2017,0.2011,0.2014,51746.0,,,,,
+1726921200000,0.2014,0.2019,0.2013,0.2017,8966.0,,,,,
+1726921500000,0.2017,0.202,0.2015,0.2015,5311.0,,,,,
+1726921800000,0.2015,0.2017,0.2013,0.2016,7683.0,,,,,
+1726922100000,0.2014,0.202,0.2014,0.2018,15141.0,,,,,
+1726922400000,0.2016,0.2043,0.2016,0.2034,53658.0,,,,,
+1726922700000,0.2034,0.2037,0.2031,0.2033,24741.0,,,,,
+1726923000000,0.2033,0.2035,0.2029,0.2029,5851.0,,,,,
+1726923300000,0.2031,0.2032,0.2029,0.2031,4268.0,,,,,
+1726923600000,0.2031,0.2047,0.2029,0.2046,57602.0,,,,,
+1726923900000,0.2043,0.2049,0.2042,0.2048,28704.0,,,,,
+1726924200000,0.2047,0.205,0.2043,0.2044,16774.0,,,,,
+1726924500000,0.2044,0.2047,0.2039,0.2039,41589.0,,,,,
+1726924800000,0.2038,0.2041,0.2038,0.2038,2227.0,,,,,
+1726925100000,0.2038,0.2038,0.2019,0.2022,98008.0,sell,0.20277035,332.1348229717976,177349,1.6638152259713297
+1726925400000,0.2024,0.203,0.2022,0.2027,13958.0,,,,,
+1726925700000,0.2027,0.2029,0.2023,0.2023,5222.0,,,,,
+1726926000000,0.2023,0.2037,0.2023,0.2036,33040.0,,,,,
+1726926300000,0.2034,0.2036,0.2029,0.203,22513.0,,,,,
+1726926600000,0.2029,0.2034,0.2027,0.2027,16048.0,,,,,
+1726926900000,0.2028,0.2029,0.2019,0.2021,41616.0,,,,,
+1726927200000,0.2022,0.2026,0.2022,0.2024,5659.0,,,,,
+1726927500000,0.2026,0.2026,0.202,0.2021,10099.0,,,,,
+1726927800000,0.2022,0.2022,0.2012,0.2018,189699.0,,,,,
+1726928100000,0.2018,0.2022,0.2018,0.202,6829.0,,,,,
+1726928400000,0.2023,0.2024,0.2019,0.2019,4346.0,,,,,
+1726928700000,0.2021,0.2021,0.2017,0.202,5906.0,,,,,
+1726929000000,0.2018,0.2021,0.2017,0.2021,7334.0,,,,,
+1726929300000,0.2021,0.2021,0.2014,0.2018,15784.0,,,,,
+1726929600000,0.2016,0.2019,0.2015,0.2016,3687.0,,,,,
+1726929900000,0.2018,0.2018,0.2014,0.2015,10472.0,,,,,
+1726930200000,0.2015,0.2018,0.2013,0.2018,10803.0,,,,,
+1726930500000,0.2018,0.2022,0.2017,0.2022,8800.0,,,,,
+1726930800000,0.2022,0.2023,0.2017,0.2018,5908.0,,,,,
+1726931100000,0.2017,0.2018,0.2012,0.2015,10493.0,,,,,
+1726931400000,0.2015,0.2015,0.2012,0.2014,19103.0,,,,,
+1726931700000,0.2014,0.2014,0.2005,0.2006,18537.0,,,,,
+1726932000000,0.2005,0.2011,0.2005,0.201,15495.0,,,,,
+1726932300000,0.2011,0.2015,0.2011,0.2012,10125.0,,,,,
+1726932600000,0.2014,0.2025,0.2013,0.2025,19110.0,,,,,
+1726932900000,0.2021,0.2024,0.2019,0.2019,1927.0,,,,,
+1726933200000,0.2021,0.2021,0.2018,0.2019,11679.0,,,,,
+1726933500000,0.2021,0.2021,0.2015,0.2016,7351.0,,,,,
+1726933800000,0.2018,0.2021,0.2016,0.2019,1928.0,,,,,
+1726934100000,0.2019,0.2019,0.2013,0.2014,33651.0,,,,,
+1726934400000,0.2016,0.2016,0.2012,0.2016,3286.0,,,,,
+1726934700000,0.2014,0.202,0.2014,0.202,17099.0,,,,,
+1726935000000,0.202,0.2021,0.2019,0.2021,655.0,,,,,
+1726935300000,0.202,0.2025,0.2009,0.2015,48585.0,,,,,
+1726935600000,0.2015,0.2015,0.2003,0.2007,94733.0,,,,,
+1726935900000,0.2007,0.2008,0.2005,0.2005,8869.0,,,,,
+1726936200000,0.2004,0.2008,0.2004,0.2008,11676.0,,,,,
+1726936500000,0.2008,0.2008,0.1996,0.2001,228672.0,,,,,
+1726936800000,0.2001,0.2003,0.2001,0.2001,8995.0,,,,,
+1726937100000,0.2002,0.2005,0.2001,0.2002,7220.0,,,,,
+1726937400000,0.2005,0.2008,0.2002,0.2008,4736.0,,,,,
+1726937700000,0.2008,0.2011,0.2007,0.2008,3077.0,,,,,
+1726938000000,0.2011,0.2011,0.2009,0.2009,2424.0,,,,,
+1726938300000,0.2009,0.201,0.2007,0.2009,8748.0,,,,,
+1726938600000,0.2009,0.2009,0.2005,0.2006,7227.0,,,,,
+1726938900000,0.201,0.201,0.2008,0.2008,360.0,,,,,
+1726939200000,0.201,0.201,0.2008,0.201,1193.0,,,,,
+1726939500000,0.2007,0.2008,0.2005,0.2006,7420.0,,,,,
+1726939800000,0.2009,0.201,0.2008,0.201,2188.0,,,,,
+1726940100000,0.2008,0.2011,0.2007,0.2011,4651.0,,,,,
+1726940400000,0.2009,0.201,0.2007,0.2009,4078.0,,,,,
+1726940700000,0.2008,0.2009,0.2005,0.2009,8520.0,,,,,
+1726941000000,0.2009,0.2017,0.2007,0.2017,16198.0,,,,,
+1726941300000,0.2017,0.2019,0.2015,0.2015,4711.0,,,,,
+1726941600000,0.2017,0.202,0.2015,0.202,4802.0,,,,,
+1726941900000,0.2017,0.2022,0.2017,0.2022,16497.0,,,,,
+1726942200000,0.202,0.2021,0.2019,0.2019,1810.0,,,,,
+1726942500000,0.202,0.202,0.2018,0.2018,1507.0,,,,,
+1726942800000,0.2018,0.202,0.2018,0.2018,864.0,,,,,
+1726943100000,0.202,0.202,0.2017,0.2019,1737.0,,,,,
+1726943400000,0.202,0.202,0.2018,0.2018,2196.0,,,,,
+1726943700000,0.2017,0.2022,0.2017,0.202,6984.0,,,,,
+1726944000000,0.2019,0.2022,0.2018,0.2021,7726.0,,,,,
+1726944300000,0.2021,0.2023,0.2018,0.2018,9572.0,,,,,
+1726944600000,0.202,0.2022,0.2019,0.2019,3413.0,,,,,
+1726944900000,0.2019,0.2022,0.2019,0.202,275.0,,,,,
+1726945200000,0.2022,0.2022,0.2016,0.2016,6420.0,,,,,
+1726945500000,0.2016,0.2019,0.2013,0.2015,5213.0,,,,,
+1726945800000,0.2015,0.2018,0.2014,0.2015,3945.0,,,,,
+1726946100000,0.2017,0.2017,0.2011,0.2013,22949.0,,,,,
+1726946400000,0.2015,0.2019,0.2013,0.2013,12531.0,,,,,
+1726946700000,0.2015,0.2016,0.2012,0.2016,2691.0,,,,,
+1726947000000,0.2016,0.2016,0.2014,0.2016,372.0,,,,,
+1726947300000,0.2014,0.2017,0.2014,0.2017,978.0,,,,,
+1726947600000,0.2014,0.2017,0.2012,0.2012,3402.0,,,,,
+1726947900000,0.2012,0.2015,0.201,0.2011,6440.0,,,,,
+1726948200000,0.2013,0.2015,0.2,0.2014,70020.0,,,,,
+1726948500000,0.2013,0.2014,0.2013,0.2014,217.0,,,,,
+1726948800000,0.2012,0.2019,0.201,0.2019,31122.0,,,,,
+1726949100000,0.202,0.2021,0.2016,0.2017,4678.0,,,,,
+1726949400000,0.2017,0.2022,0.2017,0.2018,4497.0,,,,,
+1726949700000,0.2021,0.2021,0.2018,0.2018,926.0,,,,,
+1726950000000,0.2018,0.2021,0.2018,0.2018,456.0,,,,,
+1726950300000,0.2018,0.2021,0.2018,0.2018,1739.0,,,,,
+1726950600000,0.2018,0.2022,0.2017,0.2019,3052.0,,,,,
+1726950900000,0.2019,0.2022,0.2018,0.2019,2152.0,,,,,
+1726951200000,0.2024,0.2026,0.202,0.202,13948.0,,,,,
+1726951500000,0.202,0.2021,0.2017,0.202,6952.0,,,,,
+1726951800000,0.2019,0.2024,0.2019,0.2022,2312.0,,,,,
+1726952100000,0.2021,0.2023,0.2019,0.202,5639.0,,,,,
+1726952400000,0.2021,0.2023,0.202,0.2022,5438.0,,,,,
+1726952700000,0.202,0.2022,0.2018,0.2019,13600.0,,,,,
+1726953000000,0.2021,0.2024,0.202,0.2023,10371.0,,,,,
+1726953300000,0.2023,0.2025,0.2022,0.2024,3330.0,,,,,
+1726953600000,0.2023,0.2026,0.2022,0.2022,8236.0,,,,,
+1726953900000,0.2022,0.2024,0.2022,0.2023,2584.0,,,,,
+1726954200000,0.2022,0.2028,0.2022,0.2027,19424.0,,,,,
+1726954500000,0.2027,0.2032,0.2027,0.203,3612.0,,,,,
+1726954800000,0.203,0.2042,0.2029,0.2033,26020.0,,,,,
+1726955100000,0.2034,0.2043,0.2033,0.204,53569.0,,,,,
+1726955400000,0.204,0.2048,0.204,0.2045,72573.0,,,,,
+1726955700000,0.2045,0.205,0.2045,0.2046,31895.0,,,,,
+1726956000000,0.2046,0.2049,0.2042,0.2044,24771.0,,,,,
+1726956300000,0.2044,0.2054,0.2041,0.205,34741.0,,,,,
+1726956600000,0.2049,0.2051,0.2047,0.2047,2876.0,,,,,
+1726956900000,0.2047,0.205,0.2047,0.2047,1925.0,,,,,
+1726957200000,0.2049,0.2051,0.2046,0.205,13371.0,,,,,
+1726957500000,0.205,0.2053,0.205,0.2051,2287.0,,,,,
+1726957800000,0.2052,0.2055,0.2051,0.2054,24728.0,,,,,
+1726958100000,0.2054,0.2065,0.2053,0.2062,44669.0,,,,,
+1726958400000,0.2062,0.2068,0.2061,0.2065,26224.0,,,,,
+1726958700000,0.2065,0.2067,0.206,0.206,20911.0,,,,,
+1726959000000,0.2063,0.207,0.2063,0.207,17424.0,,,,,
+1726959300000,0.2068,0.207,0.2067,0.2067,5067.0,,,,,
+1726959600000,0.2068,0.2075,0.2065,0.2071,26500.0,,,,,
+1726959900000,0.2071,0.208,0.207,0.2074,85355.0,,,,,
+1726960200000,0.2074,0.2081,0.2074,0.2074,10478.0,,,,,
+1726960500000,0.2074,0.2079,0.2071,0.2078,19586.0,,,,,
+1726960800000,0.2077,0.208,0.2074,0.2074,30159.0,,,,,
+1726961100000,0.2074,0.2078,0.2074,0.2078,13023.0,,,,,
+1726961400000,0.2076,0.2085,0.2076,0.2081,54053.0,,,,,
+1726961700000,0.2079,0.2082,0.2079,0.2079,2785.0,,,,,
+1726962000000,0.208,0.2092,0.208,0.2085,22394.0,,,,,
+1726962300000,0.2088,0.2095,0.2088,0.2094,50843.0,,,,,
+1726962600000,0.2094,0.2117,0.2093,0.2102,277642.0,,,,,
+1726962900000,0.2102,0.2109,0.2091,0.2101,69160.0,,,,,
+1726963200000,0.2104,0.2107,0.2036,0.2038,359466.0,,,,,
+1726963500000,0.204,0.2087,0.204,0.2073,192231.0,,,,,
+1726963800000,0.207,0.207,0.2037,0.2041,110883.0,,,,,
+1726964100000,0.204,0.2084,0.2038,0.2053,152149.0,,,,,
+1726964400000,0.205,0.205,0.204,0.2046,19496.0,,,,,
+1726964700000,0.2045,0.2046,0.204,0.204,15456.0,,,,,
+1726965000000,0.204,0.2046,0.2037,0.2046,12267.0,,,,,
+1726965300000,0.2044,0.2047,0.2042,0.2043,5525.0,,,,,
+1726965600000,0.2047,0.2053,0.204,0.2044,39370.0,,,,,
+1726965900000,0.2041,0.2051,0.2041,0.2047,29284.0,,,,,
+1726966200000,0.2047,0.2049,0.2044,0.2045,8464.0,,,,,
+1726966500000,0.2048,0.2048,0.2039,0.204,37071.0,,,,,
+1726966800000,0.2042,0.205,0.2039,0.2046,30184.0,,,,,
+1726967100000,0.2046,0.2049,0.2027,0.2031,96326.0,,,,,
+1726967400000,0.2031,0.2031,0.202,0.2022,30424.0,,,,,
+1726967700000,0.2022,0.2022,0.2003,0.2018,57684.0,,,,,
+1726968000000,0.2019,0.2022,0.2016,0.2022,14380.0,,,,,
+1726968300000,0.2022,0.2026,0.2022,0.2026,11172.0,,,,,
+1726968600000,0.2026,0.2031,0.2024,0.2029,23222.0,,,,,
+1726968900000,0.203,0.203,0.2025,0.2028,15391.0,,,,,
+1726969200000,0.2025,0.2028,0.2016,0.202,59509.0,,,,,
+1726969500000,0.202,0.2024,0.2018,0.2021,11440.0,,,,,
+1726969800000,0.2023,0.2023,0.2016,0.202,42838.0,,,,,
+1726970100000,0.202,0.202,0.2011,0.2011,11117.0,buy,0.20145000000000002,1083.2365893331762,607491,0.0
+1726970400000,0.2011,0.2013,0.2006,0.2009,28759.0,,,,,
+1726970700000,0.2009,0.2011,0.2004,0.2007,22624.0,,,,,
+1726971000000,0.2007,0.2007,0.2002,0.2002,21546.0,,,,,
+1726971300000,0.2001,0.2007,0.2001,0.2003,16002.0,,,,,
+1726971600000,0.2002,0.201,0.2,0.201,5365.0,,,,,
+1726971900000,0.2008,0.2011,0.2006,0.2011,2099.0,,,,,
+1726972200000,0.2009,0.201,0.2003,0.2004,4076.0,,,,,
+1726972500000,0.2002,0.2007,0.2002,0.2004,2306.0,,,,,
+1726972800000,0.2004,0.2007,0.2002,0.2004,3452.0,,,,,
+1726973100000,0.2002,0.2003,0.1999,0.2001,12789.0,,,,,
+1726973400000,0.2,0.2003,0.1999,0.2002,3973.0,,,,,
+1726973700000,0.2003,0.2006,0.2002,0.2003,1960.0,,,,,
+1726974000000,0.2003,0.201,0.2001,0.2008,14533.0,,,,,
+1726974300000,0.2011,0.2018,0.2011,0.2014,16017.0,,,,,
+1726974600000,0.2014,0.203,0.2011,0.2025,39929.0,,,,,
+1726974900000,0.2025,0.2025,0.2023,0.2023,2889.0,,,,,
+1726975200000,0.2023,0.2026,0.2023,0.2024,3443.0,,,,,
+1726975500000,0.2024,0.2024,0.202,0.2021,7096.0,,,,,
+1726975800000,0.2021,0.2023,0.202,0.202,1931.0,,,,,
+1726976100000,0.2019,0.2019,0.2014,0.2014,6771.0,,,,,
+1726976400000,0.2014,0.2017,0.2014,0.2014,2604.0,,,,,
+1726976700000,0.2013,0.2013,0.2013,0.2013,490.0,,,,,
+1726977000000,0.2015,0.2018,0.2015,0.2018,2277.0,,,,,
+1726977300000,0.2015,0.2021,0.2015,0.2018,3971.0,,,,,
+1726977600000,0.2018,0.202,0.2015,0.2018,10834.0,,,,,
+1726977900000,0.2018,0.2024,0.2018,0.202,4257.0,,,,,
+1726978200000,0.202,0.2022,0.202,0.2022,815.0,,,,,
+1726978500000,0.2019,0.2021,0.2019,0.2019,298.0,,,,,
+1726978800000,0.2021,0.2021,0.2019,0.2019,808.0,,,,,
+1726979100000,0.202,0.2022,0.202,0.2022,896.0,,,,,
+1726979400000,0.202,0.2023,0.2017,0.2017,15461.0,,,,,
+1726979700000,0.2017,0.2019,0.2016,0.2019,6399.0,,,,,
+1726980000000,0.2018,0.202,0.2014,0.2018,34464.0,,,,,
+1726980300000,0.2018,0.2018,0.2011,0.2012,46568.0,,,,,
+1726980600000,0.2012,0.2012,0.201,0.2011,1566.0,,,,,
+1726980900000,0.2011,0.2011,0.2005,0.2007,39031.0,,,,,
+1726981200000,0.2007,0.2008,0.1997,0.2008,104195.0,,,,,
+1726981500000,0.2006,0.2012,0.2006,0.2009,4176.0,,,,,
+1726981800000,0.2007,0.2013,0.2006,0.2012,11108.0,,,,,
+1726982100000,0.201,0.2013,0.2005,0.2005,8780.0,,,,,
+1726982400000,0.2007,0.2007,0.2005,0.2005,1221.0,,,,,
+1726982700000,0.2007,0.2011,0.2007,0.201,13758.0,,,,,
+1726983000000,0.2012,0.2013,0.2009,0.2011,7190.0,,,,,
+1726983300000,0.2012,0.2012,0.2007,0.2009,5446.0,,,,,
+1726983600000,0.2007,0.2009,0.2005,0.2007,8729.0,,,,,
+1726983900000,0.2007,0.2007,0.2003,0.2003,3343.0,,,,,
+1726984200000,0.2004,0.2004,0.2,0.2001,1156.0,,,,,
+1726984500000,0.2001,0.2003,0.1994,0.1994,24054.0,,,,,
+1726984800000,0.1998,0.2,0.1996,0.1999,17043.0,,,,,
+1726985100000,0.1997,0.2002,0.1996,0.2002,31451.0,,,,,
+1726985400000,0.2002,0.2002,0.2,0.2001,758.0,,,,,
+1726985700000,0.2,0.2002,0.1999,0.2002,2567.0,,,,,
+1726986000000,0.2001,0.2005,0.2,0.2004,8434.0,,,,,
+1726986300000,0.2006,0.2006,0.2004,0.2006,1886.0,,,,,
+1726986600000,0.2006,0.2008,0.2004,0.2007,21592.0,,,,,
+1726986900000,0.2005,0.2008,0.2003,0.2003,13370.0,,,,,
+1726987200000,0.2002,0.2002,0.1996,0.1999,13909.0,,,,,
+1726987500000,0.1999,0.2,0.199,0.1993,11588.0,,,,,
+1726987800000,0.1993,0.1993,0.1987,0.1988,20381.0,,,,,
+1726988100000,0.1989,0.1989,0.198,0.1989,36252.0,,,,,
+1726988400000,0.1988,0.199,0.1986,0.1987,10141.0,,,,,
+1726988700000,0.1987,0.1987,0.1982,0.1984,17621.0,buy,0.1986,1161.0150875338993,693088,0.0
+1726989000000,0.1984,0.1988,0.1983,0.1988,4996.0,,,,,
+1726989300000,0.199,0.199,0.1988,0.199,2790.0,,,,,
+1726989600000,0.1989,0.1991,0.1987,0.1991,25011.0,,,,,
+1726989900000,0.1992,0.1994,0.1992,0.1992,1143.0,,,,,
+1726990200000,0.1992,0.1996,0.1992,0.1996,2025.0,,,,,
+1726990500000,0.1996,0.1996,0.1993,0.1993,1140.0,,,,,
+1726990800000,0.1995,0.1995,0.1993,0.1995,368.0,,,,,
+1726991100000,0.1995,0.1996,0.1993,0.1996,1214.0,,,,,
+1726991400000,0.1996,0.1997,0.1994,0.1996,2868.0,,,,,
+1726991700000,0.1997,0.1997,0.1994,0.1996,3348.0,,,,,
+1726992000000,0.1994,0.1996,0.1994,0.1994,2342.0,,,,,
+1726992300000,0.1996,0.1996,0.1994,0.1994,1952.0,,,,,
+1726992600000,0.1996,0.1997,0.1994,0.1994,3924.0,,,,,
+1726992900000,0.1994,0.1996,0.1994,0.1996,243.0,,,,,
+1726993200000,0.1996,0.1997,0.1995,0.1997,9171.0,,,,,
+1726993500000,0.1997,0.1997,0.1995,0.1997,342.0,,,,,
+1726993800000,0.1995,0.1997,0.1994,0.1995,2626.0,,,,,
+1726994100000,0.1995,0.1995,0.1994,0.1994,1891.0,,,,,
+1726994400000,0.1995,0.1995,0.1994,0.1995,227.0,,,,,
+1726994700000,0.1996,0.1996,0.1995,0.1995,257.0,,,,,
+1726995000000,0.1995,0.2,0.1995,0.2,7797.0,,,,,
+1726995300000,0.1998,0.2001,0.1996,0.2,26042.0,,,,,
+1726995600000,0.2,0.2001,0.1997,0.1999,7393.0,,,,,
+1726995900000,0.1997,0.1997,0.1995,0.1995,3428.0,,,,,
+1726996200000,0.1995,0.1997,0.1994,0.1997,3828.0,,,,,
+1726996500000,0.1997,0.1998,0.1986,0.1992,40029.0,,,,,
+1726996800000,0.199,0.1991,0.1979,0.1991,85460.0,,,,,
+1726997100000,0.1987,0.1991,0.1987,0.1989,2982.0,,,,,
+1726997400000,0.1987,0.1991,0.1987,0.1989,1181.0,,,,,
+1726997700000,0.1989,0.199,0.1987,0.1987,4155.0,,,,,
+1726998000000,0.1989,0.1989,0.1982,0.1982,5976.0,,,,,
+1726998300000,0.1983,0.1988,0.1977,0.1977,29141.0,,,,,
+1726998600000,0.198,0.1981,0.1978,0.1978,2115.0,,,,,
+1726998900000,0.198,0.198,0.1975,0.1975,14671.0,,,,,
+1726999200000,0.1978,0.1978,0.1963,0.1967,61979.0,buy,0.197,1783.3480718472185,107714,0.0
+1726999500000,0.1967,0.1967,0.1965,0.1966,10304.0,,,,,
+1726999800000,0.1966,0.197,0.1966,0.1968,18862.0,,,,,
+1727000100000,0.1969,0.197,0.1964,0.1964,15601.0,,,,,
+1727000400000,0.1966,0.1967,0.1964,0.1965,675.0,,,,,
+1727000700000,0.1967,0.1967,0.1963,0.1966,19629.0,,,,,
+1727001000000,0.1967,0.1967,0.1964,0.1964,3664.0,,,,,
+1727001300000,0.1964,0.1965,0.1961,0.1961,5588.0,,,,,
+1727001600000,0.1962,0.1962,0.1949,0.1952,29999.0,,,,,
+1727001900000,0.1954,0.1954,0.1951,0.1954,8428.0,,,,,
+1727002200000,0.1955,0.1965,0.1955,0.1961,10027.0,,,,,
+1727002500000,0.1961,0.1961,0.1952,0.1954,7405.0,,,,,
+1727002800000,0.1954,0.196,0.1953,0.1954,28295.0,,,,,
+1727003100000,0.1954,0.1955,0.1949,0.1951,12684.0,,,,,
+1727003400000,0.1953,0.1954,0.1951,0.1954,603.0,,,,,
+1727003700000,0.1952,0.1954,0.1947,0.1953,18709.0,,,,,
+1727004000000,0.1953,0.1965,0.1953,0.1961,9208.0,,,,,
+1727004300000,0.196,0.1963,0.196,0.1963,4431.0,,,,,
+1727004600000,0.1963,0.1969,0.1963,0.1969,8106.0,,,,,
+1727004900000,0.1969,0.1973,0.1969,0.197,2597.0,,,,,
+1727005200000,0.197,0.1973,0.1967,0.1967,9619.0,,,,,
+1727005500000,0.1966,0.197,0.1966,0.1968,4451.0,,,,,
+1727005800000,0.1968,0.197,0.1966,0.1967,3917.0,,,,,
+1727006100000,0.1969,0.1971,0.1966,0.1966,6730.0,,,,,
+1727006400000,0.1966,0.1969,0.1966,0.1967,1408.0,,,,,
+1727006700000,0.1967,0.1972,0.1966,0.1972,2241.0,,,,,
+1727007000000,0.1972,0.198,0.1971,0.198,5784.0,,,,,
+1727007300000,0.1979,0.1984,0.1979,0.1982,6606.0,,,,,
+1727007600000,0.198,0.198,0.1975,0.1978,12480.0,,,,,
+1727007900000,0.198,0.198,0.1977,0.1977,6012.0,,,,,
+1727008200000,0.1977,0.198,0.1974,0.1974,8650.0,,,,,
+1727008500000,0.1975,0.1975,0.1972,0.1972,1941.0,,,,,
+1727008800000,0.1972,0.1974,0.1969,0.1971,2672.0,,,,,
+1727009100000,0.1972,0.1983,0.1972,0.1982,8229.0,,,,,
+1727009400000,0.198,0.1985,0.1979,0.1985,1540.0,,,,,
+1727009700000,0.1985,0.1985,0.198,0.1981,1211.0,,,,,
+1727010000000,0.1983,0.1983,0.1979,0.198,9198.0,,,,,
+1727010300000,0.1982,0.1982,0.1974,0.1974,11204.0,,,,,
+1727010600000,0.1973,0.1978,0.1972,0.1978,9480.0,,,,,
+1727010900000,0.1978,0.1983,0.1978,0.1981,7832.0,,,,,
+1727011200000,0.1981,0.1982,0.1972,0.1972,5835.0,,,,,
+1727011500000,0.1974,0.1974,0.1971,0.1974,3548.0,,,,,
+1727011800000,0.1973,0.1973,0.1968,0.197,1949.0,,,,,
+1727012100000,0.1968,0.1969,0.1962,0.1962,5559.0,,,,,
+1727012400000,0.1962,0.1965,0.1962,0.1963,6000.0,,,,,
+1727012700000,0.1964,0.1964,0.1955,0.1958,17215.0,,,,,
+1727013000000,0.1958,0.196,0.1957,0.196,5783.0,,,,,
+1727013300000,0.1962,0.197,0.1961,0.1965,12439.0,,,,,
+1727013600000,0.1965,0.1967,0.1962,0.1963,1479.0,,,,,
+1727013900000,0.1962,0.1966,0.1962,0.1966,3081.0,,,,,
+1727014200000,0.1967,0.1972,0.1966,0.1969,6352.0,,,,,
+1727014500000,0.1969,0.1975,0.1968,0.1968,7850.0,,,,,
+1727014800000,0.1969,0.197,0.1965,0.1965,777.0,,,,,
+1727015100000,0.1965,0.1968,0.1961,0.1964,6187.0,,,,,
+1727015400000,0.1962,0.1965,0.196,0.196,9567.0,,,,,
+1727015700000,0.196,0.1966,0.196,0.1963,780.0,,,,,
+1727016000000,0.1963,0.1965,0.1961,0.1962,3286.0,,,,,
+1727016300000,0.1962,0.1971,0.1962,0.197,30039.0,,,,,
+1727016600000,0.1969,0.1969,0.1968,0.1968,2140.0,,,,,
+1727016900000,0.1968,0.1975,0.1968,0.1973,12972.0,,,,,
+1727017200000,0.1972,0.1972,0.1964,0.1967,43976.0,,,,,
+1727017500000,0.1966,0.1968,0.1965,0.1967,1678.0,,,,,
+1727017800000,0.1965,0.1967,0.1964,0.1965,9605.0,,,,,
+1727018100000,0.1966,0.1974,0.1966,0.1974,14066.0,,,,,
+1727018400000,0.1972,0.1972,0.197,0.1972,1589.0,,,,,
+1727018700000,0.1971,0.1973,0.1971,0.1973,850.0,,,,,
+1727019000000,0.1971,0.1974,0.1971,0.1972,3122.0,,,,,
+1727019300000,0.1972,0.1974,0.1971,0.1971,1858.0,,,,,
+1727019600000,0.1971,0.1973,0.1971,0.1971,872.0,,,,,
+1727019900000,0.1972,0.1975,0.1972,0.1972,2481.0,,,,,
+1727020200000,0.1974,0.1974,0.1971,0.1973,3199.0,,,,,
+1727020500000,0.1971,0.1975,0.1971,0.1974,5591.0,,,,,
+1727020800000,0.1974,0.1975,0.1971,0.1971,5635.0,,,,,
+1727021100000,0.1969,0.1972,0.1969,0.1969,1104.0,,,,,
+1727021400000,0.1971,0.1971,0.1965,0.1966,5495.0,,,,,
+1727021700000,0.1965,0.1969,0.1962,0.1969,21130.0,,,,,
+1727022000000,0.1966,0.197,0.1965,0.1969,11124.0,,,,,
+1727022300000,0.197,0.1979,0.1967,0.1977,22051.0,,,,,
+1727022600000,0.1975,0.1979,0.1972,0.1976,15629.0,,,,,
+1727022900000,0.1975,0.1979,0.1975,0.1979,414.0,,,,,
+1727023200000,0.198,0.1981,0.1978,0.1981,7763.0,,,,,
+1727023500000,0.1981,0.1986,0.1981,0.1985,15433.0,,,,,
+1727023800000,0.1983,0.1986,0.1981,0.1986,5189.0,,,,,
+1727024100000,0.1987,0.1987,0.1982,0.1985,2232.0,,,,,
+1727024400000,0.1985,0.1985,0.1982,0.1983,5186.0,,,,,
+1727024700000,0.1982,0.1987,0.1982,0.1983,5569.0,,,,,
+1727025000000,0.1984,0.1989,0.1984,0.1989,3795.0,,,,,
+1727025300000,0.1987,0.1987,0.1984,0.1984,2336.0,,,,,
+1727025600000,0.1984,0.1985,0.1982,0.1984,331.0,,,,,
+1727025900000,0.1985,0.1986,0.1983,0.1983,5186.0,,,,,
+1727026200000,0.1983,0.1985,0.1983,0.1985,467.0,,,,,
+1727026500000,0.1984,0.1988,0.1984,0.1986,2548.0,,,,,
+1727026800000,0.1986,0.1988,0.1985,0.1987,1684.0,,,,,
+1727027100000,0.1985,0.199,0.1985,0.1988,3230.0,,,,,
+1727027400000,0.1988,0.1988,0.1984,0.1984,12578.0,,,,,
+1727027700000,0.1984,0.1986,0.1984,0.1985,1468.0,,,,,
+1727028000000,0.1985,0.1985,0.1983,0.1984,2606.0,,,,,
+1727028300000,0.1983,0.1984,0.1982,0.1982,1170.0,,,,,
+1727028600000,0.1982,0.1983,0.198,0.1981,3714.0,,,,,
+1727028900000,0.1981,0.1981,0.1975,0.1977,6135.0,,,,,
+1727029200000,0.1976,0.1977,0.1974,0.1976,2962.0,,,,,
+1727029500000,0.1976,0.1978,0.1973,0.1976,6424.0,,,,,
+1727029800000,0.1977,0.1978,0.1976,0.1978,1926.0,,,,,
+1727030100000,0.1977,0.1986,0.1977,0.1985,8053.0,,,,,
+1727030400000,0.1984,0.1986,0.1983,0.1984,5735.0,,,,,
+1727030700000,0.1986,0.1988,0.1984,0.1985,3202.0,,,,,
+1727031000000,0.1985,0.1987,0.1984,0.1984,870.0,,,,,
+1727031300000,0.1984,0.1985,0.1982,0.1982,3322.0,,,,,
+1727031600000,0.1982,0.1983,0.198,0.1982,5496.0,,,,,
+1727031900000,0.1982,0.1982,0.198,0.198,1107.0,,,,,
+1727032200000,0.198,0.1981,0.198,0.198,2710.0,,,,,
+1727032500000,0.1979,0.198,0.1974,0.1976,16006.0,,,,,
+1727032800000,0.1974,0.1974,0.1972,0.1972,654.0,,,,,
+1727033100000,0.1972,0.1973,0.1967,0.1968,14668.0,,,,,
+1727033400000,0.197,0.1973,0.197,0.1973,5309.0,,,,,
+1727033700000,0.1971,0.1973,0.1971,0.1972,791.0,,,,,
+1727034000000,0.1971,0.1974,0.1971,0.1974,4792.0,,,,,
+1727034300000,0.1974,0.1975,0.1973,0.1973,1408.0,,,,,
+1727034600000,0.1973,0.1976,0.1972,0.1976,2646.0,,,,,
+1727034900000,0.1977,0.199,0.1977,0.1986,5251.0,,,,,
+1727035200000,0.1985,0.1987,0.1985,0.1985,2911.0,,,,,
+1727035500000,0.1985,0.1986,0.1982,0.1986,5290.0,,,,,
+1727035800000,0.1986,0.1987,0.1985,0.1986,2922.0,,,,,
+1727036100000,0.1987,0.199,0.1987,0.199,5149.0,,,,,
+1727036400000,0.199,0.1997,0.199,0.1995,7888.0,,,,,
+1727036700000,0.1995,0.1999,0.1993,0.1996,11612.0,,,,,
+1727037000000,0.1996,0.1996,0.1995,0.1995,649.0,,,,,
+1727037300000,0.1995,0.1997,0.1995,0.1995,730.0,,,,,
+1727037600000,0.1995,0.1996,0.1991,0.1991,4180.0,,,,,
+1727037900000,0.1989,0.1992,0.1989,0.1989,2406.0,,,,,
+1727038200000,0.1989,0.199,0.1988,0.1988,1400.0,,,,,
+1727038500000,0.1988,0.1988,0.1986,0.1988,1497.0,,,,,
+1727038800000,0.1988,0.1989,0.1985,0.1989,5206.0,,,,,
+1727039100000,0.1987,0.199,0.1986,0.1986,7196.0,,,,,
+1727039400000,0.1986,0.1986,0.1984,0.1984,2019.0,,,,,
+1727039700000,0.1986,0.1991,0.1986,0.1987,17361.0,,,,,
+1727040000000,0.1987,0.199,0.1987,0.199,5895.0,,,,,
+1727040300000,0.199,0.1992,0.1984,0.1989,23811.0,,,,,
+1727040600000,0.1986,0.1986,0.1985,0.1986,1109.0,,,,,
+1727040900000,0.1985,0.1985,0.1982,0.1982,12103.0,,,,,
+1727041200000,0.1981,0.1983,0.1981,0.1981,3431.0,,,,,
+1727041500000,0.1981,0.1983,0.1981,0.1981,2613.0,,,,,
+1727041800000,0.1981,0.1983,0.1979,0.1979,1513.0,,,,,
+1727042100000,0.198,0.198,0.1969,0.1969,9044.0,,,,,
+1727042400000,0.1966,0.1969,0.1958,0.196,21823.0,,,,,
+1727042700000,0.196,0.196,0.1946,0.1946,10264.0,,,,,
+1727043000000,0.1946,0.1967,0.1946,0.1964,27497.0,,,,,
+1727043300000,0.1964,0.197,0.1964,0.1968,8801.0,,,,,
+1727043600000,0.1968,0.1974,0.1965,0.1973,8837.0,,,,,
+1727043900000,0.1973,0.1976,0.1969,0.1975,23054.0,,,,,
+1727044200000,0.1975,0.1979,0.1971,0.1976,16930.0,,,,,
+1727044500000,0.1976,0.1988,0.1976,0.1988,7331.0,,,,,
+1727044800000,0.1988,0.2,0.1988,0.199,15540.0,,,,,
+1727045100000,0.1992,0.1999,0.1985,0.1993,17922.0,,,,,
+1727045400000,0.1993,0.1998,0.199,0.1996,5044.0,,,,,
+1727045700000,0.1995,0.2001,0.1995,0.2,5061.0,,,,,
+1727046000000,0.2,0.2001,0.1996,0.1998,2994.0,,,,,
+1727046300000,0.1996,0.1997,0.1994,0.1994,4868.0,,,,,
+1727046600000,0.1995,0.1997,0.1993,0.1993,1506.0,,,,,
+1727046900000,0.1995,0.1995,0.1992,0.1995,2043.0,,,,,
+1727047200000,0.1993,0.1993,0.199,0.1991,4681.0,,,,,
+1727047500000,0.1991,0.1991,0.1989,0.199,2169.0,,,,,
+1727047800000,0.1992,0.1992,0.1988,0.1991,7807.0,,,,,
+1727048100000,0.1993,0.1995,0.199,0.1994,6254.0,,,,,
+1727048400000,0.1992,0.1993,0.199,0.1991,13225.0,,,,,
+1727048700000,0.1992,0.1993,0.1986,0.1986,37620.0,,,,,
+1727049000000,0.1987,0.1989,0.1986,0.1989,1818.0,,,,,
+1727049300000,0.1989,0.1997,0.1988,0.1997,30223.0,,,,,
+1727049600000,0.1997,0.201,0.199,0.2,113080.0,,,,,
+1727049900000,0.2001,0.2007,0.1962,0.1964,123604.0,,,,,
+1727050200000,0.1963,0.1967,0.196,0.196,10556.0,,,,,
+1727050500000,0.196,0.196,0.1931,0.1949,57896.0,,,,,
+1727050800000,0.1949,0.196,0.194,0.1958,40824.0,,,,,
+1727051100000,0.1959,0.1962,0.1951,0.1962,14270.0,,,,,
+1727051400000,0.1961,0.1965,0.1954,0.1964,9235.0,,,,,
+1727051700000,0.1962,0.1972,0.1962,0.197,16112.0,,,,,
+1727052000000,0.1971,0.1975,0.1967,0.1968,7832.0,,,,,
+1727052300000,0.1969,0.198,0.1967,0.1978,25751.0,,,,,
+1727052600000,0.1979,0.1984,0.1976,0.1981,16365.0,,,,,
+1727052900000,0.1983,0.1983,0.1977,0.198,14646.0,,,,,
+1727053200000,0.198,0.198,0.1973,0.198,17270.0,,,,,
+1727053500000,0.198,0.1983,0.1977,0.1978,8022.0,,,,,
+1727053800000,0.1978,0.1978,0.1973,0.1973,32912.0,,,,,
+1727054100000,0.1973,0.1977,0.1972,0.1973,9759.0,,,,,
+1727054400000,0.1975,0.1975,0.197,0.1974,17055.0,,,,,
+1727054700000,0.1971,0.1978,0.1971,0.1976,10989.0,,,,,
+1727055000000,0.1978,0.1991,0.1977,0.1984,53368.0,,,,,
+1727055300000,0.1984,0.1992,0.1984,0.1991,2987.0,,,,,
+1727055600000,0.1991,0.1993,0.1982,0.1986,41078.0,,,,,
+1727055900000,0.1987,0.1988,0.1982,0.1988,51624.0,,,,,
+1727056200000,0.1987,0.1988,0.1983,0.1985,26732.0,,,,,
+1727056500000,0.1984,0.1987,0.1982,0.1983,19636.0,,,,,
+1727056800000,0.1986,0.1986,0.1983,0.1984,4854.0,,,,,
+1727057100000,0.1982,0.1988,0.1982,0.1983,50236.0,,,,,
+1727057400000,0.1985,0.1988,0.1983,0.1985,14210.0,,,,,
+1727057700000,0.1986,0.1986,0.1981,0.1983,2110.0,,,,,
+1727058000000,0.1983,0.1983,0.198,0.1982,718.0,,,,,
+1727058300000,0.198,0.198,0.1977,0.1977,26248.0,,,,,
+1727058600000,0.1977,0.1979,0.1974,0.1979,10633.0,,,,,
+1727058900000,0.1977,0.1986,0.1977,0.1982,30616.0,,,,,
+1727059200000,0.1982,0.1984,0.1981,0.1981,4985.0,,,,,
+1727059500000,0.198,0.1985,0.198,0.1983,9182.0,,,,,
+1727059800000,0.1983,0.1985,0.1981,0.1985,3795.0,,,,,
+1727060100000,0.1984,0.1987,0.1983,0.1987,4748.0,,,,,
+1727060400000,0.1987,0.1988,0.1983,0.1986,13579.0,,,,,
+1727060700000,0.1986,0.1995,0.1984,0.1994,39981.0,,,,,
+1727061000000,0.1993,0.2014,0.1993,0.201,37295.0,,,,,
+1727061300000,0.2007,0.2013,0.2006,0.2012,6757.0,,,,,
+1727061600000,0.2012,0.2014,0.2009,0.2012,6249.0,,,,,
+1727061900000,0.2012,0.2013,0.2008,0.2011,20660.0,,,,,
+1727062200000,0.2009,0.2013,0.2007,0.2007,5611.0,,,,,
+1727062500000,0.2008,0.2013,0.2007,0.2009,9630.0,,,,,
+1727062800000,0.2009,0.201,0.2007,0.2008,4263.0,,,,,
+1727063100000,0.2008,0.2009,0.2005,0.2008,11591.0,,,,,
+1727063400000,0.2008,0.2009,0.2006,0.2007,2972.0,,,,,
+1727063700000,0.2005,0.2008,0.2004,0.2007,9182.0,,,,,
+1727064000000,0.2005,0.2006,0.2001,0.2005,21229.0,,,,,
+1727064300000,0.2004,0.2006,0.2001,0.2005,3690.0,,,,,
+1727064600000,0.2005,0.2006,0.2004,0.2005,2622.0,,,,,
+1727064900000,0.2005,0.2006,0.2002,0.2003,11134.0,,,,,
+1727065200000,0.2003,0.2004,0.2002,0.2003,2250.0,,,,,
+1727065500000,0.2003,0.2003,0.1997,0.1997,5142.0,,,,,
+1727065800000,0.1996,0.2,0.1994,0.1995,42856.0,,,,,
+1727066100000,0.1996,0.1998,0.1994,0.1998,8996.0,,,,,
+1727066400000,0.1998,0.1999,0.1995,0.1995,4478.0,,,,,
+1727066700000,0.1995,0.1997,0.199,0.199,28821.0,,,,,
+1727067000000,0.199,0.1992,0.1989,0.199,10669.0,,,,,
+1727067300000,0.199,0.1991,0.1986,0.1989,16118.0,,,,,
+1727067600000,0.199,0.1994,0.1985,0.1993,32650.0,,,,,
+1727067900000,0.1993,0.1995,0.1992,0.1994,8889.0,,,,,
+1727068200000,0.1993,0.1994,0.1987,0.1988,11231.0,,,,,
+1727068500000,0.1988,0.1989,0.1988,0.1989,5083.0,,,,,
+1727068800000,0.1989,0.2009,0.1989,0.1999,72819.0,,,,,
+1727069100000,0.1999,0.2005,0.1995,0.1997,10719.0,,,,,
+1727069400000,0.1998,0.2007,0.1998,0.2004,2483.0,,,,,
+1727069700000,0.2005,0.2007,0.2003,0.2003,4619.0,,,,,
+1727070000000,0.2005,0.2013,0.2005,0.2013,16454.0,,,,,
+1727070300000,0.2013,0.2015,0.201,0.201,44733.0,,,,,
+1727070600000,0.2013,0.2013,0.201,0.2012,915.0,,,,,
+1727070900000,0.201,0.2013,0.2008,0.2008,26758.0,,,,,
+1727071200000,0.201,0.2017,0.2007,0.2015,36506.0,,,,,
+1727071500000,0.2013,0.2015,0.2009,0.201,4330.0,,,,,
+1727071800000,0.2008,0.2009,0.2007,0.2007,1260.0,,,,,
+1727072100000,0.2007,0.2011,0.2007,0.201,3960.0,,,,,
+1727072400000,0.2011,0.2012,0.201,0.2011,5946.0,,,,,
+1727072700000,0.201,0.2017,0.201,0.2015,6839.0,,,,,
+1727073000000,0.2014,0.202,0.2014,0.2017,18459.0,,,,,
+1727073300000,0.2014,0.2019,0.2014,0.2019,7243.0,,,,,
+1727073600000,0.202,0.2021,0.2019,0.2019,2875.0,,,,,
+1727073900000,0.2021,0.2023,0.202,0.2023,6483.0,,,,,
+1727074200000,0.2021,0.2025,0.2019,0.2021,8691.0,,,,,
+1727074500000,0.2021,0.2021,0.2016,0.2019,13785.0,,,,,
+1727074800000,0.2017,0.2021,0.2017,0.2019,7965.0,,,,,
+1727075100000,0.2019,0.2021,0.2014,0.2016,6319.0,,,,,
+1727075400000,0.2014,0.2014,0.2013,0.2013,4108.0,,,,,
+1727075700000,0.2013,0.2013,0.2007,0.2007,36743.0,,,,,
+1727076000000,0.2008,0.2008,0.2007,0.2007,5932.0,sell,0.20070447,1158.0170704539914,667488,3.8292909317288255
+1727076300000,0.2005,0.2012,0.2005,0.2012,8237.0,,,,,
+1727076600000,0.201,0.201,0.2007,0.2008,895.0,,,,,
+1727076900000,0.2008,0.2008,0.2006,0.2007,919.0,,,,,
+1727077200000,0.2008,0.2013,0.2007,0.2013,8628.0,,,,,
+1727077500000,0.2012,0.2014,0.2009,0.2011,5192.0,,,,,
+1727077800000,0.2011,0.2015,0.2009,0.2013,3921.0,,,,,
+1727078100000,0.2015,0.2015,0.2012,0.2012,826.0,,,,,
+1727078400000,0.2012,0.2013,0.2004,0.2004,5016.0,,,,,
+1727078700000,0.2006,0.2007,0.2004,0.2005,1701.0,buy,0.2005456,1782.7528091242796,688616,0.0
+1727079000000,0.2005,0.2007,0.2002,0.2002,4364.0,,,,,
+1727079300000,0.2001,0.2002,0.1987,0.1991,36328.0,,,,,
+1727079600000,0.1993,0.2003,0.1993,0.1996,8363.0,,,,,
+1727079900000,0.1998,0.2004,0.1996,0.2,15119.0,,,,,
+1727080200000,0.2001,0.2001,0.1994,0.1996,4450.0,,,,,
+1727080500000,0.1996,0.1996,0.1993,0.1994,3444.0,,,,,
+1727080800000,0.1992,0.1995,0.1989,0.1989,11218.0,,,,,
+1727081100000,0.199,0.1993,0.1985,0.1991,20563.0,,,,,
+1727081400000,0.1991,0.1994,0.1991,0.1994,2457.0,,,,,
+1727081700000,0.1995,0.1997,0.1994,0.1995,1572.0,,,,,
+1727082000000,0.1994,0.1997,0.1988,0.1995,62620.0,,,,,
+1727082300000,0.1996,0.1998,0.1988,0.1993,30650.0,,,,,
+1727082600000,0.1993,0.1993,0.1991,0.1992,273.0,,,,,
+1727082900000,0.1992,0.1993,0.1988,0.1989,23405.0,,,,,
+1727083200000,0.199,0.1995,0.1989,0.1991,35048.0,,,,,
+1727083500000,0.1994,0.2001,0.1994,0.2001,8872.0,,,,,
+1727083800000,0.2002,0.2002,0.1998,0.1999,4764.0,,,,,
+1727084100000,0.1998,0.2001,0.1998,0.2001,1223.0,,,,,
+1727084400000,0.1999,0.2009,0.1998,0.2001,32452.0,,,,,
+1727084700000,0.2003,0.2004,0.2001,0.2004,5126.0,,,,,
+1727085000000,0.2005,0.2005,0.2001,0.2002,2149.0,,,,,
+1727085300000,0.2002,0.2004,0.2002,0.2002,1599.0,,,,,
+1727085600000,0.2002,0.2004,0.2002,0.2002,2284.0,,,,,
+1727085900000,0.2002,0.2003,0.2001,0.2002,853.0,,,,,
+1727086200000,0.2003,0.2003,0.2001,0.2001,10599.0,,,,,
+1727086500000,0.2001,0.2003,0.1997,0.1999,14923.0,,,,,
+1727086800000,0.2,0.2004,0.1999,0.2001,10363.0,,,,,
+1727087100000,0.2002,0.2006,0.2002,0.2006,3924.0,,,,,
+1727087400000,0.2006,0.201,0.2006,0.201,5017.0,,,,,
+1727087700000,0.2009,0.2018,0.2007,0.2018,12610.0,,,,,
+1727088000000,0.2017,0.2021,0.2004,0.2009,140221.0,,,,,
+1727088300000,0.2009,0.2013,0.2009,0.2011,10791.0,,,,,
+1727088600000,0.201,0.2014,0.2004,0.2009,71501.0,sell,0.20047804,406.0586857546921,618887,1.3028847555743814
+1727088900000,0.2008,0.2011,0.2006,0.2006,2775.0,,,,,
+1727089200000,0.2007,0.2016,0.2007,0.2014,38300.0,,,,,
+1727089500000,0.2013,0.2015,0.201,0.201,13110.0,,,,,
+1727089800000,0.2013,0.2013,0.2006,0.2008,28310.0,,,,,
+1727090100000,0.2007,0.2017,0.2007,0.2017,15516.0,,,,,
+1727090400000,0.2014,0.2018,0.2014,0.2018,8189.0,,,,,
+1727090700000,0.2016,0.2023,0.2016,0.202,11026.0,,,,,
+1727091000000,0.202,0.2025,0.202,0.2022,8013.0,,,,,
+1727091300000,0.2022,0.2026,0.202,0.202,9292.0,,,,,
+1727091600000,0.2023,0.2027,0.202,0.202,13561.0,,,,,
+1727091900000,0.2021,0.2024,0.2018,0.2023,23245.0,,,,,
+1727092200000,0.2023,0.2024,0.2021,0.2023,2865.0,,,,,
+1727092500000,0.2023,0.2024,0.202,0.202,3629.0,,,,,
+1727092800000,0.202,0.2025,0.2019,0.2025,5124.0,,,,,
+1727093100000,0.2023,0.2026,0.2023,0.2024,1144.0,,,,,
+1727093400000,0.2024,0.2026,0.2017,0.2017,38204.0,,,,,
+1727093700000,0.2018,0.202,0.2016,0.202,17918.0,,,,,
+1727094000000,0.2018,0.202,0.2016,0.2019,14076.0,,,,,
+1727094300000,0.2021,0.2023,0.2017,0.2023,15134.0,,,,,
+1727094600000,0.2023,0.2023,0.2018,0.2018,6631.0,,,,,
+1727094900000,0.202,0.202,0.2017,0.2019,11751.0,,,,,
+1727095200000,0.2019,0.2019,0.2014,0.2018,30376.0,,,,,
+1727095500000,0.2016,0.2021,0.2015,0.2018,7343.0,,,,,
+1727095800000,0.2017,0.2019,0.2012,0.2012,29218.0,,,,,
+1727096100000,0.2012,0.2015,0.2003,0.2009,51933.0,,,,,
+1727096400000,0.2009,0.2019,0.2007,0.2015,54427.0,,,,,
+1727096700000,0.2015,0.2016,0.2011,0.2011,6138.0,,,,,
+1727097000000,0.2013,0.2014,0.2008,0.2008,13160.0,,,,,
+1727097300000,0.201,0.201,0.2003,0.2006,33997.0,buy,0.20065,1578.3788463296662,581207,0.0
+1727097600000,0.2005,0.2021,0.2002,0.2012,106085.0,,,,,
+1727097900000,0.2014,0.202,0.2009,0.2009,70143.0,,,,,
+1727098200000,0.2009,0.201,0.2006,0.2009,1828.0,,,,,
+1727098500000,0.2008,0.2008,0.1991,0.1996,79739.0,,,,,
+1727098800000,0.1996,0.2002,0.1996,0.2,13137.0,,,,,
+1727099100000,0.1999,0.2004,0.1994,0.2004,15462.0,,,,,
+1727099400000,0.2004,0.2004,0.1998,0.2,7838.0,,,,,
+1727099700000,0.1999,0.2002,0.1998,0.2002,3143.0,,,,,
+1727100000000,0.2003,0.2006,0.2001,0.2002,9754.0,,,,,
+1727100300000,0.2001,0.2012,0.2001,0.201,26250.0,,,,,
+1727100600000,0.201,0.2013,0.201,0.2011,9528.0,,,,,
+1727100900000,0.2011,0.2019,0.201,0.2015,29078.0,,,,,
+1727101200000,0.2014,0.2015,0.2013,0.2015,6546.0,,,,,
+1727101500000,0.2015,0.2031,0.2011,0.2019,116024.0,,,,,
+1727101800000,0.2018,0.202,0.2009,0.2009,18881.0,,,,,
+1727102100000,0.2009,0.2012,0.2002,0.2002,17833.0,,,,,
+1727102400000,0.2002,0.2006,0.2002,0.2004,10856.0,,,,,
+1727102700000,0.2002,0.2011,0.2002,0.201,9440.0,,,,,
+1727103000000,0.2008,0.2014,0.2005,0.2014,10514.0,,,,,
+1727103300000,0.2011,0.2015,0.201,0.2012,30252.0,,,,,
+1727103600000,0.201,0.2015,0.2009,0.2013,6860.0,,,,,
+1727103900000,0.2011,0.2011,0.2003,0.2004,21038.0,,,,,
+1727104200000,0.2005,0.2011,0.2004,0.2011,7901.0,,,,,
+1727104500000,0.201,0.201,0.2006,0.2008,8152.0,,,,,
+1727104800000,0.2008,0.2017,0.2007,0.2012,21836.0,,,,,
+1727105100000,0.2012,0.2018,0.2007,0.2017,15823.0,,,,,
+1727105400000,0.2018,0.2023,0.2018,0.2019,10782.0,,,,,
+1727105700000,0.2019,0.2027,0.2018,0.2024,13445.0,,,,,
+1727106000000,0.2026,0.2029,0.2022,0.2026,15909.0,,,,,
+1727106300000,0.2026,0.2029,0.2024,0.2027,10439.0,,,,,
+1727106600000,0.2024,0.203,0.2023,0.2028,40031.0,,,,,
+1727106900000,0.2029,0.2029,0.2022,0.2023,5104.0,,,,,
+1727107200000,0.2021,0.2024,0.202,0.2023,7383.0,,,,,
+1727107500000,0.2023,0.2028,0.2019,0.2019,12550.0,,,,,
+1727107800000,0.2017,0.2023,0.2017,0.2019,10650.0,,,,,
+1727108100000,0.202,0.2023,0.2019,0.2019,2951.0,sell,0.20195933,2053.920161854871,650853,5.145359143420274
+1727108400000,0.2018,0.2018,0.201,0.2016,28262.0,,,,,
+1727108700000,0.2016,0.2022,0.2016,0.202,8769.0,,,,,
+1727109000000,0.2021,0.2021,0.2011,0.2017,10435.0,,,,,
+1727109300000,0.2017,0.2017,0.2013,0.2014,8668.0,,,,,
+1727109600000,0.2017,0.2017,0.2011,0.2011,7556.0,,,,,
+1727109900000,0.2013,0.2013,0.2009,0.201,5641.0,,,,,
+1727110200000,0.201,0.201,0.2007,0.201,2815.0,,,,,
+1727110500000,0.2009,0.2011,0.2009,0.201,1966.0,,,,,
+1727110800000,0.2009,0.2015,0.2006,0.2012,7774.0,,,,,
+1727111100000,0.2009,0.2012,0.2007,0.2007,2915.0,,,,,
+1727111400000,0.201,0.201,0.2006,0.2009,12786.0,,,,,
+1727111700000,0.201,0.201,0.1996,0.2006,80589.0,,,,,
+1727112000000,0.2006,0.2009,0.2005,0.2008,10674.0,,,,,
+1727112300000,0.2008,0.201,0.2007,0.201,703.0,,,,,
+1727112600000,0.201,0.2018,0.201,0.2018,10841.0,,,,,
+1727112900000,0.2017,0.2018,0.2016,0.2017,2485.0,,,,,
+1727113200000,0.2015,0.2019,0.2014,0.2016,2680.0,,,,,
+1727113500000,0.2018,0.2019,0.2015,0.2017,2691.0,,,,,
+1727113800000,0.2017,0.2023,0.2017,0.2019,25173.0,,,,,
+1727114100000,0.2021,0.2021,0.2019,0.2019,1064.0,,,,,
+1727114400000,0.2019,0.2022,0.2018,0.2021,3404.0,,,,,
+1727114700000,0.202,0.2025,0.202,0.2024,4294.0,,,,,
+1727115000000,0.2024,0.2026,0.202,0.202,49917.0,,,,,
+1727115300000,0.2018,0.202,0.2017,0.202,1959.0,,,,,
+1727115600000,0.2019,0.202,0.2019,0.202,1187.0,,,,,
+1727115900000,0.2019,0.202,0.2017,0.202,4210.0,,,,,
+1727116200000,0.202,0.2021,0.2018,0.2021,2130.0,,,,,
+1727116500000,0.2019,0.2029,0.2019,0.2028,18812.0,,,,,
+1727116800000,0.2026,0.2031,0.2026,0.2031,2108.0,,,,,
+1727117100000,0.2031,0.2035,0.2028,0.2035,9154.0,,,,,
+1727117400000,0.2033,0.2035,0.2027,0.2031,6574.0,,,,,
+1727117700000,0.2031,0.2031,0.2025,0.2025,2267.0,,,,,
+1727118000000,0.2025,0.2027,0.2025,0.2025,1303.0,,,,,
+1727118300000,0.2025,0.2026,0.2025,0.2025,1893.0,,,,,
+1727118600000,0.2026,0.2027,0.2024,0.2026,488.0,,,,,
+1727118900000,0.2026,0.203,0.2025,0.2027,5974.0,,,,,
+1727119200000,0.203,0.203,0.2027,0.203,2796.0,,,,,
+1727119500000,0.2027,0.2027,0.2027,0.2027,75.0,,,,,
+1727119800000,0.2026,0.2027,0.2022,0.2023,5644.0,,,,,
+1727120100000,0.2023,0.2024,0.202,0.2021,666.0,,,,,
+1727120400000,0.2022,0.2024,0.202,0.2024,5017.0,sell,0.20201147,720.2071047544108,210384,0.8206750554569489
+1727120700000,0.2024,0.2028,0.2023,0.2026,7083.0,,,,,
+1727121000000,0.2028,0.203,0.2026,0.2027,3565.0,,,,,
+1727121300000,0.2024,0.2025,0.2019,0.2019,6586.0,,,,,
+1727121600000,0.2019,0.2023,0.2018,0.2023,9404.0,,,,,
+1727121900000,0.202,0.2023,0.202,0.202,836.0,,,,,
+1727122200000,0.2023,0.2025,0.202,0.2022,7598.0,,,,,
+1727122500000,0.2022,0.2024,0.2022,0.2024,2354.0,,,,,
+1727122800000,0.2026,0.2026,0.202,0.2021,2855.0,,,,,
+1727123100000,0.202,0.202,0.2017,0.2017,1939.0,,,,,
+1727123400000,0.202,0.202,0.2016,0.2016,9452.0,,,,,
+1727123700000,0.2017,0.202,0.2017,0.2018,1035.0,,,,,
+1727124000000,0.2018,0.2023,0.2017,0.202,8612.0,,,,,
+1727124300000,0.202,0.2026,0.2019,0.2024,4170.0,,,,,
+1727124600000,0.2026,0.2026,0.2022,0.2024,2324.0,,,,,
+1727124900000,0.2024,0.2024,0.202,0.202,3611.0,,,,,
+1727125200000,0.202,0.202,0.2014,0.2018,46325.0,,,,,
+1727125500000,0.2016,0.2021,0.2016,0.2017,6656.0,,,,,
+1727125800000,0.2019,0.202,0.2019,0.202,835.0,,,,,
+1727126100000,0.2019,0.2022,0.2014,0.2016,10528.0,,,,,
+1727126400000,0.2013,0.2021,0.2013,0.2016,4848.0,,,,,
+1727126700000,0.2018,0.2021,0.2016,0.2021,11979.0,,,,,
+1727127000000,0.2022,0.2025,0.2022,0.2025,6642.0,,,,,
+1727127300000,0.2024,0.2026,0.2022,0.2022,1879.0,,,,,
+1727127600000,0.2022,0.2026,0.2021,0.2026,4669.0,,,,,
+1727127900000,0.2026,0.2027,0.2023,0.2027,894.0,,,,,
+1727128200000,0.2024,0.2029,0.2024,0.2027,1342.0,,,,,
+1727128500000,0.2027,0.203,0.2027,0.2027,2726.0,,,,,
+1727128800000,0.2026,0.2029,0.2025,0.2026,5586.0,,,,,
+1727129100000,0.2024,0.2026,0.2024,0.2026,6982.0,,,,,
+1727129400000,0.2026,0.2028,0.2024,0.2027,5754.0,,,,,
+1727129700000,0.2027,0.2032,0.2027,0.2031,9716.0,,,,,
+1727130000000,0.2031,0.2031,0.203,0.2031,898.0,,,,,
+1727130300000,0.203,0.2031,0.2029,0.2031,1137.0,,,,,
+1727130600000,0.203,0.2033,0.2028,0.2029,6285.0,,,,,
+1727130900000,0.2029,0.2029,0.2028,0.2028,1242.0,,,,,
+1727131200000,0.2028,0.2031,0.2027,0.2029,4444.0,,,,,
+1727131500000,0.2031,0.2034,0.2028,0.203,19439.0,,,,,
+1727131800000,0.203,0.2033,0.2029,0.203,1466.0,,,,,
+1727132100000,0.203,0.2032,0.2029,0.2029,3401.0,,,,,
+1727132400000,0.2031,0.2032,0.2028,0.2028,6531.0,,,,,
+1727132700000,0.2028,0.2029,0.2027,0.2028,4220.0,,,,,
+1727133000000,0.203,0.2043,0.2028,0.2035,161142.0,,,,,
+1727133300000,0.2036,0.2066,0.2035,0.2052,304643.0,,,,,
+1727133600000,0.2051,0.2066,0.2046,0.2046,360316.0,,,,,
+1727133900000,0.2047,0.2047,0.2038,0.2046,39276.0,sell,0.20394414,1277.4609251463028,486551,3.7918575016709455
+1727134200000,0.2044,0.2053,0.2044,0.2047,23697.0,,,,,
+1727134500000,0.2047,0.205,0.2043,0.2043,10170.0,,,,,
+1727134800000,0.2043,0.2066,0.2042,0.2063,54511.0,,,,,
+1727135100000,0.2062,0.2069,0.2044,0.2048,75536.0,,,,,
+1727135400000,0.2049,0.205,0.2026,0.204,122447.0,,,,,
+1727135700000,0.204,0.2053,0.2039,0.2047,34391.0,,,,,
+1727136000000,0.2049,0.205,0.2019,0.2019,94191.0,,,,,
+1727136300000,0.202,0.2031,0.202,0.2026,18571.0,,,,,
+1727136600000,0.2027,0.2027,0.2021,0.2024,11283.0,,,,,
+1727136900000,0.2025,0.2027,0.2022,0.2025,7771.0,,,,,
+1727137200000,0.2025,0.2025,0.2021,0.2021,596.0,,,,,
+1727137500000,0.2023,0.2023,0.202,0.2021,21823.0,,,,,
+1727137800000,0.202,0.202,0.2013,0.2016,29567.0,,,,,
+1727138100000,0.2016,0.2021,0.201,0.201,31149.0,buy,0.20115,1213.4099758138495,628216,0.0
+1727138400000,0.2009,0.2013,0.1987,0.2013,80168.0,,,,,
+1727138700000,0.2011,0.2011,0.1993,0.2,71959.0,,,,,
+1727139000000,0.2001,0.2006,0.2,0.2,15784.0,,,,,
+1727139300000,0.2,0.2003,0.1999,0.2001,5759.0,,,,,
+1727139600000,0.2,0.2008,0.1993,0.1996,39795.0,,,,,
+1727139900000,0.1997,0.2002,0.1997,0.2002,3751.0,,,,,
+1727140200000,0.2003,0.2003,0.1997,0.1999,8252.0,,,,,
+1727140500000,0.1999,0.2005,0.1999,0.2003,4391.0,,,,,
+1727140800000,0.2004,0.2008,0.1996,0.1996,6656.0,,,,,
+1727141100000,0.1995,0.1995,0.1984,0.199,29444.0,,,,,
+1727141400000,0.1989,0.1989,0.1983,0.1983,9897.0,,,,,
+1727141700000,0.1985,0.1992,0.1983,0.1986,18173.0,,,,,
+1727142000000,0.1989,0.1991,0.1985,0.1991,11719.0,,,,,
+1727142300000,0.1991,0.1993,0.1985,0.1991,14662.0,,,,,
+1727142600000,0.1992,0.1992,0.1989,0.1989,1495.0,,,,,
+1727142900000,0.1991,0.1991,0.1987,0.1988,4218.0,,,,,
+1727143200000,0.1988,0.199,0.1984,0.1984,6527.0,,,,,
+1727143500000,0.1984,0.1986,0.1983,0.1983,3215.0,,,,,
+1727143800000,0.1985,0.1985,0.1979,0.1979,9398.0,,,,,
+1727144100000,0.1979,0.1984,0.1977,0.1984,12066.0,,,,,
+1727144400000,0.1984,0.1986,0.1984,0.1986,4988.0,,,,,
+1727144700000,0.1985,0.1988,0.1985,0.1987,986.0,,,,,
+1727145000000,0.1989,0.1991,0.1988,0.1988,3754.0,,,,,
+1727145300000,0.1985,0.1985,0.1984,0.1984,2753.0,,,,,
+1727145600000,0.1984,0.1987,0.1983,0.1987,8274.0,,,,,
+1727145900000,0.1988,0.199,0.1986,0.199,15008.0,,,,,
+1727146200000,0.199,0.1991,0.1988,0.1991,805.0,,,,,
+1727146500000,0.1991,0.1993,0.199,0.1993,6211.0,,,,,
+1727146800000,0.1994,0.1995,0.1993,0.1993,1882.0,,,,,
+1727147100000,0.1994,0.1994,0.1993,0.1994,3085.0,,,,,
+1727147400000,0.1994,0.1996,0.1992,0.1996,1997.0,,,,,
+1727147700000,0.1995,0.1999,0.1995,0.1997,3236.0,,,,,
+1727148000000,0.1997,0.1997,0.1994,0.1994,1072.0,,,,,
+1727148300000,0.1994,0.1994,0.1993,0.1993,718.0,,,,,
+1727148600000,0.1992,0.1995,0.1992,0.1995,2446.0,,,,,
+1727148900000,0.1995,0.1995,0.1991,0.1991,8176.0,,,,,
+1727149200000,0.1992,0.1996,0.1992,0.1996,4277.0,,,,,
+1727149500000,0.1996,0.1999,0.1995,0.1999,5036.0,,,,,
+1727149800000,0.1999,0.2002,0.1998,0.1998,3354.0,,,,,
+1727150100000,0.2,0.2,0.1998,0.1999,544.0,,,,,
+1727150400000,0.1999,0.2001,0.1998,0.1999,1809.0,,,,,
+1727150700000,0.1998,0.1998,0.1997,0.1997,442.0,,,,,
+1727151000000,0.1999,0.1999,0.1998,0.1998,1448.0,,,,,
+1727151300000,0.2,0.2,0.1994,0.1996,3736.0,,,,,
+1727151600000,0.1995,0.2,0.1994,0.2,7535.0,,,,,
+1727151900000,0.1998,0.1998,0.1997,0.1997,137.0,,,,,
+1727152200000,0.1998,0.1998,0.1996,0.1996,2370.0,,,,,
+1727152500000,0.1996,0.1997,0.1996,0.1996,1225.0,,,,,
+1727152800000,0.1997,0.2002,0.1997,0.1999,39677.0,,,,,
+1727153100000,0.2,0.2,0.1997,0.1997,1081.0,,,,,
+1727153400000,0.1997,0.1998,0.1996,0.1996,3689.0,,,,,
+1727153700000,0.1995,0.1998,0.1995,0.1995,4089.0,,,,,
+1727154000000,0.1997,0.1997,0.1994,0.1994,4780.0,,,,,
+1727154300000,0.1994,0.1996,0.1994,0.1996,1069.0,,,,,
+1727154600000,0.1997,0.1998,0.1997,0.1997,2946.0,,,,,
+1727154900000,0.1998,0.1999,0.1997,0.1999,6062.0,,,,,
+1727155200000,0.1998,0.1999,0.1997,0.1998,442.0,,,,,
+1727155500000,0.1998,0.2001,0.1998,0.2001,1157.0,,,,,
+1727155800000,0.2001,0.2012,0.1997,0.2007,44059.0,,,,,
+1727156100000,0.2008,0.201,0.2006,0.2006,1318.0,,,,,
+1727156400000,0.2008,0.2008,0.2004,0.2005,2170.0,,,,,
+1727156700000,0.2006,0.2015,0.2004,0.2014,22909.0,,,,,
+1727157000000,0.2015,0.2022,0.2013,0.2019,24574.0,,,,,
+1727157300000,0.2019,0.2021,0.2018,0.2019,6865.0,,,,,
+1727157600000,0.2019,0.2023,0.2017,0.2022,15907.0,,,,,
+1727157900000,0.2022,0.2022,0.202,0.2021,1024.0,,,,,
+1727158200000,0.2022,0.2022,0.2012,0.2017,95658.0,,,,,
+1727158500000,0.2017,0.2022,0.2015,0.2021,12536.0,,,,,
+1727158800000,0.2021,0.2026,0.202,0.2022,44574.0,,,,,
+1727159100000,0.2024,0.2025,0.202,0.202,642.0,,,,,
+1727159400000,0.202,0.2023,0.202,0.2021,2274.0,,,,,
+1727159700000,0.2023,0.2023,0.2015,0.2016,31539.0,,,,,
+1727160000000,0.2016,0.202,0.2016,0.202,3527.0,,,,,
+1727160300000,0.202,0.2021,0.2018,0.2021,4528.0,,,,,
+1727160600000,0.202,0.2022,0.2019,0.2021,13506.0,,,,,
+1727160900000,0.2021,0.2022,0.2019,0.2021,25415.0,,,,,
+1727161200000,0.2022,0.2025,0.2019,0.2021,27783.0,,,,,
+1727161500000,0.2021,0.2022,0.2019,0.2021,4786.0,,,,,
+1727161800000,0.2021,0.2023,0.2021,0.2022,3418.0,,,,,
+1727162100000,0.2023,0.2023,0.2019,0.2019,7172.0,,,,,
+1727162400000,0.2021,0.2023,0.202,0.2023,6123.0,,,,,
+1727162700000,0.2024,0.2024,0.2017,0.2018,23102.0,,,,,
+1727163000000,0.2019,0.2019,0.2017,0.2018,5171.0,,,,,
+1727163300000,0.2019,0.2021,0.2018,0.202,15810.0,,,,,
+1727163600000,0.2019,0.202,0.2015,0.2018,4688.0,,,,,
+1727163900000,0.2017,0.2023,0.2017,0.2023,21528.0,,,,,
+1727164200000,0.2024,0.2025,0.2024,0.2025,1989.0,,,,,
+1727164500000,0.2026,0.2026,0.2023,0.2025,7656.0,,,,,
+1727164800000,0.2023,0.2026,0.2023,0.2024,6343.0,,,,,
+1727165100000,0.2024,0.2025,0.2024,0.2024,4015.0,,,,,
+1727165400000,0.2024,0.2024,0.2022,0.2022,3891.0,,,,,
+1727165700000,0.2022,0.2022,0.202,0.2021,8153.0,,,,,
+1727166000000,0.2021,0.2022,0.202,0.2022,2163.0,,,,,
+1727166300000,0.2022,0.2022,0.202,0.2021,1236.0,,,,,
+1727166600000,0.2022,0.2024,0.2021,0.2021,7502.0,,,,,
+1727166900000,0.2023,0.2027,0.2023,0.2026,24438.0,,,,,
+1727167200000,0.2025,0.2025,0.202,0.2023,28546.0,,,,,
+1727167500000,0.2023,0.2025,0.2022,0.2025,4378.0,,,,,
+1727167800000,0.2024,0.2025,0.2022,0.2025,3066.0,,,,,
+1727168100000,0.2025,0.2025,0.2023,0.2023,527.0,,,,,
+1727168400000,0.2024,0.2024,0.2022,0.2023,1903.0,,,,,
+1727168700000,0.2022,0.2024,0.202,0.202,6465.0,,,,,
+1727169000000,0.202,0.2021,0.2019,0.202,4247.0,,,,,
+1727169300000,0.2018,0.2019,0.2017,0.2017,3115.0,,,,,
+1727169600000,0.2018,0.2018,0.2014,0.2014,1880.0,,,,,
+1727169900000,0.2014,0.2017,0.2014,0.2017,4900.0,,,,,
+1727170200000,0.2017,0.2018,0.2017,0.2018,466.0,,,,,
+1727170500000,0.2017,0.2018,0.2014,0.2018,21767.0,,,,,
+1727170800000,0.2018,0.2018,0.2015,0.2016,2289.0,,,,,
+1727171100000,0.2017,0.2018,0.2015,0.2017,2575.0,,,,,
+1727171400000,0.2017,0.2017,0.2016,0.2017,3634.0,,,,,
+1727171700000,0.2017,0.2017,0.2015,0.2016,5832.0,,,,,
+1727172000000,0.2016,0.2017,0.2015,0.2017,7170.0,,,,,
+1727172300000,0.2016,0.2018,0.2015,0.2017,7009.0,,,,,
+1727172600000,0.2016,0.2023,0.2015,0.2016,27633.0,,,,,
+1727172900000,0.2018,0.2023,0.2018,0.2021,11161.0,,,,,
+1727173200000,0.2022,0.2023,0.202,0.202,4255.0,,,,,
+1727173500000,0.202,0.2022,0.2019,0.2022,637.0,,,,,
+1727173800000,0.2021,0.2022,0.202,0.2021,1876.0,,,,,
+1727174100000,0.2021,0.2021,0.2019,0.2021,616.0,,,,,
+1727174400000,0.2021,0.2022,0.2019,0.2021,3736.0,,,,,
+1727174700000,0.202,0.2021,0.2019,0.2021,6587.0,,,,,
+1727175000000,0.2019,0.2019,0.2009,0.2013,56708.0,,,,,
+1727175300000,0.2013,0.2017,0.2013,0.2015,7346.0,,,,,
+1727175600000,0.2016,0.2016,0.2011,0.2012,5897.0,,,,,
+1727175900000,0.2011,0.2012,0.2008,0.2008,967.0,,,,,
+1727176200000,0.201,0.201,0.2004,0.2006,8491.0,,,,,
+1727176500000,0.2005,0.2008,0.2005,0.2007,5930.0,,,,,
+1727176800000,0.2007,0.2008,0.2005,0.2005,2122.0,,,,,
+1727177100000,0.2005,0.2009,0.2003,0.2005,36040.0,,,,,
+1727177400000,0.2006,0.2008,0.2006,0.2008,694.0,,,,,
+1727177700000,0.2007,0.2011,0.2007,0.2011,6013.0,,,,,
+1727178000000,0.2011,0.2013,0.2008,0.2013,20269.0,,,,,
+1727178300000,0.2012,0.2015,0.2012,0.2012,12800.0,,,,,
+1727178600000,0.2011,0.2017,0.2011,0.2017,6951.0,,,,,
+1727178900000,0.2016,0.2017,0.2014,0.2016,7083.0,,,,,
+1727179200000,0.2016,0.2018,0.2015,0.2017,5665.0,,,,,
+1727179500000,0.2017,0.2018,0.2016,0.2017,1605.0,,,,,
+1727179800000,0.2017,0.2017,0.2012,0.2012,3628.0,,,,,
+1727180100000,0.2012,0.2018,0.2012,0.2017,4887.0,,,,,
+1727180400000,0.2016,0.2021,0.2016,0.2019,4858.0,,,,,
+1727180700000,0.2019,0.2019,0.2016,0.2016,3361.0,,,,,
+1727181000000,0.2015,0.2018,0.2015,0.2016,7531.0,,,,,
+1727181300000,0.2016,0.2016,0.2011,0.2013,6202.0,,,,,
+1727181600000,0.2012,0.2016,0.2012,0.2012,6958.0,,,,,
+1727181900000,0.2014,0.2015,0.2011,0.2011,3306.0,,,,,
+1727182200000,0.2012,0.2012,0.2009,0.201,19240.0,,,,,
+1727182500000,0.2009,0.201,0.2009,0.201,2652.0,,,,,
+1727182800000,0.201,0.2013,0.2009,0.2013,8459.0,,,,,
+1727183100000,0.2012,0.2014,0.2011,0.2013,3170.0,,,,,
+1727183400000,0.2012,0.2016,0.2011,0.2015,13259.0,,,,,
+1727183700000,0.2016,0.2016,0.2014,0.2016,3538.0,,,,,
+1727184000000,0.2016,0.2019,0.2015,0.2019,6628.0,,,,,
+1727184300000,0.2019,0.2019,0.2012,0.2012,3381.0,,,,,
+1727184600000,0.2012,0.2017,0.2011,0.2013,11037.0,,,,,
+1727184900000,0.2014,0.2017,0.2013,0.2014,3320.0,,,,,
+1727185200000,0.2013,0.2015,0.2013,0.2014,690.0,,,,,
+1727185500000,0.2016,0.2019,0.2015,0.2019,1624.0,,,,,
+1727185800000,0.2016,0.2017,0.2015,0.2017,1694.0,,,,,
+1727186100000,0.2015,0.2017,0.2007,0.2008,22852.0,,,,,
+1727186400000,0.2008,0.2008,0.1992,0.1993,91752.0,,,,,
+1727186700000,0.1992,0.2005,0.199,0.2002,35396.0,,,,,
+1727187000000,0.2003,0.2007,0.1996,0.1996,10634.0,,,,,
+1727187300000,0.1995,0.1997,0.1992,0.1992,4659.0,,,,,
+1727187600000,0.1993,0.1995,0.1989,0.1991,9783.0,,,,,
+1727187900000,0.199,0.199,0.198,0.198,15284.0,,,,,
+1727188200000,0.198,0.2003,0.198,0.1988,78917.0,,,,,
+1727188500000,0.1986,0.1991,0.1977,0.1988,51735.0,,,,,
+1727188800000,0.1991,0.1992,0.1985,0.1989,7535.0,,,,,
+1727189100000,0.1991,0.1996,0.199,0.1992,8458.0,,,,,
+1727189400000,0.1992,0.1997,0.1991,0.1995,2024.0,,,,,
+1727189700000,0.1995,0.1997,0.1993,0.1994,4922.0,,,,,
+1727190000000,0.1996,0.1997,0.1989,0.1991,21580.0,,,,,
+1727190300000,0.1993,0.1999,0.1993,0.1997,4036.0,,,,,
+1727190600000,0.1999,0.2003,0.1995,0.1995,14108.0,,,,,
+1727190900000,0.1997,0.2003,0.1997,0.2001,4984.0,,,,,
+1727191200000,0.2002,0.2006,0.2001,0.2001,7412.0,,,,,
+1727191500000,0.2001,0.2001,0.1997,0.1997,138.0,,,,,
+1727191800000,0.1999,0.1999,0.1996,0.1996,4493.0,,,,,
+1727192100000,0.1997,0.1997,0.1993,0.1994,8948.0,,,,,
+1727192400000,0.1994,0.1995,0.1992,0.1995,178.0,,,,,
+1727192700000,0.1995,0.1996,0.1993,0.1994,4290.0,,,,,
+1727193000000,0.1995,0.1996,0.1993,0.1996,1113.0,,,,,
+1727193300000,0.1998,0.2,0.1997,0.2,2474.0,,,,,
+1727193600000,0.1999,0.2003,0.1998,0.2002,5226.0,,,,,
+1727193900000,0.2,0.2003,0.1996,0.1997,3316.0,,,,,
+1727194200000,0.1997,0.1998,0.1996,0.1998,1943.0,,,,,
+1727194500000,0.1998,0.2,0.1997,0.2,1012.0,,,,,
+1727194800000,0.2,0.2,0.1996,0.1996,3748.0,,,,,
+1727195100000,0.1996,0.1996,0.1992,0.1992,1691.0,,,,,
+1727195400000,0.1994,0.1995,0.1992,0.1995,3848.0,,,,,
+1727195700000,0.1996,0.1997,0.1995,0.1997,1290.0,,,,,
+1727196000000,0.1997,0.1997,0.1995,0.1997,710.0,,,,,
+1727196300000,0.1997,0.2002,0.1996,0.2002,3331.0,,,,,
+1727196600000,0.2001,0.2011,0.1999,0.201,11049.0,,,,,
+1727196900000,0.2008,0.201,0.2006,0.2007,3979.0,,,,,
+1727197200000,0.2006,0.2012,0.2006,0.201,5090.0,,,,,
+1727197500000,0.2009,0.2009,0.2008,0.2008,512.0,,,,,
+1727197800000,0.2008,0.2009,0.2007,0.2009,790.0,,,,,
+1727198100000,0.2009,0.2015,0.2009,0.201,19095.0,,,,,
+1727198400000,0.2013,0.2014,0.2012,0.2014,2113.0,,,,,
+1727198700000,0.2014,0.2017,0.2013,0.2014,6426.0,,,,,
+1727199000000,0.2013,0.2017,0.2012,0.2014,11548.0,,,,,
+1727199300000,0.2016,0.2019,0.2014,0.2017,13902.0,,,,,
+1727199600000,0.2017,0.2018,0.2015,0.2015,5576.0,,,,,
+1727199900000,0.2017,0.2017,0.2011,0.2012,7565.0,,,,,
+1727200200000,0.2013,0.2014,0.2011,0.2014,7593.0,,,,,
+1727200500000,0.2013,0.2018,0.2013,0.2015,27428.0,,,,,
+1727200800000,0.2015,0.2019,0.2014,0.2019,5957.0,,,,,
+1727201100000,0.2017,0.2018,0.2014,0.2014,1654.0,,,,,
+1727201400000,0.2015,0.2015,0.2013,0.2013,5241.0,,,,,
+1727201700000,0.2013,0.2014,0.2011,0.2011,3650.0,,,,,
+1727202000000,0.201,0.2011,0.2009,0.2011,944.0,,,,,
+1727202300000,0.2012,0.2012,0.2009,0.201,1515.0,,,,,
+1727202600000,0.2011,0.2011,0.2008,0.201,5055.0,,,,,
+1727202900000,0.201,0.2012,0.201,0.2012,1467.0,,,,,
+1727203200000,0.2014,0.2014,0.2012,0.2012,1386.0,,,,,
+1727203500000,0.2012,0.2012,0.2009,0.2011,10553.0,,,,,
+1727203800000,0.2009,0.2012,0.2009,0.2011,1921.0,,,,,
+1727204100000,0.2011,0.2013,0.2008,0.201,4078.0,,,,,
+1727204400000,0.201,0.201,0.2007,0.201,4865.0,,,,,
+1727204700000,0.201,0.2013,0.201,0.2013,1466.0,,,,,
+1727205000000,0.2014,0.2017,0.2014,0.2014,7600.0,,,,,
+1727205300000,0.2015,0.2015,0.2012,0.2012,3321.0,,,,,
+1727205600000,0.2014,0.2014,0.2012,0.2014,808.0,,,,,
+1727205900000,0.2014,0.2017,0.2013,0.2015,9805.0,,,,,
+1727206200000,0.2014,0.2014,0.2012,0.2014,773.0,,,,,
+1727206500000,0.2013,0.2017,0.2012,0.2017,3277.0,,,,,
+1727206800000,0.2017,0.2019,0.2017,0.2018,697.0,,,,,
+1727207100000,0.2018,0.202,0.2018,0.202,1588.0,,,,,
+1727207400000,0.2019,0.2023,0.2016,0.2023,13267.0,,,,,
+1727207700000,0.2022,0.2023,0.2016,0.2023,76993.0,,,,,
+1727208000000,0.2023,0.2026,0.2021,0.2025,32165.0,,,,,
+1727208300000,0.2025,0.2028,0.202,0.202,4528.0,,,,,
+1727208600000,0.202,0.2024,0.202,0.2022,1700.0,,,,,
+1727208900000,0.2021,0.2022,0.202,0.202,960.0,,,,,
+1727209200000,0.2021,0.2024,0.2014,0.2014,28900.0,,,,,
+1727209500000,0.2016,0.2021,0.2015,0.2021,2152.0,,,,,
+1727209800000,0.202,0.2022,0.202,0.2022,1144.0,,,,,
+1727210100000,0.2022,0.2022,0.2019,0.2021,5591.0,,,,,
+1727210400000,0.202,0.2023,0.202,0.2023,2555.0,,,,,
+1727210700000,0.2023,0.2027,0.2019,0.2023,17190.0,,,,,
+1727211000000,0.2023,0.2026,0.2023,0.2025,5838.0,,,,,
+1727211300000,0.2026,0.2032,0.2024,0.2029,11918.0,,,,,
+1727211600000,0.2029,0.2029,0.2022,0.2024,33570.0,,,,,
+1727211900000,0.2023,0.2025,0.2021,0.2024,3684.0,,,,,
+1727212200000,0.2024,0.2024,0.2024,0.2024,279.0,,,,,
+1727212500000,0.2024,0.2024,0.2021,0.2021,7569.0,,,,,
+1727212800000,0.2021,0.2022,0.2021,0.2021,2212.0,,,,,
+1727213100000,0.2021,0.2027,0.2017,0.2022,24957.0,,,,,
+1727213400000,0.2023,0.2023,0.2018,0.2018,2530.0,,,,,
+1727213700000,0.2017,0.2019,0.2017,0.2017,450.0,,,,,
+1727214000000,0.2017,0.2023,0.2017,0.2023,8114.0,,,,,
+1727214300000,0.2021,0.2023,0.202,0.2022,2329.0,,,,,
+1727214600000,0.2022,0.2023,0.2021,0.2021,1628.0,,,,,
+1727214900000,0.2021,0.2025,0.2021,0.2025,5244.0,,,,,
+1727215200000,0.2025,0.203,0.2024,0.203,2415.0,,,,,
+1727215500000,0.203,0.203,0.2027,0.2027,4307.0,,,,,
+1727215800000,0.2027,0.2035,0.2027,0.2035,4020.0,,,,,
+1727216100000,0.2033,0.2035,0.2033,0.2033,10954.0,,,,,
+1727216400000,0.2033,0.2043,0.2032,0.2041,38703.0,,,,,
+1727216700000,0.204,0.2042,0.2038,0.204,3032.0,,,,,
+1727217000000,0.2039,0.2039,0.2033,0.2036,18176.0,,,,,
+1727217300000,0.2036,0.2037,0.2033,0.2035,4855.0,,,,,
+1727217600000,0.2036,0.204,0.2035,0.2037,9774.0,,,,,
+1727217900000,0.2039,0.2039,0.2036,0.2036,6132.0,,,,,
+1727218200000,0.2037,0.2041,0.2037,0.2041,2355.0,,,,,
+1727218500000,0.2041,0.2045,0.2041,0.2041,5133.0,,,,,
+1727218800000,0.2042,0.2043,0.2039,0.2043,3738.0,,,,,
+1727219100000,0.2042,0.2042,0.2037,0.2037,2737.0,,,,,
+1727219400000,0.2039,0.2042,0.2039,0.204,7507.0,,,,,
+1727219700000,0.2042,0.2042,0.204,0.204,312.0,,,,,
+1727220000000,0.2041,0.2043,0.2041,0.2043,339.0,,,,,
+1727220300000,0.2042,0.2043,0.2041,0.2041,496.0,,,,,
+1727220600000,0.2042,0.2044,0.2041,0.2042,3211.0,,,,,
+1727220900000,0.204,0.2043,0.204,0.2043,4530.0,,,,,
+1727221200000,0.2042,0.2048,0.2042,0.2047,7464.0,,,,,
+1727221500000,0.2048,0.2048,0.2045,0.2047,6504.0,,,,,
+1727221800000,0.2048,0.2057,0.2048,0.2055,18383.0,,,,,
+1727222100000,0.2055,0.2058,0.2055,0.2058,16950.0,,,,,
+1727222400000,0.2059,0.2065,0.204,0.204,100336.0,,,,,
+1727222700000,0.204,0.2045,0.204,0.204,62956.0,sell,0.20430891,1235.8694411972742,281979,3.8227071579615775
+1727223000000,0.2042,0.2042,0.2035,0.2036,72902.0,,,,,
+1727223300000,0.2035,0.2035,0.2022,0.2022,21234.0,,,,,
+1727223600000,0.2024,0.203,0.2022,0.2029,12073.0,,,,,
+1727223900000,0.203,0.2038,0.2029,0.203,22784.0,,,,,
+1727224200000,0.2034,0.204,0.2034,0.2037,18075.0,,,,,
+1727224500000,0.2037,0.2042,0.2035,0.2042,841.0,,,,,
+1727224800000,0.2041,0.2044,0.2039,0.2043,3855.0,,,,,
+1727225100000,0.2043,0.2044,0.2033,0.2042,34505.0,,,,,
+1727225400000,0.204,0.2045,0.2037,0.2038,14206.0,,,,,
+1727225700000,0.2037,0.2041,0.2037,0.2041,17344.0,,,,,
+1727226000000,0.2041,0.2042,0.2039,0.2039,6522.0,,,,,
+1727226300000,0.2039,0.204,0.2036,0.2036,11903.0,,,,,
+1727226600000,0.2038,0.2038,0.2036,0.2038,36776.0,,,,,
+1727226900000,0.2039,0.2044,0.2038,0.204,48017.0,,,,,
+1727227200000,0.2039,0.2042,0.2039,0.2042,6369.0,,,,,
+1727227500000,0.2042,0.205,0.2042,0.2046,10986.0,,,,,
+1727227800000,0.2049,0.2049,0.204,0.204,12560.0,,,,,
+1727228100000,0.2041,0.2045,0.2039,0.2045,4231.0,,,,,
+1727228400000,0.2046,0.2048,0.2046,0.2048,7940.0,,,,,
+1727228700000,0.2048,0.2048,0.2041,0.2043,14708.0,,,,,
+1727229000000,0.2042,0.2045,0.2041,0.2041,5435.0,,,,,
+1727229300000,0.2043,0.2048,0.2042,0.2046,11709.0,,,,,
+1727229600000,0.2048,0.2048,0.2044,0.2045,10667.0,,,,,
+1727229900000,0.2044,0.205,0.2043,0.2043,41474.0,,,,,
+1727230200000,0.2043,0.2044,0.2042,0.2042,817.0,,,,,
+1727230500000,0.2043,0.2045,0.2041,0.2043,8607.0,,,,,
+1727230800000,0.2044,0.2045,0.2042,0.2045,602.0,,,,,
+1727231100000,0.2046,0.2046,0.2045,0.2045,1272.0,,,,,
+1727231400000,0.2046,0.205,0.2046,0.2049,4793.0,,,,,
+1727231700000,0.2048,0.2051,0.2048,0.205,3723.0,,,,,
+1727232000000,0.2049,0.205,0.2048,0.205,1607.0,,,,,
+1727232300000,0.2048,0.2049,0.2046,0.2046,10997.0,,,,,
+1727232600000,0.2046,0.2048,0.2045,0.2045,247.0,,,,,
+1727232900000,0.2045,0.2048,0.2045,0.2046,5791.0,,,,,
+1727233200000,0.2046,0.2047,0.2043,0.2045,50565.0,,,,,
+1727233500000,0.2045,0.2046,0.2043,0.2046,8916.0,,,,,
+1727233800000,0.2044,0.2045,0.2043,0.2043,158.0,,,,,
+1727234100000,0.2046,0.2046,0.2043,0.2043,97.0,,,,,
+1727234400000,0.2043,0.2043,0.2038,0.2039,15651.0,,,,,
+1727234700000,0.2039,0.204,0.2038,0.2038,5825.0,,,,,
+1727235000000,0.204,0.204,0.2038,0.2038,29332.0,,,,,
+1727235300000,0.2039,0.2041,0.2039,0.2039,679.0,,,,,
+1727235600000,0.204,0.2042,0.204,0.2042,3109.0,,,,,
+1727235900000,0.204,0.2045,0.204,0.2045,7328.0,,,,,
+1727236200000,0.2044,0.2053,0.2044,0.2052,26052.0,,,,,
+1727236500000,0.2052,0.2052,0.2051,0.2051,2323.0,,,,,
+1727236800000,0.2052,0.2053,0.2051,0.2052,8073.0,,,,,
+1727237100000,0.2051,0.2055,0.2051,0.2055,4166.0,,,,,
+1727237400000,0.2053,0.2055,0.2052,0.2052,831.0,,,,,
+1727237700000,0.2052,0.2054,0.2052,0.2052,2607.0,,,,,
+1727238000000,0.2053,0.2066,0.2053,0.2057,33225.0,,,,,
+1727238300000,0.2057,0.206,0.2056,0.2058,41012.0,,,,,
+1727238600000,0.2058,0.206,0.2056,0.2059,19565.0,,,,,
+1727238900000,0.2056,0.2057,0.2055,0.2055,9941.0,,,,,
+1727239200000,0.2056,0.2058,0.2053,0.2054,17934.0,,,,,
+1727239500000,0.2055,0.2059,0.2053,0.2058,24090.0,,,,,
+1727239800000,0.2058,0.2059,0.2055,0.2056,17010.0,,,,,
+1727240100000,0.2056,0.2059,0.2052,0.2052,14653.0,,,,,
+1727240400000,0.2052,0.2054,0.205,0.2051,39588.0,sell,0.205133,1136.7572988393224,102608,3.983123496676556
+1727240700000,0.2051,0.2056,0.205,0.2056,11688.0,,,,,
+1727241000000,0.2056,0.2058,0.2052,0.2052,6352.0,,,,,
+1727241300000,0.2052,0.2053,0.2051,0.2051,7409.0,,,,,
+1727241600000,0.2053,0.2057,0.205,0.2052,28010.0,,,,,
+1727241900000,0.2053,0.2063,0.2051,0.2063,53841.0,,,,,
+1727242200000,0.2062,0.2064,0.2061,0.2062,10366.0,,,,,
+1727242500000,0.2062,0.2077,0.2062,0.2077,82900.0,,,,,
+1727242800000,0.2077,0.2083,0.2075,0.2081,174084.0,,,,,
+1727243100000,0.2082,0.2084,0.2073,0.208,53983.0,,,,,
+1727243400000,0.208,0.2083,0.2066,0.2068,23280.0,,,,,
+1727243700000,0.2065,0.2073,0.2063,0.2064,35359.0,,,,,
+1727244000000,0.2064,0.2068,0.2058,0.2068,31503.0,,,,,
+1727244300000,0.2066,0.207,0.2059,0.2061,22318.0,,,,,
+1727244600000,0.2061,0.2062,0.2058,0.2059,4528.0,,,,,
+1727244900000,0.2059,0.206,0.205,0.2051,11936.0,,,,,
+1727245200000,0.2049,0.2049,0.2039,0.204,33732.0,,,,,
+1727245500000,0.204,0.2046,0.204,0.2043,15002.0,,,,,
+1727245800000,0.2044,0.2044,0.203,0.2034,91769.0,buy,0.20345,1412.8478670457066,522275,0.0
+1727246100000,0.2032,0.2036,0.203,0.2036,17653.0,,,,,
+1727246400000,0.2037,0.2041,0.2036,0.2039,6795.0,,,,,
+1727246700000,0.2039,0.2054,0.2039,0.2049,44168.0,,,,,
+1727247000000,0.2048,0.2052,0.2048,0.205,11516.0,,,,,
+1727247300000,0.2048,0.2048,0.2035,0.2038,35788.0,,,,,
+1727247600000,0.2037,0.2038,0.2031,0.2031,2238.0,,,,,
+1727247900000,0.2032,0.2034,0.2031,0.2032,1124.0,,,,,
+1727248200000,0.2033,0.2034,0.2031,0.2033,1454.0,,,,,
+1727248500000,0.2033,0.2033,0.202,0.2021,35798.0,,,,,
+1727248800000,0.2021,0.2023,0.2021,0.2022,7355.0,,,,,
+1727249100000,0.2023,0.203,0.2023,0.203,4640.0,,,,,
+1727249400000,0.2031,0.2034,0.2029,0.2032,8438.0,,,,,
+1727249700000,0.2033,0.2033,0.203,0.2033,4966.0,,,,,
+1727250000000,0.2033,0.2034,0.2031,0.2032,2871.0,,,,,
+1727250300000,0.2031,0.2032,0.203,0.2031,7441.0,,,,,
+1727250600000,0.2032,0.2032,0.203,0.203,2302.0,,,,,
+1727250900000,0.2032,0.2035,0.203,0.2032,7357.0,,,,,
+1727251200000,0.2034,0.2034,0.203,0.2034,9229.0,,,,,
+1727251500000,0.2036,0.2036,0.203,0.2032,10503.0,,,,,
+1727251800000,0.2032,0.2033,0.2029,0.2033,3080.0,,,,,
+1727252100000,0.2033,0.2033,0.2031,0.2033,2491.0,,,,,
+1727252400000,0.2033,0.2034,0.2031,0.2032,9536.0,,,,,
+1727252700000,0.2034,0.2036,0.2032,0.2035,29121.0,,,,,
+1727253000000,0.2035,0.2035,0.2033,0.2035,3770.0,,,,,
+1727253300000,0.2035,0.2036,0.2034,0.2036,4415.0,,,,,
+1727253600000,0.2035,0.2037,0.2035,0.2035,2134.0,,,,,
+1727253900000,0.2036,0.2039,0.2036,0.2037,6160.0,,,,,
+1727254200000,0.2038,0.2041,0.2037,0.2039,7864.0,,,,,
+1727254500000,0.2038,0.2043,0.2037,0.2041,1984.0,,,,,
+1727254800000,0.2042,0.2044,0.204,0.2043,2542.0,,,,,
+1727255100000,0.2042,0.2044,0.2041,0.2043,2997.0,,,,,
+1727255400000,0.2043,0.2046,0.2043,0.2045,7627.0,,,,,
+1727255700000,0.2044,0.2045,0.2042,0.2045,1559.0,,,,,
+1727256000000,0.2042,0.2042,0.2038,0.2039,6680.0,,,,,
+1727256300000,0.204,0.2048,0.204,0.2048,13679.0,,,,,
+1727256600000,0.2047,0.2048,0.2046,0.2047,1037.0,,,,,
+1727256900000,0.2045,0.2047,0.2045,0.2045,2087.0,,,,,
+1727257200000,0.2047,0.2048,0.2042,0.2042,5853.0,,,,,
+1727257500000,0.2042,0.2046,0.2042,0.2046,2494.0,,,,,
+1727257800000,0.2046,0.2048,0.2042,0.2042,12947.0,,,,,
+1727258100000,0.2043,0.2043,0.2037,0.2037,15193.0,,,,,
+1727258400000,0.2037,0.2041,0.2036,0.2036,7949.0,,,,,
+1727258700000,0.2036,0.2039,0.2036,0.2037,9652.0,,,,,
+1727259000000,0.2036,0.2045,0.2035,0.2044,17721.0,,,,,
+1727259300000,0.2043,0.2045,0.2041,0.2045,362.0,,,,,
+1727259600000,0.2044,0.2047,0.2042,0.2042,8720.0,,,,,
+1727259900000,0.2044,0.2044,0.2044,0.2044,102.0,,,,,
+1727260200000,0.2045,0.2045,0.2043,0.2043,1123.0,,,,,
+1727260500000,0.2043,0.2046,0.2042,0.2042,3921.0,,,,,
+1727260800000,0.2043,0.2045,0.2042,0.2043,5303.0,,,,,
+1727261100000,0.2044,0.2044,0.204,0.2042,10057.0,,,,,
+1727261400000,0.2042,0.2045,0.2042,0.2044,576.0,,,,,
+1727261700000,0.2044,0.2046,0.2043,0.2043,4992.0,,,,,
+1727262000000,0.2045,0.2045,0.204,0.204,1641.0,,,,,
+1727262300000,0.204,0.2043,0.204,0.2041,1269.0,,,,,
+1727262600000,0.204,0.2042,0.204,0.2041,3177.0,,,,,
+1727262900000,0.204,0.2042,0.2038,0.2039,7914.0,,,,,
+1727263200000,0.2039,0.2039,0.2038,0.2039,3941.0,,,,,
+1727263500000,0.2037,0.2041,0.2037,0.204,1489.0,,,,,
+1727263800000,0.2039,0.2039,0.2037,0.2038,2034.0,,,,,
+1727264100000,0.2039,0.2041,0.2039,0.2039,3824.0,,,,,
+1727264400000,0.2038,0.2042,0.2038,0.2042,9572.0,,,,,
+1727264700000,0.2041,0.2041,0.204,0.2041,3878.0,,,,,
+1727265000000,0.2041,0.2048,0.2041,0.2047,13766.0,,,,,
+1727265300000,0.2047,0.205,0.2047,0.2049,4912.0,,,,,
+1727265600000,0.2048,0.2048,0.204,0.2043,10410.0,,,,,
+1727265900000,0.2042,0.2046,0.2042,0.2044,4137.0,,,,,
+1727266200000,0.2044,0.2044,0.2042,0.2043,2483.0,,,,,
+1727266500000,0.2043,0.2044,0.2042,0.2042,2473.0,,,,,
+1727266800000,0.2042,0.2044,0.2042,0.2042,4066.0,,,,,
+1727267100000,0.2042,0.2042,0.2042,0.2042,400.0,,,,,
+1727267400000,0.2042,0.2043,0.204,0.204,4462.0,,,,,
+1727267700000,0.204,0.2043,0.204,0.2043,4941.0,,,,,
+1727268000000,0.2043,0.2045,0.2042,0.2044,2032.0,,,,,
+1727268300000,0.2044,0.2044,0.2042,0.2044,4875.0,,,,,
+1727268600000,0.2044,0.2045,0.2043,0.2043,7951.0,,,,,
+1727268900000,0.2043,0.2044,0.204,0.204,12361.0,,,,,
+1727269200000,0.204,0.2042,0.2038,0.2041,38095.0,,,,,
+1727269500000,0.2042,0.2042,0.2037,0.2038,5076.0,,,,,
+1727269800000,0.2037,0.2039,0.2035,0.2035,11265.0,,,,,
+1727270100000,0.2035,0.2038,0.203,0.2033,43397.0,,,,,
+1727270400000,0.2034,0.2034,0.203,0.2033,4145.0,,,,,
+1727270700000,0.2032,0.2034,0.2032,0.2032,1996.0,,,,,
+1727271000000,0.2031,0.2035,0.203,0.2033,6323.0,,,,,
+1727271300000,0.2032,0.2034,0.2029,0.203,13440.0,,,,,
+1727271600000,0.2029,0.2029,0.202,0.2021,39403.0,,,,,
+1727271900000,0.2023,0.2035,0.2022,0.2032,157894.0,,,,,
+1727272200000,0.2032,0.2038,0.203,0.2036,21140.0,,,,,
+1727272500000,0.2036,0.2039,0.2033,0.2038,7788.0,,,,,
+1727272800000,0.204,0.2042,0.2038,0.2038,8904.0,,,,,
+1727273100000,0.2038,0.2044,0.2038,0.2043,8557.0,,,,,
+1727273400000,0.2043,0.2044,0.2041,0.2042,2260.0,,,,,
+1727273700000,0.2046,0.2054,0.2043,0.2043,23011.0,,,,,
+1727274000000,0.2041,0.2048,0.2041,0.2048,6690.0,,,,,
+1727274300000,0.2047,0.2049,0.2045,0.2045,5473.0,,,,,
+1727274600000,0.2045,0.2047,0.2043,0.2045,26017.0,,,,,
+1727274900000,0.2044,0.2046,0.204,0.2042,19295.0,,,,,
+1727275200000,0.2041,0.2042,0.204,0.2042,4573.0,,,,,
+1727275500000,0.2042,0.2042,0.2039,0.2041,3474.0,,,,,
+1727275800000,0.2039,0.2043,0.2039,0.2043,6278.0,,,,,
+1727276100000,0.2043,0.205,0.2043,0.2048,16040.0,,,,,
+1727276400000,0.2048,0.2048,0.2041,0.2045,30017.0,,,,,
+1727276700000,0.2046,0.2049,0.2043,0.2049,10544.0,,,,,
+1727277000000,0.2049,0.2049,0.2047,0.2047,2254.0,,,,,
+1727277300000,0.2048,0.2049,0.2024,0.204,110151.0,,,,,
+1727277600000,0.2039,0.2043,0.2039,0.2041,11832.0,,,,,
+1727277900000,0.2041,0.2043,0.2039,0.2043,740.0,,,,,
+1727278200000,0.2041,0.2041,0.2035,0.2036,36890.0,,,,,
+1727278500000,0.2035,0.2041,0.2033,0.2041,16485.0,,,,,
+1727278800000,0.204,0.204,0.2038,0.204,513.0,,,,,
+1727279100000,0.2038,0.2038,0.203,0.203,2818.0,,,,,
+1727279400000,0.2032,0.2035,0.2032,0.2035,3739.0,,,,,
+1727279700000,0.2035,0.2035,0.2028,0.2028,7949.0,,,,,
+1727280000000,0.2031,0.2033,0.2028,0.203,7611.0,,,,,
+1727280300000,0.203,0.2033,0.203,0.2033,2833.0,,,,,
+1727280600000,0.2034,0.2034,0.2031,0.2032,3010.0,,,,,
+1727280900000,0.2031,0.2033,0.2031,0.2031,791.0,,,,,
+1727281200000,0.2031,0.2035,0.2031,0.2035,3292.0,,,,,
+1727281500000,0.2035,0.2035,0.2031,0.2031,6742.0,,,,,
+1727281800000,0.2033,0.2033,0.2031,0.2032,6178.0,,,,,
+1727282100000,0.2031,0.2035,0.2031,0.2035,2205.0,,,,,
+1727282400000,0.2034,0.2035,0.2033,0.2035,1002.0,,,,,
+1727282700000,0.2035,0.2037,0.2032,0.2033,13673.0,,,,,
+1727283000000,0.2034,0.2036,0.2032,0.2036,3586.0,,,,,
+1727283300000,0.2036,0.2036,0.2032,0.2034,1171.0,,,,,
+1727283600000,0.2034,0.2035,0.2031,0.2032,2666.0,,,,,
+1727283900000,0.2031,0.2032,0.203,0.203,8119.0,,,,,
+1727284200000,0.203,0.2031,0.2029,0.2029,1679.0,,,,,
+1727284500000,0.203,0.203,0.2023,0.2023,1658.0,,,,,
+1727284800000,0.2024,0.2024,0.2022,0.2022,2408.0,,,,,
+1727285100000,0.2023,0.2023,0.2019,0.2019,2545.0,,,,,
+1727285400000,0.2019,0.202,0.2019,0.2019,615.0,,,,,
+1727285700000,0.2019,0.2021,0.2018,0.2021,5343.0,,,,,
+1727286000000,0.2021,0.2021,0.2018,0.2019,8819.0,,,,,
+1727286300000,0.2019,0.202,0.2018,0.202,4083.0,,,,,
+1727286600000,0.2021,0.2021,0.2018,0.2018,991.0,,,,,
+1727286900000,0.2019,0.202,0.2019,0.2019,2655.0,,,,,
+1727287200000,0.2019,0.2022,0.2018,0.2022,2524.0,,,,,
+1727287500000,0.2021,0.2022,0.2015,0.2018,26526.0,,,,,
+1727287800000,0.2016,0.2019,0.2016,0.2017,554.0,,,,,
+1727288100000,0.2017,0.202,0.2016,0.2018,10794.0,,,,,
+1727288400000,0.2016,0.2016,0.2014,0.2016,1620.0,,,,,
+1727288700000,0.2017,0.2017,0.2016,0.2017,525.0,,,,,
+1727289000000,0.2018,0.2019,0.2017,0.2018,1286.0,,,,,
+1727289300000,0.2019,0.2022,0.2018,0.2022,1183.0,,,,,
+1727289600000,0.2021,0.2021,0.2019,0.2019,728.0,,,,,
+1727289900000,0.2019,0.2021,0.2013,0.2018,30314.0,,,,,
+1727290200000,0.2018,0.2023,0.2017,0.202,4846.0,,,,,
+1727290500000,0.2022,0.2023,0.202,0.2023,16830.0,,,,,
+1727290800000,0.2022,0.2022,0.2019,0.2022,1375.0,,,,,
+1727291100000,0.202,0.2027,0.202,0.2024,17057.0,,,,,
+1727291400000,0.2023,0.2023,0.2022,0.2022,1211.0,,,,,
+1727291700000,0.2022,0.2025,0.2019,0.2023,19703.0,,,,,
+1727292000000,0.2023,0.2026,0.2023,0.2024,9567.0,,,,,
+1727292300000,0.2024,0.2028,0.2022,0.2025,22655.0,,,,,
+1727292600000,0.2024,0.2026,0.202,0.2026,18416.0,,,,,
+1727292900000,0.2024,0.2024,0.202,0.2022,3383.0,,,,,
+1727293200000,0.2023,0.2023,0.202,0.2021,3336.0,,,,,
+1727293500000,0.2021,0.2023,0.2021,0.2023,596.0,,,,,
+1727293800000,0.2024,0.2032,0.2022,0.2028,29428.0,,,,,
+1727294100000,0.2026,0.2027,0.2022,0.2022,6996.0,,,,,
+1727294400000,0.2023,0.2023,0.2017,0.202,18400.0,,,,,
+1727294700000,0.202,0.2021,0.2016,0.2018,19498.0,,,,,
+1727295000000,0.2018,0.2022,0.2018,0.2022,1881.0,,,,,
+1727295300000,0.2022,0.2022,0.2016,0.2018,14834.0,,,,,
+1727295600000,0.2019,0.202,0.2016,0.202,21227.0,,,,,
+1727295900000,0.2018,0.202,0.2017,0.2017,3800.0,,,,,
+1727296200000,0.2019,0.2019,0.2018,0.2019,1373.0,,,,,
+1727296500000,0.2017,0.202,0.2017,0.2019,905.0,,,,,
+1727296800000,0.202,0.2023,0.202,0.2021,3522.0,,,,,
+1727297100000,0.2021,0.2024,0.2021,0.2024,4369.0,,,,,
+1727297400000,0.2022,0.2025,0.2022,0.2025,462.0,,,,,
+1727297700000,0.2025,0.2026,0.2024,0.2024,387.0,,,,,
+1727298000000,0.2026,0.2027,0.2023,0.2027,16492.0,,,,,
+1727298300000,0.2026,0.2028,0.2019,0.2019,15902.0,,,,,
+1727298600000,0.2019,0.2021,0.2019,0.2021,4065.0,,,,,
+1727298900000,0.2022,0.2023,0.2021,0.2023,1978.0,,,,,
+1727299200000,0.2023,0.2023,0.2022,0.2023,716.0,,,,,
+1727299500000,0.2022,0.2022,0.2022,0.2022,302.0,,,,,
+1727299800000,0.2021,0.2021,0.2019,0.2021,1124.0,,,,,
+1727300100000,0.2019,0.2021,0.2019,0.2021,1567.0,,,,,
+1727300400000,0.202,0.2022,0.2019,0.2022,8899.0,,,,,
+1727300700000,0.2023,0.2024,0.2021,0.2023,4070.0,,,,,
+1727301000000,0.2023,0.2024,0.2022,0.2023,693.0,,,,,
+1727301300000,0.2023,0.2024,0.2019,0.2022,10415.0,,,,,
+1727301600000,0.202,0.2022,0.202,0.202,15765.0,,,,,
+1727301900000,0.202,0.2021,0.202,0.202,1971.0,,,,,
+1727302200000,0.2019,0.2019,0.2016,0.2016,6780.0,,,,,
+1727302500000,0.2016,0.2017,0.2016,0.2016,6717.0,,,,,
+1727302800000,0.2015,0.2028,0.2014,0.2026,56673.0,,,,,
+1727303100000,0.2028,0.2031,0.2025,0.2029,31653.0,,,,,
+1727303400000,0.2029,0.2031,0.2028,0.203,5665.0,,,,,
+1727303700000,0.203,0.2032,0.2028,0.2029,6196.0,,,,,
+1727304000000,0.2028,0.2028,0.2024,0.2025,2057.0,,,,,
+1727304300000,0.2026,0.2028,0.2022,0.2026,20488.0,,,,,
+1727304600000,0.2026,0.2035,0.2026,0.203,18091.0,,,,,
+1727304900000,0.203,0.2032,0.2028,0.2028,3059.0,,,,,
+1727305200000,0.203,0.203,0.2025,0.2026,3752.0,,,,,
+1727305500000,0.2026,0.2027,0.2024,0.2025,1581.0,,,,,
+1727305800000,0.2027,0.2027,0.2025,0.2026,1723.0,,,,,
+1727306100000,0.2026,0.2033,0.2025,0.203,33284.0,,,,,
+1727306400000,0.2032,0.2032,0.203,0.203,6077.0,,,,,
+1727306700000,0.203,0.2035,0.203,0.2033,10958.0,,,,,
+1727307000000,0.2033,0.2037,0.2027,0.2027,10892.0,,,,,
+1727307300000,0.2027,0.2029,0.2025,0.2026,1772.0,,,,,
+1727307600000,0.2025,0.2025,0.2022,0.2025,3912.0,,,,,
+1727307900000,0.2025,0.2026,0.2024,0.2026,5854.0,,,,,
+1727308200000,0.2027,0.2036,0.2026,0.2035,4083.0,,,,,
+1727308500000,0.2036,0.2036,0.203,0.2035,28874.0,,,,,
+1727308800000,0.2035,0.2352,0.2035,0.2285,3073294.0,,,,,
+1727309100000,0.2287,0.232,0.2234,0.2251,1186784.0,sell,0.22810035,2024.9158062178064,988080,50.105218506062606
+1727309400000,0.2251,0.2269,0.2214,0.2248,741683.0,,,,,
+1727309700000,0.2247,0.2256,0.2206,0.2219,490469.0,,,,,
+1727310000000,0.2219,0.2257,0.2217,0.225,622560.0,,,,,
+1727310300000,0.225,0.2257,0.2184,0.2193,434888.0,,,,,
+1727310600000,0.2194,0.2203,0.2182,0.2189,379675.0,,,,,
+1727310900000,0.219,0.2203,0.2171,0.2177,282259.0,,,,,
+1727311200000,0.2175,0.2283,0.215,0.2276,1137254.0,,,,,
+1727311500000,0.2279,0.2333,0.2249,0.2283,1419317.0,,,,,
+1727311800000,0.2289,0.2407,0.2289,0.2386,2030017.0,,,,,
+1727312100000,0.2386,0.2415,0.2337,0.2364,1302215.0,,,,,
+1727312400000,0.2364,0.2411,0.2345,0.2375,946129.0,,,,,
+1727312700000,0.2377,0.2398,0.2345,0.2345,489374.0,,,,,
+1727313000000,0.2347,0.238,0.2329,0.2362,432856.0,,,,,
+1727313300000,0.2362,0.242,0.2361,0.2385,702902.0,,,,,
+1727313600000,0.2388,0.241,0.2356,0.237,384136.0,,,,,
+1727313900000,0.237,0.2373,0.2316,0.2319,349287.0,,,,,
+1727314200000,0.2322,0.2382,0.2315,0.2352,371351.0,,,,,
+1727314500000,0.2354,0.2388,0.2348,0.2377,298914.0,,,,,
+1727314800000,0.2377,0.2392,0.2371,0.238,218507.0,,,,,
+1727315100000,0.2384,0.2386,0.2331,0.2356,223455.0,,,,,
+1727315400000,0.2355,0.2357,0.2335,0.2353,193998.0,,,,,
+1727315700000,0.2355,0.2357,0.2333,0.2335,129235.0,,,,,
+1727316000000,0.2336,0.2337,0.2283,0.2287,501529.0,,,,,
+1727316300000,0.2287,0.2313,0.2286,0.2302,260474.0,,,,,
+1727316600000,0.2304,0.2314,0.2289,0.2304,237410.0,,,,,
+1727316900000,0.2303,0.2309,0.2281,0.2291,300615.0,,,,,
+1727317200000,0.229,0.2339,0.229,0.2323,242944.0,,,,,
+1727317500000,0.2324,0.2331,0.2303,0.2329,236081.0,,,,,
+1727317800000,0.233,0.2346,0.2306,0.2326,264974.0,,,,,
+1727318100000,0.2325,0.2341,0.2296,0.2322,204513.0,,,,,
+1727318400000,0.2323,0.2327,0.2299,0.2299,138026.0,,,,,
+1727318700000,0.2299,0.2331,0.2299,0.2316,113443.0,,,,,
+1727319000000,0.2316,0.2332,0.2309,0.2311,208196.0,,,,,
+1727319300000,0.2312,0.2329,0.2311,0.2322,115031.0,,,,,
+1727319600000,0.2322,0.2326,0.2301,0.2305,69469.0,,,,,
+1727319900000,0.2305,0.2313,0.2281,0.2308,199106.0,,,,,
+1727320200000,0.2309,0.2321,0.2291,0.2298,59969.0,,,,,
+1727320500000,0.2298,0.2303,0.229,0.2302,92441.0,,,,,
+1727320800000,0.23,0.2314,0.2295,0.2303,122378.0,,,,,
+1727321100000,0.2305,0.2313,0.23,0.2305,189343.0,,,,,
+1727321400000,0.2306,0.2312,0.2297,0.2305,82314.0,,,,,
+1727321700000,0.2305,0.2318,0.2295,0.2318,79489.0,,,,,
+1727322000000,0.2318,0.233,0.2313,0.2327,194832.0,,,,,
+1727322300000,0.2328,0.2338,0.2306,0.231,166463.0,,,,,
+1727322600000,0.2309,0.2328,0.2308,0.2319,88383.0,,,,,
+1727322900000,0.2317,0.2345,0.2315,0.233,167089.0,,,,,
+1727323200000,0.2335,0.2373,0.2335,0.2351,492848.0,,,,,
+1727323500000,0.2351,0.2351,0.2316,0.2331,209713.0,,,,,
+1727323800000,0.2331,0.2331,0.23,0.2308,255410.0,,,,,
+1727324100000,0.2309,0.2316,0.23,0.2303,162042.0,buy,0.2303834939474588,1387.152073955836,148265,0.0
+1727324400000,0.2304,0.232,0.2302,0.2307,107001.0,,,,,
+1727324700000,0.2307,0.2325,0.2299,0.231,126667.0,,,,,
+1727325000000,0.231,0.2324,0.2298,0.2321,77068.0,,,,,
+1727325300000,0.232,0.2328,0.2307,0.231,102941.0,,,,,
+1727325600000,0.2312,0.2325,0.2309,0.2319,27125.0,,,,,
+1727325900000,0.2321,0.2363,0.2319,0.236,402630.0,,,,,
+1727326200000,0.2359,0.2361,0.2332,0.2357,162244.0,,,,,
+1727326500000,0.2357,0.2402,0.2353,0.2379,611292.0,,,,,
+1727326800000,0.2378,0.2405,0.2355,0.2385,399734.0,,,,,
+1727327100000,0.2386,0.2391,0.2348,0.2364,260519.0,,,,,
+1727327400000,0.2363,0.2379,0.2343,0.2362,241777.0,,,,,
+1727327700000,0.2362,0.2385,0.2341,0.2368,157399.0,,,,,
+1727328000000,0.2367,0.2372,0.2335,0.2344,293181.0,,,,,
+1727328300000,0.2345,0.2368,0.2331,0.2353,158273.0,sell,0.23454645,900.7471992232221,918459,3.3309866599701534
+1727328600000,0.2356,0.2362,0.234,0.2347,150011.0,,,,,
+1727328900000,0.2345,0.2349,0.2334,0.2344,212291.0,,,,,
+1727329200000,0.2342,0.235,0.2334,0.2335,62583.0,,,,,
+1727329500000,0.2336,0.2338,0.232,0.2333,238179.0,,,,,
+1727329800000,0.2331,0.235,0.233,0.2345,104810.0,,,,,
+1727330100000,0.2345,0.2347,0.2339,0.2345,69629.0,,,,,
+1727330400000,0.2343,0.2357,0.2342,0.2344,65878.0,,,,,
+1727330700000,0.2346,0.2346,0.2331,0.2331,158342.0,,,,,
+1727331000000,0.2333,0.2345,0.2332,0.2338,57095.0,,,,,
+1727331300000,0.2341,0.2352,0.2331,0.2336,153855.0,,,,,
+1727331600000,0.2338,0.2346,0.2334,0.2339,49443.0,,,,,
+1727331900000,0.2339,0.2353,0.2339,0.2344,50075.0,,,,,
+1727332200000,0.2345,0.2349,0.2337,0.2343,48099.0,,,,,
+1727332500000,0.2345,0.235,0.2328,0.2328,642689.0,,,,,
+1727332800000,0.2329,0.2338,0.2323,0.2327,197986.0,,,,,
+1727333100000,0.2325,0.2326,0.2313,0.2325,125295.0,,,,,
+1727333400000,0.2323,0.2327,0.2312,0.2323,89973.0,,,,,
+1727333700000,0.2321,0.237,0.2321,0.2357,759247.0,,,,,
+1727334000000,0.2354,0.2389,0.2344,0.2374,320812.0,,,,,
+1727334300000,0.2374,0.2374,0.2331,0.2332,250272.0,,,,,
+1727334600000,0.2331,0.234,0.2322,0.2328,155256.0,,,,,
+1727334900000,0.2331,0.2338,0.232,0.2325,244048.0,,,,,
+1727335200000,0.2327,0.2344,0.2327,0.234,160866.0,,,,,
+1727335500000,0.234,0.2342,0.233,0.2339,122816.0,,,,,
+1727335800000,0.2339,0.2339,0.232,0.2322,132036.0,,,,,
+1727336100000,0.2322,0.2329,0.2318,0.2327,97884.0,,,,,
+1727336400000,0.2327,0.2333,0.2324,0.2325,43016.0,,,,,
+1727336700000,0.2326,0.2339,0.232,0.2338,205689.0,,,,,
+1727337000000,0.2338,0.2349,0.2337,0.2339,104317.0,,,,,
+1727337300000,0.2339,0.2344,0.2337,0.2338,31574.0,,,,,
+1727337600000,0.2338,0.2341,0.2326,0.2332,165996.0,,,,,
+1727337900000,0.2333,0.2334,0.2326,0.2332,63136.0,,,,,
+1727338200000,0.2331,0.2341,0.2323,0.2327,36257.0,,,,,
+1727338500000,0.2326,0.2336,0.2324,0.2324,23212.0,,,,,
+1727338800000,0.2326,0.2326,0.2289,0.2295,569496.0,buy,0.2309,1085.613954243361,231640,0.0
+1727339100000,0.2297,0.2309,0.2297,0.2302,79321.0,,,,,
+1727339400000,0.2303,0.2311,0.2301,0.2304,96269.0,,,,,
+1727339700000,0.2304,0.2307,0.2272,0.2275,244813.0,,,,,
+1727340000000,0.2278,0.2307,0.2277,0.2302,208393.0,,,,,
+1727340300000,0.2304,0.2304,0.2286,0.2286,59351.0,,,,,
+1727340600000,0.2286,0.2297,0.228,0.2296,96980.0,,,,,
+1727340900000,0.2294,0.2311,0.2293,0.2307,131313.0,,,,,
+1727341200000,0.2309,0.2309,0.2289,0.2305,84571.0,,,,,
+1727341500000,0.2305,0.2311,0.23,0.2303,77670.0,,,,,
+1727341800000,0.2303,0.2308,0.229,0.2296,146864.0,,,,,
+1727342100000,0.2295,0.2302,0.228,0.228,70999.0,,,,,
+1727342400000,0.2282,0.2294,0.2281,0.2293,56901.0,,,,,
+1727342700000,0.2291,0.2293,0.2276,0.2285,81143.0,,,,,
+1727343000000,0.2286,0.2286,0.2278,0.2282,29799.0,,,,,
+1727343300000,0.2284,0.2285,0.2246,0.2252,212533.0,,,,,
+1727343600000,0.2255,0.2259,0.2249,0.2258,95019.0,,,,,
+1727343900000,0.2258,0.2264,0.2228,0.2259,294505.0,,,,,
+1727344200000,0.226,0.2263,0.2251,0.2253,50643.0,,,,,
+1727344500000,0.2253,0.2256,0.2248,0.225,34482.0,,,,,
+1727344800000,0.225,0.2294,0.225,0.2274,339422.0,,,,,
+1727345100000,0.2274,0.2278,0.2263,0.2269,82703.0,,,,,
+1727345400000,0.2269,0.2275,0.2267,0.227,87091.0,,,,,
+1727345700000,0.2269,0.227,0.2261,0.2268,40645.0,,,,,
+1727346000000,0.2271,0.2274,0.225,0.2257,466611.0,,,,,
+1727346300000,0.2258,0.2265,0.2256,0.2262,67146.0,,,,,
+1727346600000,0.2262,0.2264,0.2252,0.2258,98191.0,,,,,
+1727346900000,0.2257,0.226,0.2256,0.2258,29043.0,,,,,
+1727347200000,0.2258,0.2277,0.2258,0.2271,43073.0,,,,,
+1727347500000,0.2269,0.2277,0.2265,0.2272,78605.0,,,,,
+1727347800000,0.2272,0.2312,0.2268,0.2299,310488.0,,,,,
+1727348100000,0.23,0.2304,0.2287,0.2296,110383.0,,,,,
+1727348400000,0.2294,0.23,0.2273,0.229,169312.0,,,,,
+1727348700000,0.2288,0.2289,0.2278,0.2283,53309.0,,,,,
+1727349000000,0.2284,0.2302,0.2282,0.2288,200704.0,,,,,
+1727349300000,0.229,0.229,0.2277,0.228,17317.0,,,,,
+1727349600000,0.228,0.2291,0.228,0.2283,33280.0,,,,,
+1727349900000,0.228,0.2283,0.2276,0.2277,12400.0,,,,,