diff --git "a/backtests_csv/gpk6rubj.csv" "b/backtests_csv/gpk6rubj.csv"
new file mode 100644--- /dev/null
+++ "b/backtests_csv/gpk6rubj.csv"
@@ -0,0 +1,2085 @@
+ts,open,high,low,close,volume,order_type,order_rate,order_amount,order_id,pnl
+1725753600000,7.06,7.064,7.059,7.063,1119.53,,,,,
+1725753900000,7.064,7.064,7.053,7.057,1535.4,,,,,
+1725754200000,7.06,7.072,7.058,7.072,781.52,,,,,
+1725754500000,7.073,7.092,7.068,7.078,4074.34,,,,,
+1725754800000,7.077,7.107,7.074,7.097,7983.55,,,,,
+1725755100000,7.098,7.106,7.09,7.096,2804.67,,,,,
+1725755400000,7.097,7.097,7.081,7.081,4877.79,,,,,
+1725755700000,7.082,7.087,7.072,7.073,3142.5,,,,,
+1725756000000,7.073,7.075,7.058,7.058,1750.5,buy,7.0595,74.55468105801636,927103,0.0
+1725756300000,7.06,7.071,7.054,7.071,1519.25,,,,,
+1725756600000,7.071,7.092,7.071,7.086,395.66,,,,,
+1725756900000,7.086,7.095,7.081,7.084,1028.74,,,,,
+1725757200000,7.082,7.1,7.079,7.1,670.28,,,,,
+1725757500000,7.101,7.108,7.096,7.103,2409.89,,,,,
+1725757800000,7.105,7.109,7.098,7.104,1186.2,,,,,
+1725758100000,7.104,7.127,7.097,7.123,1738.3,,,,,
+1725758400000,7.124,7.138,7.124,7.131,3349.92,,,,,
+1725758700000,7.13,7.148,7.129,7.137,17445.6,,,,,
+1725759000000,7.137,7.143,7.126,7.133,2872.91,,,,,
+1725759300000,7.133,7.133,7.118,7.119,1206.79,,,,,
+1725759600000,7.12,7.125,7.118,7.119,785.02,,,,,
+1725759900000,7.12,7.127,7.114,7.127,1879.01,,,,,
+1725760200000,7.127,7.134,7.123,7.124,2478.77,,,,,
+1725760500000,7.124,7.134,7.122,7.13,604.77,,,,,
+1725760800000,7.131,7.143,7.129,7.133,4667.76,,,,,
+1725761100000,7.134,7.147,7.134,7.146,1267.3,,,,,
+1725761400000,7.145,7.173,7.145,7.16,7374.17,,,,,
+1725761700000,7.159,7.163,7.144,7.156,3202.96,,,,,
+1725762000000,7.156,7.175,7.156,7.168,4817.97,,,,,
+1725762300000,7.166,7.21,7.166,7.196,12155.85,,,,,
+1725762600000,7.195,7.195,7.179,7.181,1762.09,,,,,
+1725762900000,7.181,7.188,7.17,7.182,3392.23,,,,,
+1725763200000,7.182,7.185,7.17,7.175,1486.88,,,,,
+1725763500000,7.175,7.192,7.175,7.19,2132.11,,,,,
+1725763800000,7.192,7.197,7.19,7.195,1111.61,,,,,
+1725764100000,7.198,7.199,7.195,7.196,1080.74,,,,,
+1725764400000,7.198,7.219,7.192,7.202,16702.31,,,,,
+1725764700000,7.204,7.214,7.199,7.21,2778.05,,,,,
+1725765000000,7.209,7.21,7.202,7.204,990.11,,,,,
+1725765300000,7.205,7.216,7.195,7.212,4155.23,,,,,
+1725765600000,7.213,7.227,7.213,7.214,4326.92,,,,,
+1725765900000,7.215,7.222,7.209,7.21,1067.86,,,,,
+1725766200000,7.21,7.21,7.187,7.193,3266.42,sell,7.19248389,48.41208214502292,838511,5.748058791832479
+1725766500000,7.193,7.199,7.185,7.187,2913.42,,,,,
+1725766800000,7.188,7.191,7.184,7.189,1318.01,,,,,
+1725767100000,7.189,7.195,7.189,7.191,872.12,,,,,
+1725767400000,7.19,7.272,7.186,7.252,101405.31,,,,,
+1725767700000,7.254,7.267,7.247,7.266,4387.31,,,,,
+1725768000000,7.265,7.281,7.244,7.244,5962.05,,,,,
+1725768300000,7.244,7.261,7.24,7.259,1901.82,,,,,
+1725768600000,7.259,7.274,7.259,7.269,1934.33,,,,,
+1725768900000,7.268,7.284,7.266,7.283,3111.11,,,,,
+1725769200000,7.284,7.292,7.276,7.291,4351.1,,,,,
+1725769500000,7.291,7.319,7.291,7.302,8927.52,,,,,
+1725769800000,7.302,7.318,7.301,7.308,5300.06,,,,,
+1725770100000,7.31,7.314,7.305,7.31,2989.33,,,,,
+1725770400000,7.31,7.313,7.291,7.3,3289.03,,,,,
+1725770700000,7.299,7.3,7.286,7.297,2423.9,sell,7.28931653,16.975696604152287,754904,3.735610486472194
+1725771000000,7.298,7.315,7.291,7.307,14762.95,,,,,
+1725771300000,7.308,7.317,7.304,7.307,8567.91,,,,,
+1725771600000,7.307,7.315,7.301,7.315,5671.69,,,,,
+1725771900000,7.316,7.342,7.313,7.34,4755.32,,,,,
+1725772200000,7.34,7.354,7.338,7.345,8338.78,,,,,
+1725772500000,7.345,7.352,7.33,7.331,3088.52,,,,,
+1725772800000,7.33,7.333,7.315,7.317,4865.51,,,,,
+1725773100000,7.318,7.328,7.307,7.324,3886.74,,,,,
+1725773400000,7.325,7.334,7.317,7.325,5190.09,,,,,
+1725773700000,7.326,7.331,7.304,7.308,5533.59,,,,,
+1725774000000,7.309,7.33,7.308,7.33,1623.33,,,,,
+1725774300000,7.328,7.341,7.325,7.327,2128.73,,,,,
+1725774600000,7.329,7.339,7.326,7.329,1174.68,,,,,
+1725774900000,7.331,7.335,7.31,7.321,6937.98,,,,,
+1725775200000,7.321,7.327,7.312,7.315,4643.16,,,,,
+1725775500000,7.316,7.335,7.308,7.333,2066.37,,,,,
+1725775800000,7.334,7.339,7.328,7.333,2235.82,,,,,
+1725776100000,7.333,7.334,7.309,7.309,1572.1,,,,,
+1725776400000,7.31,7.326,7.305,7.316,6749.43,,,,,
+1725776700000,7.315,7.318,7.299,7.304,5517.59,,,,,
+1725777000000,7.307,7.307,7.284,7.29,5876.34,,,,,
+1725777300000,7.289,7.292,7.275,7.283,2771.56,,,,,
+1725777600000,7.285,7.297,7.279,7.291,3570.52,,,,,
+1725777900000,7.292,7.31,7.29,7.307,1502.87,,,,,
+1725778200000,7.307,7.316,7.299,7.306,3997.88,,,,,
+1725778500000,7.306,7.306,7.287,7.288,2059.21,,,,,
+1725778800000,7.288,7.302,7.286,7.294,4846.26,,,,,
+1725779100000,7.295,7.339,7.295,7.334,2700.68,,,,,
+1725779400000,7.336,7.353,7.336,7.348,7122.49,,,,,
+1725779700000,7.348,7.366,7.345,7.354,5917.67,,,,,
+1725780000000,7.353,7.353,7.319,7.319,5309.85,,,,,
+1725780300000,7.317,7.328,7.309,7.326,4020.83,sell,7.31076672,9.166902308841149,409009,2.2097514404566505
+1725780600000,7.327,7.351,7.327,7.342,2896.17,,,,,
+1725780900000,7.342,7.348,7.33,7.348,1349.71,,,,,
+1725781200000,7.348,7.357,7.337,7.344,4200.6,,,,,
+1725781500000,7.344,7.358,7.343,7.357,1408.3,,,,,
+1725781800000,7.356,7.362,7.346,7.349,5071.6,,,,,
+1725782100000,7.349,7.358,7.343,7.349,2608.84,,,,,
+1725782400000,7.35,7.363,7.345,7.347,6578.38,,,,,
+1725782700000,7.348,7.355,7.337,7.344,1934.56,,,,,
+1725783000000,7.342,7.347,7.323,7.323,6110.57,,,,,
+1725783300000,7.324,7.341,7.32,7.324,2789.61,,,,,
+1725783600000,7.324,7.33,7.32,7.329,2071.71,,,,,
+1725783900000,7.332,7.332,7.325,7.332,2890.88,,,,,
+1725784200000,7.331,7.347,7.331,7.344,3012.93,,,,,
+1725784500000,7.344,7.359,7.343,7.347,2983.09,,,,,
+1725784800000,7.348,7.357,7.347,7.349,2966.15,,,,,
+1725785100000,7.349,7.378,7.348,7.348,6716.63,,,,,
+1725785400000,7.347,7.347,7.333,7.335,4514.26,,,,,
+1725785700000,7.334,7.35,7.333,7.35,3010.19,,,,,
+1725786000000,7.35,7.36,7.343,7.358,2003.94,,,,,
+1725786300000,7.357,7.358,7.344,7.351,4317.9,,,,,
+1725786600000,7.352,7.391,7.349,7.386,12282.43,,,,,
+1725786900000,7.386,7.406,7.365,7.366,13264.94,,,,,
+1725787200000,7.367,7.394,7.367,7.376,6890.8,,,,,
+1725787500000,7.375,7.377,7.362,7.365,3263.79,,,,,
+1725787800000,7.366,7.37,7.344,7.352,7472.17,,,,,
+1725788100000,7.353,7.365,7.353,7.359,3532.75,,,,,
+1725788400000,7.362,7.368,7.348,7.348,6575.71,,,,,
+1725788700000,7.348,7.36,7.333,7.333,6065.29,,,,,
+1725789000000,7.334,7.35,7.33,7.347,919.28,,,,,
+1725789300000,7.346,7.352,7.337,7.338,5333.97,,,,,
+1725789600000,7.339,7.372,7.339,7.372,2327.46,,,,,
+1725789900000,7.373,7.386,7.354,7.355,5404.76,,,,,
+1725790200000,7.354,7.375,7.349,7.373,4576.82,,,,,
+1725790500000,7.373,7.373,7.353,7.36,1412.61,,,,,
+1725790800000,7.358,7.365,7.351,7.361,1743.16,,,,,
+1725791100000,7.362,7.37,7.358,7.362,1975.43,,,,,
+1725791400000,7.363,7.366,7.348,7.352,2277.26,,,,,
+1725791700000,7.351,7.352,7.342,7.348,1305.56,,,,,
+1725792000000,7.347,7.351,7.341,7.346,2266.6,,,,,
+1725792300000,7.346,7.353,7.335,7.348,8568.17,,,,,
+1725792600000,7.349,7.366,7.349,7.356,3755.23,,,,,
+1725792900000,7.357,7.362,7.346,7.356,1542.63,,,,,
+1725793200000,7.356,7.363,7.343,7.353,5795.68,,,,,
+1725793500000,7.352,7.356,7.343,7.351,2268.52,,,,,
+1725793800000,7.351,7.362,7.351,7.353,1720.66,,,,,
+1725794100000,7.353,7.356,7.343,7.349,3245.14,,,,,
+1725794400000,7.35,7.353,7.34,7.344,5777.7,,,,,
+1725794700000,7.344,7.348,7.338,7.346,1943.98,,,,,
+1725795000000,7.348,7.363,7.345,7.361,1530.06,,,,,
+1725795300000,7.36,7.36,7.34,7.34,4944.66,,,,,
+1725795600000,7.341,7.343,7.324,7.342,3658.66,,,,,
+1725795900000,7.342,7.351,7.336,7.341,1705.97,,,,,
+1725796200000,7.34,7.353,7.326,7.335,18533.93,,,,,
+1725796500000,7.337,7.338,7.327,7.327,1202.46,,,,,
+1725796800000,7.327,7.375,7.327,7.355,13373.52,,,,,
+1725797100000,7.355,7.357,7.338,7.342,4734.86,,,,,
+1725797400000,7.345,7.359,7.345,7.351,5045.19,,,,,
+1725797700000,7.351,7.365,7.349,7.365,10773.74,,,,,
+1725798000000,7.364,7.364,7.339,7.339,3509.86,,,,,
+1725798300000,7.34,7.343,7.31,7.313,5449.25,,,,,
+1725798600000,7.312,7.312,7.234,7.269,88385.13,buy,7.282,105.66745311394729,591084,0.0
+1725798900000,7.267,7.317,7.265,7.307,13747.39,,,,,
+1725799200000,7.306,7.309,7.296,7.298,1732.94,,,,,
+1725799500000,7.297,7.306,7.264,7.268,6333.96,,,,,
+1725799800000,7.269,7.274,7.252,7.263,5994.17,,,,,
+1725800100000,7.264,7.283,7.262,7.265,3145.89,,,,,
+1725800400000,7.266,7.272,7.246,7.253,10305.72,,,,,
+1725800700000,7.253,7.253,7.238,7.24,12338.17,,,,,
+1725801000000,7.238,7.266,7.233,7.266,3095.63,,,,,
+1725801300000,7.264,7.285,7.262,7.278,5995.4,,,,,
+1725801600000,7.275,7.286,7.271,7.273,1682.54,,,,,
+1725801900000,7.273,7.286,7.266,7.284,6132.03,,,,,
+1725802200000,7.283,7.284,7.27,7.27,2974.22,,,,,
+1725802500000,7.268,7.286,7.265,7.265,3989.81,,,,,
+1725802800000,7.265,7.282,7.259,7.28,1536.23,,,,,
+1725803100000,7.281,7.304,7.274,7.293,2769.73,,,,,
+1725803400000,7.294,7.304,7.288,7.292,4109.88,,,,,
+1725803700000,7.292,7.31,7.292,7.309,2635.13,,,,,
+1725804000000,7.31,7.325,7.301,7.309,5696.33,,,,,
+1725804300000,7.308,7.308,7.288,7.29,2231.86,,,,,
+1725804600000,7.289,7.296,7.279,7.29,4281.37,,,,,
+1725804900000,7.292,7.319,7.288,7.294,25879.37,,,,,
+1725805200000,7.299,7.299,7.269,7.283,3243.81,,,,,
+1725805500000,7.284,7.293,7.275,7.288,1404.08,,,,,
+1725805800000,7.288,7.299,7.28,7.291,6517.57,,,,,
+1725806100000,7.291,7.294,7.276,7.285,5161.73,,,,,
+1725806400000,7.285,7.287,7.275,7.281,1326.17,,,,,
+1725806700000,7.285,7.295,7.28,7.287,1427.27,,,,,
+1725807000000,7.287,7.294,7.272,7.272,1734.5,,,,,
+1725807300000,7.272,7.275,7.251,7.257,15098.27,,,,,
+1725807600000,7.257,7.268,7.257,7.266,1481.7,,,,,
+1725807900000,7.268,7.281,7.268,7.279,1176.18,,,,,
+1725808200000,7.278,7.285,7.248,7.257,4797.94,,,,,
+1725808500000,7.259,7.267,7.234,7.253,5783.41,,,,,
+1725808800000,7.255,7.258,7.231,7.252,7191.62,,,,,
+1725809100000,7.255,7.258,7.24,7.241,6766.77,,,,,
+1725809400000,7.239,7.255,7.237,7.252,4283.69,,,,,
+1725809700000,7.255,7.261,7.241,7.243,2179.91,,,,,
+1725810000000,7.243,7.253,7.235,7.249,7992.96,,,,,
+1725810300000,7.249,7.273,7.248,7.267,2832.51,,,,,
+1725810600000,7.266,7.273,7.24,7.244,4813.21,,,,,
+1725810900000,7.245,7.253,7.201,7.217,17022.43,,,,,
+1725811200000,7.217,7.239,7.205,7.237,6543.93,,,,,
+1725811500000,7.237,7.242,7.229,7.232,2007.92,,,,,
+1725811800000,7.23,7.231,7.192,7.198,3517.62,,,,,
+1725812100000,7.2,7.236,7.185,7.235,8706.99,,,,,
+1725812400000,7.241,7.247,7.23,7.245,4077.08,,,,,
+1725812700000,7.241,7.247,7.237,7.244,2685.3,,,,,
+1725813000000,7.244,7.252,7.24,7.247,8980.19,,,,,
+1725813300000,7.248,7.259,7.247,7.253,4144.46,,,,,
+1725813600000,7.254,7.27,7.254,7.269,1696.33,,,,,
+1725813900000,7.27,7.282,7.252,7.252,3052.98,,,,,
+1725814200000,7.251,7.261,7.246,7.258,2060.64,,,,,
+1725814500000,7.259,7.262,7.251,7.252,1225.29,,,,,
+1725814800000,7.252,7.275,7.25,7.272,2625.36,,,,,
+1725815100000,7.271,7.279,7.263,7.267,5714.68,,,,,
+1725815400000,7.267,7.28,7.264,7.276,1826.76,,,,,
+1725815700000,7.274,7.305,7.266,7.297,4922.6,,,,,
+1725816000000,7.298,7.3,7.282,7.289,4519.86,,,,,
+1725816300000,7.287,7.304,7.282,7.298,2440.38,,,,,
+1725816600000,7.299,7.31,7.294,7.306,1900.49,,,,,
+1725816900000,7.308,7.322,7.306,7.311,3574.13,,,,,
+1725817200000,7.316,7.326,7.307,7.325,5028.61,,,,,
+1725817500000,7.326,7.339,7.314,7.338,29631.09,,,,,
+1725817800000,7.336,7.354,7.335,7.352,6970.34,,,,,
+1725818100000,7.352,7.356,7.342,7.348,5432.29,,,,,
+1725818400000,7.354,7.358,7.336,7.346,3963.37,,,,,
+1725818700000,7.347,7.351,7.334,7.343,4757.12,,,,,
+1725819000000,7.342,7.347,7.335,7.341,3392.92,,,,,
+1725819300000,7.341,7.353,7.337,7.34,4155.19,,,,,
+1725819600000,7.338,7.347,7.331,7.332,3683.35,,,,,
+1725819900000,7.333,7.333,7.316,7.323,2203.25,,,,,
+1725820200000,7.325,7.332,7.312,7.331,6735.8,,,,,
+1725820500000,7.33,7.339,7.327,7.33,2303.61,,,,,
+1725820800000,7.331,7.338,7.33,7.336,1258.76,,,,,
+1725821100000,7.335,7.342,7.325,7.326,1326.45,,,,,
+1725821400000,7.326,7.338,7.326,7.338,1862.91,,,,,
+1725821700000,7.338,7.34,7.328,7.328,1411.1,,,,,
+1725822000000,7.328,7.336,7.322,7.334,3051.65,,,,,
+1725822300000,7.333,7.339,7.331,7.333,723.33,,,,,
+1725822600000,7.336,7.336,7.326,7.328,2243.32,,,,,
+1725822900000,7.328,7.334,7.316,7.321,8297.67,,,,,
+1725823200000,7.322,7.323,7.299,7.303,4011.5,,,,,
+1725823500000,7.302,7.308,7.297,7.307,2284.68,,,,,
+1725823800000,7.305,7.32,7.303,7.315,2584.6,,,,,
+1725824100000,7.316,7.323,7.309,7.316,3868.34,,,,,
+1725824400000,7.315,7.327,7.314,7.325,2921.57,,,,,
+1725824700000,7.326,7.339,7.326,7.329,4207.15,,,,,
+1725825000000,7.328,7.335,7.318,7.318,4305.08,,,,,
+1725825300000,7.318,7.318,7.308,7.308,4232.95,,,,,
+1725825600000,7.308,7.318,7.293,7.293,8364.87,,,,,
+1725825900000,7.293,7.293,7.284,7.284,9016.85,,,,,
+1725826200000,7.283,7.283,7.272,7.273,6637.0,,,,,
+1725826500000,7.272,7.279,7.258,7.264,9610.87,,,,,
+1725826800000,7.262,7.267,7.251,7.252,13066.49,,,,,
+1725827100000,7.252,7.263,7.252,7.257,11910.13,,,,,
+1725827400000,7.257,7.283,7.252,7.278,6630.05,,,,,
+1725827700000,7.277,7.286,7.267,7.27,11547.41,,,,,
+1725828000000,7.27,7.278,7.264,7.273,1147.34,,,,,
+1725828300000,7.273,7.285,7.271,7.273,3762.19,,,,,
+1725828600000,7.273,7.281,7.267,7.269,4320.06,,,,,
+1725828900000,7.268,7.298,7.268,7.297,8447.35,,,,,
+1725829200000,7.298,7.304,7.293,7.303,1613.58,,,,,
+1725829500000,7.304,7.35,7.304,7.35,1957.26,,,,,
+1725829800000,7.35,7.366,7.338,7.361,11885.58,,,,,
+1725830100000,7.362,7.385,7.346,7.381,8797.66,,,,,
+1725830400000,7.382,7.389,7.342,7.354,3990.9,,,,,
+1725830700000,7.354,7.361,7.342,7.351,7565.94,,,,,
+1725831000000,7.35,7.369,7.343,7.365,5151.0,,,,,
+1725831300000,7.365,7.389,7.365,7.388,5824.02,,,,,
+1725831600000,7.39,7.39,7.352,7.352,2542.83,,,,,
+1725831900000,7.352,7.353,7.344,7.346,1021.83,,,,,
+1725832200000,7.346,7.361,7.344,7.359,1528.7,,,,,
+1725832500000,7.359,7.368,7.356,7.365,4164.32,,,,,
+1725832800000,7.366,7.399,7.366,7.39,6923.85,,,,,
+1725833100000,7.39,7.39,7.354,7.36,5068.04,,,,,
+1725833400000,7.36,7.367,7.352,7.367,1079.77,,,,,
+1725833700000,7.37,7.445,7.37,7.428,24016.5,,,,,
+1725834000000,7.428,7.487,7.426,7.486,11935.25,,,,,
+1725834300000,7.488,7.508,7.472,7.487,8706.49,,,,,
+1725834600000,7.488,7.489,7.408,7.43,18704.0,sell,7.42809432,68.61516067954167,535020,9.014949755790335
+1725834900000,7.429,7.432,7.402,7.41,4883.62,,,,,
+1725835200000,7.407,7.431,7.391,7.399,2335.88,,,,,
+1725835500000,7.398,7.415,7.391,7.415,4660.69,,,,,
+1725835800000,7.416,7.416,7.389,7.392,1722.06,,,,,
+1725836100000,7.393,7.393,7.363,7.366,2511.42,,,,,
+1725836400000,7.364,7.394,7.353,7.394,3481.75,,,,,
+1725836700000,7.39,7.403,7.382,7.391,3062.13,,,,,
+1725837000000,7.393,7.394,7.379,7.384,1600.7,,,,,
+1725837300000,7.385,7.391,7.369,7.376,2275.89,,,,,
+1725837600000,7.375,7.42,7.372,7.415,5409.44,,,,,
+1725837900000,7.415,7.424,7.408,7.414,1340.48,,,,,
+1725838200000,7.416,7.421,7.4,7.4,4872.51,,,,,
+1725838500000,7.401,7.408,7.393,7.401,1924.26,,,,,
+1725838800000,7.402,7.418,7.399,7.412,4628.32,,,,,
+1725839100000,7.413,7.42,7.409,7.419,2076.9,,,,,
+1725839400000,7.418,7.421,7.4,7.414,3241.72,,,,,
+1725839700000,7.415,7.418,7.403,7.413,1348.59,,,,,
+1725840000000,7.416,7.449,7.416,7.442,2352.6,,,,,
+1725840300000,7.443,7.478,7.443,7.473,8806.81,,,,,
+1725840600000,7.472,7.488,7.454,7.454,8635.85,,,,,
+1725840900000,7.456,7.483,7.45,7.474,3202.3,,,,,
+1725841200000,7.475,7.487,7.458,7.466,1738.66,,,,,
+1725841500000,7.461,7.466,7.452,7.459,950.54,,,,,
+1725841800000,7.461,7.468,7.452,7.453,1100.32,,,,,
+1725842100000,7.453,7.474,7.453,7.462,3016.3,,,,,
+1725842400000,7.461,7.462,7.435,7.436,1310.02,,,,,
+1725842700000,7.436,7.44,7.42,7.426,5357.23,sell,7.4203429,24.059906092281288,381862,3.088662946529928
+1725843000000,7.426,7.463,7.421,7.463,1727.73,,,,,
+1725843300000,7.464,7.489,7.456,7.467,7969.63,,,,,
+1725843600000,7.466,7.513,7.461,7.512,21113.4,,,,,
+1725843900000,7.514,7.517,7.494,7.495,3346.75,,,,,
+1725844200000,7.495,7.512,7.489,7.499,8597.37,,,,,
+1725844500000,7.498,7.498,7.451,7.452,2344.26,,,,,
+1725844800000,7.452,7.484,7.443,7.482,6163.03,,,,,
+1725845100000,7.482,7.498,7.477,7.478,3059.95,,,,,
+1725845400000,7.48,7.485,7.46,7.465,1595.55,,,,,
+1725845700000,7.461,7.461,7.431,7.452,8205.91,sell,7.43238383,12.992386342124327,587684,1.8299338552082962
+1725846000000,7.454,7.485,7.454,7.479,1623.95,,,,,
+1725846300000,7.475,7.475,7.459,7.463,1022.83,,,,,
+1725846600000,7.464,7.494,7.463,7.483,16886.48,,,,,
+1725846900000,7.482,7.484,7.458,7.468,6758.79,,,,,
+1725847200000,7.468,7.474,7.445,7.446,1115.18,,,,,
+1725847500000,7.447,7.451,7.436,7.449,1269.07,,,,,
+1725847800000,7.448,7.457,7.431,7.436,1619.16,,,,,
+1725848100000,7.436,7.438,7.415,7.425,1590.26,,,,,
+1725848400000,7.42,7.441,7.414,7.432,2637.12,,,,,
+1725848700000,7.432,7.435,7.425,7.425,276.57,,,,,
+1725849000000,7.424,7.425,7.403,7.407,5439.88,,,,,
+1725849300000,7.407,7.419,7.402,7.41,2108.36,,,,,
+1725849600000,7.409,7.419,7.4,7.419,8514.02,,,,,
+1725849900000,7.418,7.434,7.418,7.433,1689.65,,,,,
+1725850200000,7.432,7.448,7.428,7.448,1438.56,,,,,
+1725850500000,7.446,7.469,7.444,7.466,3558.73,,,,,
+1725850800000,7.466,7.469,7.447,7.453,5048.03,,,,,
+1725851100000,7.454,7.454,7.437,7.443,2034.65,,,,,
+1725851400000,7.445,7.464,7.445,7.458,1673.08,,,,,
+1725851700000,7.458,7.464,7.422,7.429,3532.85,,,,,
+1725852000000,7.426,7.435,7.415,7.433,3497.84,,,,,
+1725852300000,7.433,7.449,7.428,7.439,3405.49,,,,,
+1725852600000,7.44,7.454,7.431,7.45,2713.89,,,,,
+1725852900000,7.45,7.463,7.437,7.443,1499.22,,,,,
+1725853200000,7.444,7.472,7.444,7.469,1212.78,,,,,
+1725853500000,7.467,7.478,7.462,7.477,1778.33,,,,,
+1725853800000,7.477,7.481,7.468,7.475,2359.71,,,,,
+1725854100000,7.475,7.475,7.454,7.456,1269.96,,,,,
+1725854400000,7.455,7.468,7.454,7.462,7048.62,,,,,
+1725854700000,7.463,7.464,7.444,7.455,1767.32,,,,,
+1725855000000,7.455,7.462,7.447,7.451,1120.62,,,,,
+1725855300000,7.449,7.451,7.419,7.433,9598.71,,,,,
+1725855600000,7.435,7.44,7.418,7.42,2816.07,,,,,
+1725855900000,7.419,7.424,7.409,7.416,5883.7,,,,,
+1725856200000,7.416,7.449,7.404,7.443,11205.95,,,,,
+1725856500000,7.443,7.451,7.427,7.437,2718.03,,,,,
+1725856800000,7.438,7.441,7.431,7.439,672.65,,,,,
+1725857100000,7.437,7.455,7.436,7.453,2094.74,,,,,
+1725857400000,7.453,7.455,7.441,7.451,1063.11,,,,,
+1725857700000,7.451,7.454,7.416,7.425,13838.48,,,,,
+1725858000000,7.425,7.434,7.413,7.414,4977.98,,,,,
+1725858300000,7.414,7.417,7.398,7.409,5613.54,,,,,
+1725858600000,7.408,7.422,7.396,7.422,2098.39,,,,,
+1725858900000,7.422,7.438,7.422,7.43,3685.64,,,,,
+1725859200000,7.429,7.444,7.428,7.444,993.92,,,,,
+1725859500000,7.445,7.449,7.436,7.439,1185.73,,,,,
+1725859800000,7.438,7.443,7.427,7.44,1037.99,,,,,
+1725860100000,7.441,7.471,7.438,7.47,12525.91,,,,,
+1725860400000,7.468,7.468,7.432,7.437,3818.96,,,,,
+1725860700000,7.438,7.439,7.413,7.423,3698.92,,,,,
+1725861000000,7.423,7.431,7.414,7.417,1620.65,,,,,
+1725861300000,7.418,7.43,7.417,7.422,684.65,,,,,
+1725861600000,7.421,7.439,7.417,7.438,3726.85,,,,,
+1725861900000,7.438,7.447,7.43,7.447,4813.4,,,,,
+1725862200000,7.448,7.452,7.439,7.439,3107.01,,,,,
+1725862500000,7.44,7.455,7.435,7.44,3741.68,,,,,
+1725862800000,7.439,7.443,7.432,7.438,4088.97,,,,,
+1725863100000,7.439,7.447,7.436,7.437,2571.98,,,,,
+1725863400000,7.437,7.461,7.437,7.455,2682.4,,,,,
+1725863700000,7.455,7.464,7.449,7.457,1702.77,,,,,
+1725864000000,7.457,7.461,7.45,7.456,1734.3,,,,,
+1725864300000,7.455,7.458,7.449,7.458,1687.27,,,,,
+1725864600000,7.458,7.478,7.458,7.469,4118.86,,,,,
+1725864900000,7.469,7.482,7.461,7.48,4109.04,,,,,
+1725865200000,7.479,7.488,7.474,7.477,2088.41,,,,,
+1725865500000,7.476,7.478,7.458,7.468,1468.65,,,,,
+1725865800000,7.469,7.475,7.465,7.475,1236.0,,,,,
+1725866100000,7.475,7.479,7.467,7.473,1039.22,,,,,
+1725866400000,7.472,7.487,7.466,7.482,3873.03,,,,,
+1725866700000,7.482,7.49,7.475,7.481,5014.04,,,,,
+1725867000000,7.481,7.491,7.473,7.485,2170.27,,,,,
+1725867300000,7.485,7.51,7.483,7.507,3741.79,,,,,
+1725867600000,7.509,7.509,7.49,7.501,2929.9,,,,,
+1725867900000,7.502,7.506,7.493,7.505,2157.33,,,,,
+1725868200000,7.505,7.514,7.497,7.502,11619.92,,,,,
+1725868500000,7.502,7.511,7.502,7.51,3255.53,,,,,
+1725868800000,7.508,7.526,7.504,7.522,4670.24,,,,,
+1725869100000,7.523,7.538,7.522,7.534,11372.76,,,,,
+1725869400000,7.534,7.539,7.521,7.521,5002.38,,,,,
+1725869700000,7.521,7.526,7.51,7.526,2311.67,,,,,
+1725870000000,7.524,7.526,7.51,7.519,3473.34,,,,,
+1725870300000,7.52,7.539,7.516,7.538,7255.89,,,,,
+1725870600000,7.537,7.555,7.53,7.53,6907.56,,,,,
+1725870900000,7.532,7.538,7.508,7.509,6657.28,,,,,
+1725871200000,7.508,7.526,7.508,7.522,5179.9,,,,,
+1725871500000,7.523,7.536,7.511,7.524,2782.92,,,,,
+1725871800000,7.525,7.543,7.525,7.54,10836.67,,,,,
+1725872100000,7.538,7.549,7.538,7.543,4387.04,,,,,
+1725872400000,7.543,7.553,7.534,7.55,6061.94,,,,,
+1725872700000,7.552,7.583,7.545,7.567,12529.92,,,,,
+1725873000000,7.568,7.573,7.542,7.551,8386.98,,,,,
+1725873300000,7.553,7.566,7.541,7.546,3991.75,,,,,
+1725873600000,7.545,7.559,7.537,7.554,5933.27,,,,,
+1725873900000,7.55,7.559,7.545,7.546,2026.38,,,,,
+1725874200000,7.544,7.554,7.543,7.544,1851.4,,,,,
+1725874500000,7.545,7.55,7.533,7.535,3160.41,,,,,
+1725874800000,7.534,7.537,7.517,7.529,4661.02,,,,,
+1725875100000,7.531,7.544,7.525,7.527,2437.84,,,,,
+1725875400000,7.526,7.535,7.512,7.513,6336.02,,,,,
+1725875700000,7.515,7.53,7.515,7.521,1595.5,,,,,
+1725876000000,7.522,7.534,7.503,7.508,10008.06,,,,,
+1725876300000,7.51,7.536,7.506,7.53,6602.95,,,,,
+1725876600000,7.531,7.537,7.527,7.532,6930.51,,,,,
+1725876900000,7.532,7.54,7.528,7.54,5047.66,,,,,
+1725877200000,7.539,7.552,7.537,7.541,5285.62,,,,,
+1725877500000,7.54,7.552,7.535,7.544,4841.89,,,,,
+1725877800000,7.545,7.55,7.534,7.534,2761.7,,,,,
+1725878100000,7.534,7.534,7.528,7.532,1593.41,,,,,
+1725878400000,7.532,7.54,7.511,7.517,6086.46,,,,,
+1725878700000,7.518,7.535,7.516,7.53,4007.75,,,,,
+1725879000000,7.532,7.537,7.527,7.533,994.49,,,,,
+1725879300000,7.535,7.537,7.526,7.534,1460.87,,,,,
+1725879600000,7.534,7.536,7.519,7.521,5546.79,,,,,
+1725879900000,7.521,7.525,7.515,7.519,8379.69,,,,,
+1725880200000,7.519,7.526,7.519,7.522,2951.01,,,,,
+1725880500000,7.522,7.535,7.518,7.523,16450.24,,,,,
+1725880800000,7.524,7.527,7.516,7.522,4806.55,,,,,
+1725881100000,7.521,7.539,7.517,7.539,3331.1,,,,,
+1725881400000,7.54,7.54,7.522,7.522,1249.33,,,,,
+1725881700000,7.521,7.522,7.514,7.516,1738.87,,,,,
+1725882000000,7.514,7.522,7.512,7.515,1716.54,,,,,
+1725882300000,7.516,7.522,7.507,7.517,3969.8,,,,,
+1725882600000,7.517,7.518,7.504,7.507,2418.65,,,,,
+1725882900000,7.506,7.512,7.496,7.503,21400.46,,,,,
+1725883200000,7.503,7.508,7.498,7.506,4148.83,,,,,
+1725883500000,7.505,7.506,7.494,7.497,4050.06,,,,,
+1725883800000,7.495,7.499,7.477,7.483,2323.61,buy,7.489000000000001,58.529510693279896,162352,0.0
+1725884100000,7.484,7.5,7.475,7.482,9124.11,,,,,
+1725884400000,7.483,7.486,7.446,7.453,8691.16,,,,,
+1725884700000,7.452,7.453,7.433,7.446,12066.11,,,,,
+1725885000000,7.447,7.482,7.447,7.477,4471.51,,,,,
+1725885300000,7.478,7.493,7.475,7.483,5381.53,,,,,
+1725885600000,7.484,7.494,7.473,7.487,4909.71,,,,,
+1725885900000,7.487,7.488,7.474,7.479,1856.4,,,,,
+1725886200000,7.481,7.501,7.481,7.498,2270.42,,,,,
+1725886500000,7.501,7.518,7.495,7.515,3775.32,,,,,
+1725886800000,7.514,7.516,7.484,7.488,4083.05,,,,,
+1725887100000,7.488,7.493,7.478,7.479,2314.78,,,,,
+1725887400000,7.479,7.485,7.474,7.485,1351.01,,,,,
+1725887700000,7.485,7.525,7.482,7.523,8890.42,,,,,
+1725888000000,7.521,7.543,7.492,7.502,13188.44,,,,,
+1725888300000,7.504,7.515,7.5,7.51,2612.5,,,,,
+1725888600000,7.511,7.515,7.482,7.501,14704.88,,,,,
+1725888900000,7.5,7.513,7.493,7.499,4667.49,,,,,
+1725889200000,7.498,7.505,7.484,7.493,6537.84,,,,,
+1725889500000,7.495,7.508,7.481,7.489,11454.24,,,,,
+1725889800000,7.489,7.521,7.484,7.513,5245.12,,,,,
+1725890100000,7.514,7.554,7.512,7.54,8515.92,,,,,
+1725890400000,7.541,7.551,7.527,7.537,8744.21,,,,,
+1725890700000,7.537,7.537,7.518,7.535,6067.37,,,,,
+1725891000000,7.536,7.557,7.519,7.531,6251.26,,,,,
+1725891300000,7.53,7.53,7.47,7.494,14443.18,,,,,
+1725891600000,7.495,7.498,7.472,7.476,7146.21,,,,,
+1725891900000,7.477,7.487,7.456,7.462,8851.66,,,,,
+1725892200000,7.462,7.462,7.408,7.452,21089.1,,,,,
+1725892500000,7.452,7.467,7.434,7.452,13888.56,,,,,
+1725892800000,7.452,7.48,7.45,7.464,12287.2,,,,,
+1725893100000,7.464,7.489,7.454,7.481,9213.45,,,,,
+1725893400000,7.482,7.499,7.473,7.498,6594.14,,,,,
+1725893700000,7.497,7.514,7.479,7.479,4758.58,,,,,
+1725894000000,7.477,7.512,7.472,7.507,7515.62,,,,,
+1725894300000,7.507,7.544,7.504,7.533,10557.78,,,,,
+1725894600000,7.532,7.532,7.468,7.496,11009.08,,,,,
+1725894900000,7.496,7.516,7.479,7.513,10390.67,,,,,
+1725895200000,7.514,7.526,7.505,7.526,3638.39,,,,,
+1725895500000,7.526,7.542,7.514,7.533,4973.08,,,,,
+1725895800000,7.534,7.559,7.531,7.558,8812.99,,,,,
+1725896100000,7.558,7.565,7.549,7.561,3445.11,,,,,
+1725896400000,7.561,7.566,7.546,7.55,6687.98,,,,,
+1725896700000,7.547,7.579,7.539,7.567,7026.89,,,,,
+1725897000000,7.568,7.57,7.55,7.557,3563.47,,,,,
+1725897300000,7.559,7.563,7.55,7.554,1324.21,,,,,
+1725897600000,7.556,7.58,7.553,7.572,3740.6,,,,,
+1725897900000,7.573,7.583,7.57,7.58,2714.86,,,,,
+1725898200000,7.58,7.645,7.578,7.612,25959.5,,,,,
+1725898500000,7.611,7.637,7.596,7.605,13065.58,,,,,
+1725898800000,7.604,7.638,7.602,7.614,12899.75,,,,,
+1725899100000,7.618,7.628,7.605,7.617,10942.18,,,,,
+1725899400000,7.615,7.648,7.615,7.622,18112.71,,,,,
+1725899700000,7.624,7.635,7.601,7.626,12747.35,,,,,
+1725900000000,7.627,7.657,7.623,7.654,12773.76,,,,,
+1725900300000,7.653,7.678,7.649,7.667,15226.9,,,,,
+1725900600000,7.667,7.688,7.651,7.66,24342.4,,,,,
+1725900900000,7.665,7.699,7.661,7.675,21685.33,,,,,
+1725901200000,7.675,7.703,7.663,7.692,36516.93,,,,,
+1725901500000,7.692,7.702,7.682,7.7,8155.05,,,,,
+1725901800000,7.703,7.706,7.672,7.68,16053.31,,,,,
+1725902100000,7.681,7.681,7.66,7.665,9652.13,,,,,
+1725902400000,7.663,7.669,7.655,7.662,13372.52,,,,,
+1725902700000,7.661,7.676,7.661,7.671,2115.56,,,,,
+1725903000000,7.672,7.674,7.639,7.648,5089.2,,,,,
+1725903300000,7.648,7.677,7.648,7.66,8007.94,,,,,
+1725903600000,7.66,7.66,7.619,7.62,9869.91,,,,,
+1725903900000,7.62,7.645,7.619,7.643,3730.13,sell,7.62451043,38.0061377686813,457567,4.575821912102231
+1725904200000,7.645,7.656,7.632,7.633,5052.19,,,,,
+1725904500000,7.636,7.645,7.628,7.631,3596.56,,,,,
+1725904800000,7.633,7.66,7.633,7.653,7239.84,,,,,
+1725905100000,7.653,7.667,7.619,7.643,23501.74,,,,,
+1725905400000,7.646,7.662,7.639,7.653,7805.06,,,,,
+1725905700000,7.655,7.665,7.647,7.652,5574.84,,,,,
+1725906000000,7.654,7.657,7.631,7.642,7344.93,,,,,
+1725906300000,7.642,7.657,7.639,7.643,3509.15,,,,,
+1725906600000,7.643,7.647,7.619,7.63,7226.4,,,,,
+1725906900000,7.632,7.644,7.605,7.613,10136.4,,,,,
+1725907200000,7.613,7.652,7.611,7.65,7056.75,,,,,
+1725907500000,7.649,7.671,7.649,7.661,3612.28,,,,,
+1725907800000,7.661,7.672,7.647,7.654,11109.27,,,,,
+1725908100000,7.655,7.66,7.646,7.654,4722.23,,,,,
+1725908400000,7.653,7.661,7.649,7.649,3950.23,,,,,
+1725908700000,7.647,7.669,7.647,7.664,3461.95,,,,,
+1725909000000,7.664,7.678,7.653,7.655,8275.14,,,,,
+1725909300000,7.654,7.672,7.654,7.661,2265.28,,,,,
+1725909600000,7.66,7.662,7.648,7.658,1904.26,,,,,
+1725909900000,7.657,7.682,7.656,7.679,2355.63,,,,,
+1725910200000,7.678,7.685,7.67,7.678,4564.26,,,,,
+1725910500000,7.679,7.693,7.672,7.676,5727.05,,,,,
+1725910800000,7.675,7.695,7.675,7.689,8728.98,,,,,
+1725911100000,7.69,7.712,7.684,7.7,11128.38,,,,,
+1725911400000,7.7,7.708,7.684,7.704,14746.95,,,,,
+1725911700000,7.706,7.724,7.697,7.72,4462.53,,,,,
+1725912000000,7.719,7.724,7.689,7.7,13570.6,,,,,
+1725912300000,7.7,7.707,7.683,7.683,3739.44,,,,,
+1725912600000,7.683,7.696,7.678,7.678,3924.73,,,,,
+1725912900000,7.679,7.697,7.679,7.688,2196.43,,,,,
+1725913200000,7.688,7.692,7.68,7.683,1490.25,,,,,
+1725913500000,7.68,7.681,7.672,7.675,614.98,,,,,
+1725913800000,7.675,7.682,7.669,7.68,4810.07,,,,,
+1725914100000,7.681,7.69,7.679,7.68,7174.68,,,,,
+1725914400000,7.68,7.691,7.68,7.686,1306.15,,,,,
+1725914700000,7.685,7.713,7.683,7.709,9186.54,,,,,
+1725915000000,7.708,7.713,7.702,7.706,1853.3,,,,,
+1725915300000,7.705,7.712,7.699,7.702,1371.45,,,,,
+1725915600000,7.704,7.709,7.692,7.703,2805.5,,,,,
+1725915900000,7.708,7.727,7.707,7.727,4493.74,,,,,
+1725916200000,7.727,7.773,7.727,7.762,19342.66,,,,,
+1725916500000,7.765,7.864,7.756,7.83,56239.08,,,,,
+1725916800000,7.817,7.817,7.784,7.784,13784.8,,,,,
+1725917100000,7.783,7.821,7.78,7.802,7190.34,sell,7.78053217,20.523372924598597,996026,5.752836021574902
+1725917400000,7.803,7.821,7.791,7.81,6188.18,,,,,
+1725917700000,7.812,7.818,7.806,7.81,5382.94,,,,,
+1725918000000,7.81,7.814,7.789,7.792,3986.21,,,,,
+1725918300000,7.79,7.821,7.788,7.821,14929.82,,,,,
+1725918600000,7.821,7.84,7.821,7.834,8972.32,,,,,
+1725918900000,7.836,7.839,7.822,7.822,3120.86,,,,,
+1725919200000,7.824,7.853,7.824,7.837,6729.62,,,,,
+1725919500000,7.838,7.847,7.823,7.825,6174.43,,,,,
+1725919800000,7.823,7.828,7.815,7.827,3940.57,,,,,
+1725920100000,7.828,7.828,7.805,7.824,2870.23,,,,,
+1725920400000,7.824,7.828,7.816,7.816,2668.82,,,,,
+1725920700000,7.818,7.822,7.81,7.814,2490.01,,,,,
+1725921000000,7.815,7.828,7.813,7.814,8043.43,,,,,
+1725921300000,7.815,7.818,7.805,7.809,3241.05,,,,,
+1725921600000,7.808,7.816,7.803,7.813,1819.24,,,,,
+1725921900000,7.814,7.815,7.802,7.813,3292.91,,,,,
+1725922200000,7.813,7.825,7.802,7.804,4851.74,,,,,
+1725922500000,7.804,7.82,7.801,7.802,3462.62,,,,,
+1725922800000,7.802,7.81,7.791,7.794,3555.99,,,,,
+1725923100000,7.794,7.804,7.79,7.802,8044.69,,,,,
+1725923400000,7.8,7.807,7.797,7.802,3380.74,,,,,
+1725923700000,7.8,7.816,7.799,7.807,2375.02,,,,,
+1725924000000,7.808,7.813,7.793,7.803,11519.29,,,,,
+1725924300000,7.804,7.806,7.795,7.796,2477.79,,,,,
+1725924600000,7.797,7.802,7.792,7.794,1874.43,,,,,
+1725924900000,7.795,7.801,7.792,7.797,3693.43,,,,,
+1725925200000,7.797,7.802,7.795,7.799,642.16,,,,,
+1725925500000,7.798,7.799,7.794,7.796,234.51,,,,,
+1725925800000,7.795,7.795,7.775,7.775,612.12,,,,,
+1725926100000,7.774,7.785,7.766,7.783,1424.86,,,,,
+1725926400000,7.783,7.789,7.768,7.777,2161.86,,,,,
+1725926700000,7.774,7.774,7.755,7.767,4062.41,,,,,
+1725927000000,7.769,7.769,7.741,7.743,7133.93,,,,,
+1725927300000,7.743,7.755,7.734,7.752,3833.04,,,,,
+1725927600000,7.752,7.755,7.733,7.735,5136.39,,,,,
+1725927900000,7.735,7.742,7.732,7.735,13873.63,,,,,
+1725928200000,7.735,7.753,7.73,7.736,2269.24,,,,,
+1725928500000,7.735,7.755,7.732,7.755,476.17,,,,,
+1725928800000,7.755,7.759,7.741,7.754,3427.41,,,,,
+1725929100000,7.755,7.765,7.749,7.764,1732.55,,,,,
+1725929400000,7.763,7.769,7.754,7.759,1454.71,,,,,
+1725929700000,7.76,7.771,7.76,7.771,249.93,,,,,
+1725930000000,7.772,7.785,7.769,7.774,2415.06,,,,,
+1725930300000,7.773,7.787,7.771,7.787,3149.66,,,,,
+1725930600000,7.78,7.783,7.772,7.776,1430.58,,,,,
+1725930900000,7.775,7.777,7.763,7.765,2088.01,,,,,
+1725931200000,7.762,7.768,7.747,7.766,4196.68,,,,,
+1725931500000,7.766,7.774,7.761,7.764,2437.01,,,,,
+1725931800000,7.763,7.763,7.741,7.745,1875.86,,,,,
+1725932100000,7.746,7.762,7.746,7.751,4191.79,,,,,
+1725932400000,7.751,7.753,7.735,7.744,2698.07,,,,,
+1725932700000,7.744,7.744,7.727,7.729,3052.35,,,,,
+1725933000000,7.726,7.743,7.724,7.735,1325.69,,,,,
+1725933300000,7.735,7.757,7.734,7.756,5843.96,,,,,
+1725933600000,7.752,7.754,7.735,7.741,1597.39,,,,,
+1725933900000,7.739,7.744,7.724,7.727,3069.41,,,,,
+1725934200000,7.727,7.732,7.723,7.731,560.44,,,,,
+1725934500000,7.73,7.734,7.722,7.731,1558.39,,,,,
+1725934800000,7.729,7.732,7.709,7.714,2000.62,,,,,
+1725935100000,7.712,7.725,7.709,7.723,11689.12,,,,,
+1725935400000,7.724,7.745,7.722,7.745,1573.66,,,,,
+1725935700000,7.742,7.746,7.737,7.74,446.45,,,,,
+1725936000000,7.741,7.747,7.74,7.743,315.07,,,,,
+1725936300000,7.743,7.744,7.736,7.741,1051.47,,,,,
+1725936600000,7.741,7.741,7.732,7.735,1039.06,,,,,
+1725936900000,7.734,7.736,7.728,7.73,2653.78,,,,,
+1725937200000,7.731,7.736,7.725,7.733,4315.13,,,,,
+1725937500000,7.731,7.743,7.726,7.736,2210.88,,,,,
+1725937800000,7.734,7.74,7.728,7.74,5557.94,,,,,
+1725938100000,7.739,7.743,7.714,7.716,7166.2,,,,,
+1725938400000,7.713,7.725,7.713,7.723,2447.85,,,,,
+1725938700000,7.723,7.727,7.718,7.72,7767.21,,,,,
+1725939000000,7.721,7.723,7.709,7.714,13665.98,,,,,
+1725939300000,7.715,7.72,7.706,7.71,11986.75,,,,,
+1725939600000,7.709,7.72,7.702,7.72,8554.88,,,,,
+1725939900000,7.719,7.72,7.706,7.711,8237.28,,,,,
+1725940200000,7.712,7.715,7.701,7.704,4805.1,,,,,
+1725940500000,7.706,7.715,7.702,7.705,3057.33,,,,,
+1725940800000,7.705,7.715,7.703,7.715,4025.9,,,,,
+1725941100000,7.714,7.714,7.697,7.701,7749.8,,,,,
+1725941400000,7.702,7.714,7.702,7.706,5910.07,,,,,
+1725941700000,7.705,7.728,7.705,7.717,9485.29,,,,,
+1725942000000,7.718,7.727,7.718,7.726,8486.95,,,,,
+1725942300000,7.725,7.727,7.711,7.713,8431.0,,,,,
+1725942600000,7.714,7.715,7.701,7.709,17698.88,,,,,
+1725942900000,7.708,7.709,7.676,7.695,8445.06,,,,,
+1725943200000,7.695,7.713,7.694,7.707,3421.95,,,,,
+1725943500000,7.708,7.731,7.707,7.731,4314.88,,,,,
+1725943800000,7.732,7.732,7.719,7.721,1086.89,,,,,
+1725944100000,7.721,7.725,7.713,7.722,3141.33,,,,,
+1725944400000,7.722,7.728,7.716,7.727,1223.89,,,,,
+1725944700000,7.726,7.729,7.72,7.72,888.88,,,,,
+1725945000000,7.719,7.729,7.715,7.729,1665.26,,,,,
+1725945300000,7.728,7.744,7.728,7.74,2524.67,,,,,
+1725945600000,7.742,7.75,7.74,7.75,1215.97,,,,,
+1725945900000,7.748,7.764,7.748,7.764,1237.63,,,,,
+1725946200000,7.763,7.763,7.737,7.742,2651.35,,,,,
+1725946500000,7.743,7.76,7.743,7.755,813.45,,,,,
+1725946800000,7.756,7.774,7.754,7.767,2072.67,,,,,
+1725947100000,7.767,7.768,7.747,7.753,2933.1,,,,,
+1725947400000,7.755,7.767,7.754,7.761,885.03,,,,,
+1725947700000,7.762,7.78,7.762,7.779,3382.81,,,,,
+1725948000000,7.778,7.778,7.757,7.766,5021.15,,,,,
+1725948300000,7.767,7.769,7.761,7.769,1587.47,,,,,
+1725948600000,7.769,7.771,7.758,7.76,1007.31,,,,,
+1725948900000,7.759,7.765,7.753,7.755,1794.17,,,,,
+1725949200000,7.754,7.763,7.749,7.757,6025.67,,,,,
+1725949500000,7.758,7.768,7.757,7.766,1588.76,,,,,
+1725949800000,7.762,7.767,7.754,7.756,1185.68,,,,,
+1725950100000,7.757,7.767,7.756,7.763,1681.33,,,,,
+1725950400000,7.763,7.765,7.756,7.758,1021.8,,,,,
+1725950700000,7.758,7.763,7.749,7.758,3744.9,,,,,
+1725951000000,7.758,7.761,7.75,7.757,1171.98,,,,,
+1725951300000,7.757,7.759,7.752,7.753,855.61,,,,,
+1725951600000,7.754,7.759,7.737,7.737,1234.12,,,,,
+1725951900000,7.738,7.756,7.73,7.752,2667.6,,,,,
+1725952200000,7.75,7.759,7.75,7.751,1672.26,,,,,
+1725952500000,7.751,7.753,7.741,7.749,2636.56,,,,,
+1725952800000,7.75,7.808,7.75,7.799,17464.25,,,,,
+1725953100000,7.798,7.816,7.792,7.797,9851.88,,,,,
+1725953400000,7.797,7.839,7.794,7.831,6801.15,,,,,
+1725953700000,7.831,7.839,7.824,7.837,2825.26,,,,,
+1725954000000,7.837,7.842,7.829,7.839,2539.16,,,,,
+1725954300000,7.839,7.902,7.837,7.887,22788.98,,,,,
+1725954600000,7.889,7.897,7.869,7.885,4837.41,,,,,
+1725954900000,7.885,7.89,7.869,7.875,3606.61,,,,,
+1725955200000,7.876,7.909,7.872,7.909,3799.35,,,,,
+1725955500000,7.908,7.935,7.9,7.923,9392.43,,,,,
+1725955800000,7.922,7.935,7.894,7.907,8491.25,,,,,
+1725956100000,7.902,7.92,7.898,7.902,6370.46,,,,,
+1725956400000,7.901,7.915,7.894,7.895,9182.75,,,,,
+1725956700000,7.894,7.896,7.885,7.886,1754.54,,,,,
+1725957000000,7.887,7.895,7.876,7.88,6435.17,,,,,
+1725957300000,7.881,7.881,7.857,7.865,3646.61,,,,,
+1725957600000,7.865,7.869,7.847,7.85,3010.85,,,,,
+1725957900000,7.85,7.867,7.837,7.856,5306.76,,,,,
+1725958200000,7.856,7.873,7.839,7.841,9600.92,,,,,
+1725958500000,7.839,7.843,7.829,7.832,5832.2,,,,,
+1725958800000,7.836,7.84,7.812,7.825,19466.48,,,,,
+1725959100000,7.825,7.87,7.824,7.86,6769.7,,,,,
+1725959400000,7.857,7.878,7.845,7.872,9596.72,,,,,
+1725959700000,7.872,7.88,7.865,7.873,3125.43,,,,,
+1725960000000,7.873,7.89,7.863,7.881,2964.36,,,,,
+1725960300000,7.879,7.882,7.871,7.877,6059.5,,,,,
+1725960600000,7.876,7.88,7.86,7.863,1815.82,,,,,
+1725960900000,7.862,7.896,7.859,7.895,4947.67,,,,,
+1725961200000,7.894,7.917,7.884,7.911,4469.9,,,,,
+1725961500000,7.913,7.923,7.899,7.908,4729.26,,,,,
+1725961800000,7.909,7.926,7.908,7.921,2681.05,,,,,
+1725962100000,7.921,7.921,7.908,7.911,2041.29,,,,,
+1725962400000,7.911,7.922,7.908,7.914,2093.71,,,,,
+1725962700000,7.916,7.916,7.886,7.896,4576.87,,,,,
+1725963000000,7.895,7.899,7.878,7.878,4585.5,,,,,
+1725963300000,7.879,7.895,7.871,7.887,3703.17,,,,,
+1725963600000,7.888,7.92,7.885,7.92,3418.87,,,,,
+1725963900000,7.919,7.93,7.917,7.92,2664.91,,,,,
+1725964200000,7.919,7.936,7.903,7.933,5469.52,,,,,
+1725964500000,7.93,7.939,7.927,7.938,2062.73,,,,,
+1725964800000,7.938,7.953,7.927,7.947,9538.22,,,,,
+1725965100000,7.946,7.949,7.938,7.939,1609.58,,,,,
+1725965400000,7.941,7.942,7.918,7.94,5916.29,,,,,
+1725965700000,7.939,7.958,7.936,7.954,6322.6,,,,,
+1725966000000,7.953,7.972,7.95,7.964,10457.09,,,,,
+1725966300000,7.967,7.984,7.967,7.968,7213.17,,,,,
+1725966600000,7.969,7.989,7.969,7.978,17408.4,,,,,
+1725966900000,7.978,7.993,7.977,7.99,4237.24,,,,,
+1725967200000,7.99,7.992,7.975,7.977,3974.83,,,,,
+1725967500000,7.977,8.006,7.971,7.987,8139.21,,,,,
+1725967800000,7.986,8.003,7.972,7.999,5322.72,,,,,
+1725968100000,8.001,8.002,7.969,7.976,5092.89,,,,,
+1725968400000,7.975,7.98,7.955,7.97,13524.92,,,,,
+1725968700000,7.968,8.001,7.963,8.0,9541.84,,,,,
+1725969000000,8.0,8.026,7.998,8.015,18738.03,,,,,
+1725969300000,8.015,8.033,8.004,8.023,9249.7,,,,,
+1725969600000,8.024,8.025,8.003,8.003,4792.7,,,,,
+1725969900000,8.007,8.017,7.991,8.002,2701.24,,,,,
+1725970200000,8.003,8.011,7.982,7.99,12149.24,,,,,
+1725970500000,7.986,7.99,7.967,7.98,4700.35,,,,,
+1725970800000,7.979,7.979,7.954,7.972,13861.36,,,,,
+1725971100000,7.973,7.991,7.973,7.979,1202.1,,,,,
+1725971400000,7.98,7.989,7.972,7.972,2301.6,,,,,
+1725971700000,7.972,8.003,7.972,8.003,5749.77,,,,,
+1725972000000,8.004,8.035,8.004,8.03,5828.04,,,,,
+1725972300000,8.028,8.029,8.014,8.017,4174.52,,,,,
+1725972600000,8.015,8.021,7.986,7.992,3101.87,,,,,
+1725972900000,7.992,8.005,7.984,7.992,2189.11,,,,,
+1725973200000,7.993,8.003,7.945,7.947,15499.6,,,,,
+1725973500000,7.947,7.953,7.914,7.935,21142.91,,,,,
+1725973800000,7.937,7.942,7.917,7.924,5051.36,,,,,
+1725974100000,7.923,7.947,7.92,7.944,7802.04,,,,,
+1725974400000,7.943,7.955,7.94,7.946,5139.06,,,,,
+1725974700000,7.946,7.946,7.924,7.928,4294.98,,,,,
+1725975000000,7.928,7.939,7.89,7.896,13246.09,,,,,
+1725975300000,7.9,7.917,7.891,7.895,9059.35,,,,,
+1725975600000,7.894,7.958,7.894,7.958,13268.46,,,,,
+1725975900000,7.955,7.965,7.932,7.938,9542.06,,,,,
+1725976200000,7.939,7.967,7.931,7.963,6711.63,,,,,
+1725976500000,7.963,7.99,7.944,7.959,12203.14,,,,,
+1725976800000,7.958,7.987,7.95,7.982,9032.76,,,,,
+1725977100000,7.98,8.034,7.95,8.027,21542.93,,,,,
+1725977400000,8.025,8.034,7.979,8.009,11619.2,,,,,
+1725977700000,8.008,8.016,7.966,7.984,30717.92,,,,,
+1725978000000,7.986,7.99,7.944,7.957,18116.61,,,,,
+1725978300000,7.959,8.001,7.959,8.0,8230.68,,,,,
+1725978600000,8.0,8.03,7.955,7.964,21613.11,,,,,
+1725978900000,7.962,8.026,7.955,8.007,21140.46,,,,,
+1725979200000,8.009,8.015,7.996,8.002,11836.59,,,,,
+1725979500000,8.002,8.048,8.002,8.041,9080.43,,,,,
+1725979800000,8.04,8.04,7.993,8.024,7378.06,,,,,
+1725980100000,8.024,8.039,8.017,8.022,4680.21,,,,,
+1725980400000,8.02,8.022,7.979,7.994,8192.38,,,,,
+1725980700000,7.994,8.0,7.952,7.978,24328.02,,,,,
+1725981000000,7.978,7.992,7.958,7.969,8711.13,,,,,
+1725981300000,7.966,8.005,7.965,7.991,11866.72,,,,,
+1725981600000,7.991,7.996,7.96,7.983,4103.22,,,,,
+1725981900000,7.987,8.018,7.987,8.011,10941.56,,,,,
+1725982200000,8.011,8.044,8.004,8.007,17875.46,,,,,
+1725982500000,8.008,8.013,7.984,7.995,6314.11,,,,,
+1725982800000,7.996,8.017,7.994,8.004,3042.74,,,,,
+1725983100000,8.004,8.011,7.991,8.001,5375.5,,,,,
+1725983400000,7.998,7.998,7.939,7.944,15732.73,,,,,
+1725983700000,7.946,7.962,7.932,7.943,13230.35,,,,,
+1725984000000,7.942,8.002,7.942,8.002,18928.58,,,,,
+1725984300000,7.998,8.048,7.996,8.04,9751.13,,,,,
+1725984600000,8.039,8.064,8.03,8.046,7804.58,,,,,
+1725984900000,8.047,8.052,8.034,8.045,4443.66,,,,,
+1725985200000,8.04,8.045,7.995,8.004,7568.05,,,,,
+1725985500000,8.004,8.01,7.978,7.988,6724.24,,,,,
+1725985800000,7.987,8.007,7.981,7.987,6070.11,,,,,
+1725986100000,7.987,8.003,7.983,7.986,6809.73,,,,,
+1725986400000,7.985,7.997,7.966,7.973,12438.26,,,,,
+1725986700000,7.974,8.0,7.97,7.996,5912.74,,,,,
+1725987000000,7.995,7.997,7.986,7.989,3953.36,,,,,
+1725987300000,7.988,7.989,7.962,7.973,15999.85,,,,,
+1725987600000,7.971,7.988,7.967,7.97,16652.63,,,,,
+1725987900000,7.973,7.977,7.957,7.966,15412.51,,,,,
+1725988200000,7.965,7.987,7.963,7.971,25119.6,,,,,
+1725988500000,7.972,8.011,7.959,8.002,21638.46,,,,,
+1725988800000,8.002,8.01,7.978,8.004,6853.03,,,,,
+1725989100000,8.003,8.008,7.972,7.976,1686.55,,,,,
+1725989400000,7.974,8.009,7.974,7.998,5445.46,,,,,
+1725989700000,7.999,8.012,7.995,8.006,2985.94,,,,,
+1725990000000,8.006,8.049,8.006,8.043,6183.95,,,,,
+1725990300000,8.045,8.066,8.035,8.057,9431.58,,,,,
+1725990600000,8.057,8.129,8.057,8.105,16412.89,,,,,
+1725990900000,8.107,8.14,8.1,8.129,5946.92,,,,,
+1725991200000,8.129,8.257,8.129,8.234,55855.32,,,,,
+1725991500000,8.234,8.257,8.195,8.237,30326.72,,,,,
+1725991800000,8.239,8.306,8.202,8.231,37537.01,,,,,
+1725992100000,8.229,8.242,8.199,8.224,18587.02,,,,,
+1725992400000,8.218,8.227,8.192,8.216,15408.99,,,,,
+1725992700000,8.217,8.263,8.198,8.23,12382.02,,,,,
+1725993000000,8.232,8.248,8.225,8.242,7915.85,,,,,
+1725993300000,8.243,8.278,8.233,8.25,11813.0,,,,,
+1725993600000,8.256,8.294,8.246,8.255,10846.47,,,,,
+1725993900000,8.253,8.278,8.23,8.237,9683.83,,,,,
+1725994200000,8.235,8.266,8.235,8.246,4893.07,,,,,
+1725994500000,8.246,8.255,8.192,8.206,8825.44,,,,,
+1725994800000,8.206,8.236,8.203,8.229,12523.57,,,,,
+1725995100000,8.228,8.376,8.223,8.313,114554.72,,,,,
+1725995400000,8.314,8.34,8.295,8.321,28727.6,,,,,
+1725995700000,8.32,8.32,8.248,8.267,11666.24,,,,,
+1725996000000,8.268,8.326,8.252,8.324,10368.54,,,,,
+1725996300000,8.325,8.335,8.294,8.31,9831.79,,,,,
+1725996600000,8.308,8.333,8.303,8.326,5917.74,,,,,
+1725996900000,8.326,8.338,8.312,8.323,12130.57,,,,,
+1725997200000,8.32,8.348,8.32,8.334,5557.38,,,,,
+1725997500000,8.333,8.349,8.317,8.343,5707.54,,,,,
+1725997800000,8.342,8.342,8.322,8.335,6677.97,,,,,
+1725998100000,8.334,8.407,8.329,8.397,22332.2,,,,,
+1725998400000,8.397,8.483,8.39,8.475,46230.93,,,,,
+1725998700000,8.475,8.643,8.475,8.622,147313.47,,,,,
+1725999000000,8.623,8.71,8.608,8.696,87227.15,,,,,
+1725999300000,8.697,8.863,8.64,8.754,137382.47,,,,,
+1725999600000,8.754,8.822,8.741,8.82,57420.98,,,,,
+1725999900000,8.82,8.85,8.79,8.816,67305.6,,,,,
+1726000200000,8.814,8.87,8.675,8.689,90296.98,,,,,
+1726000500000,8.686,8.715,8.634,8.695,42665.57,,,,,
+1726000800000,8.695,8.72,8.658,8.71,18506.69,,,,,
+1726001100000,8.709,8.772,8.697,8.772,11785.49,,,,,
+1726001400000,8.771,8.773,8.701,8.712,26101.83,,,,,
+1726001700000,8.712,8.722,8.663,8.671,14281.93,,,,,
+1726002000000,8.676,8.693,8.642,8.664,19683.22,,,,,
+1726002300000,8.665,8.673,8.604,8.627,38413.81,,,,,
+1726002600000,8.627,8.644,8.591,8.603,58479.05,,,,,
+1726002900000,8.604,8.691,8.599,8.691,39817.22,,,,,
+1726003200000,8.69,8.759,8.687,8.73,28518.62,,,,,
+1726003500000,8.728,8.782,8.721,8.781,16303.96,,,,,
+1726003800000,8.782,8.791,8.761,8.786,16759.1,,,,,
+1726004100000,8.786,8.898,8.782,8.893,37866.63,,,,,
+1726004400000,8.892,8.931,8.873,8.894,70868.3,,,,,
+1726004700000,8.894,8.961,8.881,8.917,41965.32,,,,,
+1726005000000,8.916,8.977,8.907,8.951,27755.98,,,,,
+1726005300000,8.949,8.949,8.853,8.883,70878.65,,,,,
+1726005600000,8.883,8.988,8.86,8.864,35209.52,,,,,
+1726005900000,8.861,8.96,8.838,8.921,46943.95,,,,,
+1726006200000,8.921,8.97,8.913,8.953,16024.38,,,,,
+1726006500000,8.954,8.969,8.937,8.945,13642.09,,,,,
+1726006800000,8.943,8.959,8.903,8.949,20206.94,,,,,
+1726007100000,8.95,9.046,8.95,8.984,50918.14,,,,,
+1726007400000,8.982,9.014,8.947,8.968,37507.34,,,,,
+1726007700000,8.966,8.989,8.947,8.989,14902.09,,,,,
+1726008000000,8.989,9.021,8.982,8.986,13326.95,,,,,
+1726008300000,8.987,9.095,8.986,9.087,46702.03,,,,,
+1726008600000,9.086,9.106,9.05,9.054,23620.42,,,,,
+1726008900000,9.056,9.08,9.03,9.049,33494.61,,,,,
+1726009200000,9.048,9.054,8.996,9.001,16315.88,,,,,
+1726009500000,9.001,9.009,8.923,8.956,26044.01,,,,,
+1726009800000,8.955,8.962,8.923,8.948,12539.56,,,,,
+1726010100000,8.947,9.014,8.936,8.997,13140.47,,,,,
+1726010400000,8.997,9.033,8.987,9.031,9684.04,,,,,
+1726010700000,9.03,9.035,8.996,9.008,11843.82,,,,,
+1726011000000,9.009,9.011,8.935,8.948,14117.26,,,,,
+1726011300000,8.948,8.96,8.931,8.937,6745.2,,,,,
+1726011600000,8.937,8.965,8.926,8.946,11596.2,,,,,
+1726011900000,8.948,8.957,8.91,8.935,23274.4,,,,,
+1726012200000,8.935,8.958,8.92,8.925,15989.06,,,,,
+1726012500000,8.929,8.992,8.921,8.93,44474.82,,,,,
+1726012800000,8.931,8.963,8.883,8.885,51602.9,,,,,
+1726013100000,8.889,8.895,8.84,8.844,50524.96,,,,,
+1726013400000,8.844,8.895,8.844,8.851,44405.71,,,,,
+1726013700000,8.85,8.863,8.836,8.854,19499.71,,,,,
+1726014000000,8.852,8.904,8.847,8.874,19033.82,,,,,
+1726014300000,8.874,8.885,8.846,8.856,11158.06,,,,,
+1726014600000,8.855,8.885,8.831,8.877,19501.27,,,,,
+1726014900000,8.877,8.896,8.861,8.88,19417.58,,,,,
+1726015200000,8.879,8.882,8.83,8.839,15671.56,,,,,
+1726015500000,8.841,8.877,8.832,8.862,10536.66,,,,,
+1726015800000,8.862,8.869,8.787,8.788,30135.83,,,,,
+1726016100000,8.791,8.803,8.767,8.77,14037.91,,,,,
+1726016400000,8.771,8.789,8.74,8.778,21904.19,,,,,
+1726016700000,8.778,8.803,8.77,8.781,14925.7,,,,,
+1726017000000,8.778,8.8,8.777,8.785,8225.46,,,,,
+1726017300000,8.785,8.785,8.703,8.716,26193.07,,,,,
+1726017600000,8.715,8.721,8.649,8.659,25161.49,,,,,
+1726017900000,8.657,8.673,8.638,8.643,25678.06,,,,,
+1726018200000,8.643,8.646,8.573,8.597,36124.48,,,,,
+1726018500000,8.597,8.676,8.576,8.673,45978.34,,,,,
+1726018800000,8.674,8.73,8.667,8.705,16283.63,,,,,
+1726019100000,8.705,8.72,8.65,8.656,21990.69,,,,,
+1726019400000,8.655,8.666,8.636,8.645,12686.36,,,,,
+1726019700000,8.642,8.665,8.611,8.624,17429.84,,,,,
+1726020000000,8.622,8.657,8.612,8.654,25229.7,,,,,
+1726020300000,8.654,8.675,8.644,8.647,11115.5,,,,,
+1726020600000,8.646,8.659,8.621,8.636,8841.99,,,,,
+1726020900000,8.636,8.675,8.636,8.648,11753.2,,,,,
+1726021200000,8.649,8.655,8.622,8.622,8987.72,,,,,
+1726021500000,8.622,8.648,8.619,8.637,4910.26,,,,,
+1726021800000,8.637,8.648,8.616,8.627,7125.85,,,,,
+1726022100000,8.628,8.67,8.627,8.67,6643.71,,,,,
+1726022400000,8.669,8.69,8.653,8.668,15930.63,,,,,
+1726022700000,8.667,8.73,8.667,8.705,28946.79,,,,,
+1726023000000,8.705,8.734,8.689,8.7,17433.03,,,,,
+1726023300000,8.702,8.733,8.684,8.709,29426.31,,,,,
+1726023600000,8.71,8.761,8.71,8.749,37823.74,,,,,
+1726023900000,8.747,8.798,8.741,8.786,20874.09,,,,,
+1726024200000,8.784,8.792,8.74,8.77,12926.45,,,,,
+1726024500000,8.769,8.78,8.692,8.712,30063.76,,,,,
+1726024800000,8.711,8.726,8.671,8.675,11389.0,buy,8.695567857142855,51.09405079329526,828134,0.0
+1726025100000,8.675,8.744,8.675,8.74,15201.47,,,,,
+1726025400000,8.739,8.743,8.686,8.707,27232.79,,,,,
+1726025700000,8.706,8.732,8.669,8.672,11127.5,,,,,
+1726026000000,8.672,8.682,8.644,8.669,8406.28,,,,,
+1726026300000,8.67,8.677,8.65,8.653,11822.64,,,,,
+1726026600000,8.653,8.689,8.653,8.688,10864.98,,,,,
+1726026900000,8.687,8.719,8.683,8.691,9898.55,,,,,
+1726027200000,8.694,8.707,8.656,8.662,11009.78,,,,,
+1726027500000,8.66,8.665,8.617,8.626,48244.12,,,,,
+1726027800000,8.626,8.663,8.625,8.662,20559.32,,,,,
+1726028100000,8.663,8.673,8.601,8.608,16944.57,,,,,
+1726028400000,8.609,8.635,8.595,8.626,11718.18,,,,,
+1726028700000,8.626,8.632,8.588,8.617,18743.92,,,,,
+1726029000000,8.617,8.63,8.604,8.608,6429.1,,,,,
+1726029300000,8.607,8.626,8.572,8.58,9399.36,,,,,
+1726029600000,8.578,8.596,8.533,8.547,30154.92,,,,,
+1726029900000,8.547,8.547,8.526,8.526,10843.31,,,,,
+1726030200000,8.525,8.568,8.511,8.566,16181.43,,,,,
+1726030500000,8.566,8.591,8.564,8.588,22323.84,,,,,
+1726030800000,8.589,8.596,8.532,8.543,22127.31,,,,,
+1726031100000,8.543,8.559,8.513,8.538,12223.87,,,,,
+1726031400000,8.539,8.551,8.493,8.495,18334.85,,,,,
+1726031700000,8.493,8.539,8.482,8.524,15543.7,,,,,
+1726032000000,8.525,8.542,8.512,8.518,11021.35,,,,,
+1726032300000,8.516,8.523,8.464,8.488,21650.9,,,,,
+1726032600000,8.491,8.497,8.482,8.49,13679.56,,,,,
+1726032900000,8.489,8.553,8.488,8.553,23321.52,,,,,
+1726033200000,8.553,8.587,8.535,8.587,24178.88,,,,,
+1726033500000,8.586,8.601,8.563,8.6,13606.67,,,,,
+1726033800000,8.6,8.632,8.598,8.608,13970.24,,,,,
+1726034100000,8.61,8.63,8.591,8.613,10101.44,,,,,
+1726034400000,8.607,8.631,8.578,8.631,7970.22,,,,,
+1726034700000,8.63,8.681,8.628,8.655,19320.7,,,,,
+1726035000000,8.655,8.674,8.651,8.664,11481.09,,,,,
+1726035300000,8.663,8.719,8.656,8.695,25032.77,,,,,
+1726035600000,8.695,8.699,8.672,8.693,9690.17,,,,,
+1726035900000,8.693,8.701,8.668,8.685,6061.55,,,,,
+1726036200000,8.684,8.729,8.68,8.727,26464.44,,,,,
+1726036500000,8.728,8.732,8.675,8.686,21531.77,,,,,
+1726036800000,8.686,8.686,8.654,8.66,16739.75,,,,,
+1726037100000,8.66,8.688,8.653,8.669,17893.89,,,,,
+1726037400000,8.67,8.683,8.664,8.669,7153.96,,,,,
+1726037700000,8.669,8.671,8.648,8.664,8245.36,,,,,
+1726038000000,8.664,8.7,8.664,8.7,11852.33,,,,,
+1726038300000,8.695,8.695,8.67,8.689,9740.54,,,,,
+1726038600000,8.688,8.688,8.648,8.648,3179.95,,,,,
+1726038900000,8.65,8.671,8.631,8.657,16071.01,,,,,
+1726039200000,8.66,8.691,8.655,8.683,4595.2,,,,,
+1726039500000,8.683,8.696,8.667,8.694,5128.2,,,,,
+1726039800000,8.695,8.75,8.689,8.724,33459.83,,,,,
+1726040100000,8.721,8.744,8.7,8.705,17760.57,,,,,
+1726040400000,8.706,8.718,8.698,8.708,5832.09,,,,,
+1726040700000,8.708,8.744,8.68,8.742,10821.81,,,,,
+1726041000000,8.742,8.773,8.741,8.763,15789.61,,,,,
+1726041300000,8.763,8.786,8.754,8.78,20526.71,,,,,
+1726041600000,8.782,8.784,8.75,8.76,43822.52,,,,,
+1726041900000,8.76,8.761,8.74,8.74,34237.98,,,,,
+1726042200000,8.741,8.79,8.74,8.745,38269.31,,,,,
+1726042500000,8.744,8.769,8.715,8.768,36589.31,,,,,
+1726042800000,8.768,8.777,8.742,8.77,13383.99,,,,,
+1726043100000,8.768,8.826,8.764,8.823,37901.22,,,,,
+1726043400000,8.822,8.822,8.755,8.764,21161.33,,,,,
+1726043700000,8.764,8.775,8.741,8.745,16441.19,,,,,
+1726044000000,8.744,8.758,8.699,8.704,23610.24,,,,,
+1726044300000,8.703,8.748,8.699,8.741,14428.33,,,,,
+1726044600000,8.741,8.756,8.687,8.705,64308.93,,,,,
+1726044900000,8.706,8.709,8.65,8.659,14332.49,,,,,
+1726045200000,8.659,8.681,8.627,8.672,23676.17,,,,,
+1726045500000,8.672,8.672,8.621,8.655,23593.62,,,,,
+1726045800000,8.652,8.655,8.605,8.609,17615.39,,,,,
+1726046100000,8.609,8.677,8.58,8.665,35439.49,,,,,
+1726046400000,8.669,8.695,8.669,8.675,16952.94,,,,,
+1726046700000,8.674,8.674,8.612,8.624,19533.54,,,,,
+1726047000000,8.625,8.652,8.621,8.631,14705.36,,,,,
+1726047300000,8.631,8.631,8.576,8.588,24924.67,,,,,
+1726047600000,8.587,8.605,8.561,8.598,26430.56,,,,,
+1726047900000,8.597,8.605,8.583,8.592,12112.23,,,,,
+1726048200000,8.59,8.621,8.583,8.588,21020.59,,,,,
+1726048500000,8.59,8.601,8.555,8.572,13276.35,,,,,
+1726048800000,8.574,8.594,8.55,8.592,11239.25,,,,,
+1726049100000,8.592,8.617,8.554,8.569,14745.43,,,,,
+1726049400000,8.567,8.602,8.554,8.58,26961.79,,,,,
+1726049700000,8.58,8.6,8.566,8.598,10417.89,,,,,
+1726050000000,8.598,8.611,8.56,8.561,31373.69,,,,,
+1726050300000,8.561,8.561,8.521,8.56,27637.45,,,,,
+1726050600000,8.559,8.595,8.507,8.523,41468.42,,,,,
+1726050900000,8.52,8.535,8.482,8.531,28549.91,,,,,
+1726051200000,8.531,8.535,8.512,8.526,13454.57,,,,,
+1726051500000,8.527,8.583,8.527,8.574,16181.39,,,,,
+1726051800000,8.573,8.573,8.539,8.563,31913.83,,,,,
+1726052100000,8.563,8.586,8.555,8.568,11192.28,,,,,
+1726052400000,8.568,8.591,8.568,8.58,13777.18,,,,,
+1726052700000,8.582,8.598,8.565,8.583,7696.08,,,,,
+1726053000000,8.583,8.624,8.581,8.613,17448.76,,,,,
+1726053300000,8.612,8.618,8.593,8.618,17037.11,,,,,
+1726053600000,8.616,8.623,8.582,8.585,10885.83,,,,,
+1726053900000,8.585,8.6,8.569,8.575,5149.02,,,,,
+1726054200000,8.576,8.593,8.565,8.591,7322.98,,,,,
+1726054500000,8.59,8.646,8.59,8.644,15403.97,,,,,
+1726054800000,8.644,8.657,8.613,8.614,15512.63,,,,,
+1726055100000,8.613,8.632,8.602,8.614,15812.09,,,,,
+1726055400000,8.616,8.619,8.598,8.609,8785.14,,,,,
+1726055700000,8.613,8.617,8.595,8.6,10314.9,,,,,
+1726056000000,8.602,8.606,8.572,8.582,10923.33,,,,,
+1726056300000,8.581,8.596,8.576,8.579,7776.62,,,,,
+1726056600000,8.58,8.589,8.565,8.576,8337.49,,,,,
+1726056900000,8.576,8.582,8.551,8.582,12829.3,,,,,
+1726057200000,8.581,8.6,8.558,8.564,8166.6,,,,,
+1726057500000,8.563,8.6,8.555,8.6,8294.52,,,,,
+1726057800000,8.6,8.612,8.505,8.56,53794.14,,,,,
+1726058100000,8.556,8.578,8.52,8.553,17676.82,,,,,
+1726058400000,8.554,8.573,8.507,8.515,17499.89,,,,,
+1726058700000,8.512,8.532,8.471,8.497,32936.72,,,,,
+1726059000000,8.502,8.528,8.476,8.52,10309.79,,,,,
+1726059300000,8.522,8.572,8.522,8.548,28321.71,,,,,
+1726059600000,8.547,8.656,8.542,8.655,43555.23,,,,,
+1726059900000,8.656,8.713,8.63,8.636,43501.05,,,,,
+1726060200000,8.639,8.664,8.625,8.661,14034.45,,,,,
+1726060500000,8.663,8.767,8.658,8.748,35215.81,,,,,
+1726060800000,8.745,8.755,8.68,8.703,46033.37,,,,,
+1726061100000,8.704,8.706,8.629,8.673,25942.21,,,,,
+1726061400000,8.672,8.679,8.597,8.6,30657.87,,,,,
+1726061700000,8.598,8.646,8.594,8.613,16851.39,,,,,
+1726062000000,8.614,8.643,8.592,8.637,12146.84,,,,,
+1726062300000,8.639,8.648,8.575,8.61,47110.18,,,,,
+1726062600000,8.609,8.617,8.53,8.54,35655.12,,,,,
+1726062900000,8.541,8.56,8.504,8.514,24245.06,,,,,
+1726063200000,8.511,8.573,8.482,8.561,42720.05,,,,,
+1726063500000,8.561,8.567,8.514,8.552,14327.53,,,,,
+1726063800000,8.551,8.556,8.499,8.499,9030.92,,,,,
+1726064100000,8.499,8.508,8.408,8.441,52671.58,,,,,
+1726064400000,8.442,8.494,8.433,8.471,24402.77,,,,,
+1726064700000,8.472,8.515,8.459,8.486,24565.24,,,,,
+1726065000000,8.486,8.486,8.418,8.444,15761.43,,,,,
+1726065300000,8.444,8.453,8.414,8.42,10677.75,,,,,
+1726065600000,8.419,8.44,8.371,8.384,25103.37,,,,,
+1726065900000,8.385,8.429,8.383,8.423,27980.92,,,,,
+1726066200000,8.422,8.44,8.413,8.43,10269.56,,,,,
+1726066500000,8.43,8.474,8.414,8.474,10736.48,,,,,
+1726066800000,8.472,8.473,8.435,8.447,8837.04,,,,,
+1726067100000,8.45,8.513,8.45,8.495,17890.55,,,,,
+1726067400000,8.496,8.542,8.434,8.539,46389.95,,,,,
+1726067700000,8.539,8.58,8.539,8.569,14053.07,,,,,
+1726068000000,8.566,8.566,8.539,8.546,7869.83,,,,,
+1726068300000,8.544,8.568,8.539,8.549,8212.51,,,,,
+1726068600000,8.55,8.593,8.547,8.583,9018.35,,,,,
+1726068900000,8.582,8.639,8.57,8.639,11036.68,,,,,
+1726069200000,8.636,8.698,8.622,8.695,22864.59,,,,,
+1726069500000,8.696,8.708,8.65,8.654,20328.52,,,,,
+1726069800000,8.656,8.661,8.58,8.61,44215.23,,,,,
+1726070100000,8.612,8.64,8.597,8.634,25723.79,,,,,
+1726070400000,8.631,8.712,8.602,8.712,29371.62,,,,,
+1726070700000,8.712,8.754,8.672,8.689,46042.31,,,,,
+1726071000000,8.689,8.737,8.682,8.705,22874.3,,,,,
+1726071300000,8.708,8.713,8.681,8.698,11046.88,,,,,
+1726071600000,8.698,8.737,8.674,8.696,11015.8,,,,,
+1726071900000,8.696,8.793,8.689,8.781,62982.41,,,,,
+1726072200000,8.781,8.784,8.703,8.726,42972.54,,,,,
+1726072500000,8.726,8.754,8.718,8.739,5970.38,,,,,
+1726072800000,8.739,8.752,8.711,8.725,8568.47,,,,,
+1726073100000,8.725,8.753,8.712,8.728,8154.23,,,,,
+1726073400000,8.728,8.795,8.716,8.768,39434.3,,,,,
+1726073700000,8.769,8.798,8.715,8.736,17741.84,,,,,
+1726074000000,8.738,8.85,8.732,8.8,29233.71,,,,,
+1726074300000,8.802,8.84,8.795,8.821,25229.85,,,,,
+1726074600000,8.825,8.854,8.824,8.846,22144.62,,,,,
+1726074900000,8.847,8.876,8.819,8.874,17920.71,,,,,
+1726075200000,8.872,8.94,8.865,8.886,58657.65,,,,,
+1726075500000,8.885,8.925,8.88,8.896,36696.13,,,,,
+1726075800000,8.896,8.916,8.846,8.851,20698.38,,,,,
+1726076100000,8.853,8.895,8.853,8.876,12838.25,,,,,
+1726076400000,8.877,8.931,8.875,8.904,14383.65,,,,,
+1726076700000,8.902,8.938,8.898,8.911,10948.36,,,,,
+1726077000000,8.911,8.913,8.865,8.865,14702.12,,,,,
+1726077300000,8.865,8.895,8.832,8.846,20063.83,,,,,
+1726077600000,8.847,8.876,8.847,8.853,7811.05,,,,,
+1726077900000,8.853,8.86,8.835,8.849,10929.46,,,,,
+1726078200000,8.849,8.849,8.791,8.831,42458.42,,,,,
+1726078500000,8.832,8.851,8.812,8.848,12904.81,,,,,
+1726078800000,8.851,8.853,8.824,8.843,8626.58,,,,,
+1726079100000,8.844,8.845,8.795,8.817,16144.36,,,,,
+1726079400000,8.817,8.83,8.797,8.817,16671.46,,,,,
+1726079700000,8.817,8.833,8.788,8.812,24793.24,,,,,
+1726080000000,8.812,8.818,8.798,8.801,8381.87,,,,,
+1726080300000,8.802,8.804,8.758,8.758,12006.07,,,,,
+1726080600000,8.764,8.766,8.727,8.746,17824.47,,,,,
+1726080900000,8.745,8.756,8.733,8.748,4854.8,,,,,
+1726081200000,8.747,8.747,8.725,8.73,11558.58,,,,,
+1726081500000,8.73,8.76,8.73,8.76,6548.91,,,,,
+1726081800000,8.761,8.764,8.737,8.754,3204.04,,,,,
+1726082100000,8.755,8.766,8.74,8.746,19378.26,,,,,
+1726082400000,8.745,8.747,8.704,8.72,21360.31,,,,,
+1726082700000,8.72,8.723,8.709,8.72,12953.97,,,,,
+1726083000000,8.719,8.728,8.706,8.713,19757.25,,,,,
+1726083300000,8.714,8.728,8.677,8.683,36334.6,,,,,
+1726083600000,8.682,8.684,8.65,8.667,24364.87,,,,,
+1726083900000,8.666,8.669,8.644,8.669,19450.51,,,,,
+1726084200000,8.667,8.682,8.661,8.678,19808.18,,,,,
+1726084500000,8.678,8.684,8.653,8.654,34246.55,,,,,
+1726084800000,8.655,8.724,8.655,8.713,37589.1,,,,,
+1726085100000,8.712,8.74,8.698,8.735,25216.03,,,,,
+1726085400000,8.735,8.738,8.718,8.719,11356.4,,,,,
+1726085700000,8.72,8.726,8.69,8.725,10389.74,,,,,
+1726086000000,8.725,8.733,8.709,8.709,3789.13,,,,,
+1726086300000,8.709,8.723,8.694,8.706,9712.52,,,,,
+1726086600000,8.705,8.723,8.701,8.706,3189.9,,,,,
+1726086900000,8.707,8.717,8.701,8.716,2099.3,,,,,
+1726087200000,8.716,8.734,8.715,8.729,4165.85,,,,,
+1726087500000,8.727,8.762,8.727,8.747,7778.9,,,,,
+1726087800000,8.747,8.747,8.721,8.734,3236.15,,,,,
+1726088100000,8.736,8.746,8.722,8.732,2745.99,,,,,
+1726088400000,8.732,8.742,8.727,8.732,3492.88,,,,,
+1726088700000,8.732,8.733,8.713,8.719,3287.84,,,,,
+1726089000000,8.721,8.722,8.704,8.718,2312.22,,,,,
+1726089300000,8.719,8.731,8.718,8.719,3067.09,,,,,
+1726089600000,8.718,8.723,8.707,8.722,4757.7,,,,,
+1726089900000,8.722,8.722,8.679,8.689,7415.67,,,,,
+1726090200000,8.69,8.696,8.686,8.693,4528.16,,,,,
+1726090500000,8.693,8.697,8.675,8.696,7038.38,,,,,
+1726090800000,8.696,8.699,8.689,8.698,3005.29,,,,,
+1726091100000,8.696,8.711,8.686,8.704,14683.21,,,,,
+1726091400000,8.704,8.709,8.692,8.693,3452.95,,,,,
+1726091700000,8.694,8.694,8.681,8.685,2389.13,,,,,
+1726092000000,8.686,8.694,8.674,8.686,6093.68,,,,,
+1726092300000,8.686,8.707,8.664,8.676,18473.07,,,,,
+1726092600000,8.678,8.679,8.663,8.678,3742.79,,,,,
+1726092900000,8.679,8.689,8.665,8.674,8620.65,,,,,
+1726093200000,8.674,8.674,8.655,8.655,7136.59,,,,,
+1726093500000,8.656,8.684,8.654,8.679,8120.03,,,,,
+1726093800000,8.678,8.697,8.677,8.696,3354.34,,,,,
+1726094100000,8.697,8.7,8.672,8.683,17590.74,,,,,
+1726094400000,8.685,8.69,8.669,8.669,2524.85,,,,,
+1726094700000,8.667,8.688,8.664,8.675,4578.56,,,,,
+1726095000000,8.675,8.701,8.674,8.701,4925.94,,,,,
+1726095300000,8.702,8.72,8.701,8.711,3454.71,,,,,
+1726095600000,8.711,8.72,8.699,8.705,4390.82,,,,,
+1726095900000,8.705,8.729,8.705,8.728,3061.11,,,,,
+1726096200000,8.728,8.731,8.717,8.72,2396.81,,,,,
+1726096500000,8.72,8.736,8.719,8.726,2088.07,,,,,
+1726096800000,8.727,8.731,8.707,8.707,1802.07,,,,,
+1726097100000,8.707,8.711,8.701,8.705,749.39,,,,,
+1726097400000,8.705,8.713,8.696,8.713,2049.63,,,,,
+1726097700000,8.713,8.716,8.686,8.686,4248.95,,,,,
+1726098000000,8.686,8.706,8.682,8.702,3513.18,,,,,
+1726098300000,8.704,8.705,8.693,8.695,2135.63,,,,,
+1726098600000,8.697,8.7,8.685,8.692,4143.21,,,,,
+1726098900000,8.693,8.698,8.663,8.665,6785.7,,,,,
+1726099200000,8.666,8.706,8.666,8.699,10653.62,,,,,
+1726099500000,8.701,8.71,8.691,8.707,3121.5,,,,,
+1726099800000,8.707,8.728,8.707,8.715,7676.45,,,,,
+1726100100000,8.714,8.732,8.699,8.705,4802.77,,,,,
+1726100400000,8.705,8.742,8.691,8.723,10859.71,,,,,
+1726100700000,8.717,8.724,8.694,8.713,4595.88,,,,,
+1726101000000,8.71,8.714,8.693,8.695,5300.25,,,,,
+1726101300000,8.698,8.728,8.694,8.703,10886.98,,,,,
+1726101600000,8.704,8.718,8.697,8.704,7868.81,,,,,
+1726101900000,8.7,8.704,8.679,8.681,1971.59,,,,,
+1726102200000,8.681,8.694,8.664,8.67,4384.68,,,,,
+1726102500000,8.668,8.683,8.623,8.627,28556.8,,,,,
+1726102800000,8.628,8.648,8.623,8.645,20386.67,,,,,
+1726103100000,8.644,8.651,8.625,8.638,10173.28,,,,,
+1726103400000,8.637,8.638,8.569,8.584,71437.1,,,,,
+1726103700000,8.584,8.62,8.584,8.592,24105.15,,,,,
+1726104000000,8.592,8.592,8.576,8.587,6893.21,,,,,
+1726104300000,8.587,8.596,8.578,8.592,14815.82,,,,,
+1726104600000,8.592,8.611,8.582,8.611,15205.78,,,,,
+1726104900000,8.608,8.608,8.579,8.581,13646.77,,,,,
+1726105200000,8.581,8.581,8.543,8.551,15818.07,,,,,
+1726105500000,8.551,8.56,8.546,8.549,5943.48,,,,,
+1726105800000,8.548,8.56,8.545,8.553,9393.32,,,,,
+1726106100000,8.553,8.578,8.529,8.556,24875.82,,,,,
+1726106400000,8.558,8.627,8.558,8.579,32747.11,,,,,
+1726106700000,8.581,8.581,8.535,8.544,14147.86,,,,,
+1726107000000,8.543,8.548,8.512,8.515,13566.83,buy,8.5275,47.11770846386354,751944,0.0
+1726107300000,8.513,8.546,8.511,8.513,13577.23,,,,,
+1726107600000,8.513,8.518,8.499,8.507,15081.82,,,,,
+1726107900000,8.508,8.508,8.487,8.501,17221.59,,,,,
+1726108200000,8.501,8.502,8.464,8.471,15966.37,,,,,
+1726108500000,8.471,8.48,8.464,8.473,11943.82,,,,,
+1726108800000,8.473,8.49,8.473,8.483,24395.49,,,,,
+1726109100000,8.483,8.495,8.475,8.477,12211.79,,,,,
+1726109400000,8.477,8.486,8.463,8.465,6284.6,,,,,
+1726109700000,8.465,8.472,8.464,8.467,4576.56,,,,,
+1726110000000,8.468,8.485,8.468,8.476,12793.93,,,,,
+1726110300000,8.476,8.495,8.472,8.483,34202.12,,,,,
+1726110600000,8.483,8.484,8.47,8.473,9522.21,,,,,
+1726110900000,8.473,8.485,8.471,8.481,16314.45,,,,,
+1726111200000,8.48,8.522,8.479,8.522,20045.21,,,,,
+1726111500000,8.523,8.564,8.522,8.564,11355.0,,,,,
+1726111800000,8.565,8.599,8.556,8.582,16824.54,,,,,
+1726112100000,8.581,8.591,8.572,8.581,5857.37,,,,,
+1726112400000,8.58,8.602,8.563,8.564,8175.66,,,,,
+1726112700000,8.564,8.591,8.564,8.591,5687.07,,,,,
+1726113000000,8.588,8.633,8.588,8.633,9301.68,,,,,
+1726113300000,8.633,8.653,8.627,8.631,7007.73,,,,,
+1726113600000,8.63,8.633,8.566,8.567,19671.24,,,,,
+1726113900000,8.567,8.568,8.536,8.55,7980.84,,,,,
+1726114200000,8.55,8.563,8.545,8.553,11108.84,,,,,
+1726114500000,8.552,8.584,8.551,8.581,10365.93,,,,,
+1726114800000,8.584,8.587,8.553,8.556,4583.06,,,,,
+1726115100000,8.56,8.577,8.554,8.558,3569.03,,,,,
+1726115400000,8.557,8.566,8.539,8.565,5104.78,,,,,
+1726115700000,8.565,8.571,8.523,8.531,5386.35,,,,,
+1726116000000,8.53,8.562,8.529,8.562,1713.99,,,,,
+1726116300000,8.56,8.563,8.535,8.535,4176.22,,,,,
+1726116600000,8.535,8.545,8.528,8.531,3959.11,,,,,
+1726116900000,8.531,8.542,8.529,8.533,2736.45,,,,,
+1726117200000,8.533,8.535,8.518,8.522,7943.22,,,,,
+1726117500000,8.522,8.524,8.482,8.489,23543.64,,,,,
+1726117800000,8.489,8.512,8.488,8.49,14747.79,,,,,
+1726118100000,8.489,8.509,8.489,8.493,3060.73,,,,,
+1726118400000,8.492,8.507,8.489,8.507,3282.95,,,,,
+1726118700000,8.507,8.509,8.495,8.501,4894.92,,,,,
+1726119000000,8.502,8.513,8.491,8.5,12590.5,,,,,
+1726119300000,8.493,8.493,8.477,8.487,7292.09,,,,,
+1726119600000,8.486,8.514,8.485,8.51,5855.68,,,,,
+1726119900000,8.512,8.53,8.491,8.505,11623.35,,,,,
+1726120200000,8.503,8.508,8.473,8.479,10080.54,,,,,
+1726120500000,8.478,8.48,8.462,8.479,3933.23,,,,,
+1726120800000,8.478,8.481,8.467,8.474,5883.97,,,,,
+1726121100000,8.474,8.491,8.473,8.488,8920.06,,,,,
+1726121400000,8.49,8.502,8.48,8.494,6664.35,,,,,
+1726121700000,8.495,8.496,8.469,8.47,6988.82,,,,,
+1726122000000,8.47,8.478,8.457,8.46,13352.37,,,,,
+1726122300000,8.459,8.464,8.449,8.457,8101.86,,,,,
+1726122600000,8.457,8.458,8.445,8.446,3304.57,,,,,
+1726122900000,8.445,8.446,8.429,8.446,2774.0,,,,,
+1726123200000,8.447,8.449,8.424,8.425,8320.89,,,,,
+1726123500000,8.425,8.44,8.413,8.431,14230.94,,,,,
+1726123800000,8.432,8.459,8.432,8.455,3002.69,,,,,
+1726124100000,8.455,8.494,8.454,8.491,6853.27,,,,,
+1726124400000,8.49,8.503,8.473,8.476,8841.7,,,,,
+1726124700000,8.478,8.49,8.462,8.476,5554.76,,,,,
+1726125000000,8.476,8.498,8.474,8.49,9003.55,,,,,
+1726125300000,8.488,8.491,8.459,8.459,11504.08,,,,,
+1726125600000,8.458,8.474,8.455,8.457,2355.6,,,,,
+1726125900000,8.457,8.486,8.457,8.467,9111.89,,,,,
+1726126200000,8.468,8.472,8.442,8.446,6077.05,,,,,
+1726126500000,8.446,8.446,8.433,8.442,3022.96,,,,,
+1726126800000,8.443,8.443,8.414,8.414,11172.7,,,,,
+1726127100000,8.414,8.414,8.4,8.4,18541.02,,,,,
+1726127400000,8.399,8.412,8.38,8.392,24314.7,,,,,
+1726127700000,8.393,8.394,8.378,8.378,11038.63,,,,,
+1726128000000,8.379,8.432,8.359,8.43,73324.72,,,,,
+1726128300000,8.431,8.5,8.426,8.495,42875.23,,,,,
+1726128600000,8.493,8.54,8.487,8.537,74116.18,,,,,
+1726128900000,8.536,8.539,8.517,8.529,20938.89,,,,,
+1726129200000,8.529,8.529,8.487,8.505,17525.67,,,,,
+1726129500000,8.506,8.524,8.493,8.521,24044.96,,,,,
+1726129800000,8.522,8.526,8.475,8.491,16514.77,,,,,
+1726130100000,8.492,8.492,8.468,8.484,9102.82,,,,,
+1726130400000,8.483,8.485,8.465,8.475,7805.7,,,,,
+1726130700000,8.473,8.479,8.436,8.451,17727.59,,,,,
+1726131000000,8.451,8.459,8.443,8.443,8286.15,,,,,
+1726131300000,8.444,8.445,8.417,8.431,6442.83,,,,,
+1726131600000,8.43,8.432,8.4,8.406,4106.91,,,,,
+1726131900000,8.405,8.451,8.402,8.451,8708.19,,,,,
+1726132200000,8.45,8.46,8.44,8.445,5512.94,,,,,
+1726132500000,8.445,8.468,8.441,8.446,6594.09,,,,,
+1726132800000,8.446,8.463,8.446,8.446,3091.85,,,,,
+1726133100000,8.444,8.463,8.441,8.444,3766.31,,,,,
+1726133400000,8.444,8.458,8.427,8.428,8007.6,,,,,
+1726133700000,8.431,8.455,8.431,8.447,4398.16,,,,,
+1726134000000,8.446,8.474,8.445,8.471,7365.55,,,,,
+1726134300000,8.471,8.475,8.453,8.472,10414.93,,,,,
+1726134600000,8.472,8.486,8.461,8.473,3654.29,,,,,
+1726134900000,8.473,8.477,8.455,8.471,5406.27,,,,,
+1726135200000,8.469,8.48,8.468,8.477,5391.57,,,,,
+1726135500000,8.476,8.492,8.458,8.466,12917.19,,,,,
+1726135800000,8.465,8.489,8.465,8.485,6281.32,,,,,
+1726136100000,8.483,8.489,8.47,8.489,8928.75,,,,,
+1726136400000,8.49,8.511,8.466,8.476,7511.51,,,,,
+1726136700000,8.476,8.485,8.467,8.477,1411.95,,,,,
+1726137000000,8.477,8.492,8.47,8.478,4024.79,,,,,
+1726137300000,8.478,8.481,8.471,8.476,2846.06,,,,,
+1726137600000,8.475,8.482,8.469,8.474,2852.85,,,,,
+1726137900000,8.474,8.486,8.474,8.479,1568.81,,,,,
+1726138200000,8.476,8.476,8.457,8.464,2852.79,,,,,
+1726138500000,8.466,8.485,8.465,8.48,2505.3,,,,,
+1726138800000,8.48,8.482,8.466,8.482,5519.97,,,,,
+1726139100000,8.482,8.494,8.475,8.49,2076.66,,,,,
+1726139400000,8.489,8.489,8.479,8.482,1684.41,,,,,
+1726139700000,8.481,8.485,8.474,8.479,3178.02,,,,,
+1726140000000,8.48,8.487,8.463,8.473,2048.94,,,,,
+1726140300000,8.473,8.474,8.458,8.469,2461.79,,,,,
+1726140600000,8.467,8.473,8.46,8.46,2711.11,,,,,
+1726140900000,8.46,8.462,8.45,8.45,1503.94,,,,,
+1726141200000,8.451,8.462,8.451,8.456,1104.59,,,,,
+1726141500000,8.456,8.461,8.433,8.449,2767.72,,,,,
+1726141800000,8.45,8.451,8.443,8.445,816.79,,,,,
+1726142100000,8.444,8.45,8.429,8.449,11025.59,,,,,
+1726142400000,8.449,8.465,8.443,8.465,4557.27,,,,,
+1726142700000,8.463,8.491,8.461,8.467,17280.09,,,,,
+1726143000000,8.467,8.47,8.447,8.457,4534.06,,,,,
+1726143300000,8.456,8.466,8.45,8.457,3295.72,,,,,
+1726143600000,8.457,8.457,8.425,8.429,2405.01,,,,,
+1726143900000,8.43,8.45,8.43,8.447,1230.9,,,,,
+1726144200000,8.448,8.452,8.405,8.419,4218.86,,,,,
+1726144500000,8.419,8.428,8.395,8.405,11042.72,,,,,
+1726144800000,8.403,8.451,8.402,8.442,27870.21,,,,,
+1726145100000,8.443,8.449,8.427,8.448,6560.31,,,,,
+1726145400000,8.446,8.455,8.403,8.416,17477.2,,,,,
+1726145700000,8.415,8.44,8.409,8.416,10029.41,,,,,
+1726146000000,8.412,8.449,8.408,8.442,7511.39,,,,,
+1726146300000,8.443,8.48,8.429,8.471,23078.68,,,,,
+1726146600000,8.467,8.491,8.445,8.486,13500.5,,,,,
+1726146900000,8.484,8.488,8.448,8.46,4373.88,,,,,
+1726147200000,8.46,8.485,8.46,8.482,7349.53,,,,,
+1726147500000,8.482,8.513,8.482,8.505,10155.59,,,,,
+1726147800000,8.505,8.547,8.494,8.521,51275.56,,,,,
+1726148100000,8.519,8.522,8.494,8.521,14182.36,,,,,
+1726148400000,8.521,8.533,8.489,8.508,8233.73,,,,,
+1726148700000,8.506,8.512,8.464,8.474,13923.47,,,,,
+1726149000000,8.475,8.5,8.464,8.499,5864.86,,,,,
+1726149300000,8.502,8.507,8.464,8.504,6472.72,,,,,
+1726149600000,8.504,8.53,8.493,8.51,15874.69,,,,,
+1726149900000,8.512,8.519,8.49,8.507,4932.28,,,,,
+1726150200000,8.507,8.575,8.5,8.574,21884.59,,,,,
+1726150500000,8.573,8.6,8.562,8.587,11151.86,,,,,
+1726150800000,8.586,8.622,8.577,8.599,26752.32,,,,,
+1726151100000,8.6,8.609,8.58,8.608,7230.06,,,,,
+1726151400000,8.608,8.617,8.591,8.595,14031.09,,,,,
+1726151700000,8.595,8.595,8.517,8.53,31977.58,,,,,
+1726152000000,8.524,8.545,8.515,8.53,20924.59,,,,,
+1726152300000,8.528,8.532,8.471,8.499,19756.7,,,,,
+1726152600000,8.499,8.524,8.493,8.499,18525.51,,,,,
+1726152900000,8.5,8.514,8.468,8.469,10679.53,,,,,
+1726153200000,8.469,8.516,8.446,8.504,20789.8,,,,,
+1726153500000,8.505,8.523,8.495,8.517,7956.66,,,,,
+1726153800000,8.515,8.515,8.492,8.511,8663.17,,,,,
+1726154100000,8.511,8.511,8.458,8.46,6578.03,,,,,
+1726154400000,8.46,8.472,8.445,8.457,7041.76,,,,,
+1726154700000,8.457,8.457,8.412,8.42,10834.62,,,,,
+1726155000000,8.42,8.442,8.413,8.427,5865.17,,,,,
+1726155300000,8.426,8.453,8.415,8.45,9801.49,,,,,
+1726155600000,8.45,8.47,8.423,8.424,9618.81,,,,,
+1726155900000,8.423,8.424,8.374,8.403,16781.42,,,,,
+1726156200000,8.4,8.429,8.39,8.418,12958.39,,,,,
+1726156500000,8.415,8.428,8.403,8.404,8062.58,,,,,
+1726156800000,8.404,8.45,8.389,8.433,24037.4,,,,,
+1726157100000,8.434,8.436,8.411,8.427,5510.75,,,,,
+1726157400000,8.429,8.468,8.428,8.454,15069.31,,,,,
+1726157700000,8.455,8.496,8.455,8.47,32448.72,,,,,
+1726158000000,8.473,8.496,8.468,8.496,4803.57,,,,,
+1726158300000,8.494,8.505,8.489,8.495,1670.05,,,,,
+1726158600000,8.496,8.523,8.496,8.521,4542.38,,,,,
+1726158900000,8.521,8.547,8.521,8.524,7355.74,,,,,
+1726159200000,8.523,8.545,8.523,8.526,2462.21,,,,,
+1726159500000,8.528,8.537,8.508,8.535,4071.2,,,,,
+1726159800000,8.532,8.538,8.519,8.528,2080.72,,,,,
+1726160100000,8.528,8.558,8.526,8.546,3786.7,,,,,
+1726160400000,8.546,8.568,8.545,8.558,7679.8,,,,,
+1726160700000,8.561,8.571,8.525,8.529,9070.8,,,,,
+1726161000000,8.53,8.546,8.505,8.538,9843.24,,,,,
+1726161300000,8.536,8.566,8.536,8.562,9266.31,,,,,
+1726161600000,8.56,8.568,8.538,8.541,4423.54,,,,,
+1726161900000,8.538,8.539,8.523,8.529,4024.34,,,,,
+1726162200000,8.528,8.549,8.521,8.534,6989.61,,,,,
+1726162500000,8.534,8.553,8.534,8.545,4594.61,,,,,
+1726162800000,8.544,8.552,8.538,8.548,1411.18,,,,,
+1726163100000,8.548,8.552,8.52,8.523,1944.19,,,,,
+1726163400000,8.523,8.534,8.519,8.527,3661.76,,,,,
+1726163700000,8.528,8.529,8.514,8.518,4826.83,,,,,
+1726164000000,8.52,8.52,8.478,8.479,12218.49,,,,,
+1726164300000,8.48,8.493,8.452,8.49,26723.9,,,,,
+1726164600000,8.488,8.49,8.477,8.489,2565.44,,,,,
+1726164900000,8.489,8.502,8.476,8.477,3078.82,,,,,
+1726165200000,8.476,8.5,8.475,8.5,913.37,,,,,
+1726165500000,8.498,8.507,8.483,8.483,3077.38,,,,,
+1726165800000,8.483,8.493,8.459,8.468,16596.96,,,,,
+1726166100000,8.468,8.475,8.461,8.465,12210.45,,,,,
+1726166400000,8.465,8.468,8.449,8.464,2205.07,,,,,
+1726166700000,8.463,8.478,8.463,8.47,2143.3,,,,,
+1726167000000,8.471,8.475,8.43,8.454,15712.85,,,,,
+1726167300000,8.457,8.479,8.456,8.476,9025.68,,,,,
+1726167600000,8.474,8.505,8.466,8.499,4015.48,,,,,
+1726167900000,8.503,8.519,8.47,8.488,26055.51,,,,,
+1726168200000,8.485,8.505,8.483,8.488,3157.41,,,,,
+1726168500000,8.491,8.499,8.471,8.489,3475.63,,,,,
+1726168800000,8.488,8.489,8.463,8.478,6455.34,,,,,
+1726169100000,8.475,8.514,8.475,8.501,12450.11,,,,,
+1726169400000,8.5,8.513,8.488,8.511,10301.01,,,,,
+1726169700000,8.512,8.518,8.488,8.504,5915.26,,,,,
+1726170000000,8.503,8.505,8.485,8.491,2679.93,,,,,
+1726170300000,8.491,8.494,8.47,8.473,3087.28,,,,,
+1726170600000,8.472,8.486,8.468,8.48,1698.25,,,,,
+1726170900000,8.482,8.488,8.476,8.48,2297.66,,,,,
+1726171200000,8.479,8.48,8.466,8.473,2449.76,,,,,
+1726171500000,8.472,8.476,8.465,8.468,1669.17,,,,,
+1726171800000,8.468,8.468,8.448,8.451,2578.56,,,,,
+1726172100000,8.452,8.48,8.45,8.478,3502.06,,,,,
+1726172400000,8.477,8.491,8.467,8.483,1563.73,,,,,
+1726172700000,8.483,8.49,8.473,8.489,1250.72,,,,,
+1726173000000,8.489,8.509,8.488,8.501,1490.27,,,,,
+1726173300000,8.501,8.524,8.498,8.512,2206.23,,,,,
+1726173600000,8.511,8.513,8.485,8.496,5894.87,,,,,
+1726173900000,8.496,8.505,8.481,8.492,3945.11,,,,,
+1726174200000,8.493,8.5,8.487,8.489,1768.65,,,,,
+1726174500000,8.489,8.493,8.47,8.475,854.04,,,,,
+1726174800000,8.474,8.498,8.471,8.493,1276.23,,,,,
+1726175100000,8.496,8.498,8.48,8.488,2923.6,,,,,
+1726175400000,8.492,8.498,8.483,8.483,1551.98,,,,,
+1726175700000,8.483,8.487,8.469,8.481,2092.79,,,,,
+1726176000000,8.48,8.484,8.467,8.474,2366.84,,,,,
+1726176300000,8.47,8.481,8.466,8.47,2390.46,,,,,
+1726176600000,8.469,8.529,8.469,8.5,7174.99,,,,,
+1726176900000,8.499,8.507,8.479,8.481,2646.32,,,,,
+1726177200000,8.481,8.492,8.479,8.491,2925.36,,,,,
+1726177500000,8.491,8.506,8.491,8.502,3812.08,,,,,
+1726177800000,8.501,8.504,8.491,8.5,3726.89,,,,,
+1726178100000,8.501,8.503,8.483,8.486,1646.87,,,,,
+1726178400000,8.485,8.52,8.48,8.513,6280.61,,,,,
+1726178700000,8.515,8.523,8.494,8.505,4010.57,,,,,
+1726179000000,8.505,8.515,8.495,8.498,4190.51,,,,,
+1726179300000,8.498,8.509,8.491,8.501,3871.48,,,,,
+1726179600000,8.502,8.507,8.494,8.501,1212.04,,,,,
+1726179900000,8.502,8.522,8.497,8.515,2910.76,,,,,
+1726180200000,8.517,8.548,8.517,8.547,5568.7,,,,,
+1726180500000,8.541,8.562,8.54,8.543,3197.16,,,,,
+1726180800000,8.543,8.559,8.536,8.552,4088.92,,,,,
+1726181100000,8.553,8.567,8.542,8.544,4541.26,,,,,
+1726181400000,8.544,8.544,8.513,8.523,1942.8,,,,,
+1726181700000,8.524,8.551,8.523,8.549,1865.69,,,,,
+1726182000000,8.549,8.564,8.533,8.539,4457.2,,,,,
+1726182300000,8.538,8.552,8.534,8.552,2360.31,,,,,
+1726182600000,8.553,8.553,8.514,8.521,1980.58,,,,,
+1726182900000,8.521,8.536,8.521,8.527,2422.23,,,,,
+1726183200000,8.528,8.546,8.527,8.543,3467.13,,,,,
+1726183500000,8.545,8.545,8.522,8.523,1722.14,,,,,
+1726183800000,8.524,8.543,8.524,8.53,3020.18,,,,,
+1726184100000,8.532,8.545,8.526,8.532,3140.18,,,,,
+1726184400000,8.531,8.534,8.522,8.522,2902.76,,,,,
+1726184700000,8.523,8.535,8.522,8.529,4214.78,,,,,
+1726185000000,8.529,8.532,8.51,8.512,4686.59,,,,,
+1726185300000,8.513,8.517,8.508,8.508,825.31,,,,,
+1726185600000,8.508,8.509,8.47,8.471,10654.46,,,,,
+1726185900000,8.471,8.471,8.441,8.444,15204.13,,,,,
+1726186200000,8.442,8.453,8.439,8.446,5282.69,,,,,
+1726186500000,8.447,8.46,8.423,8.434,6353.18,,,,,
+1726186800000,8.435,8.449,8.426,8.449,6470.58,,,,,
+1726187100000,8.449,8.452,8.434,8.443,3257.79,,,,,
+1726187400000,8.443,8.478,8.44,8.475,3292.27,,,,,
+1726187700000,8.478,8.502,8.477,8.501,4583.76,,,,,
+1726188000000,8.501,8.517,8.499,8.5,5676.36,,,,,
+1726188300000,8.498,8.521,8.485,8.511,13824.83,,,,,
+1726188600000,8.51,8.511,8.484,8.484,3909.79,,,,,
+1726188900000,8.484,8.484,8.456,8.459,7322.33,,,,,
+1726189200000,8.46,8.485,8.456,8.456,6962.0,,,,,
+1726189500000,8.457,8.459,8.444,8.454,3995.63,,,,,
+1726189800000,8.452,8.477,8.452,8.472,3677.36,,,,,
+1726190100000,8.471,8.483,8.459,8.468,2609.27,,,,,
+1726190400000,8.469,8.49,8.466,8.48,7072.97,,,,,
+1726190700000,8.48,8.48,8.459,8.468,1735.41,,,,,
+1726191000000,8.466,8.473,8.45,8.452,1663.12,,,,,
+1726191300000,8.455,8.456,8.436,8.436,1240.37,,,,,
+1726191600000,8.436,8.445,8.43,8.43,3860.8,,,,,
+1726191900000,8.429,8.446,8.429,8.446,1741.11,,,,,
+1726192200000,8.444,8.462,8.442,8.462,998.72,,,,,
+1726192500000,8.461,8.488,8.461,8.467,2106.27,,,,,
+1726192800000,8.468,8.49,8.456,8.488,4480.5,,,,,
+1726193100000,8.484,8.493,8.48,8.485,2863.18,,,,,
+1726193400000,8.484,8.49,8.472,8.485,402.75,,,,,
+1726193700000,8.487,8.512,8.479,8.491,6999.51,,,,,
+1726194000000,8.491,8.512,8.491,8.505,4755.92,,,,,
+1726194300000,8.502,8.505,8.496,8.499,1640.17,,,,,
+1726194600000,8.5,8.505,8.481,8.502,4236.76,,,,,
+1726194900000,8.501,8.509,8.479,8.49,5054.1,,,,,
+1726195200000,8.49,8.5,8.48,8.488,4400.78,,,,,
+1726195500000,8.488,8.488,8.454,8.458,4991.72,,,,,
+1726195800000,8.457,8.469,8.453,8.469,1610.99,,,,,
+1726196100000,8.467,8.469,8.456,8.464,6297.44,,,,,
+1726196400000,8.461,8.48,8.45,8.48,3766.71,,,,,
+1726196700000,8.48,8.507,8.478,8.506,3233.6,,,,,
+1726197000000,8.507,8.533,8.507,8.519,9779.52,,,,,
+1726197300000,8.518,8.526,8.502,8.516,3185.27,,,,,
+1726197600000,8.515,8.521,8.494,8.509,2923.54,,,,,
+1726197900000,8.507,8.521,8.503,8.519,3028.14,,,,,
+1726198200000,8.52,8.522,8.501,8.508,6631.69,,,,,
+1726198500000,8.508,8.512,8.484,8.484,3329.59,,,,,
+1726198800000,8.484,8.492,8.477,8.483,3322.2,,,,,
+1726199100000,8.484,8.501,8.476,8.486,2948.62,,,,,
+1726199400000,8.486,8.49,8.464,8.47,2571.89,,,,,
+1726199700000,8.469,8.469,8.45,8.45,5016.34,,,,,
+1726200000000,8.451,8.472,8.448,8.469,2541.79,,,,,
+1726200300000,8.471,8.477,8.461,8.461,2011.6,,,,,
+1726200600000,8.461,8.473,8.46,8.465,863.19,,,,,
+1726200900000,8.466,8.47,8.454,8.454,1155.91,,,,,
+1726201200000,8.453,8.453,8.44,8.452,1536.94,,,,,
+1726201500000,8.456,8.475,8.455,8.471,1227.36,,,,,
+1726201800000,8.471,8.471,8.439,8.444,6520.17,,,,,
+1726202100000,8.446,8.446,8.396,8.399,15515.0,,,,,
+1726202400000,8.399,8.401,8.371,8.389,23647.92,buy,8.392,63.71872654259987,888461,0.0
+1726202700000,8.391,8.414,8.391,8.403,4813.0,,,,,
+1726203000000,8.402,8.412,8.392,8.412,3308.19,,,,,
+1726203300000,8.412,8.42,8.401,8.404,2140.73,,,,,
+1726203600000,8.402,8.42,8.402,8.408,1315.25,,,,,
+1726203900000,8.408,8.424,8.405,8.412,3990.53,,,,,
+1726204200000,8.409,8.414,8.397,8.397,894.07,,,,,
+1726204500000,8.397,8.403,8.379,8.387,5120.75,,,,,
+1726204800000,8.388,8.39,8.339,8.358,17473.46,,,,,
+1726205100000,8.361,8.369,8.348,8.351,6059.82,,,,,
+1726205400000,8.35,8.36,8.32,8.341,13794.56,,,,,
+1726205700000,8.341,8.372,8.341,8.368,4835.93,,,,,
+1726206000000,8.368,8.383,8.364,8.38,2362.72,,,,,
+1726206300000,8.38,8.382,8.349,8.35,6872.41,,,,,
+1726206600000,8.349,8.369,8.34,8.361,4465.51,,,,,
+1726206900000,8.362,8.363,8.35,8.355,2267.65,,,,,
+1726207200000,8.354,8.359,8.338,8.356,10987.72,,,,,
+1726207500000,8.355,8.364,8.346,8.35,2254.34,,,,,
+1726207800000,8.349,8.351,8.334,8.343,2278.84,,,,,
+1726208100000,8.341,8.354,8.339,8.35,1316.18,,,,,
+1726208400000,8.35,8.356,8.336,8.341,3344.53,,,,,
+1726208700000,8.34,8.351,8.315,8.327,14517.28,,,,,
+1726209000000,8.327,8.345,8.324,8.326,8707.89,,,,,
+1726209300000,8.326,8.326,8.311,8.313,4792.72,,,,,
+1726209600000,8.312,8.324,8.297,8.308,14393.73,,,,,
+1726209900000,8.307,8.311,8.297,8.299,6161.03,,,,,
+1726210200000,8.299,8.301,8.278,8.282,11582.31,,,,,
+1726210500000,8.282,8.298,8.278,8.288,5892.72,,,,,
+1726210800000,8.289,8.323,8.289,8.319,12327.32,,,,,
+1726211100000,8.318,8.322,8.305,8.308,3057.35,,,,,
+1726211400000,8.307,8.31,8.268,8.286,22255.11,,,,,
+1726211700000,8.286,8.305,8.285,8.3,4115.93,,,,,
+1726212000000,8.3,8.305,8.29,8.299,5131.36,,,,,
+1726212300000,8.298,8.307,8.29,8.306,1245.98,,,,,
+1726212600000,8.306,8.307,8.29,8.291,1415.35,,,,,
+1726212900000,8.291,8.304,8.286,8.293,4820.01,,,,,
+1726213200000,8.293,8.317,8.292,8.316,2130.69,,,,,
+1726213500000,8.317,8.332,8.311,8.329,6345.54,,,,,
+1726213800000,8.328,8.334,8.315,8.332,5735.52,,,,,
+1726214100000,8.333,8.349,8.325,8.327,3784.78,,,,,
+1726214400000,8.327,8.327,8.31,8.311,6806.82,,,,,
+1726214700000,8.314,8.344,8.311,8.332,5538.13,,,,,
+1726215000000,8.332,8.351,8.323,8.35,11651.24,,,,,
+1726215300000,8.349,8.35,8.335,8.346,2724.58,,,,,
+1726215600000,8.347,8.367,8.347,8.353,4957.07,,,,,
+1726215900000,8.355,8.383,8.352,8.379,3915.11,,,,,
+1726216200000,8.376,8.38,8.356,8.363,4209.74,,,,,
+1726216500000,8.364,8.372,8.357,8.363,2549.12,,,,,
+1726216800000,8.364,8.391,8.364,8.378,2919.35,,,,,
+1726217100000,8.379,8.38,8.353,8.363,2634.91,,,,,
+1726217400000,8.363,8.37,8.345,8.35,2262.15,,,,,
+1726217700000,8.349,8.349,8.327,8.335,6704.05,,,,,
+1726218000000,8.335,8.337,8.313,8.32,6901.88,,,,,
+1726218300000,8.32,8.32,8.309,8.316,3525.98,,,,,
+1726218600000,8.316,8.322,8.31,8.319,4919.71,,,,,
+1726218900000,8.32,8.34,8.238,8.274,100336.07,,,,,
+1726219200000,8.273,8.312,8.27,8.297,16185.97,,,,,
+1726219500000,8.297,8.303,8.275,8.276,11091.3,,,,,
+1726219800000,8.276,8.279,8.246,8.262,19889.83,,,,,
+1726220100000,8.261,8.273,8.259,8.266,3068.73,,,,,
+1726220400000,8.267,8.292,8.267,8.288,4516.49,,,,,
+1726220700000,8.287,8.287,8.256,8.268,11810.77,,,,,
+1726221000000,8.266,8.272,8.242,8.251,5305.57,,,,,
+1726221300000,8.251,8.255,8.217,8.245,16753.59,,,,,
+1726221600000,8.245,8.273,8.239,8.268,4526.37,,,,,
+1726221900000,8.267,8.286,8.238,8.266,15828.9,,,,,
+1726222200000,8.267,8.267,8.23,8.252,10125.3,,,,,
+1726222500000,8.251,8.251,8.227,8.236,5088.88,,,,,
+1726222800000,8.236,8.247,8.228,8.242,5386.02,,,,,
+1726223100000,8.242,8.243,8.226,8.227,4729.39,,,,,
+1726223400000,8.227,8.254,8.225,8.251,8332.24,,,,,
+1726223700000,8.253,8.281,8.251,8.272,9811.25,,,,,
+1726224000000,8.272,8.278,8.247,8.277,9549.32,,,,,
+1726224300000,8.273,8.285,8.26,8.277,7726.15,,,,,
+1726224600000,8.276,8.285,8.271,8.272,3513.05,,,,,
+1726224900000,8.27,8.286,8.266,8.281,4370.31,,,,,
+1726225200000,8.281,8.281,8.26,8.27,7546.22,,,,,
+1726225500000,8.269,8.286,8.267,8.277,5523.27,,,,,
+1726225800000,8.278,8.289,8.274,8.278,1918.26,,,,,
+1726226100000,8.279,8.286,8.254,8.256,5984.17,,,,,
+1726226400000,8.253,8.281,8.25,8.265,6221.17,,,,,
+1726226700000,8.266,8.266,8.243,8.25,8851.64,,,,,
+1726227000000,8.251,8.259,8.239,8.241,4075.2,,,,,
+1726227300000,8.239,8.266,8.239,8.26,23409.07,,,,,
+1726227600000,8.261,8.262,8.234,8.236,10342.04,,,,,
+1726227900000,8.236,8.238,8.22,8.229,10006.59,,,,,
+1726228200000,8.229,8.234,8.205,8.21,9220.27,,,,,
+1726228500000,8.213,8.213,8.18,8.194,11489.28,,,,,
+1726228800000,8.194,8.219,8.19,8.206,9613.87,,,,,
+1726229100000,8.207,8.215,8.186,8.195,14971.0,,,,,
+1726229400000,8.195,8.212,8.178,8.207,10714.05,,,,,
+1726229700000,8.209,8.221,8.192,8.192,6632.99,,,,,
+1726230000000,8.193,8.2,8.172,8.192,7307.93,,,,,
+1726230300000,8.193,8.194,8.165,8.192,10575.53,,,,,
+1726230600000,8.192,8.194,8.156,8.194,30959.44,,,,,
+1726230900000,8.194,8.195,8.164,8.183,21827.35,,,,,
+1726231200000,8.183,8.186,8.162,8.17,6555.07,,,,,
+1726231500000,8.169,8.227,8.168,8.224,10681.49,,,,,
+1726231800000,8.222,8.227,8.205,8.205,6775.37,,,,,
+1726232100000,8.206,8.237,8.206,8.226,9779.64,,,,,
+1726232400000,8.226,8.251,8.204,8.211,15340.0,,,,,
+1726232700000,8.21,8.213,8.195,8.195,8251.53,,,,,
+1726233000000,8.195,8.219,8.194,8.21,10666.59,,,,,
+1726233300000,8.211,8.216,8.197,8.206,3534.57,,,,,
+1726233600000,8.207,8.209,8.2,8.207,1869.52,,,,,
+1726233900000,8.207,8.229,8.204,8.206,8396.56,,,,,
+1726234200000,8.207,8.239,8.198,8.239,15955.26,,,,,
+1726234500000,8.238,8.253,8.231,8.252,5774.13,,,,,
+1726234800000,8.252,8.282,8.244,8.282,8830.31,,,,,
+1726235100000,8.281,8.298,8.271,8.278,14996.01,,,,,
+1726235400000,8.276,8.28,8.252,8.263,6246.9,,,,,
+1726235700000,8.265,8.292,8.258,8.261,12983.82,,,,,
+1726236000000,8.262,8.275,8.227,8.263,16145.63,,,,,
+1726236300000,8.263,8.331,8.263,8.302,16070.35,,,,,
+1726236600000,8.303,8.326,8.292,8.306,6109.19,,,,,
+1726236900000,8.306,8.319,8.272,8.283,29844.62,,,,,
+1726237200000,8.281,8.298,8.28,8.298,4800.05,,,,,
+1726237500000,8.297,8.299,8.261,8.264,3442.94,,,,,
+1726237800000,8.264,8.264,8.229,8.257,7596.99,,,,,
+1726238100000,8.256,8.287,8.238,8.285,8219.39,,,,,
+1726238400000,8.284,8.309,8.28,8.296,6236.05,,,,,
+1726238700000,8.299,8.322,8.296,8.32,6614.63,,,,,
+1726239000000,8.322,8.322,8.287,8.287,2949.76,,,,,
+1726239300000,8.284,8.323,8.284,8.319,4754.32,,,,,
+1726239600000,8.32,8.344,8.32,8.344,14927.91,,,,,
+1726239900000,8.342,8.349,8.33,8.344,11593.37,,,,,
+1726240200000,8.346,8.364,8.337,8.353,16097.4,,,,,
+1726240500000,8.352,8.358,8.314,8.317,11714.13,,,,,
+1726240800000,8.316,8.389,8.315,8.382,15083.25,,,,,
+1726241100000,8.384,8.43,8.382,8.416,26056.21,,,,,
+1726241400000,8.419,8.464,8.414,8.461,21097.37,,,,,
+1726241700000,8.462,8.471,8.391,8.417,12097.51,,,,,
+1726242000000,8.419,8.456,8.417,8.422,18448.68,,,,,
+1726242300000,8.423,8.467,8.407,8.465,14161.46,,,,,
+1726242600000,8.467,8.487,8.445,8.465,21126.65,,,,,
+1726242900000,8.462,8.467,8.424,8.446,5991.14,,,,,
+1726243200000,8.446,8.482,8.437,8.457,21704.76,,,,,
+1726243500000,8.456,8.472,8.433,8.452,6882.37,,,,,
+1726243800000,8.453,8.464,8.392,8.414,20146.22,,,,,
+1726244100000,8.412,8.415,8.394,8.412,11495.84,,,,,
+1726244400000,8.411,8.445,8.404,8.443,11395.11,,,,,
+1726244700000,8.442,8.442,8.422,8.425,4056.72,,,,,
+1726245000000,8.426,8.433,8.405,8.414,13317.86,,,,,
+1726245300000,8.414,8.418,8.374,8.388,37341.28,,,,,
+1726245600000,8.389,8.407,8.385,8.406,8893.53,,,,,
+1726245900000,8.406,8.412,8.368,8.389,8090.53,,,,,
+1726246200000,8.39,8.462,8.384,8.454,17573.81,,,,,
+1726246500000,8.455,8.523,8.448,8.495,17150.08,,,,,
+1726246800000,8.495,8.495,8.471,8.474,8485.56,,,,,
+1726247100000,8.475,8.508,8.471,8.499,16079.3,,,,,
+1726247400000,8.499,8.516,8.483,8.487,8876.02,,,,,
+1726247700000,8.487,8.495,8.478,8.484,3226.74,,,,,
+1726248000000,8.485,8.487,8.471,8.472,5001.29,,,,,
+1726248300000,8.472,8.483,8.457,8.482,4934.23,,,,,
+1726248600000,8.482,8.509,8.482,8.497,4016.49,,,,,
+1726248900000,8.5,8.547,8.495,8.538,7555.12,,,,,
+1726249200000,8.541,8.553,8.505,8.55,25671.32,,,,,
+1726249500000,8.549,8.585,8.539,8.582,29528.12,,,,,
+1726249800000,8.58,8.581,8.519,8.529,19194.83,,,,,
+1726250100000,8.529,8.548,8.517,8.536,6988.26,,,,,
+1726250400000,8.536,8.733,8.524,8.711,138605.21,,,,,
+1726250700000,8.711,8.731,8.671,8.677,17647.76,,,,,
+1726251000000,8.677,8.704,8.663,8.677,10068.66,,,,,
+1726251300000,8.678,8.685,8.635,8.657,13641.83,,,,,
+1726251600000,8.657,8.657,8.606,8.606,4888.54,,,,,
+1726251900000,8.605,8.654,8.6,8.635,8553.13,,,,,
+1726252200000,8.635,8.708,8.619,8.691,19172.42,,,,,
+1726252500000,8.693,8.717,8.666,8.703,11199.58,,,,,
+1726252800000,8.704,8.704,8.669,8.676,3478.46,,,,,
+1726253100000,8.674,8.679,8.655,8.662,3564.37,,,,,
+1726253400000,8.661,8.662,8.63,8.653,5438.84,,,,,
+1726253700000,8.652,8.663,8.647,8.661,2040.95,,,,,
+1726254000000,8.654,8.663,8.635,8.648,2840.92,,,,,
+1726254300000,8.649,8.661,8.617,8.635,7237.88,,,,,
+1726254600000,8.636,8.648,8.635,8.64,2572.98,,,,,
+1726254900000,8.638,8.659,8.638,8.648,1819.8,,,,,
+1726255200000,8.648,8.657,8.635,8.635,4097.74,,,,,
+1726255500000,8.636,8.644,8.624,8.643,2939.02,,,,,
+1726255800000,8.642,8.647,8.633,8.64,4306.83,,,,,
+1726256100000,8.636,8.636,8.599,8.601,4806.51,sell,8.60014272,41.37575508043723,800366,7.908999469021455
+1726256400000,8.602,8.633,8.602,8.624,3755.06,,,,,
+1726256700000,8.625,8.625,8.6,8.604,3111.95,,,,,
+1726257000000,8.605,8.612,8.574,8.591,8698.56,,,,,
+1726257300000,8.59,8.603,8.581,8.587,2680.18,,,,,
+1726257600000,8.589,8.589,8.565,8.572,4075.33,,,,,
+1726257900000,8.572,8.586,8.569,8.578,3087.48,,,,,
+1726258200000,8.576,8.578,8.566,8.569,1152.91,,,,,
+1726258500000,8.569,8.577,8.555,8.555,4224.45,,,,,
+1726258800000,8.556,8.559,8.542,8.549,2223.43,,,,,
+1726259100000,8.55,8.571,8.547,8.547,2227.02,,,,,
+1726259400000,8.548,8.554,8.537,8.548,3033.67,,,,,
+1726259700000,8.548,8.563,8.546,8.56,2220.74,,,,,
+1726260000000,8.558,8.572,8.556,8.566,3160.8,,,,,
+1726260300000,8.565,8.567,8.552,8.557,1975.59,,,,,
+1726260600000,8.556,8.556,8.538,8.541,2258.46,,,,,
+1726260900000,8.54,8.544,8.511,8.515,6613.28,,,,,
+1726261200000,8.514,8.545,8.511,8.525,7032.86,,,,,
+1726261500000,8.524,8.545,8.52,8.532,9536.48,,,,,
+1726261800000,8.53,8.57,8.53,8.57,12434.49,,,,,
+1726262100000,8.569,8.59,8.557,8.56,3183.24,,,,,
+1726262400000,8.559,8.566,8.555,8.558,830.22,,,,,
+1726262700000,8.557,8.591,8.557,8.579,8183.47,,,,,
+1726263000000,8.579,8.606,8.557,8.601,3681.67,,,,,
+1726263300000,8.598,8.628,8.598,8.615,4838.66,,,,,
+1726263600000,8.616,8.618,8.581,8.581,2694.43,,,,,
+1726263900000,8.579,8.581,8.574,8.575,1154.31,sell,8.57718619,14.50840851895531,450622,2.519701477899359
+1726264200000,8.573,8.602,8.571,8.596,4481.84,,,,,
+1726264500000,8.598,8.61,8.591,8.608,2347.22,,,,,
+1726264800000,8.608,8.654,8.608,8.643,8473.9,,,,,
+1726265100000,8.645,8.654,8.624,8.639,5668.05,,,,,
+1726265400000,8.64,8.645,8.623,8.633,3691.99,,,,,
+1726265700000,8.634,8.654,8.627,8.64,17255.64,,,,,
+1726266000000,8.636,8.67,8.632,8.632,6538.48,,,,,
+1726266300000,8.632,8.632,8.599,8.599,9679.62,,,,,
+1726266600000,8.602,8.606,8.497,8.539,105551.2,,,,,
+1726266900000,8.539,8.563,8.521,8.563,18704.1,,,,,
+1726267200000,8.563,8.589,8.563,8.572,5652.16,,,,,
+1726267500000,8.571,8.581,8.542,8.552,8265.86,,,,,
+1726267800000,8.551,8.562,8.535,8.558,6156.43,,,,,
+1726268100000,8.557,8.573,8.557,8.572,1112.01,,,,,
+1726268400000,8.57,8.572,8.553,8.566,3032.29,,,,,
+1726268700000,8.566,8.569,8.535,8.569,7299.74,,,,,
+1726269000000,8.567,8.573,8.552,8.56,10716.18,,,,,
+1726269300000,8.558,8.596,8.558,8.587,2291.06,,,,,
+1726269600000,8.586,8.586,8.568,8.573,3362.83,,,,,
+1726269900000,8.576,8.578,8.564,8.568,2609.33,,,,,
+1726270200000,8.568,8.596,8.568,8.593,3923.66,,,,,
+1726270500000,8.593,8.597,8.588,8.59,760.3,,,,,
+1726270800000,8.591,8.601,8.587,8.6,2736.07,,,,,
+1726271100000,8.599,8.603,8.592,8.599,1054.18,,,,,
+1726271400000,8.599,8.611,8.597,8.603,2813.27,,,,,
+1726271700000,8.603,8.619,8.603,8.618,4133.71,,,,,
+1726272000000,8.615,8.64,8.615,8.635,3856.1,,,,,
+1726272300000,8.635,8.668,8.633,8.651,5898.5,,,,,
+1726272600000,8.65,8.666,8.642,8.656,2197.61,,,,,
+1726272900000,8.656,8.661,8.639,8.641,2002.27,,,,,
+1726273200000,8.641,8.657,8.631,8.654,1603.9,,,,,
+1726273500000,8.654,8.664,8.648,8.652,1308.73,,,,,
+1726273800000,8.653,8.653,8.629,8.633,905.72,,,,,
+1726274100000,8.633,8.636,8.612,8.613,1545.96,,,,,
+1726274400000,8.613,8.625,8.61,8.623,2230.72,,,,,
+1726274700000,8.62,8.641,8.617,8.628,1197.54,,,,,
+1726275000000,8.629,8.631,8.612,8.613,1108.52,,,,,
+1726275300000,8.614,8.614,8.601,8.601,3211.6,,,,,
+1726275600000,8.603,8.657,8.603,8.647,3724.56,,,,,
+1726275900000,8.647,8.665,8.635,8.662,4732.75,,,,,
+1726276200000,8.663,8.676,8.658,8.665,3587.62,,,,,
+1726276500000,8.665,8.697,8.665,8.679,4510.55,,,,,
+1726276800000,8.681,8.698,8.673,8.674,4402.56,,,,,
+1726277100000,8.672,8.687,8.667,8.686,2969.39,,,,,
+1726277400000,8.685,8.685,8.647,8.647,3646.93,,,,,
+1726277700000,8.646,8.666,8.643,8.655,1133.73,,,,,
+1726278000000,8.652,8.656,8.639,8.639,1764.28,,,,,
+1726278300000,8.637,8.642,8.625,8.635,4919.32,,,,,
+1726278600000,8.636,8.638,8.616,8.618,2012.9,,,,,
+1726278900000,8.617,8.618,8.601,8.602,3046.65,,,,,
+1726279200000,8.603,8.63,8.603,8.629,2824.83,,,,,
+1726279500000,8.628,8.63,8.618,8.63,1751.16,,,,,
+1726279800000,8.629,8.642,8.628,8.633,4339.42,,,,,
+1726280100000,8.632,8.633,8.578,8.58,27402.72,,,,,
+1726280400000,8.58,8.582,8.561,8.567,7363.72,,,,,
+1726280700000,8.568,8.57,8.546,8.551,5791.94,,,,,
+1726281000000,8.55,8.566,8.544,8.559,3497.46,,,,,
+1726281300000,8.56,8.567,8.554,8.56,1514.44,,,,,
+1726281600000,8.559,8.565,8.558,8.558,437.54,,,,,
+1726281900000,8.556,8.57,8.555,8.557,4748.37,,,,,
+1726282200000,8.556,8.571,8.556,8.569,1627.69,,,,,
+1726282500000,8.569,8.572,8.56,8.56,1950.51,,,,,
+1726282800000,8.561,8.588,8.56,8.587,3935.6,,,,,
+1726283100000,8.587,8.592,8.579,8.585,4089.11,,,,,
+1726283400000,8.586,8.599,8.581,8.584,5507.07,,,,,
+1726283700000,8.584,8.608,8.583,8.608,3924.03,,,,,
+1726284000000,8.607,8.619,8.603,8.606,3405.77,,,,,
+1726284300000,8.607,8.621,8.606,8.621,1420.19,,,,,
+1726284600000,8.62,8.628,8.613,8.613,2163.86,,,,,
+1726284900000,8.607,8.634,8.607,8.631,4707.59,,,,,
+1726285200000,8.632,8.641,8.632,8.639,1343.35,,,,,
+1726285500000,8.639,8.639,8.615,8.616,1407.19,,,,,
+1726285800000,8.616,8.641,8.615,8.631,1439.61,,,,,
+1726286100000,8.631,8.646,8.631,8.639,1030.14,,,,,
+1726286400000,8.639,8.64,8.63,8.64,1730.07,,,,,
+1726286700000,8.64,8.647,8.634,8.643,3004.58,,,,,
+1726287000000,8.643,8.651,8.634,8.65,4305.1,,,,,
+1726287300000,8.649,8.656,8.641,8.642,3856.71,,,,,
+1726287600000,8.642,8.649,8.634,8.644,3944.39,,,,,
+1726287900000,8.645,8.651,8.641,8.645,1355.06,,,,,
+1726288200000,8.644,8.653,8.639,8.648,3819.15,,,,,
+1726288500000,8.646,8.66,8.646,8.649,2858.88,,,,,
+1726288800000,8.649,8.651,8.633,8.634,2336.33,,,,,
+1726289100000,8.633,8.648,8.633,8.642,1946.58,,,,,
+1726289400000,8.643,8.643,8.627,8.641,3172.89,,,,,
+1726289700000,8.64,8.64,8.618,8.631,6324.35,,,,,
+1726290000000,8.631,8.651,8.625,8.651,3546.25,,,,,
+1726290300000,8.651,8.651,8.625,8.629,3557.96,,,,,
+1726290600000,8.629,8.65,8.627,8.649,3123.17,,,,,
+1726290900000,8.649,8.653,8.615,8.621,5819.43,,,,,
+1726291200000,8.623,8.636,8.618,8.626,2009.76,,,,,
+1726291500000,8.627,8.627,8.599,8.606,7625.37,,,,,
+1726291800000,8.607,8.613,8.567,8.574,23483.25,,,,,
+1726292100000,8.574,8.605,8.574,8.605,6085.64,,,,,
+1726292400000,8.605,8.609,8.597,8.602,3683.82,,,,,
+1726292700000,8.603,8.607,8.595,8.604,2507.32,,,,,
+1726293000000,8.603,8.609,8.593,8.593,2816.14,,,,,
+1726293300000,8.594,8.598,8.57,8.574,4816.72,,,,,
+1726293600000,8.575,8.632,8.575,8.627,7613.66,,,,,
+1726293900000,8.627,8.665,8.627,8.646,8689.42,,,,,
+1726294200000,8.646,8.67,8.641,8.667,3372.43,,,,,
+1726294500000,8.668,8.672,8.627,8.628,4918.94,,,,,
+1726294800000,8.626,8.629,8.611,8.612,3537.47,,,,,
+1726295100000,8.613,8.619,8.603,8.608,1330.71,,,,,
+1726295400000,8.607,8.61,8.589,8.591,3551.7,,,,,
+1726295700000,8.591,8.595,8.55,8.568,7786.52,,,,,
+1726296000000,8.564,8.579,8.557,8.574,3608.25,,,,,
+1726296300000,8.574,8.593,8.565,8.585,2387.53,,,,,
+1726296600000,8.587,8.591,8.579,8.579,1547.61,,,,,
+1726296900000,8.579,8.579,8.558,8.56,2248.85,,,,,
+1726297200000,8.562,8.58,8.558,8.565,4150.58,,,,,
+1726297500000,8.564,8.577,8.561,8.57,727.57,,,,,
+1726297800000,8.57,8.578,8.563,8.576,1864.97,,,,,
+1726298100000,8.576,8.58,8.561,8.567,1406.97,,,,,
+1726298400000,8.569,8.593,8.568,8.581,1780.26,,,,,
+1726298700000,8.581,8.594,8.578,8.59,2064.8,,,,,
+1726299000000,8.589,8.614,8.588,8.613,6215.3,,,,,
+1726299300000,8.613,8.628,8.606,8.609,1955.69,,,,,
+1726299600000,8.608,8.608,8.596,8.606,1123.8,,,,,
+1726299900000,8.604,8.618,8.596,8.618,973.34,,,,,
+1726300200000,8.616,8.616,8.595,8.595,1287.54,,,,,
+1726300500000,8.595,8.595,8.579,8.579,2781.4,,,,,
+1726300800000,8.582,8.601,8.58,8.594,3859.27,,,,,
+1726301100000,8.594,8.607,8.592,8.605,1318.73,,,,,
+1726301400000,8.604,8.642,8.604,8.634,10384.11,,,,,
+1726301700000,8.634,8.645,8.622,8.638,6859.79,,,,,
+1726302000000,8.636,8.637,8.599,8.601,2562.42,,,,,
+1726302300000,8.6,8.608,8.589,8.604,3053.05,,,,,
+1726302600000,8.605,8.641,8.604,8.637,1490.61,,,,,
+1726302900000,8.637,8.64,8.606,8.612,5342.74,,,,,
+1726303200000,8.613,8.62,8.604,8.615,1242.22,,,,,
+1726303500000,8.613,8.62,8.596,8.6,1777.03,,,,,
+1726303800000,8.602,8.609,8.584,8.598,9265.08,,,,,
+1726304100000,8.594,8.594,8.577,8.581,1525.96,,,,,
+1726304400000,8.581,8.616,8.577,8.615,2029.54,,,,,
+1726304700000,8.614,8.627,8.614,8.625,1110.2,,,,,
+1726305000000,8.624,8.663,8.615,8.662,5568.51,,,,,
+1726305300000,8.662,8.662,8.612,8.623,14664.85,,,,,
+1726305600000,8.624,8.63,8.613,8.618,1290.87,,,,,
+1726305900000,8.616,8.635,8.609,8.627,8309.11,,,,,
+1726306200000,8.627,8.64,8.616,8.618,3470.56,,,,,
+1726306500000,8.618,8.638,8.615,8.629,2779.42,,,,,
+1726306800000,8.629,8.63,8.616,8.621,1276.55,,,,,
+1726307100000,8.622,8.632,8.616,8.629,1748.63,,,,,
+1726307400000,8.632,8.65,8.625,8.641,2638.26,,,,,
+1726307700000,8.641,8.645,8.634,8.639,1223.25,,,,,
+1726308000000,8.639,8.639,8.613,8.62,3933.64,,,,,
+1726308300000,8.621,8.654,8.619,8.651,8873.41,,,,,
+1726308600000,8.65,8.677,8.639,8.664,18005.35,,,,,
+1726308900000,8.664,8.664,8.633,8.638,2496.36,,,,,
+1726309200000,8.639,8.639,8.597,8.597,4566.68,,,,,
+1726309500000,8.597,8.622,8.597,8.616,1198.6,,,,,
+1726309800000,8.615,8.615,8.585,8.592,3980.47,,,,,
+1726310100000,8.591,8.603,8.585,8.591,2036.68,,,,,
+1726310400000,8.591,8.591,8.57,8.574,2467.17,,,,,
+1726310700000,8.578,8.583,8.55,8.559,36242.12,,,,,
+1726311000000,8.56,8.586,8.557,8.584,2936.22,,,,,
+1726311300000,8.583,8.584,8.565,8.566,1890.7,,,,,
+1726311600000,8.566,8.581,8.555,8.57,5126.42,,,,,
+1726311900000,8.571,8.583,8.566,8.566,2600.7,,,,,
+1726312200000,8.566,8.577,8.553,8.576,10433.75,,,,,
+1726312500000,8.572,8.605,8.567,8.592,6663.16,,,,,
+1726312800000,8.591,8.591,8.562,8.568,3497.99,,,,,
+1726313100000,8.565,8.607,8.563,8.583,6026.61,,,,,
+1726313400000,8.581,8.6,8.576,8.594,3475.66,,,,,
+1726313700000,8.593,8.595,8.572,8.591,2441.07,,,,,
+1726314000000,8.59,8.592,8.547,8.555,3818.28,,,,,
+1726314300000,8.557,8.561,8.525,8.534,6591.81,,,,,
+1726314600000,8.531,8.568,8.531,8.566,3360.24,,,,,
+1726314900000,8.568,8.578,8.558,8.566,3267.18,,,,,
+1726315200000,8.564,8.588,8.552,8.583,5649.26,,,,,
+1726315500000,8.582,8.608,8.56,8.598,10963.44,,,,,
+1726315800000,8.6,8.614,8.586,8.596,13729.13,,,,,
+1726316100000,8.597,8.607,8.586,8.589,3377.49,,,,,
+1726316400000,8.59,8.606,8.585,8.604,2439.25,,,,,
+1726316700000,8.604,8.619,8.602,8.619,1904.94,,,,,
+1726317000000,8.619,8.619,8.602,8.615,2631.73,,,,,
+1726317300000,8.613,8.613,8.598,8.608,1677.32,,,,,
+1726317600000,8.609,8.626,8.606,8.625,1466.01,,,,,
+1726317900000,8.625,8.663,8.625,8.661,3938.43,,,,,
+1726318200000,8.664,8.664,8.638,8.643,2759.6,,,,,
+1726318500000,8.643,8.652,8.636,8.648,5221.58,,,,,
+1726318800000,8.648,8.667,8.638,8.662,4272.72,,,,,
+1726319100000,8.662,8.677,8.656,8.659,3615.77,,,,,
+1726319400000,8.66,8.709,8.658,8.703,8740.05,,,,,
+1726319700000,8.704,8.715,8.67,8.691,17278.6,,,,,
+1726320000000,8.697,8.706,8.672,8.673,9483.33,,,,,
+1726320300000,8.673,8.684,8.648,8.682,14078.9,,,,,
+1726320600000,8.683,8.7,8.667,8.699,9676.78,,,,,
+1726320900000,8.7,8.742,8.7,8.735,15172.14,,,,,
+1726321200000,8.735,8.786,8.73,8.766,33885.4,,,,,
+1726321500000,8.764,8.79,8.742,8.767,19533.78,,,,,
+1726321800000,8.766,8.8,8.75,8.775,22651.25,,,,,
+1726322100000,8.776,8.801,8.76,8.8,5228.74,,,,,
+1726322400000,8.801,8.819,8.77,8.801,31397.31,,,,,
+1726322700000,8.8,8.818,8.764,8.764,15878.94,,,,,
+1726323000000,8.763,8.828,8.762,8.789,23173.8,,,,,
+1726323300000,8.79,8.799,8.761,8.799,12671.6,,,,,
+1726323600000,8.799,8.877,8.772,8.854,36191.22,,,,,
+1726323900000,8.854,8.885,8.832,8.875,39542.95,,,,,
+1726324200000,8.876,8.9,8.859,8.864,27519.6,,,,,
+1726324500000,8.865,8.865,8.813,8.831,24857.76,,,,,
+1726324800000,8.83,8.83,8.761,8.764,21027.01,sell,8.76783863,35.68325743818147,220229,9.070165420419771
+1726325100000,8.768,8.776,8.734,8.755,16300.01,,,,,
+1726325400000,8.758,8.768,8.723,8.726,10882.78,,,,,
+1726325700000,8.727,8.74,8.721,8.734,3977.43,,,,,
+1726326000000,8.731,8.733,8.705,8.719,12768.88,,,,,
+1726326300000,8.727,8.765,8.723,8.757,4234.54,,,,,
+1726326600000,8.756,8.82,8.756,8.8,34429.09,,,,,
+1726326900000,8.8,8.808,8.764,8.779,5987.69,,,,,
+1726327200000,8.779,8.792,8.762,8.783,5412.71,,,,,
+1726327500000,8.783,8.795,8.761,8.765,2373.38,,,,,
+1726327800000,8.766,8.771,8.743,8.746,3682.85,,,,,
+1726328100000,8.747,8.77,8.731,8.756,4671.49,,,,,
+1726328400000,8.756,8.76,8.737,8.737,6264.87,,,,,
+1726328700000,8.739,8.751,8.731,8.736,3261.31,,,,,
+1726329000000,8.732,8.747,8.716,8.72,13001.96,,,,,
+1726329300000,8.721,8.722,8.7,8.712,6299.04,,,,,
+1726329600000,8.711,8.717,8.695,8.713,6039.16,,,,,
+1726329900000,8.714,8.73,8.708,8.718,4141.76,,,,,
+1726330200000,8.72,8.744,8.72,8.732,6809.5,,,,,
+1726330500000,8.726,8.729,8.705,8.709,2916.11,,,,,
+1726330800000,8.706,8.714,8.684,8.692,8934.77,,,,,
+1726331100000,8.686,8.692,8.662,8.671,11090.96,,,,,
+1726331400000,8.671,8.694,8.669,8.68,3398.87,,,,,
+1726331700000,8.677,8.686,8.629,8.683,41830.74,,,,,
+1726332000000,8.681,8.704,8.669,8.674,13058.89,,,,,
+1726332300000,8.674,8.677,8.633,8.651,10183.11,,,,,
+1726332600000,8.65,8.65,8.632,8.632,3728.75,,,,,
+1726332900000,8.633,8.653,8.633,8.647,4822.98,,,,,
+1726333200000,8.647,8.668,8.641,8.643,6731.07,,,,,
+1726333500000,8.643,8.646,8.631,8.641,6523.44,,,,,
+1726333800000,8.641,8.646,8.636,8.64,1796.57,,,,,
+1726334100000,8.641,8.653,8.64,8.646,5162.19,,,,,
+1726334400000,8.643,8.655,8.643,8.651,4042.91,,,,,
+1726334700000,8.65,8.652,8.622,8.628,3799.24,,,,,
+1726335000000,8.627,8.64,8.621,8.63,3763.11,,,,,
+1726335300000,8.628,8.652,8.628,8.652,2934.8,,,,,
+1726335600000,8.652,8.658,8.64,8.642,2070.66,,,,,
+1726335900000,8.643,8.648,8.633,8.633,2062.68,,,,,
+1726336200000,8.633,8.641,8.618,8.639,4644.51,,,,,
+1726336500000,8.639,8.643,8.631,8.632,2551.88,,,,,
+1726336800000,8.63,8.634,8.62,8.623,1815.17,,,,,
+1726337100000,8.623,8.623,8.55,8.581,28536.54,,,,,
+1726337400000,8.58,8.641,8.579,8.609,26262.28,,,,,
+1726337700000,8.61,8.626,8.593,8.616,5114.94,,,,,
+1726338000000,8.617,8.676,8.617,8.646,27920.47,,,,,
+1726338300000,8.645,8.645,8.614,8.614,2406.31,,,,,
+1726338600000,8.614,8.66,8.612,8.638,4925.34,,,,,
+1726338900000,8.637,8.658,8.637,8.644,2440.17,,,,,
+1726339200000,8.644,8.669,8.644,8.667,2232.97,,,,,
+1726339500000,8.667,8.667,8.632,8.64,2370.82,,,,,
+1726339800000,8.641,8.68,8.641,8.665,3322.01,,,,,
+1726340100000,8.665,8.672,8.659,8.659,945.23,,,,,
+1726340400000,8.66,8.672,8.649,8.651,3602.18,,,,,
+1726340700000,8.651,8.663,8.646,8.651,3500.31,,,,,
+1726341000000,8.653,8.662,8.647,8.655,6035.58,,,,,
+1726341300000,8.657,8.672,8.656,8.66,2324.09,,,,,
+1726341600000,8.66,8.668,8.658,8.663,1138.17,,,,,
+1726341900000,8.663,8.67,8.657,8.659,2080.76,,,,,
+1726342200000,8.66,8.67,8.631,8.635,5017.61,,,,,
+1726342500000,8.634,8.644,8.625,8.625,5268.01,,,,,
+1726342800000,8.626,8.639,8.626,8.634,1975.55,,,,,
+1726343100000,8.634,8.643,8.627,8.629,1886.56,,,,,
+1726343400000,8.629,8.635,8.619,8.619,2542.23,,,,,
+1726343700000,8.619,8.622,8.607,8.608,2517.99,,,,,
+1726344000000,8.608,8.622,8.606,8.621,3963.37,,,,,
+1726344300000,8.62,8.623,8.609,8.613,2003.67,,,,,
+1726344600000,8.614,8.618,8.604,8.608,2818.71,,,,,
+1726344900000,8.608,8.627,8.606,8.612,3014.34,,,,,
+1726345200000,8.615,8.633,8.614,8.632,2142.36,,,,,
+1726345500000,8.632,8.654,8.61,8.611,11304.75,,,,,
+1726345800000,8.613,8.635,8.606,8.634,4428.11,,,,,
+1726346100000,8.634,8.637,8.615,8.621,6050.1,,,,,
+1726346400000,8.622,8.634,8.618,8.618,2400.84,,,,,
+1726346700000,8.618,8.618,8.598,8.602,2187.99,,,,,
+1726347000000,8.602,8.612,8.592,8.602,4208.47,,,,,
+1726347300000,8.6,8.622,8.597,8.604,7942.63,,,,,
+1726347600000,8.604,8.646,8.602,8.646,12751.43,,,,,
+1726347900000,8.648,8.652,8.614,8.614,21852.06,,,,,
+1726348200000,8.616,8.637,8.613,8.635,7805.69,,,,,
+1726348500000,8.635,8.644,8.617,8.63,2372.53,,,,,
+1726348800000,8.631,8.643,8.622,8.642,4652.41,,,,,
+1726349100000,8.642,8.658,8.635,8.637,1482.0,,,,,
+1726349400000,8.637,8.637,8.618,8.618,1737.54,,,,,
+1726349700000,8.619,8.619,8.613,8.613,1747.87,,,,,
+1726350000000,8.613,8.615,8.601,8.61,10814.56,,,,,
+1726350300000,8.61,8.612,8.592,8.592,6657.47,,,,,
+1726350600000,8.596,8.603,8.594,8.601,2257.52,,,,,
+1726350900000,8.601,8.601,8.583,8.583,2364.26,,,,,
+1726351200000,8.583,8.602,8.583,8.591,2573.65,,,,,
+1726351500000,8.59,8.593,8.57,8.574,2330.9,,,,,
+1726351800000,8.574,8.574,8.561,8.563,1828.15,buy,8.572500000000002,50.65128422530407,218417,0.0
+1726352100000,8.564,8.566,8.537,8.549,16323.05,,,,,
+1726352400000,8.549,8.557,8.538,8.555,7100.99,,,,,
+1726352700000,8.555,8.558,8.545,8.548,1227.67,,,,,
+1726353000000,8.548,8.591,8.548,8.591,4465.99,,,,,
+1726353300000,8.588,8.61,8.587,8.605,1719.68,,,,,
+1726353600000,8.605,8.648,8.605,8.637,20261.54,,,,,
+1726353900000,8.635,8.636,8.613,8.613,2079.15,,,,,
+1726354200000,8.614,8.615,8.598,8.6,877.05,,,,,
+1726354500000,8.599,8.605,8.595,8.604,388.96,,,,,
+1726354800000,8.604,8.624,8.602,8.62,3464.79,,,,,
+1726355100000,8.618,8.626,8.613,8.626,470.62,,,,,
+1726355400000,8.623,8.626,8.608,8.616,991.0,,,,,
+1726355700000,8.617,8.625,8.606,8.618,1176.6,,,,,
+1726356000000,8.617,8.619,8.61,8.612,845.69,,,,,
+1726356300000,8.611,8.612,8.605,8.611,987.46,,,,,
+1726356600000,8.613,8.628,8.606,8.626,11188.81,,,,,
+1726356900000,8.628,8.658,8.628,8.648,8203.47,,,,,
+1726357200000,8.652,8.663,8.637,8.657,4169.12,,,,,
+1726357500000,8.657,8.675,8.649,8.671,3317.2,,,,,
+1726357800000,8.671,8.671,8.639,8.65,2747.32,,,,,
+1726358100000,8.65,8.656,8.642,8.647,2222.91,,,,,
+1726358400000,8.648,8.655,8.629,8.642,4493.64,,,,,
+1726358700000,8.644,8.654,8.622,8.627,3869.25,,,,,
+1726359000000,8.628,8.635,8.626,8.628,441.73,,,,,
+1726359300000,8.629,8.632,8.617,8.629,1040.37,,,,,
+1726359600000,8.628,8.638,8.616,8.624,1935.18,,,,,
+1726359900000,8.625,8.64,8.625,8.633,3462.03,,,,,
+1726360200000,8.632,8.632,8.622,8.626,863.44,,,,,
+1726360500000,8.627,8.628,8.617,8.618,1642.79,,,,,
+1726360800000,8.618,8.632,8.617,8.618,1860.13,,,,,
+1726361100000,8.618,8.62,8.609,8.618,1413.42,,,,,
+1726361400000,8.618,8.618,8.601,8.604,1890.25,,,,,
+1726361700000,8.605,8.608,8.596,8.599,2132.39,,,,,
+1726362000000,8.6,8.625,8.6,8.613,4529.58,,,,,
+1726362300000,8.614,8.62,8.608,8.614,2443.22,,,,,
+1726362600000,8.616,8.617,8.606,8.61,485.2,,,,,
+1726362900000,8.609,8.632,8.603,8.627,2723.54,,,,,
+1726363200000,8.627,8.636,8.615,8.622,1317.61,,,,,
+1726363500000,8.623,8.643,8.617,8.639,899.81,,,,,
+1726363800000,8.639,8.654,8.637,8.642,1373.16,,,,,
+1726364100000,8.641,8.641,8.623,8.632,624.25,,,,,
+1726364400000,8.631,8.637,8.621,8.621,1101.65,,,,,
+1726364700000,8.621,8.63,8.618,8.629,2587.67,,,,,
+1726365000000,8.63,8.642,8.63,8.642,431.93,,,,,
+1726365300000,8.641,8.689,8.641,8.679,23030.94,,,,,
+1726365600000,8.678,8.681,8.649,8.65,1348.44,,,,,
+1726365900000,8.652,8.656,8.649,8.653,960.94,,,,,
+1726366200000,8.654,8.656,8.648,8.649,946.27,,,,,
+1726366500000,8.648,8.65,8.636,8.642,719.21,,,,,
+1726366800000,8.642,8.643,8.636,8.64,1410.9,,,,,
+1726367100000,8.638,8.651,8.638,8.641,1279.72,,,,,
+1726367400000,8.641,8.667,8.641,8.66,3360.34,,,,,
+1726367700000,8.661,8.734,8.657,8.712,9878.85,,,,,
+1726368000000,8.712,8.761,8.708,8.746,8891.05,,,,,
+1726368300000,8.745,8.753,8.723,8.746,11363.43,,,,,
+1726368600000,8.748,8.772,8.745,8.754,10341.52,,,,,
+1726368900000,8.754,8.777,8.747,8.772,2506.89,,,,,
+1726369200000,8.771,8.772,8.73,8.733,6450.37,,,,,
+1726369500000,8.732,8.758,8.723,8.748,9847.22,,,,,
+1726369800000,8.747,8.78,8.736,8.772,10407.16,,,,,
+1726370100000,8.771,8.771,8.729,8.751,6067.86,,,,,
+1726370400000,8.751,8.752,8.726,8.739,7618.13,,,,,
+1726370700000,8.74,8.748,8.723,8.727,1722.19,sell,8.72539793,45.40274563239953,403868,7.116471534902349
+1726371000000,8.724,8.739,8.717,8.717,4015.7,,,,,
+1726371300000,8.719,8.745,8.718,8.745,2560.61,,,,,
+1726371600000,8.742,8.743,8.718,8.721,964.25,,,,,
+1726371900000,8.721,8.731,8.711,8.719,5978.07,,,,,
+1726372200000,8.72,8.747,8.716,8.72,5415.87,,,,,
+1726372500000,8.725,8.729,8.721,8.727,453.3,,,,,
+1726372800000,8.726,8.732,8.698,8.707,3710.57,,,,,
+1726373100000,8.708,8.716,8.699,8.713,1538.06,,,,,
+1726373400000,8.712,8.715,8.7,8.703,3871.86,,,,,
+1726373700000,8.704,8.711,8.697,8.711,2265.81,,,,,
+1726374000000,8.71,8.723,8.698,8.701,4521.53,,,,,
+1726374300000,8.7,8.706,8.685,8.706,7039.05,,,,,
+1726374600000,8.707,8.707,8.684,8.699,6487.4,,,,,
+1726374900000,8.699,8.708,8.692,8.695,655.63,,,,,
+1726375200000,8.693,8.706,8.684,8.686,3171.98,,,,,
+1726375500000,8.684,8.692,8.674,8.688,3801.42,,,,,
+1726375800000,8.689,8.704,8.688,8.702,2676.04,,,,,
+1726376100000,8.702,8.705,8.691,8.7,2398.11,,,,,
+1726376400000,8.7,8.711,8.682,8.707,4268.53,,,,,
+1726376700000,8.706,8.71,8.701,8.71,918.03,,,,,
+1726377000000,8.711,8.758,8.711,8.757,3919.0,,,,,
+1726377300000,8.757,8.762,8.725,8.726,5412.12,,,,,
+1726377600000,8.726,8.726,8.67,8.672,9841.92,,,,,
+1726377900000,8.673,8.691,8.666,8.684,5646.19,,,,,
+1726378200000,8.685,8.704,8.683,8.69,7477.76,,,,,
+1726378500000,8.69,8.714,8.69,8.712,1540.02,,,,,