diff --git "a/backtests_csv/1v5z6wgr.csv" "b/backtests_csv/1v5z6wgr.csv"
new file mode 100644--- /dev/null
+++ "b/backtests_csv/1v5z6wgr.csv"
@@ -0,0 +1,2165 @@
+ts,open,high,low,close,volume,order_type,order_rate,order_amount,order_id,pnl
+1728777600000,4.762,4.762,4.754,4.754,407.44,,,,,
+1728777900000,4.756,4.756,4.747,4.747,850.53,,,,,
+1728778200000,4.747,4.75,4.747,4.75,32.29,,,,,
+1728778500000,4.749,4.752,4.749,4.749,643.71,,,,,
+1728778800000,4.747,4.75,4.741,4.749,1803.88,,,,,
+1728779100000,4.749,4.756,4.749,4.754,1091.44,,,,,
+1728779400000,4.754,4.757,4.752,4.755,834.65,,,,,
+1728779700000,4.754,4.754,4.749,4.75,454.5,,,,,
+1728780000000,4.75,4.755,4.75,4.755,86.72,,,,,
+1728780300000,4.755,4.755,4.749,4.752,738.27,,,,,
+1728780600000,4.749,4.751,4.749,4.751,467.31,,,,,
+1728780900000,4.749,4.749,4.745,4.745,461.9,,,,,
+1728781200000,4.745,4.745,4.726,4.727,1661.63,buy,4.729,88.10883202932263,739938,0.0
+1728781500000,4.725,4.73,4.723,4.723,368.77,,,,,
+1728781800000,4.723,4.723,4.712,4.715,1121.33,,,,,
+1728782100000,4.716,4.716,4.695,4.696,1406.23,,,,,
+1728782400000,4.698,4.71,4.698,4.702,4024.65,,,,,
+1728782700000,4.702,4.716,4.702,4.711,767.25,,,,,
+1728783000000,4.711,4.721,4.703,4.718,2463.22,,,,,
+1728783300000,4.718,4.725,4.716,4.721,710.17,,,,,
+1728783600000,4.725,4.726,4.724,4.724,488.68,,,,,
+1728783900000,4.724,4.724,4.71,4.714,982.27,,,,,
+1728784200000,4.714,4.715,4.704,4.71,376.7,,,,,
+1728784500000,4.71,4.714,4.709,4.712,541.57,,,,,
+1728784800000,4.713,4.726,4.713,4.722,2401.44,,,,,
+1728785100000,4.723,4.723,4.711,4.717,515.8,,,,,
+1728785400000,4.716,4.722,4.715,4.722,313.99,,,,,
+1728785700000,4.722,4.725,4.721,4.724,488.46,,,,,
+1728786000000,4.72,4.723,4.718,4.718,66.66,,,,,
+1728786300000,4.722,4.722,4.719,4.719,144.2,,,,,
+1728786600000,4.718,4.724,4.718,4.724,46.47,,,,,
+1728786900000,4.724,4.725,4.721,4.721,1251.85,,,,,
+1728787200000,4.722,4.724,4.722,4.724,31.52,,,,,
+1728787500000,4.724,4.729,4.723,4.726,212.98,,,,,
+1728787800000,4.721,4.73,4.721,4.73,281.66,,,,,
+1728788100000,4.73,4.739,4.729,4.735,1120.97,,,,,
+1728788400000,4.738,4.744,4.738,4.744,398.04,,,,,
+1728788700000,4.742,4.742,4.735,4.74,2060.31,,,,,
+1728789000000,4.74,4.741,4.736,4.736,1596.2,,,,,
+1728789300000,4.735,4.736,4.732,4.732,118.55,,,,,
+1728789600000,4.73,4.733,4.716,4.729,9661.71,,,,,
+1728789900000,4.73,4.73,4.718,4.726,1641.23,,,,,
+1728790200000,4.725,4.728,4.719,4.719,1797.91,,,,,
+1728790500000,4.719,4.729,4.719,4.723,2211.22,,,,,
+1728790800000,4.723,4.724,4.717,4.721,392.56,,,,,
+1728791100000,4.721,4.727,4.716,4.727,4316.36,,,,,
+1728791400000,4.727,4.729,4.722,4.728,4131.12,,,,,
+1728791700000,4.726,4.726,4.721,4.726,1069.79,,,,,
+1728792000000,4.726,4.736,4.726,4.735,3151.1,,,,,
+1728792300000,4.734,4.736,4.732,4.736,363.97,,,,,
+1728792600000,4.736,4.741,4.736,4.74,616.71,,,,,
+1728792900000,4.742,4.765,4.741,4.763,11731.9,,,,,
+1728793200000,4.763,4.78,4.757,4.77,54023.9,,,,,
+1728793500000,4.77,4.777,4.756,4.77,35578.02,,,,,
+1728793800000,4.77,4.77,4.718,4.746,33798.73,,,,,
+1728794100000,4.746,4.758,4.719,4.729,28769.78,,,,,
+1728794400000,4.728,4.736,4.723,4.735,6327.46,,,,,
+1728794700000,4.736,4.745,4.729,4.731,4985.27,,,,,
+1728795000000,4.733,4.734,4.73,4.73,632.29,,,,,
+1728795300000,4.732,4.737,4.73,4.736,487.15,,,,,
+1728795600000,4.741,4.752,4.739,4.748,1130.7,,,,,
+1728795900000,4.749,4.751,4.749,4.751,1283.81,,,,,
+1728796200000,4.755,4.758,4.753,4.758,350.22,,,,,
+1728796500000,4.759,4.774,4.754,4.774,5106.54,,,,,
+1728796800000,4.774,4.779,4.772,4.776,1487.25,,,,,
+1728797100000,4.773,4.773,4.768,4.768,898.15,,,,,
+1728797400000,4.767,4.767,4.759,4.767,1048.77,,,,,
+1728797700000,4.763,4.769,4.761,4.768,1010.23,,,,,
+1728798000000,4.762,4.765,4.759,4.764,705.98,,,,,
+1728798300000,4.763,4.764,4.758,4.758,752.35,,,,,
+1728798600000,4.757,4.757,4.756,4.756,140.08,,,,,
+1728798900000,4.756,4.757,4.754,4.755,790.82,,,,,
+1728799200000,4.755,4.755,4.743,4.745,1362.66,,,,,
+1728799500000,4.745,4.746,4.744,4.744,113.34,,,,,
+1728799800000,4.743,4.749,4.743,4.748,560.95,,,,,
+1728800100000,4.747,4.747,4.743,4.743,297.26,,,,,
+1728800400000,4.743,4.743,4.734,4.739,343.35,,,,,
+1728800700000,4.739,4.741,4.735,4.741,348.62,,,,,
+1728801000000,4.741,4.752,4.741,4.752,255.34,,,,,
+1728801300000,4.752,4.754,4.751,4.754,766.36,,,,,
+1728801600000,4.755,4.758,4.755,4.755,597.25,,,,,
+1728801900000,4.752,4.763,4.752,4.762,3296.47,,,,,
+1728802200000,4.766,4.766,4.758,4.758,816.66,,,,,
+1728802500000,4.758,4.759,4.758,4.759,69.3,,,,,
+1728802800000,4.759,4.76,4.756,4.756,320.0,,,,,
+1728803100000,4.756,4.756,4.736,4.737,1815.5,,,,,
+1728803400000,4.737,4.737,4.731,4.731,964.54,,,,,
+1728803700000,4.731,4.739,4.731,4.737,942.15,,,,,
+1728804000000,4.739,4.739,4.733,4.735,331.71,,,,,
+1728804300000,4.736,4.741,4.735,4.741,281.94,,,,,
+1728804600000,4.739,4.746,4.739,4.742,144.75,,,,,
+1728804900000,4.744,4.751,4.741,4.745,3911.13,,,,,
+1728805200000,4.746,4.749,4.745,4.747,603.41,,,,,
+1728805500000,4.745,4.745,4.738,4.738,56.25,,,,,
+1728805800000,4.737,4.75,4.732,4.75,560.57,,,,,
+1728806100000,4.752,4.753,4.746,4.748,586.71,,,,,
+1728806400000,4.748,4.75,4.743,4.745,1067.46,,,,,
+1728806700000,4.743,4.752,4.743,4.752,351.06,,,,,
+1728807000000,4.751,4.759,4.745,4.753,4573.55,,,,,
+1728807300000,4.753,4.772,4.752,4.772,3635.75,,,,,
+1728807600000,4.77,4.776,4.766,4.766,1055.33,,,,,
+1728807900000,4.764,4.764,4.762,4.762,152.87,,,,,
+1728808200000,4.765,4.765,4.761,4.765,682.74,,,,,
+1728808500000,4.763,4.765,4.757,4.757,1314.77,,,,,
+1728808800000,4.755,4.755,4.752,4.752,294.37,,,,,
+1728809100000,4.752,4.752,4.746,4.746,165.47,,,,,
+1728809400000,4.745,4.745,4.73,4.73,1143.61,,,,,
+1728809700000,4.732,4.74,4.731,4.732,7592.05,,,,,
+1728810000000,4.731,4.761,4.726,4.76,27364.08,,,,,
+1728810300000,4.76,4.776,4.759,4.764,22911.47,,,,,
+1728810600000,4.764,4.772,4.752,4.755,16910.38,,,,,
+1728810900000,4.756,4.772,4.736,4.747,19796.36,,,,,
+1728811200000,4.746,4.769,4.746,4.764,1854.8,,,,,
+1728811500000,4.763,4.766,4.759,4.766,926.89,,,,,
+1728811800000,4.766,4.767,4.754,4.759,2595.29,,,,,
+1728812100000,4.76,4.77,4.751,4.761,17909.19,,,,,
+1728812400000,4.764,4.765,4.734,4.737,15139.18,,,,,
+1728812700000,4.737,4.739,4.726,4.731,19136.17,,,,,
+1728813000000,4.729,4.739,4.721,4.728,20124.61,,,,,
+1728813300000,4.727,4.737,4.721,4.726,23079.72,,,,,
+1728813600000,4.724,4.748,4.721,4.746,18202.29,,,,,
+1728813900000,4.746,4.746,4.726,4.735,21270.49,,,,,
+1728814200000,4.735,4.735,4.728,4.728,809.69,,,,,
+1728814500000,4.732,4.741,4.732,4.739,3860.16,,,,,
+1728814800000,4.74,4.746,4.733,4.735,6263.23,,,,,
+1728815100000,4.733,4.758,4.73,4.753,15009.22,,,,,
+1728815400000,4.754,4.767,4.751,4.766,23812.27,,,,,
+1728815700000,4.766,4.771,4.747,4.747,29760.77,,,,,
+1728816000000,4.749,4.768,4.744,4.761,14481.74,,,,,
+1728816300000,4.764,4.768,4.736,4.738,28032.48,,,,,
+1728816600000,4.738,4.756,4.732,4.736,11271.82,,,,,
+1728816900000,4.736,4.739,4.73,4.73,2297.07,,,,,
+1728817200000,4.733,4.748,4.731,4.748,1410.95,,,,,
+1728817500000,4.747,4.747,4.743,4.747,55.71,,,,,
+1728817800000,4.744,4.75,4.73,4.731,5109.44,,,,,
+1728818100000,4.73,4.733,4.72,4.73,14214.5,,,,,
+1728818400000,4.729,4.743,4.719,4.719,9492.13,,,,,
+1728818700000,4.717,4.719,4.708,4.716,812.13,,,,,
+1728819000000,4.714,4.722,4.713,4.713,2799.36,,,,,
+1728819300000,4.713,4.717,4.686,4.688,10981.51,,,,,
+1728819600000,4.688,4.695,4.685,4.687,9459.73,,,,,
+1728819900000,4.689,4.713,4.689,4.712,6362.28,,,,,
+1728820200000,4.712,4.723,4.701,4.715,22384.11,,,,,
+1728820500000,4.715,4.718,4.68,4.681,7987.59,,,,,
+1728820800000,4.68,4.707,4.68,4.705,4345.65,,,,,
+1728821100000,4.707,4.717,4.696,4.696,22768.4,,,,,
+1728821400000,4.697,4.708,4.685,4.69,12776.2,,,,,
+1728821700000,4.69,4.69,4.658,4.661,29358.29,buy,4.6785,102.43375332615743,433795,0.0
+1728822000000,4.66,4.669,4.653,4.667,16177.96,,,,,
+1728822300000,4.667,4.676,4.655,4.674,12448.78,,,,,
+1728822600000,4.674,4.695,4.674,4.69,4431.32,,,,,
+1728822900000,4.687,4.687,4.678,4.679,1746.49,,,,,
+1728823200000,4.686,4.686,4.676,4.682,753.95,,,,,
+1728823500000,4.682,4.682,4.672,4.673,1665.68,,,,,
+1728823800000,4.673,4.678,4.657,4.658,7502.01,,,,,
+1728824100000,4.657,4.669,4.649,4.663,20019.46,,,,,
+1728824400000,4.663,4.678,4.653,4.669,24967.34,,,,,
+1728824700000,4.669,4.683,4.669,4.674,5499.69,,,,,
+1728825000000,4.675,4.684,4.658,4.661,26524.25,,,,,
+1728825300000,4.661,4.662,4.647,4.655,26981.41,,,,,
+1728825600000,4.654,4.665,4.646,4.657,36085.54,,,,,
+1728825900000,4.657,4.66,4.646,4.659,27116.75,,,,,
+1728826200000,4.66,4.68,4.66,4.675,29122.14,,,,,
+1728826500000,4.675,4.676,4.65,4.663,8056.47,,,,,
+1728826800000,4.662,4.669,4.661,4.661,3053.24,,,,,
+1728827100000,4.661,4.67,4.656,4.668,1375.19,,,,,
+1728827400000,4.668,4.674,4.665,4.666,1327.41,,,,,
+1728827700000,4.666,4.67,4.662,4.662,517.06,,,,,
+1728828000000,4.663,4.664,4.648,4.649,1754.1,,,,,
+1728828300000,4.648,4.648,4.626,4.63,6819.57,,,,,
+1728828600000,4.632,4.644,4.626,4.634,4195.94,,,,,
+1728828900000,4.634,4.64,4.633,4.638,411.42,,,,,
+1728829200000,4.637,4.653,4.637,4.65,3792.22,,,,,
+1728829500000,4.649,4.651,4.646,4.646,775.79,,,,,
+1728829800000,4.649,4.649,4.634,4.634,1178.0,,,,,
+1728830100000,4.632,4.633,4.623,4.628,6064.39,,,,,
+1728830400000,4.627,4.628,4.616,4.616,3035.92,buy,4.6240000000000006,88.44041351462998,596408,0.0
+1728830700000,4.619,4.622,4.601,4.616,7758.1,,,,,
+1728831000000,4.618,4.619,4.6,4.605,2987.13,,,,,
+1728831300000,4.605,4.689,4.6,4.611,22227.44,,,,,
+1728831600000,4.61,4.627,4.606,4.622,6839.82,,,,,
+1728831900000,4.623,4.631,4.621,4.63,1088.11,,,,,
+1728832200000,4.627,4.629,4.615,4.615,647.18,,,,,
+1728832500000,4.617,4.617,4.591,4.592,9846.92,,,,,
+1728832800000,4.591,4.602,4.59,4.592,2163.27,,,,,
+1728833100000,4.591,4.592,4.576,4.58,4133.29,,,,,
+1728833400000,4.576,4.592,4.575,4.585,5579.83,,,,,
+1728833700000,4.587,4.594,4.587,4.591,1144.31,,,,,
+1728834000000,4.594,4.595,4.589,4.59,810.01,,,,,
+1728834300000,4.593,4.613,4.593,4.61,1796.79,,,,,
+1728834600000,4.609,4.609,4.598,4.604,1552.14,,,,,
+1728834900000,4.598,4.599,4.589,4.589,1027.93,,,,,
+1728835200000,4.588,4.588,4.577,4.584,1135.1,,,,,
+1728835500000,4.582,4.586,4.58,4.582,258.53,,,,,
+1728835800000,4.583,4.583,4.575,4.579,1267.5,,,,,
+1728836100000,4.58,4.603,4.58,4.603,2694.51,,,,,
+1728836400000,4.603,4.608,4.595,4.605,2875.21,,,,,
+1728836700000,4.606,4.608,4.601,4.604,1093.0,,,,,
+1728837000000,4.606,4.625,4.606,4.623,676.6,,,,,
+1728837300000,4.617,4.624,4.616,4.624,314.02,,,,,
+1728837600000,4.625,4.635,4.625,4.633,2792.82,,,,,
+1728837900000,4.627,4.631,4.616,4.619,384.93,,,,,
+1728838200000,4.619,4.623,4.617,4.623,421.84,,,,,
+1728838500000,4.625,4.628,4.62,4.62,866.19,,,,,
+1728838800000,4.622,4.626,4.615,4.625,2128.12,,,,,
+1728839100000,4.622,4.627,4.615,4.619,800.52,,,,,
+1728839400000,4.621,4.636,4.621,4.635,2631.62,,,,,
+1728839700000,4.635,4.639,4.626,4.626,213.19,,,,,
+1728840000000,4.628,4.628,4.624,4.626,504.12,,,,,
+1728840300000,4.625,4.627,4.625,4.627,1337.53,,,,,
+1728840600000,4.622,4.622,4.613,4.613,1024.52,,,,,
+1728840900000,4.614,4.614,4.595,4.595,2977.77,,,,,
+1728841200000,4.594,4.598,4.587,4.588,1601.82,,,,,
+1728841500000,4.59,4.605,4.587,4.604,1318.32,,,,,
+1728841800000,4.599,4.599,4.59,4.597,407.13,,,,,
+1728842100000,4.598,4.598,4.588,4.588,145.64,,,,,
+1728842400000,4.59,4.591,4.579,4.58,2094.0,,,,,
+1728842700000,4.579,4.584,4.575,4.582,1989.66,,,,,
+1728843000000,4.581,4.581,4.562,4.562,1525.34,,,,,
+1728843300000,4.562,4.587,4.562,4.587,4814.75,,,,,
+1728843600000,4.586,4.587,4.578,4.585,1037.08,,,,,
+1728843900000,4.586,4.594,4.586,4.594,4236.9,,,,,
+1728844200000,4.595,4.606,4.589,4.603,6635.04,,,,,
+1728844500000,4.606,4.608,4.562,4.562,26128.13,,,,,
+1728844800000,4.562,4.587,4.559,4.568,18970.62,,,,,
+1728845100000,4.57,4.593,4.562,4.591,32347.7,,,,,
+1728845400000,4.591,4.593,4.545,4.561,44849.28,,,,,
+1728845700000,4.561,4.583,4.553,4.581,43338.22,,,,,
+1728846000000,4.583,4.595,4.556,4.571,54024.57,,,,,
+1728846300000,4.573,4.588,4.573,4.583,4231.52,,,,,
+1728846600000,4.584,4.591,4.582,4.582,1503.98,,,,,
+1728846900000,4.584,4.592,4.577,4.581,2263.08,,,,,
+1728847200000,4.58,4.585,4.578,4.584,66.36,,,,,
+1728847500000,4.584,4.584,4.574,4.574,1145.41,,,,,
+1728847800000,4.574,4.58,4.574,4.58,171.08,,,,,
+1728848100000,4.582,4.588,4.581,4.588,973.75,,,,,
+1728848400000,4.588,4.593,4.588,4.593,78.53,,,,,
+1728848700000,4.593,4.594,4.585,4.585,156.47,,,,,
+1728849000000,4.59,4.598,4.59,4.595,293.42,,,,,
+1728849300000,4.595,4.595,4.592,4.592,222.88,,,,,
+1728849600000,4.592,4.592,4.582,4.582,465.54,,,,,
+1728849900000,4.581,4.591,4.58,4.591,1307.24,,,,,
+1728850200000,4.587,4.588,4.586,4.588,220.55,,,,,
+1728850500000,4.588,4.59,4.585,4.587,672.33,,,,,
+1728850800000,4.588,4.593,4.585,4.591,1556.24,,,,,
+1728851100000,4.591,4.593,4.589,4.593,271.75,,,,,
+1728851400000,4.595,4.598,4.594,4.594,278.27,,,,,
+1728851700000,4.59,4.595,4.59,4.591,414.27,,,,,
+1728852000000,4.595,4.595,4.592,4.593,53.39,,,,,
+1728852300000,4.593,4.595,4.593,4.595,166.66,,,,,
+1728852600000,4.596,4.603,4.596,4.601,475.23,,,,,
+1728852900000,4.596,4.603,4.596,4.603,1061.03,,,,,
+1728853200000,4.602,4.608,4.6,4.606,842.8,,,,,
+1728853500000,4.607,4.607,4.596,4.602,1057.0,,,,,
+1728853800000,4.604,4.611,4.592,4.592,2854.68,,,,,
+1728854100000,4.592,4.603,4.592,4.603,324.79,,,,,
+1728854400000,4.602,4.614,4.602,4.613,1516.77,,,,,
+1728854700000,4.614,4.617,4.612,4.617,1667.76,,,,,
+1728855000000,4.614,4.632,4.614,4.627,2862.72,,,,,
+1728855300000,4.627,4.639,4.627,4.639,2032.16,,,,,
+1728855600000,4.638,4.64,4.634,4.634,295.49,,,,,
+1728855900000,4.634,4.634,4.623,4.623,2129.04,,,,,
+1728856200000,4.621,4.627,4.619,4.627,760.02,,,,,
+1728856500000,4.624,4.628,4.624,4.626,1485.59,,,,,
+1728856800000,4.628,4.664,4.628,4.661,1164.95,,,,,
+1728857100000,4.662,4.677,4.656,4.677,1688.38,,,,,
+1728857400000,4.674,4.682,4.667,4.674,4147.73,,,,,
+1728857700000,4.677,4.683,4.653,4.655,5475.51,,,,,
+1728858000000,4.659,4.659,4.648,4.659,1325.41,,,,,
+1728858300000,4.652,4.652,4.629,4.629,778.87,,,,,
+1728858600000,4.636,4.646,4.629,4.638,4580.06,,,,,
+1728858900000,4.637,4.647,4.634,4.643,209.8,,,,,
+1728859200000,4.639,4.651,4.634,4.638,1855.0,,,,,
+1728859500000,4.643,4.645,4.632,4.641,1284.18,,,,,
+1728859800000,4.646,4.65,4.638,4.638,537.83,,,,,
+1728860100000,4.637,4.649,4.634,4.647,497.98,,,,,
+1728860400000,4.648,4.648,4.635,4.635,2056.39,,,,,
+1728860700000,4.636,4.64,4.629,4.639,400.26,,,,,
+1728861000000,4.633,4.639,4.633,4.637,207.94,,,,,
+1728861300000,4.64,4.644,4.633,4.634,1933.52,,,,,
+1728861600000,4.634,4.643,4.633,4.635,776.38,,,,,
+1728861900000,4.637,4.643,4.633,4.643,1057.49,,,,,
+1728862200000,4.643,4.659,4.643,4.655,653.04,,,,,
+1728862500000,4.657,4.659,4.652,4.656,730.66,,,,,
+1728862800000,4.656,4.663,4.656,4.663,294.51,,,,,
+1728863100000,4.664,4.664,4.655,4.657,304.49,,,,,
+1728863400000,4.656,4.665,4.656,4.665,1129.95,,,,,
+1728863700000,4.666,4.675,4.666,4.675,605.61,,,,,
+1728864000000,4.674,4.678,4.671,4.671,822.68,,,,,
+1728864300000,4.671,4.671,4.655,4.655,3405.5,,,,,
+1728864600000,4.659,4.664,4.649,4.65,2930.37,,,,,
+1728864900000,4.651,4.66,4.636,4.648,1419.0,,,,,
+1728865200000,4.645,4.655,4.644,4.646,533.74,,,,,
+1728865500000,4.647,4.647,4.641,4.641,1422.03,,,,,
+1728865800000,4.64,4.65,4.636,4.649,648.48,,,,,
+1728866100000,4.649,4.652,4.645,4.645,187.94,,,,,
+1728866400000,4.647,4.651,4.641,4.642,311.15,,,,,
+1728866700000,4.64,4.64,4.63,4.634,1376.39,,,,,
+1728867000000,4.635,4.635,4.627,4.628,341.63,,,,,
+1728867300000,4.631,4.631,4.625,4.625,180.96,,,,,
+1728867600000,4.624,4.638,4.622,4.637,1347.42,,,,,
+1728867900000,4.637,4.642,4.632,4.64,182.01,,,,,
+1728868200000,4.644,4.657,4.644,4.657,298.41,,,,,
+1728868500000,4.657,4.66,4.649,4.659,2573.08,,,,,
+1728868800000,4.66,4.672,4.658,4.663,969.01,,,,,
+1728869100000,4.667,4.682,4.667,4.68,1971.71,,,,,
+1728869400000,4.681,4.684,4.668,4.67,2915.24,,,,,
+1728869700000,4.67,4.672,4.667,4.668,585.52,,,,,
+1728870000000,4.672,4.673,4.66,4.661,1690.03,,,,,
+1728870300000,4.66,4.668,4.652,4.653,1799.89,,,,,
+1728870600000,4.652,4.652,4.635,4.637,454.78,,,,,
+1728870900000,4.64,4.643,4.64,4.64,215.51,,,,,
+1728871200000,4.636,4.636,4.613,4.616,1696.9,,,,,
+1728871500000,4.613,4.617,4.606,4.617,1221.54,,,,,
+1728871800000,4.615,4.629,4.615,4.627,1739.02,,,,,
+1728872100000,4.622,4.631,4.611,4.631,2132.37,,,,,
+1728872400000,4.631,4.639,4.631,4.636,166.74,,,,,
+1728872700000,4.63,4.63,4.621,4.622,381.08,,,,,
+1728873000000,4.622,4.63,4.622,4.623,1135.54,,,,,
+1728873300000,4.623,4.625,4.622,4.625,913.46,,,,,
+1728873600000,4.628,4.628,4.625,4.628,47.3,,,,,
+1728873900000,4.629,4.636,4.62,4.62,318.58,,,,,
+1728874200000,4.619,4.624,4.614,4.624,227.84,,,,,
+1728874500000,4.624,4.629,4.624,4.626,239.97,,,,,
+1728874800000,4.623,4.632,4.621,4.632,896.71,,,,,
+1728875100000,4.631,4.631,4.622,4.622,605.44,,,,,
+1728875400000,4.632,4.64,4.631,4.637,540.88,,,,,
+1728875700000,4.64,4.66,4.64,4.659,822.95,,,,,
+1728876000000,4.657,4.677,4.654,4.677,2625.11,,,,,
+1728876300000,4.677,4.697,4.677,4.695,3762.74,,,,,
+1728876600000,4.695,4.709,4.681,4.707,5042.5,,,,,
+1728876900000,4.708,4.718,4.7,4.712,18210.33,,,,,
+1728877200000,4.715,4.743,4.714,4.731,6468.46,,,,,
+1728877500000,4.731,4.745,4.725,4.743,4120.03,,,,,
+1728877800000,4.741,4.746,4.733,4.743,2316.16,,,,,
+1728878100000,4.742,4.762,4.742,4.756,3672.86,,,,,
+1728878400000,4.759,4.769,4.749,4.749,2192.94,,,,,
+1728878700000,4.749,4.757,4.738,4.74,3904.13,,,,,
+1728879000000,4.739,4.747,4.732,4.733,4027.35,,,,,
+1728879300000,4.732,4.738,4.723,4.738,1272.61,sell,4.72361499,66.26397982583651,106000,5.981475516593805
+1728879600000,4.737,4.754,4.737,4.751,1684.5,,,,,
+1728879900000,4.75,4.752,4.741,4.741,1304.91,,,,,
+1728880200000,4.741,4.759,4.741,4.753,2696.89,,,,,
+1728880500000,4.747,4.748,4.741,4.747,1614.3,,,,,
+1728880800000,4.749,4.749,4.743,4.748,748.9,,,,,
+1728881100000,4.75,4.756,4.746,4.752,523.15,,,,,
+1728881400000,4.747,4.752,4.74,4.74,666.21,,,,,
+1728881700000,4.737,4.737,4.732,4.734,251.53,,,,,
+1728882000000,4.735,4.742,4.733,4.733,501.36,,,,,
+1728882300000,4.732,4.732,4.705,4.706,2550.79,sell,4.71400591,22.15425725510467,289296,1.8601236618312171
+1728882600000,4.71,4.718,4.71,4.711,672.07,,,,,
+1728882900000,4.708,4.72,4.705,4.72,906.35,,,,,
+1728883200000,4.722,4.722,4.712,4.712,628.76,,,,,
+1728883500000,4.711,4.712,4.706,4.708,440.58,,,,,
+1728883800000,4.706,4.709,4.699,4.699,1468.55,,,,,
+1728884100000,4.699,4.703,4.688,4.69,1408.85,buy,4.695,69.56666893007649,587453,0.0
+1728884400000,4.69,4.706,4.686,4.704,528.04,,,,,
+1728884700000,4.705,4.715,4.701,4.715,2026.31,,,,,
+1728885000000,4.718,4.72,4.712,4.716,2063.8,,,,,
+1728885300000,4.715,4.717,4.709,4.713,686.68,,,,,
+1728885600000,4.714,4.716,4.708,4.708,1321.46,,,,,
+1728885900000,4.708,4.714,4.706,4.706,1768.63,,,,,
+1728886200000,4.71,4.712,4.701,4.705,765.69,,,,,
+1728886500000,4.707,4.725,4.707,4.724,4933.3,,,,,
+1728886800000,4.726,4.731,4.724,4.73,327.07,,,,,
+1728887100000,4.731,4.743,4.729,4.739,2027.41,,,,,
+1728887400000,4.737,4.737,4.729,4.729,1457.97,,,,,
+1728887700000,4.73,4.735,4.725,4.733,2164.34,,,,,
+1728888000000,4.735,4.748,4.735,4.743,13145.05,,,,,
+1728888300000,4.741,4.742,4.732,4.74,6173.84,,,,,
+1728888600000,4.739,4.749,4.739,4.74,1329.51,,,,,
+1728888900000,4.74,4.745,4.738,4.743,1384.6,,,,,
+1728889200000,4.74,4.743,4.725,4.731,871.68,sell,4.72540463,66.52975798955616,925641,2.495115737344247
+1728889500000,4.73,4.73,4.723,4.728,1899.98,,,,,
+1728889800000,4.726,4.731,4.725,4.728,824.15,,,,,
+1728890100000,4.728,4.736,4.727,4.728,2300.06,,,,,
+1728890400000,4.729,4.738,4.728,4.737,819.92,,,,,
+1728890700000,4.737,4.745,4.737,4.737,884.91,,,,,
+1728891000000,4.741,4.763,4.739,4.753,2299.21,,,,,
+1728891300000,4.755,4.758,4.754,4.756,289.13,,,,,
+1728891600000,4.756,4.762,4.748,4.748,3021.66,,,,,
+1728891900000,4.747,4.755,4.733,4.754,2524.87,sell,4.74221786,68.50177610878303,566738,3.2870668535884944
+1728892200000,4.755,4.761,4.749,4.76,3077.84,,,,,
+1728892500000,4.756,4.759,4.749,4.75,2933.18,,,,,
+1728892800000,4.752,4.762,4.744,4.744,1640.79,,,,,
+1728893100000,4.745,4.748,4.739,4.748,1339.42,,,,,
+1728893400000,4.746,4.749,4.739,4.74,191.9,,,,,
+1728893700000,4.738,4.75,4.733,4.746,1383.4,,,,,
+1728894000000,4.747,4.749,4.736,4.736,591.56,,,,,
+1728894300000,4.735,4.738,4.732,4.734,1561.13,,,,,
+1728894600000,4.735,4.737,4.729,4.734,2232.04,,,,,
+1728894900000,4.735,4.737,4.725,4.731,4429.55,,,,,
+1728895200000,4.726,4.729,4.724,4.726,587.95,,,,,
+1728895500000,4.726,4.726,4.719,4.72,1620.95,,,,,
+1728895800000,4.721,4.724,4.718,4.723,968.59,,,,,
+1728896100000,4.724,4.725,4.719,4.724,140.29,,,,,
+1728896400000,4.724,4.724,4.715,4.718,733.4,,,,,
+1728896700000,4.721,4.723,4.715,4.715,1797.41,,,,,
+1728897000000,4.715,4.729,4.713,4.729,3679.86,,,,,
+1728897300000,4.729,4.744,4.729,4.744,1110.3,,,,,
+1728897600000,4.744,4.748,4.737,4.748,1710.24,,,,,
+1728897900000,4.742,4.742,4.735,4.738,660.51,,,,,
+1728898200000,4.74,4.75,4.736,4.748,557.04,,,,,
+1728898500000,4.747,4.762,4.747,4.761,2316.09,,,,,
+1728898800000,4.762,4.768,4.759,4.766,1258.23,,,,,
+1728899100000,4.765,4.771,4.764,4.766,2463.46,,,,,
+1728899400000,4.763,4.766,4.755,4.765,5605.08,,,,,
+1728899700000,4.767,4.769,4.762,4.764,957.48,,,,,
+1728900000000,4.765,4.77,4.762,4.768,781.74,,,,,
+1728900300000,4.764,4.764,4.756,4.76,1319.88,,,,,
+1728900600000,4.761,4.769,4.759,4.764,1174.02,,,,,
+1728900900000,4.763,4.766,4.755,4.76,2913.99,,,,,
+1728901200000,4.764,4.777,4.764,4.775,2476.83,,,,,
+1728901500000,4.775,4.775,4.767,4.769,717.35,,,,,
+1728901800000,4.77,4.773,4.766,4.766,2062.92,,,,,
+1728902100000,4.771,4.774,4.765,4.77,1836.04,,,,,
+1728902400000,4.771,4.776,4.77,4.771,1102.89,,,,,
+1728902700000,4.772,4.775,4.77,4.771,2593.08,,,,,
+1728903000000,4.77,4.772,4.765,4.771,1603.7,,,,,
+1728903300000,4.771,4.772,4.768,4.771,904.26,,,,,
+1728903600000,4.773,4.776,4.772,4.776,1474.75,,,,,
+1728903900000,4.775,4.789,4.775,4.784,6320.65,,,,,
+1728904200000,4.784,4.79,4.783,4.788,3423.69,,,,,
+1728904500000,4.786,4.786,4.778,4.784,821.98,,,,,
+1728904800000,4.782,4.787,4.775,4.775,582.86,,,,,
+1728905100000,4.775,4.786,4.771,4.786,913.4,,,,,
+1728905400000,4.786,4.796,4.782,4.789,6877.19,,,,,
+1728905700000,4.79,4.794,4.784,4.791,4905.02,,,,,
+1728906000000,4.791,4.795,4.789,4.792,4270.33,,,,,
+1728906300000,4.792,4.795,4.786,4.787,5491.94,,,,,
+1728906600000,4.79,4.799,4.787,4.79,2887.25,,,,,
+1728906900000,4.79,4.797,4.79,4.794,1405.2,,,,,
+1728907200000,4.799,4.808,4.795,4.795,7047.38,,,,,
+1728907500000,4.797,4.805,4.796,4.798,3541.51,,,,,
+1728907800000,4.799,4.815,4.798,4.81,6653.62,,,,,
+1728908100000,4.809,4.809,4.788,4.795,2847.22,,,,,
+1728908400000,4.794,4.799,4.783,4.783,1098.07,,,,,
+1728908700000,4.783,4.785,4.776,4.778,4302.35,sell,4.78154318,81.23361787078542,660081,4.827093643748552
+1728909000000,4.777,4.794,4.777,4.785,2916.06,,,,,
+1728909300000,4.788,4.791,4.783,4.787,4006.25,,,,,
+1728909600000,4.786,4.79,4.777,4.782,1260.07,,,,,
+1728909900000,4.783,4.785,4.78,4.785,318.56,,,,,
+1728910200000,4.786,4.791,4.782,4.783,1317.39,,,,,
+1728910500000,4.779,4.786,4.779,4.786,331.13,,,,,
+1728910800000,4.78,4.781,4.775,4.775,370.49,,,,,
+1728911100000,4.775,4.787,4.775,4.787,2270.07,,,,,
+1728911400000,4.787,4.788,4.767,4.769,3267.81,,,,,
+1728911700000,4.769,4.777,4.763,4.774,3891.8,,,,,
+1728912000000,4.775,4.775,4.767,4.769,619.35,,,,,
+1728912300000,4.766,4.767,4.76,4.761,2244.04,,,,,
+1728912600000,4.763,4.776,4.763,4.766,1353.53,,,,,
+1728912900000,4.767,4.767,4.762,4.762,453.19,,,,,
+1728913200000,4.766,4.783,4.763,4.78,1956.83,,,,,
+1728913500000,4.785,4.803,4.784,4.799,16971.28,,,,,
+1728913800000,4.798,4.814,4.798,4.799,3629.7,,,,,
+1728914100000,4.807,4.824,4.805,4.819,5202.48,,,,,
+1728914400000,4.82,4.836,4.819,4.825,5416.48,,,,,
+1728914700000,4.825,4.827,4.81,4.827,6048.92,,,,,
+1728915000000,4.826,4.83,4.817,4.825,2636.64,,,,,
+1728915300000,4.823,4.835,4.818,4.824,2581.59,,,,,
+1728915600000,4.828,4.845,4.826,4.842,7035.77,,,,,
+1728915900000,4.84,4.859,4.839,4.854,5031.24,,,,,
+1728916200000,4.851,4.854,4.828,4.835,4536.03,,,,,
+1728916500000,4.833,4.838,4.829,4.835,2853.11,,,,,
+1728916800000,4.837,4.86,4.836,4.856,4135.51,,,,,
+1728917100000,4.855,4.869,4.855,4.864,2403.23,,,,,
+1728917400000,4.862,4.862,4.835,4.843,10797.71,,,,,
+1728917700000,4.842,4.857,4.84,4.841,39444.1,,,,,
+1728918000000,4.842,4.852,4.835,4.838,9862.98,sell,4.83726138,28.484568106390896,267448,2.87939349520484
+1728918300000,4.844,4.849,4.844,4.845,3689.71,,,,,
+1728918600000,4.846,4.846,4.835,4.838,13767.35,,,,,
+1728918900000,4.843,4.856,4.837,4.855,4528.31,,,,,
+1728919200000,4.855,4.862,4.846,4.851,2541.61,,,,,
+1728919500000,4.851,4.859,4.849,4.857,2440.95,,,,,
+1728919800000,4.856,4.867,4.855,4.863,4401.31,,,,,
+1728920100000,4.864,4.865,4.852,4.854,1123.14,,,,,
+1728920400000,4.852,4.858,4.845,4.85,3021.62,,,,,
+1728920700000,4.853,4.873,4.852,4.863,4072.72,,,,,
+1728921000000,4.86,4.869,4.859,4.861,2101.76,,,,,
+1728921300000,4.862,4.878,4.861,4.87,6564.07,,,,,
+1728921600000,4.871,4.895,4.87,4.893,12138.66,,,,,
+1728921900000,4.893,4.896,4.881,4.881,4076.55,,,,,
+1728922200000,4.881,4.885,4.864,4.867,2477.22,,,,,
+1728922500000,4.867,4.867,4.85,4.851,7667.42,,,,,
+1728922800000,4.85,4.859,4.846,4.853,3703.83,,,,,
+1728923100000,4.853,4.859,4.845,4.858,1662.91,,,,,
+1728923400000,4.856,4.867,4.856,4.863,1276.19,,,,,
+1728923700000,4.863,4.871,4.863,4.867,1265.28,,,,,
+1728924000000,4.865,4.872,4.865,4.872,1748.73,,,,,
+1728924300000,4.869,4.869,4.857,4.867,838.03,,,,,
+1728924600000,4.867,4.87,4.86,4.867,941.85,,,,,
+1728924900000,4.861,4.863,4.859,4.862,1080.41,,,,,
+1728925200000,4.862,4.869,4.859,4.869,7308.11,,,,,
+1728925500000,4.869,4.869,4.859,4.868,1464.83,,,,,
+1728925800000,4.866,4.876,4.866,4.875,661.11,,,,,
+1728926100000,4.874,4.877,4.871,4.874,553.11,,,,,
+1728926400000,4.87,4.871,4.858,4.866,1991.28,,,,,
+1728926700000,4.864,4.869,4.86,4.866,1189.26,,,,,
+1728927000000,4.867,4.873,4.866,4.873,1698.0,,,,,
+1728927300000,4.872,4.875,4.863,4.874,4499.1,,,,,
+1728927600000,4.876,4.879,4.874,4.875,3259.81,,,,,
+1728927900000,4.876,4.879,4.869,4.874,2088.95,,,,,
+1728928200000,4.874,4.878,4.867,4.869,2958.67,,,,,
+1728928500000,4.869,4.873,4.869,4.873,510.12,,,,,
+1728928800000,4.871,4.877,4.86,4.862,1931.95,,,,,
+1728929100000,4.862,4.876,4.862,4.874,2311.15,,,,,
+1728929400000,4.876,4.879,4.873,4.873,631.57,,,,,
+1728929700000,4.872,4.872,4.865,4.871,1500.38,,,,,
+1728930000000,4.872,4.873,4.869,4.87,634.21,,,,,
+1728930300000,4.869,4.871,4.862,4.865,1443.18,,,,,
+1728930600000,4.865,4.865,4.86,4.861,604.13,,,,,
+1728930900000,4.862,4.88,4.862,4.878,1192.37,,,,,
+1728931200000,4.879,4.881,4.875,4.877,3514.96,,,,,
+1728931500000,4.876,4.876,4.871,4.872,1119.08,,,,,
+1728931800000,4.87,4.875,4.867,4.867,646.37,,,,,
+1728932100000,4.865,4.872,4.865,4.87,5642.81,,,,,
+1728932400000,4.869,4.877,4.867,4.876,2721.67,,,,,
+1728932700000,4.872,4.879,4.871,4.878,360.83,,,,,
+1728933000000,4.878,4.881,4.874,4.874,1626.47,,,,,
+1728933300000,4.876,4.877,4.871,4.876,783.65,,,,,
+1728933600000,4.874,4.877,4.861,4.861,3073.01,,,,,
+1728933900000,4.865,4.867,4.858,4.861,1687.08,buy,4.8646171,69.4975734225864,713705,0.0
+1728934200000,4.859,4.865,4.858,4.864,820.95,,,,,
+1728934500000,4.863,4.867,4.862,4.864,800.69,,,,,
+1728934800000,4.866,4.866,4.86,4.863,951.22,,,,,
+1728935100000,4.868,4.869,4.864,4.868,702.97,,,,,
+1728935400000,4.865,4.868,4.863,4.864,1402.45,,,,,
+1728935700000,4.865,4.867,4.858,4.862,3177.31,,,,,
+1728936000000,4.862,4.87,4.859,4.868,667.27,,,,,
+1728936300000,4.869,4.876,4.869,4.875,605.82,sell,4.86910098,69.15008555547347,689911,1.7367156612063657
+1728936600000,4.875,4.875,4.872,4.874,401.66,,,,,
+1728936900000,4.874,4.875,4.871,4.874,512.74,,,,,
+1728937200000,4.874,4.874,4.865,4.865,622.48,,,,,
+1728937500000,4.865,4.87,4.865,4.869,380.58,,,,,
+1728937800000,4.868,4.87,4.866,4.866,162.16,,,,,
+1728938100000,4.865,4.866,4.859,4.861,1169.0,,,,,
+1728938400000,4.863,4.868,4.863,4.868,642.03,,,,,
+1728938700000,4.868,4.868,4.864,4.864,895.27,,,,,
+1728939000000,4.866,4.868,4.864,4.865,246.97,,,,,
+1728939300000,4.866,4.866,4.861,4.864,719.37,,,,,
+1728939600000,4.864,4.875,4.864,4.868,4624.83,,,,,
+1728939900000,4.871,4.882,4.867,4.872,14213.94,,,,,
+1728940200000,4.874,4.881,4.874,4.881,3061.1,,,,,
+1728940500000,4.881,4.882,4.874,4.876,373.78,,,,,
+1728940800000,4.876,4.877,4.869,4.869,2397.26,,,,,
+1728941100000,4.871,4.871,4.864,4.865,1321.66,,,,,
+1728941400000,4.866,4.871,4.861,4.863,2067.02,,,,,
+1728941700000,4.863,4.865,4.86,4.865,392.01,,,,,
+1728942000000,4.865,4.872,4.864,4.872,2920.03,,,,,
+1728942300000,4.871,4.871,4.864,4.864,468.5,,,,,
+1728942600000,4.864,4.865,4.864,4.865,99.46,,,,,
+1728942900000,4.863,4.867,4.861,4.867,2544.68,,,,,
+1728943200000,4.867,4.874,4.863,4.873,723.94,,,,,
+1728943500000,4.871,4.876,4.87,4.872,223.76,,,,,
+1728943800000,4.871,4.878,4.869,4.876,873.6,,,,,
+1728944100000,4.876,4.887,4.872,4.88,3041.34,,,,,
+1728944400000,4.884,4.89,4.881,4.881,2714.98,,,,,
+1728944700000,4.882,4.893,4.882,4.888,1073.23,,,,,
+1728945000000,4.888,4.921,4.888,4.897,9673.38,,,,,
+1728945300000,4.898,4.904,4.894,4.899,954.85,,,,,
+1728945600000,4.901,4.916,4.901,4.91,4081.78,,,,,
+1728945900000,4.91,4.911,4.901,4.908,1591.37,,,,,
+1728946200000,4.909,4.912,4.904,4.906,1188.18,,,,,
+1728946500000,4.909,4.927,4.909,4.921,9999.55,,,,,
+1728946800000,4.924,4.925,4.906,4.908,2893.6,,,,,
+1728947100000,4.908,4.908,4.898,4.904,2165.18,sell,4.89897839,15.659700937420197,844401,0.43296847052858434
+1728947400000,4.899,4.907,4.893,4.893,4288.06,,,,,
+1728947700000,4.894,4.898,4.89,4.893,358.69,,,,,
+1728948000000,4.894,4.903,4.894,4.9,1071.43,,,,,
+1728948300000,4.899,4.902,4.895,4.9,1643.3,,,,,
+1728948600000,4.899,4.904,4.895,4.897,1677.37,,,,,
+1728948900000,4.897,4.899,4.893,4.893,161.96,,,,,
+1728949200000,4.894,4.896,4.89,4.893,567.98,,,,,
+1728949500000,4.89,4.897,4.889,4.895,221.85,,,,,
+1728949800000,4.894,4.897,4.89,4.89,421.58,,,,,
+1728950100000,4.891,4.898,4.891,4.898,159.69,,,,,
+1728950400000,4.898,4.912,4.897,4.901,5711.49,,,,,
+1728950700000,4.901,4.912,4.891,4.892,4643.95,,,,,
+1728951000000,4.889,4.891,4.883,4.883,2160.45,,,,,
+1728951300000,4.883,4.903,4.882,4.903,1637.18,,,,,
+1728951600000,4.903,4.906,4.9,4.906,2906.45,,,,,
+1728951900000,4.904,4.922,4.902,4.919,2806.17,,,,,
+1728952200000,4.919,4.921,4.901,4.902,2556.07,,,,,
+1728952500000,4.909,4.909,4.88,4.88,6392.94,,,,,
+1728952800000,4.879,4.884,4.867,4.871,2010.1,,,,,
+1728953100000,4.87,4.897,4.869,4.897,3262.69,,,,,
+1728953400000,4.895,4.9,4.889,4.889,1887.49,,,,,
+1728953700000,4.889,4.894,4.885,4.887,1151.32,,,,,
+1728954000000,4.887,4.899,4.883,4.89,1007.37,,,,,
+1728954300000,4.892,4.901,4.891,4.901,2026.74,,,,,
+1728954600000,4.898,4.905,4.892,4.897,3146.39,,,,,
+1728954900000,4.897,4.897,4.883,4.884,486.97,,,,,
+1728955200000,4.884,4.884,4.874,4.884,667.46,,,,,
+1728955500000,4.886,4.893,4.885,4.887,2196.39,,,,,
+1728955800000,4.886,4.886,4.875,4.881,1127.41,,,,,
+1728956100000,4.878,4.885,4.877,4.878,8901.49,,,,,
+1728956400000,4.875,4.887,4.866,4.887,1922.88,,,,,
+1728956700000,4.887,4.892,4.887,4.89,1128.41,,,,,
+1728957000000,4.891,4.896,4.891,4.893,769.46,,,,,
+1728957300000,4.89,4.894,4.887,4.893,238.76,,,,,
+1728957600000,4.895,4.897,4.886,4.893,6039.94,,,,,
+1728957900000,4.896,4.899,4.89,4.895,1907.42,,,,,
+1728958200000,4.895,4.896,4.891,4.892,363.84,,,,,
+1728958500000,4.897,4.91,4.897,4.91,1244.67,,,,,
+1728958800000,4.91,4.915,4.909,4.912,2536.55,,,,,
+1728959100000,4.911,4.912,4.905,4.906,534.79,,,,,
+1728959400000,4.905,4.909,4.904,4.905,706.16,,,,,
+1728959700000,4.901,4.901,4.89,4.89,620.7,,,,,
+1728960000000,4.888,4.901,4.888,4.896,947.4,,,,,
+1728960300000,4.896,4.9,4.89,4.892,201.3,,,,,
+1728960600000,4.895,4.899,4.889,4.892,774.21,,,,,
+1728960900000,4.891,4.893,4.888,4.892,1389.81,,,,,
+1728961200000,4.892,4.895,4.888,4.894,1509.93,,,,,
+1728961500000,4.895,4.895,4.888,4.888,2574.63,,,,,
+1728961800000,4.89,4.899,4.889,4.896,1440.45,,,,,
+1728962100000,4.893,4.896,4.889,4.889,279.73,,,,,
+1728962400000,4.888,4.888,4.877,4.878,956.89,,,,,
+1728962700000,4.877,4.884,4.874,4.881,5176.74,,,,,
+1728963000000,4.881,4.882,4.858,4.861,1786.74,,,,,
+1728963300000,4.861,4.861,4.836,4.855,4660.77,buy,4.858,79.36230206769906,796539,0.0
+1728963600000,4.857,4.873,4.857,4.87,7067.82,,,,,
+1728963900000,4.872,4.874,4.868,4.869,2927.17,,,,,
+1728964200000,4.872,4.872,4.855,4.859,533.38,,,,,
+1728964500000,4.861,4.862,4.85,4.852,1687.19,,,,,
+1728964800000,4.851,4.857,4.849,4.849,795.77,,,,,
+1728965100000,4.848,4.849,4.83,4.835,4055.85,,,,,
+1728965400000,4.835,4.854,4.835,4.854,1409.41,,,,,
+1728965700000,4.854,4.862,4.851,4.862,1589.73,,,,,
+1728966000000,4.862,4.877,4.862,4.877,3681.46,,,,,
+1728966300000,4.876,4.885,4.874,4.878,3898.16,,,,,
+1728966600000,4.879,4.884,4.877,4.881,3544.4,,,,,
+1728966900000,4.881,4.891,4.881,4.888,2448.19,,,,,
+1728967200000,4.887,4.891,4.887,4.89,8525.59,,,,,
+1728967500000,4.891,4.891,4.887,4.888,837.0,,,,,
+1728967800000,4.891,4.9,4.891,4.894,9069.96,,,,,
+1728968100000,4.895,4.897,4.89,4.89,172.19,,,,,
+1728968400000,4.893,4.895,4.881,4.887,1427.37,,,,,
+1728968700000,4.884,4.884,4.874,4.874,596.33,,,,,
+1728969000000,4.873,4.873,4.863,4.868,1934.18,,,,,
+1728969300000,4.864,4.864,4.855,4.855,1828.66,,,,,
+1728969600000,4.856,4.865,4.85,4.859,1666.99,,,,,
+1728969900000,4.86,4.86,4.843,4.849,577.12,,,,,
+1728970200000,4.846,4.849,4.818,4.825,2938.11,,,,,
+1728970500000,4.834,4.843,4.829,4.83,1281.07,,,,,
+1728970800000,4.833,4.833,4.816,4.824,6288.8,,,,,
+1728971100000,4.824,4.836,4.824,4.829,1124.16,,,,,
+1728971400000,4.83,4.838,4.823,4.838,564.77,,,,,
+1728971700000,4.838,4.841,4.829,4.84,1697.36,,,,,
+1728972000000,4.838,4.844,4.837,4.837,589.08,,,,,
+1728972300000,4.833,4.839,4.827,4.831,1953.08,,,,,
+1728972600000,4.828,4.838,4.825,4.838,6249.97,,,,,
+1728972900000,4.84,4.87,4.84,4.87,3391.49,,,,,
+1728973200000,4.87,4.874,4.868,4.87,3157.25,,,,,
+1728973500000,4.871,4.874,4.86,4.861,1378.39,,,,,
+1728973800000,4.863,4.868,4.861,4.863,975.55,,,,,
+1728974100000,4.863,4.863,4.852,4.854,550.93,,,,,
+1728974400000,4.855,4.864,4.855,4.861,320.46,,,,,
+1728974700000,4.858,4.865,4.855,4.858,747.31,,,,,
+1728975000000,4.859,4.876,4.856,4.876,2689.52,,,,,
+1728975300000,4.873,4.88,4.873,4.877,1416.25,,,,,
+1728975600000,4.88,4.891,4.876,4.888,4262.21,,,,,
+1728975900000,4.889,4.892,4.882,4.888,6091.85,,,,,
+1728976200000,4.888,4.89,4.88,4.885,4733.56,,,,,
+1728976500000,4.885,4.885,4.87,4.877,2635.89,,,,,
+1728976800000,4.879,4.879,4.859,4.862,1332.77,,,,,
+1728977100000,4.864,4.867,4.861,4.867,432.69,,,,,
+1728977400000,4.865,4.866,4.853,4.865,3464.66,,,,,
+1728977700000,4.862,4.87,4.858,4.869,1247.4,,,,,
+1728978000000,4.874,4.875,4.864,4.869,793.34,,,,,
+1728978300000,4.869,4.882,4.869,4.882,822.96,,,,,
+1728978600000,4.882,4.882,4.874,4.874,5170.41,,,,,
+1728978900000,4.873,4.873,4.863,4.866,1934.01,,,,,
+1728979200000,4.865,4.88,4.865,4.879,835.28,,,,,
+1728979500000,4.875,4.889,4.872,4.887,2960.35,,,,,
+1728979800000,4.888,4.897,4.886,4.896,2690.41,,,,,
+1728980100000,4.89,4.893,4.883,4.891,3239.91,,,,,
+1728980400000,4.891,4.897,4.89,4.892,3143.04,,,,,
+1728980700000,4.895,4.899,4.891,4.895,911.89,,,,,
+1728981000000,4.897,4.905,4.893,4.9,1912.32,,,,,
+1728981300000,4.9,4.907,4.898,4.902,4677.2,,,,,
+1728981600000,4.903,4.903,4.898,4.901,844.99,,,,,
+1728981900000,4.901,4.903,4.892,4.894,3230.2,,,,,
+1728982200000,4.894,4.896,4.89,4.89,536.65,,,,,
+1728982500000,4.89,4.893,4.89,4.891,1680.44,,,,,
+1728982800000,4.895,4.904,4.889,4.89,4032.63,,,,,
+1728983100000,4.889,4.895,4.869,4.869,4112.53,,,,,
+1728983400000,4.869,4.887,4.869,4.886,2563.25,,,,,
+1728983700000,4.886,4.893,4.873,4.882,1939.71,,,,,
+1728984000000,4.886,4.899,4.886,4.894,2812.16,,,,,
+1728984300000,4.894,4.899,4.887,4.894,2920.68,,,,,
+1728984600000,4.892,4.911,4.889,4.911,2626.8,,,,,
+1728984900000,4.91,4.911,4.898,4.898,2462.16,,,,,
+1728985200000,4.898,4.902,4.892,4.902,2282.18,,,,,
+1728985500000,4.903,4.904,4.896,4.904,1086.03,,,,,
+1728985800000,4.905,4.906,4.901,4.902,815.31,,,,,
+1728986100000,4.901,4.902,4.89,4.89,4907.91,,,,,
+1728986400000,4.889,4.897,4.888,4.896,596.96,,,,,
+1728986700000,4.896,4.896,4.877,4.877,2026.03,,,,,
+1728987000000,4.873,4.893,4.872,4.889,1913.28,,,,,
+1728987300000,4.889,4.892,4.885,4.889,1734.78,,,,,
+1728987600000,4.894,4.898,4.892,4.898,1148.32,,,,,
+1728987900000,4.898,4.898,4.89,4.898,382.52,,,,,
+1728988200000,4.897,4.913,4.897,4.913,3572.22,,,,,
+1728988500000,4.91,4.91,4.898,4.901,632.2,,,,,
+1728988800000,4.904,4.911,4.902,4.907,2882.5,,,,,
+1728989100000,4.906,4.913,4.901,4.911,1079.9,,,,,
+1728989400000,4.913,4.913,4.906,4.906,372.81,,,,,
+1728989700000,4.904,4.908,4.897,4.9,3302.61,,,,,
+1728990000000,4.901,4.904,4.893,4.896,342.67,,,,,
+1728990300000,4.896,4.896,4.857,4.857,3201.45,,,,,
+1728990600000,4.859,4.864,4.84,4.853,8281.67,,,,,
+1728990900000,4.854,4.854,4.817,4.822,8444.22,,,,,
+1728991200000,4.825,4.837,4.819,4.82,2017.45,,,,,
+1728991500000,4.82,4.836,4.804,4.834,9542.04,,,,,
+1728991800000,4.835,4.859,4.825,4.851,4870.2,,,,,
+1728992100000,4.849,4.85,4.8,4.806,12786.8,,,,,
+1728992400000,4.808,4.828,4.805,4.814,3879.06,,,,,
+1728992700000,4.813,4.824,4.794,4.814,5990.43,,,,,
+1728993000000,4.816,4.818,4.762,4.765,8397.89,buy,4.793,80.43856946481993,218474,0.0
+1728993300000,4.767,4.779,4.753,4.779,2582.13,,,,,
+1728993600000,4.777,4.813,4.775,4.806,4284.93,,,,,
+1728993900000,4.808,4.816,4.805,4.816,1657.45,sell,4.81458718,80.43856946481993,978804,0.958387573689603
+1728994200000,4.815,4.819,4.772,4.787,4762.96,,,,,
+1728994500000,4.787,4.811,4.787,4.804,4368.7,,,,,
+1728994800000,4.807,4.814,4.798,4.809,1699.92,,,,,
+1728995100000,4.807,4.814,4.8,4.811,303.87,,,,,
+1728995400000,4.813,4.836,4.811,4.836,2242.24,,,,,
+1728995700000,4.836,4.847,4.823,4.847,5624.08,,,,,
+1728996000000,4.848,4.859,4.848,4.849,1323.95,,,,,
+1728996300000,4.848,4.856,4.841,4.851,3548.03,,,,,
+1728996600000,4.848,4.848,4.832,4.835,1719.17,,,,,
+1728996900000,4.834,4.837,4.831,4.834,1061.15,,,,,
+1728997200000,4.834,4.845,4.834,4.841,1437.58,,,,,
+1728997500000,4.837,4.839,4.829,4.839,1323.72,,,,,
+1728997800000,4.838,4.839,4.828,4.832,1845.53,,,,,
+1728998100000,4.831,4.836,4.82,4.824,1690.89,,,,,
+1728998400000,4.823,4.831,4.82,4.822,486.9,,,,,
+1728998700000,4.82,4.82,4.801,4.809,2204.58,,,,,
+1728999000000,4.81,4.812,4.793,4.81,3059.34,,,,,
+1728999300000,4.816,4.827,4.804,4.825,3970.41,,,,,
+1728999600000,4.824,4.856,4.824,4.853,1845.07,,,,,
+1728999900000,4.853,4.874,4.843,4.873,4729.79,,,,,
+1729000200000,4.876,4.904,4.876,4.904,7115.49,,,,,
+1729000500000,4.905,4.935,4.79,4.923,47071.6,,,,,
+1729000800000,4.923,4.951,4.912,4.924,13584.1,,,,,
+1729001100000,4.921,4.921,4.874,4.893,6236.63,,,,,
+1729001400000,4.894,4.917,4.888,4.9,4336.93,,,,,
+1729001700000,4.899,4.907,4.869,4.885,6018.27,,,,,
+1729002000000,4.883,4.894,4.857,4.867,4411.61,,,,,
+1729002300000,4.867,4.883,4.846,4.846,5362.95,,,,,
+1729002600000,4.845,4.861,4.813,4.813,12745.22,,,,,
+1729002900000,4.81,4.826,4.753,4.759,25086.99,,,,,
+1729003200000,4.757,4.76,4.714,4.741,41884.92,,,,,
+1729003500000,4.737,4.783,4.703,4.779,25841.69,,,,,
+1729003800000,4.782,4.79,4.746,4.76,5865.15,,,,,
+1729004100000,4.761,4.768,4.712,4.718,6445.26,,,,,
+1729004400000,4.718,4.732,4.689,4.719,7586.35,,,,,
+1729004700000,4.718,4.725,4.643,4.659,15929.55,sell,4.68359358,92.60652492537072,958566,0.28261699549544483
+1729004700000,4.718,4.725,4.643,4.659,15929.55,buy,4.671,92.60652492537072,947327,0.0
+1729005000000,4.66,4.709,4.644,4.709,8166.17,,,,,
+1729005300000,4.707,4.73,4.7,4.702,15536.87,,,,,
+1729005600000,4.705,4.709,4.679,4.69,8503.68,,,,,
+1729005900000,4.691,4.725,4.69,4.721,4717.3,,,,,
+1729006200000,4.719,4.761,4.715,4.759,6645.69,,,,,
+1729006500000,4.759,4.759,4.726,4.733,4975.67,,,,,
+1729006800000,4.73,4.744,4.729,4.739,3056.44,,,,,
+1729007100000,4.742,4.75,4.71,4.732,21952.28,,,,,
+1729007400000,4.733,4.747,4.73,4.74,10317.87,,,,,
+1729007700000,4.737,4.754,4.737,4.743,7930.02,,,,,
+1729008000000,4.749,4.77,4.742,4.763,8441.37,,,,,
+1729008300000,4.762,4.806,4.755,4.803,38058.19,,,,,
+1729008600000,4.801,4.818,4.795,4.807,8695.68,,,,,
+1729008900000,4.806,4.815,4.795,4.809,10919.07,,,,,
+1729009200000,4.81,4.83,4.804,4.819,8531.45,,,,,
+1729009500000,4.82,4.837,4.815,4.837,17780.48,,,,,
+1729009800000,4.836,4.85,4.83,4.846,6807.95,,,,,
+1729010100000,4.848,4.862,4.847,4.861,10488.38,,,,,
+1729010400000,4.864,4.878,4.85,4.855,10665.32,,,,,
+1729010700000,4.857,4.868,4.849,4.85,2971.38,,,,,
+1729011000000,4.847,4.853,4.832,4.835,1803.44,,,,,
+1729011300000,4.843,4.854,4.843,4.848,2427.51,,,,,
+1729011600000,4.848,4.867,4.841,4.854,1780.26,,,,,
+1729011900000,4.852,4.86,4.844,4.844,1844.5,,,,,
+1729012200000,4.842,4.842,4.818,4.837,3563.4,,,,,
+1729012500000,4.842,4.842,4.82,4.823,1521.82,,,,,
+1729012800000,4.825,4.836,4.809,4.832,6357.73,sell,4.81875795,79.36230206769908,898978,-3.8703392162790915
+1729013100000,4.834,4.834,4.823,4.832,1621.42,,,,,
+1729013400000,4.832,4.842,4.822,4.822,3099.0,,,,,
+1729013700000,4.822,4.831,4.817,4.83,4462.37,,,,,
+1729014000000,4.834,4.855,4.834,4.848,790.17,,,,,
+1729014300000,4.845,4.855,4.845,4.854,3059.52,,,,,
+1729014600000,4.854,4.856,4.848,4.854,1120.47,,,,,
+1729014900000,4.848,4.848,4.836,4.841,1566.3,,,,,
+1729015200000,4.841,4.857,4.838,4.856,1543.02,,,,,
+1729015500000,4.858,4.864,4.85,4.85,1964.14,,,,,
+1729015800000,4.85,4.857,4.843,4.856,1704.67,,,,,
+1729016100000,4.855,4.868,4.848,4.866,1907.24,,,,,
+1729016400000,4.865,4.872,4.863,4.869,2083.85,,,,,
+1729016700000,4.869,4.869,4.857,4.857,4019.15,,,,,
+1729017000000,4.858,4.868,4.858,4.859,1275.69,,,,,
+1729017300000,4.857,4.858,4.851,4.856,393.48,,,,,
+1729017600000,4.856,4.862,4.854,4.86,1554.96,,,,,
+1729017900000,4.864,4.864,4.853,4.853,842.99,,,,,
+1729018200000,4.852,4.856,4.85,4.853,1230.5,,,,,
+1729018500000,4.853,4.853,4.848,4.849,1153.58,,,,,
+1729018800000,4.847,4.85,4.833,4.833,1034.35,,,,,
+1729019100000,4.833,4.836,4.818,4.827,2456.56,,,,,
+1729019400000,4.828,4.839,4.827,4.829,3346.49,,,,,
+1729019700000,4.829,4.829,4.809,4.812,5303.54,,,,,
+1729020000000,4.813,4.821,4.813,4.817,382.56,,,,,
+1729020300000,4.815,4.815,4.803,4.808,1219.31,,,,,
+1729020600000,4.811,4.819,4.807,4.807,465.54,,,,,
+1729020900000,4.806,4.813,4.804,4.813,1009.18,,,,,
+1729021200000,4.814,4.82,4.81,4.812,1391.31,,,,,
+1729021500000,4.816,4.816,4.804,4.812,1089.46,,,,,
+1729021800000,4.81,4.824,4.809,4.821,710.16,,,,,
+1729022100000,4.82,4.83,4.815,4.827,3096.42,,,,,
+1729022400000,4.825,4.832,4.822,4.826,596.25,,,,,
+1729022700000,4.824,4.832,4.824,4.832,588.6,,,,,
+1729023000000,4.832,4.832,4.813,4.814,637.08,,,,,
+1729023300000,4.81,4.81,4.785,4.789,6580.94,,,,,
+1729023600000,4.792,4.792,4.766,4.779,1185.94,,,,,
+1729023900000,4.781,4.787,4.767,4.767,2088.56,,,,,
+1729024200000,4.769,4.775,4.754,4.754,1791.12,,,,,
+1729024500000,4.756,4.761,4.749,4.751,1377.93,,,,,
+1729024800000,4.757,4.764,4.756,4.756,991.97,,,,,
+1729025100000,4.757,4.78,4.757,4.775,3136.99,,,,,
+1729025400000,4.775,4.783,4.77,4.777,6190.01,,,,,
+1729025700000,4.78,4.781,4.752,4.755,2868.23,,,,,
+1729026000000,4.754,4.77,4.746,4.77,1586.66,,,,,
+1729026300000,4.768,4.778,4.755,4.758,2903.75,,,,,
+1729026600000,4.757,4.763,4.753,4.755,538.85,,,,,
+1729026900000,4.757,4.767,4.757,4.767,811.64,,,,,
+1729027200000,4.767,4.774,4.761,4.772,3639.94,,,,,
+1729027500000,4.772,4.777,4.771,4.776,818.08,,,,,
+1729027800000,4.776,4.779,4.768,4.775,1376.1,,,,,
+1729028100000,4.775,4.775,4.755,4.757,973.13,,,,,
+1729028400000,4.758,4.763,4.755,4.761,1270.45,,,,,
+1729028700000,4.761,4.767,4.759,4.764,1175.45,,,,,
+1729029000000,4.764,4.777,4.764,4.777,632.61,,,,,
+1729029300000,4.777,4.789,4.777,4.785,2437.59,,,,,
+1729029600000,4.783,4.796,4.774,4.774,2604.17,,,,,
+1729029900000,4.773,4.778,4.766,4.771,497.05,,,,,
+1729030200000,4.771,4.775,4.766,4.766,5115.74,,,,,
+1729030500000,4.766,4.779,4.766,4.779,650.8,,,,,
+1729030800000,4.775,4.787,4.775,4.787,1181.52,,,,,
+1729031100000,4.788,4.791,4.785,4.787,553.48,,,,,
+1729031400000,4.784,4.799,4.782,4.799,105.08,,,,,
+1729031700000,4.794,4.796,4.78,4.785,1479.98,,,,,
+1729032000000,4.787,4.795,4.787,4.791,1063.93,,,,,
+1729032300000,4.791,4.798,4.788,4.798,5763.97,,,,,
+1729032600000,4.797,4.807,4.797,4.806,6788.62,,,,,
+1729032900000,4.803,4.803,4.787,4.787,881.44,,,,,
+1729033200000,4.789,4.804,4.789,4.804,1126.31,,,,,
+1729033500000,4.803,4.805,4.794,4.794,42.4,,,,,
+1729033800000,4.797,4.799,4.788,4.792,2499.06,,,,,
+1729034100000,4.793,4.803,4.793,4.802,1289.31,,,,,
+1729034400000,4.8,4.803,4.8,4.803,1270.92,,,,,
+1729034700000,4.805,4.809,4.804,4.808,1206.89,,,,,
+1729035000000,4.808,4.822,4.807,4.822,1811.04,,,,,
+1729035300000,4.821,4.828,4.82,4.828,2135.56,,,,,
+1729035600000,4.827,4.837,4.827,4.833,2187.78,,,,,
+1729035900000,4.834,4.841,4.833,4.839,1175.25,,,,,
+1729036200000,4.837,4.841,4.834,4.839,232.16,,,,,
+1729036500000,4.837,4.846,4.837,4.846,768.46,,,,,
+1729036800000,4.845,4.845,4.832,4.836,2989.7,,,,,
+1729037100000,4.839,4.839,4.829,4.83,811.96,,,,,
+1729037400000,4.83,4.83,4.822,4.824,353.55,,,,,
+1729037700000,4.825,4.825,4.812,4.825,1536.93,,,,,
+1729038000000,4.828,4.828,4.815,4.816,315.53,,,,,
+1729038300000,4.814,4.821,4.814,4.815,496.36,,,,,
+1729038600000,4.813,4.816,4.808,4.813,1460.51,,,,,
+1729038900000,4.815,4.815,4.803,4.803,1700.71,,,,,
+1729039200000,4.807,4.823,4.807,4.81,461.3,,,,,
+1729039500000,4.811,4.815,4.796,4.803,1336.22,,,,,
+1729039800000,4.812,4.812,4.803,4.805,156.69,,,,,
+1729040100000,4.802,4.805,4.796,4.796,1541.12,,,,,
+1729040400000,4.797,4.807,4.795,4.798,1262.38,,,,,
+1729040700000,4.793,4.795,4.774,4.779,1583.34,,,,,
+1729041000000,4.779,4.779,4.769,4.779,1265.71,,,,,
+1729041300000,4.781,4.822,4.781,4.813,2137.33,,,,,
+1729041600000,4.818,4.838,4.815,4.838,1520.94,,,,,
+1729041900000,4.836,4.839,4.83,4.839,1122.72,,,,,
+1729042200000,4.833,4.833,4.82,4.821,1134.18,,,,,
+1729042500000,4.822,4.827,4.812,4.814,305.34,,,,,
+1729042800000,4.813,4.821,4.812,4.82,371.66,,,,,
+1729043100000,4.818,4.818,4.81,4.816,847.55,,,,,
+1729043400000,4.816,4.829,4.815,4.828,498.73,,,,,
+1729043700000,4.826,4.83,4.825,4.826,482.16,,,,,
+1729044000000,4.827,4.837,4.826,4.837,1893.52,,,,,
+1729044300000,4.839,4.867,4.839,4.865,1898.41,,,,,
+1729044600000,4.868,4.875,4.867,4.873,966.86,,,,,
+1729044900000,4.873,4.873,4.843,4.847,1267.82,,,,,
+1729045200000,4.845,4.851,4.84,4.85,475.39,,,,,
+1729045500000,4.848,4.848,4.837,4.838,2773.27,,,,,
+1729045800000,4.84,4.843,4.836,4.841,581.03,,,,,
+1729046100000,4.848,4.855,4.848,4.851,1929.0,,,,,
+1729046400000,4.854,4.854,4.837,4.845,692.58,,,,,
+1729046700000,4.847,4.852,4.847,4.849,363.96,,,,,
+1729047000000,4.845,4.851,4.835,4.843,865.63,,,,,
+1729047300000,4.843,4.843,4.834,4.834,179.36,,,,,
+1729047600000,4.837,4.848,4.835,4.848,123.54,,,,,
+1729047900000,4.848,4.852,4.841,4.845,2318.16,,,,,
+1729048200000,4.847,4.848,4.831,4.836,874.69,,,,,
+1729048500000,4.836,4.839,4.824,4.836,877.62,,,,,
+1729048800000,4.837,4.839,4.834,4.835,604.1,,,,,
+1729049100000,4.835,4.844,4.834,4.844,1706.59,,,,,
+1729049400000,4.842,4.842,4.833,4.84,696.61,,,,,
+1729049700000,4.834,4.839,4.834,4.835,2382.87,,,,,
+1729050000000,4.832,4.833,4.827,4.833,273.89,,,,,
+1729050300000,4.838,4.855,4.838,4.849,4729.77,,,,,
+1729050600000,4.846,4.846,4.838,4.842,1901.1,,,,,
+1729050900000,4.837,4.838,4.833,4.834,93.65,,,,,
+1729051200000,4.837,4.84,4.833,4.839,1767.2,,,,,
+1729051500000,4.832,4.832,4.827,4.831,193.71,,,,,
+1729051800000,4.834,4.846,4.834,4.844,2692.31,,,,,
+1729052100000,4.848,4.849,4.832,4.839,437.73,,,,,
+1729052400000,4.838,4.839,4.813,4.813,5239.46,buy,4.823411588541667,78.05753142578637,683762,0.0
+1729052700000,4.813,4.815,4.805,4.807,529.47,,,,,
+1729053000000,4.805,4.805,4.787,4.787,1038.57,,,,,
+1729053300000,4.791,4.791,4.776,4.783,715.06,,,,,
+1729053600000,4.787,4.794,4.787,4.794,1338.35,,,,,
+1729053900000,4.794,4.796,4.783,4.794,1228.0,,,,,
+1729054200000,4.797,4.81,4.797,4.806,1243.7,,,,,
+1729054500000,4.802,4.81,4.801,4.81,237.47,,,,,
+1729054800000,4.808,4.817,4.807,4.807,1447.57,,,,,
+1729055100000,4.81,4.816,4.803,4.808,1245.07,,,,,
+1729055400000,4.807,4.816,4.807,4.814,215.3,,,,,
+1729055700000,4.817,4.823,4.817,4.818,337.23,,,,,
+1729056000000,4.815,4.817,4.815,4.816,285.27,,,,,
+1729056300000,4.818,4.826,4.815,4.826,1644.93,,,,,
+1729056600000,4.826,4.827,4.816,4.822,1212.37,,,,,
+1729056900000,4.821,4.828,4.814,4.828,1706.29,,,,,
+1729057200000,4.827,4.831,4.827,4.83,172.46,,,,,
+1729057500000,4.832,4.832,4.823,4.824,1595.22,,,,,
+1729057800000,4.825,4.83,4.825,4.826,232.6,,,,,
+1729058100000,4.825,4.825,4.818,4.821,1112.87,,,,,
+1729058400000,4.819,4.825,4.814,4.82,1686.53,,,,,
+1729058700000,4.823,4.832,4.823,4.829,424.75,,,,,
+1729059000000,4.828,4.833,4.826,4.833,1363.8,,,,,
+1729059300000,4.833,4.833,4.822,4.822,463.01,,,,,
+1729059600000,4.822,4.823,4.802,4.803,1416.66,,,,,
+1729059900000,4.806,4.806,4.776,4.778,1084.47,,,,,
+1729060200000,4.779,4.787,4.767,4.783,1634.06,,,,,
+1729060500000,4.789,4.798,4.782,4.794,1202.14,,,,,
+1729060800000,4.795,4.799,4.785,4.786,893.77,,,,,
+1729061100000,4.786,4.791,4.78,4.787,382.27,,,,,
+1729061400000,4.788,4.8,4.788,4.797,239.67,,,,,
+1729061700000,4.793,4.796,4.781,4.786,930.36,,,,,
+1729062000000,4.785,4.785,4.756,4.765,2136.4,,,,,
+1729062300000,4.771,4.772,4.753,4.755,508.83,,,,,
+1729062600000,4.756,4.756,4.736,4.739,2790.01,buy,4.746,111.75624836068,778393,0.0
+1729062900000,4.742,4.753,4.732,4.753,2388.67,,,,,
+1729063200000,4.75,4.757,4.743,4.75,6973.37,,,,,
+1729063500000,4.752,4.755,4.743,4.745,1216.55,buy,4.746,87.91609152385055,453817,0.0
+1729063800000,4.746,4.759,4.74,4.756,3283.74,,,,,
+1729064100000,4.755,4.757,4.739,4.74,2738.87,,,,,
+1729064400000,4.74,4.746,4.737,4.745,1750.72,,,,,
+1729064700000,4.744,4.75,4.741,4.748,1334.68,,,,,
+1729065000000,4.748,4.756,4.743,4.753,1501.1,,,,,
+1729065300000,4.755,4.759,4.752,4.754,231.5,,,,,
+1729065600000,4.754,4.764,4.744,4.757,1791.23,,,,,
+1729065900000,4.755,4.761,4.749,4.759,687.92,,,,,
+1729066200000,4.763,4.768,4.754,4.754,1648.07,,,,,
+1729066500000,4.756,4.763,4.754,4.762,565.55,,,,,
+1729066800000,4.762,4.763,4.756,4.76,122.89,,,,,
+1729067100000,4.766,4.773,4.764,4.771,549.94,,,,,
+1729067400000,4.771,4.78,4.771,4.774,989.82,,,,,
+1729067700000,4.772,4.777,4.768,4.772,1561.26,,,,,
+1729068000000,4.773,4.788,4.773,4.788,2863.81,,,,,
+1729068300000,4.785,4.787,4.776,4.777,2284.65,,,,,
+1729068600000,4.773,4.777,4.767,4.768,724.99,,,,,
+1729068900000,4.769,4.769,4.763,4.763,247.86,,,,,
+1729069200000,4.763,4.772,4.763,4.766,648.8,,,,,
+1729069500000,4.768,4.769,4.759,4.767,2118.23,,,,,
+1729069800000,4.766,4.766,4.756,4.762,790.38,,,,,
+1729070100000,4.762,4.769,4.756,4.759,419.45,,,,,
+1729070400000,4.758,4.765,4.752,4.765,568.77,,,,,
+1729070700000,4.762,4.769,4.76,4.769,303.19,,,,,
+1729071000000,4.772,4.785,4.772,4.785,513.12,,,,,
+1729071300000,4.783,4.799,4.783,4.798,2847.12,,,,,
+1729071600000,4.799,4.801,4.79,4.796,1210.56,,,,,
+1729071900000,4.797,4.797,4.783,4.787,1455.33,,,,,
+1729072200000,4.789,4.789,4.779,4.779,545.84,,,,,
+1729072500000,4.781,4.788,4.776,4.785,1388.66,,,,,
+1729072800000,4.788,4.789,4.777,4.788,2254.97,,,,,
+1729073100000,4.783,4.791,4.783,4.79,965.21,,,,,
+1729073400000,4.79,4.791,4.78,4.789,2060.38,,,,,
+1729073700000,4.791,4.794,4.784,4.784,4006.66,,,,,
+1729074000000,4.783,4.797,4.781,4.797,1282.74,,,,,
+1729074300000,4.796,4.796,4.784,4.786,2500.86,,,,,
+1729074600000,4.786,4.797,4.784,4.787,6186.86,,,,,
+1729074900000,4.787,4.803,4.786,4.791,559.11,,,,,
+1729075200000,4.791,4.791,4.779,4.779,1458.34,,,,,
+1729075500000,4.78,4.789,4.78,4.788,259.42,,,,,
+1729075800000,4.787,4.793,4.781,4.79,731.67,,,,,
+1729076100000,4.792,4.793,4.787,4.792,2468.82,,,,,
+1729076400000,4.791,4.791,4.771,4.774,511.96,,,,,
+1729076700000,4.771,4.78,4.767,4.78,897.39,,,,,
+1729077000000,4.781,4.786,4.781,4.785,224.36,,,,,
+1729077300000,4.785,4.803,4.785,4.785,2489.32,,,,,
+1729077600000,4.787,4.803,4.787,4.798,3512.43,,,,,
+1729077900000,4.798,4.832,4.798,4.828,5923.98,,,,,
+1729078200000,4.827,4.844,4.827,4.832,5588.5,,,,,
+1729078500000,4.833,4.838,4.824,4.828,4557.68,,,,,
+1729078800000,4.828,4.832,4.813,4.817,6629.05,sell,4.8160284,129.6572339040199,823806,7.839902485868585
+1729079100000,4.818,4.844,4.818,4.834,3725.46,,,,,
+1729079400000,4.833,4.839,4.817,4.82,750.29,,,,,
+1729079700000,4.821,4.834,4.818,4.819,588.61,,,,,
+1729080000000,4.818,4.822,4.797,4.822,3129.71,,,,,
+1729080300000,4.823,4.839,4.807,4.811,2673.1,,,,,
+1729080600000,4.812,4.831,4.812,4.829,2861.04,,,,,
+1729080900000,4.83,4.831,4.811,4.817,2000.67,,,,,
+1729081200000,4.813,4.819,4.81,4.817,2527.89,,,,,
+1729081500000,4.817,4.825,4.812,4.817,1552.53,,,,,
+1729081800000,4.812,4.815,4.802,4.806,366.81,,,,,
+1729082100000,4.801,4.808,4.793,4.805,437.62,,,,,
+1729082400000,4.804,4.804,4.795,4.801,2022.16,,,,,
+1729082700000,4.802,4.802,4.79,4.796,1181.99,,,,,
+1729083000000,4.8,4.8,4.785,4.792,2064.53,,,,,
+1729083300000,4.791,4.794,4.787,4.791,1483.5,,,,,
+1729083600000,4.794,4.805,4.786,4.804,1396.87,,,,,
+1729083900000,4.804,4.81,4.789,4.792,3833.67,,,,,
+1729084200000,4.792,4.794,4.782,4.785,909.61,,,,,
+1729084500000,4.783,4.794,4.781,4.787,2541.62,buy,4.78957035,87.8332970563629,149039,0.0
+1729084800000,4.782,4.8,4.782,4.8,610.57,,,,,
+1729085100000,4.798,4.805,4.795,4.805,1797.59,,,,,
+1729085400000,4.802,4.805,4.786,4.799,6342.3,,,,,
+1729085700000,4.796,4.796,4.751,4.753,4833.14,,,,,
+1729086000000,4.754,4.768,4.742,4.75,3809.91,,,,,
+1729086300000,4.75,4.771,4.743,4.762,1959.65,,,,,
+1729086600000,4.762,4.762,4.748,4.76,764.86,,,,,
+1729086900000,4.761,4.763,4.752,4.758,603.61,,,,,
+1729087200000,4.759,4.775,4.754,4.774,4119.14,,,,,
+1729087500000,4.775,4.801,4.768,4.801,3539.0,,,,,
+1729087800000,4.798,4.8,4.789,4.798,1433.32,sell,4.7905953,87.8332970563629,745650,2.3614475464852207
+1729088100000,4.799,4.819,4.799,4.812,3714.39,,,,,
+1729088400000,4.806,4.806,4.786,4.795,2310.52,,,,,
+1729088700000,4.792,4.798,4.778,4.78,2409.82,,,,,
+1729089000000,4.78,4.784,4.759,4.772,2003.94,,,,,
+1729089300000,4.774,4.776,4.75,4.75,932.98,,,,,
+1729089600000,4.751,4.752,4.731,4.742,3639.03,,,,,
+1729089900000,4.742,4.762,4.734,4.762,817.13,,,,,
+1729090200000,4.761,4.765,4.754,4.761,1563.09,,,,,
+1729090500000,4.76,4.764,4.754,4.763,1110.28,,,,,
+1729090800000,4.762,4.766,4.75,4.75,1037.11,,,,,
+1729091100000,4.747,4.751,4.733,4.75,802.17,,,,,
+1729091400000,4.754,4.759,4.752,4.753,1051.41,,,,,
+1729091700000,4.754,4.764,4.753,4.761,1076.42,,,,,
+1729092000000,4.763,4.773,4.759,4.763,1075.66,,,,,
+1729092300000,4.764,4.77,4.757,4.767,2284.63,,,,,
+1729092600000,4.767,4.785,4.765,4.782,4562.38,,,,,
+1729092900000,4.779,4.786,4.776,4.78,5535.91,,,,,
+1729093200000,4.781,4.788,4.781,4.783,3205.34,,,,,
+1729093500000,4.78,4.782,4.755,4.763,2625.47,,,,,
+1729093800000,4.765,4.767,4.757,4.763,627.77,,,,,
+1729094100000,4.761,4.762,4.753,4.756,696.42,,,,,
+1729094400000,4.754,4.764,4.754,4.759,831.33,,,,,
+1729094700000,4.759,4.763,4.739,4.756,2268.43,,,,,
+1729095000000,4.758,4.77,4.756,4.763,537.45,,,,,
+1729095300000,4.76,4.76,4.725,4.742,3747.9,,,,,
+1729095600000,4.745,4.751,4.735,4.745,390.61,,,,,
+1729095900000,4.744,4.748,4.737,4.737,1488.82,,,,,
+1729096200000,4.742,4.742,4.713,4.716,7758.13,,,,,
+1729096500000,4.718,4.743,4.718,4.742,2786.9,,,,,
+1729096800000,4.744,4.75,4.738,4.745,1564.81,,,,,
+1729097100000,4.743,4.747,4.735,4.744,556.5,,,,,
+1729097400000,4.75,4.766,4.749,4.766,1221.62,,,,,
+1729097700000,4.769,4.769,4.763,4.763,266.49,,,,,
+1729098000000,4.764,4.764,4.75,4.755,547.12,,,,,
+1729098300000,4.761,4.761,4.745,4.749,2049.87,,,,,
+1729098600000,4.746,4.75,4.742,4.747,245.77,,,,,
+1729098900000,4.749,4.753,4.745,4.745,798.03,,,,,
+1729099200000,4.743,4.751,4.741,4.746,3965.3,,,,,
+1729099500000,4.747,4.759,4.747,4.751,295.95,,,,,
+1729099800000,4.758,4.761,4.755,4.756,701.73,,,,,
+1729100100000,4.757,4.757,4.748,4.751,670.91,,,,,
+1729100400000,4.749,4.763,4.746,4.762,2181.09,,,,,
+1729100700000,4.762,4.762,4.756,4.759,1263.35,,,,,
+1729101000000,4.758,4.758,4.747,4.747,691.2,,,,,
+1729101300000,4.75,4.751,4.744,4.744,984.91,,,,,
+1729101600000,4.743,4.756,4.743,4.755,1046.07,,,,,
+1729101900000,4.754,4.754,4.739,4.745,898.96,,,,,
+1729102200000,4.741,4.75,4.739,4.741,1400.29,,,,,
+1729102500000,4.74,4.74,4.733,4.739,1054.04,,,,,
+1729102800000,4.738,4.746,4.738,4.743,1066.99,,,,,
+1729103100000,4.738,4.738,4.732,4.738,242.88,,,,,
+1729103400000,4.739,4.744,4.738,4.74,394.52,,,,,
+1729103700000,4.74,4.74,4.735,4.735,437.27,,,,,
+1729104000000,4.739,4.743,4.738,4.739,1159.24,,,,,
+1729104300000,4.74,4.742,4.735,4.739,2545.52,,,,,
+1729104600000,4.739,4.743,4.735,4.741,391.79,,,,,
+1729104900000,4.74,4.74,4.728,4.733,589.35,,,,,
+1729105200000,4.733,4.738,4.73,4.732,667.75,,,,,
+1729105500000,4.73,4.738,4.727,4.738,361.62,,,,,
+1729105800000,4.739,4.741,4.738,4.74,374.03,,,,,
+1729106100000,4.739,4.74,4.73,4.735,837.1,,,,,
+1729106400000,4.737,4.74,4.733,4.734,2184.17,,,,,
+1729106700000,4.735,4.736,4.731,4.732,935.49,,,,,
+1729107000000,4.732,4.734,4.728,4.734,469.29,,,,,
+1729107300000,4.732,4.737,4.728,4.729,2276.67,,,,,
+1729107600000,4.729,4.732,4.72,4.73,3563.67,,,,,
+1729107900000,4.732,4.732,4.725,4.731,1429.44,,,,,
+1729108200000,4.729,4.736,4.729,4.735,607.2,,,,,
+1729108500000,4.737,4.741,4.733,4.735,2487.6,,,,,
+1729108800000,4.734,4.742,4.73,4.742,909.03,,,,,
+1729109100000,4.742,4.743,4.735,4.742,1564.58,,,,,
+1729109400000,4.743,4.748,4.735,4.748,2444.49,,,,,
+1729109700000,4.748,4.749,4.741,4.749,683.19,,,,,
+1729110000000,4.75,4.754,4.75,4.752,330.1,,,,,
+1729110300000,4.753,4.761,4.753,4.757,1195.51,,,,,
+1729110600000,4.759,4.769,4.759,4.769,2090.81,,,,,
+1729110900000,4.77,4.786,4.769,4.786,7521.59,,,,,
+1729111200000,4.786,4.788,4.783,4.784,3099.03,,,,,
+1729111500000,4.78,4.789,4.779,4.78,1634.61,,,,,
+1729111800000,4.775,4.78,4.771,4.772,2729.94,,,,,
+1729112100000,4.77,4.77,4.765,4.768,2941.68,,,,,
+1729112400000,4.768,4.782,4.768,4.776,2005.34,,,,,
+1729112700000,4.776,4.782,4.771,4.771,597.08,,,,,
+1729113000000,4.775,4.778,4.771,4.774,622.94,,,,,
+1729113300000,4.78,4.78,4.767,4.772,2175.42,,,,,
+1729113600000,4.769,4.773,4.768,4.769,1085.56,,,,,
+1729113900000,4.768,4.772,4.766,4.77,560.73,,,,,
+1729114200000,4.772,4.772,4.765,4.768,489.57,,,,,
+1729114500000,4.771,4.772,4.769,4.769,561.22,,,,,
+1729114800000,4.771,4.773,4.768,4.768,1258.4,,,,,
+1729115100000,4.77,4.77,4.759,4.762,588.53,,,,,
+1729115400000,4.761,4.764,4.761,4.761,1010.72,,,,,
+1729115700000,4.76,4.764,4.755,4.761,802.38,,,,,
+1729116000000,4.759,4.768,4.759,4.768,773.27,,,,,
+1729116300000,4.77,4.773,4.767,4.768,713.07,,,,,
+1729116600000,4.768,4.77,4.767,4.77,1245.81,,,,,
+1729116900000,4.768,4.774,4.768,4.77,199.25,,,,,
+1729117200000,4.772,4.772,4.76,4.764,5884.23,,,,,
+1729117500000,4.764,4.767,4.76,4.76,1384.81,,,,,
+1729117800000,4.761,4.765,4.757,4.764,3808.32,,,,,
+1729118100000,4.764,4.77,4.764,4.769,261.67,,,,,
+1729118400000,4.77,4.779,4.77,4.771,3145.57,,,,,
+1729118700000,4.773,4.775,4.771,4.771,1221.93,,,,,
+1729119000000,4.768,4.769,4.766,4.769,206.22,,,,,
+1729119300000,4.773,4.773,4.771,4.772,525.47,,,,,
+1729119600000,4.772,4.776,4.767,4.773,1228.2,,,,,
+1729119900000,4.774,4.774,4.769,4.77,2611.15,,,,,
+1729120200000,4.77,4.771,4.765,4.765,1294.05,,,,,
+1729120500000,4.767,4.768,4.756,4.756,236.42,,,,,
+1729120800000,4.756,4.758,4.754,4.754,229.18,,,,,
+1729121100000,4.753,4.755,4.747,4.752,418.36,,,,,
+1729121400000,4.754,4.759,4.754,4.758,1043.11,,,,,
+1729121700000,4.756,4.757,4.752,4.752,1407.91,,,,,
+1729122000000,4.752,4.752,4.745,4.745,752.29,,,,,
+1729122300000,4.744,4.747,4.734,4.737,1213.1,,,,,
+1729122600000,4.735,4.762,4.733,4.753,13894.29,,,,,
+1729122900000,4.752,4.752,4.741,4.743,4126.88,,,,,
+1729123200000,4.744,4.761,4.744,4.76,15314.12,,,,,
+1729123500000,4.761,4.764,4.75,4.758,693.73,,,,,
+1729123800000,4.757,4.757,4.754,4.757,1312.31,,,,,
+1729124100000,4.756,4.764,4.75,4.758,1208.13,,,,,
+1729124400000,4.762,4.775,4.759,4.759,1406.98,,,,,
+1729124700000,4.76,4.77,4.758,4.77,339.44,,,,,
+1729125000000,4.772,4.781,4.772,4.777,983.33,,,,,
+1729125300000,4.776,4.784,4.776,4.782,1401.88,,,,,
+1729125600000,4.782,4.782,4.775,4.778,418.98,,,,,
+1729125900000,4.782,4.783,4.777,4.779,1499.41,,,,,
+1729126200000,4.779,4.781,4.767,4.768,830.79,,,,,
+1729126500000,4.764,4.765,4.761,4.765,397.48,,,,,
+1729126800000,4.765,4.784,4.765,4.784,1316.26,,,,,
+1729127100000,4.782,4.785,4.77,4.77,1830.95,,,,,
+1729127400000,4.769,4.77,4.764,4.764,1424.69,,,,,
+1729127700000,4.766,4.767,4.761,4.762,210.49,,,,,
+1729128000000,4.76,4.76,4.755,4.758,945.76,,,,,
+1729128300000,4.757,4.758,4.755,4.755,64.71,,,,,
+1729128600000,4.755,4.755,4.73,4.739,2832.95,,,,,
+1729128900000,4.739,4.748,4.738,4.747,1513.55,,,,,
+1729129200000,4.745,4.75,4.744,4.748,1332.82,,,,,
+1729129500000,4.753,4.777,4.75,4.777,1214.93,,,,,
+1729129800000,4.775,4.788,4.772,4.784,2231.45,,,,,
+1729130100000,4.784,4.794,4.78,4.789,4969.14,,,,,
+1729130400000,4.789,4.795,4.784,4.787,3964.26,,,,,
+1729130700000,4.787,4.795,4.786,4.791,1053.3,,,,,
+1729131000000,4.789,4.789,4.78,4.78,501.46,,,,,
+1729131300000,4.78,4.78,4.76,4.76,1706.51,,,,,
+1729131600000,4.76,4.771,4.759,4.769,257.6,,,,,
+1729131900000,4.771,4.773,4.767,4.767,207.16,,,,,
+1729132200000,4.772,4.772,4.767,4.77,462.48,,,,,
+1729132500000,4.766,4.766,4.755,4.755,80.56,,,,,
+1729132800000,4.756,4.756,4.744,4.751,749.24,,,,,
+1729133100000,4.753,4.758,4.751,4.751,287.68,,,,,
+1729133400000,4.748,4.756,4.748,4.756,652.05,,,,,
+1729133700000,4.754,4.754,4.753,4.753,699.69,,,,,
+1729134000000,4.752,4.762,4.749,4.76,825.0,,,,,
+1729134300000,4.76,4.761,4.755,4.757,353.38,,,,,
+1729134600000,4.758,4.763,4.757,4.763,14.59,,,,,
+1729134900000,4.769,4.771,4.765,4.768,681.21,,,,,
+1729135200000,4.769,4.779,4.769,4.776,2738.31,,,,,
+1729135500000,4.775,4.779,4.77,4.779,487.56,,,,,
+1729135800000,4.778,4.778,4.766,4.768,416.32,,,,,
+1729136100000,4.769,4.775,4.769,4.773,1045.07,,,,,
+1729136400000,4.774,4.774,4.763,4.765,787.61,,,,,
+1729136700000,4.766,4.778,4.765,4.775,725.27,,,,,
+1729137000000,4.777,4.777,4.771,4.771,362.01,,,,,
+1729137300000,4.773,4.773,4.771,4.773,127.17,,,,,
+1729137600000,4.773,4.774,4.769,4.773,176.05,,,,,
+1729137900000,4.773,4.777,4.77,4.772,480.78,,,,,
+1729138200000,4.771,4.771,4.763,4.763,783.85,,,,,
+1729138500000,4.763,4.77,4.759,4.763,4823.43,,,,,
+1729138800000,4.766,4.767,4.756,4.759,1158.8,,,,,
+1729139100000,4.755,4.755,4.751,4.752,537.12,,,,,
+1729139400000,4.753,4.754,4.746,4.75,1651.13,,,,,
+1729139700000,4.751,4.751,4.745,4.745,1005.09,,,,,
+1729140000000,4.743,4.743,4.728,4.729,1616.65,,,,,
+1729140300000,4.734,4.741,4.732,4.732,1490.34,,,,,
+1729140600000,4.73,4.73,4.727,4.729,368.61,,,,,
+1729140900000,4.73,4.735,4.725,4.727,343.58,,,,,
+1729141200000,4.727,4.73,4.723,4.729,2423.47,,,,,
+1729141500000,4.73,4.735,4.728,4.728,2441.95,,,,,
+1729141800000,4.731,4.731,4.721,4.731,1043.9,,,,,
+1729142100000,4.729,4.731,4.724,4.726,252.74,,,,,
+1729142400000,4.721,4.724,4.715,4.724,855.09,,,,,
+1729142700000,4.72,4.72,4.715,4.716,550.43,,,,,
+1729143000000,4.714,4.724,4.706,4.721,2393.02,,,,,
+1729143300000,4.725,4.726,4.716,4.716,951.32,,,,,
+1729143600000,4.713,4.714,4.711,4.713,625.48,buy,4.7135,88.17462765893576,542010,0.0
+1729143900000,4.713,4.72,4.713,4.714,1533.29,,,,,
+1729144200000,4.711,4.711,4.696,4.698,3366.41,,,,,
+1729144500000,4.698,4.702,4.689,4.695,1131.15,,,,,
+1729144800000,4.691,4.695,4.677,4.68,6759.42,,,,,
+1729145100000,4.677,4.684,4.672,4.677,1305.33,,,,,
+1729145400000,4.677,4.687,4.67,4.67,4788.16,,,,,
+1729145700000,4.671,4.692,4.671,4.69,736.28,,,,,
+1729146000000,4.69,4.699,4.69,4.691,400.63,,,,,
+1729146300000,4.691,4.7,4.689,4.699,560.65,,,,,
+1729146600000,4.7,4.702,4.693,4.695,279.27,,,,,
+1729146900000,4.699,4.705,4.693,4.702,610.31,,,,,
+1729147200000,4.705,4.71,4.703,4.705,1770.86,,,,,
+1729147500000,4.704,4.704,4.699,4.7,332.77,,,,,
+1729147800000,4.7,4.7,4.693,4.696,331.35,,,,,
+1729148100000,4.697,4.697,4.679,4.679,740.98,,,,,
+1729148400000,4.677,4.692,4.674,4.682,5640.55,,,,,
+1729148700000,4.684,4.688,4.665,4.665,2785.02,,,,,
+1729149000000,4.669,4.68,4.669,4.673,278.65,,,,,
+1729149300000,4.668,4.673,4.655,4.655,1397.1,,,,,
+1729149600000,4.656,4.666,4.647,4.661,3956.5,,,,,
+1729149900000,4.658,4.661,4.651,4.653,740.31,,,,,
+1729150200000,4.656,4.664,4.653,4.664,555.12,,,,,
+1729150500000,4.664,4.667,4.656,4.664,1626.14,,,,,
+1729150800000,4.662,4.663,4.655,4.659,973.7,,,,,
+1729151100000,4.661,4.665,4.655,4.665,1033.01,,,,,
+1729151400000,4.662,4.662,4.654,4.659,726.96,,,,,
+1729151700000,4.658,4.666,4.658,4.666,1656.23,,,,,
+1729152000000,4.665,4.674,4.659,4.67,2100.61,,,,,
+1729152300000,4.668,4.675,4.664,4.665,855.65,,,,,
+1729152600000,4.664,4.664,4.651,4.653,2037.06,,,,,
+1729152900000,4.655,4.666,4.654,4.665,1557.62,,,,,
+1729153200000,4.663,4.665,4.654,4.665,1603.87,,,,,
+1729153500000,4.666,4.673,4.664,4.673,2233.57,,,,,
+1729153800000,4.671,4.68,4.666,4.679,6921.12,,,,,
+1729154100000,4.68,4.686,4.676,4.677,2440.76,,,,,
+1729154400000,4.675,4.676,4.67,4.675,767.11,,,,,
+1729154700000,4.674,4.698,4.671,4.691,2805.4,,,,,
+1729155000000,4.69,4.694,4.688,4.693,1735.68,,,,,
+1729155300000,4.692,4.697,4.691,4.697,781.8,,,,,
+1729155600000,4.695,4.701,4.693,4.701,1594.1,,,,,
+1729155900000,4.7,4.702,4.688,4.689,1171.8,,,,,
+1729156200000,4.687,4.691,4.687,4.689,1904.83,,,,,
+1729156500000,4.69,4.698,4.69,4.693,1539.48,,,,,
+1729156800000,4.691,4.691,4.681,4.684,1782.74,,,,,
+1729157100000,4.681,4.681,4.672,4.674,561.7,,,,,
+1729157400000,4.673,4.673,4.667,4.668,1755.57,,,,,
+1729157700000,4.666,4.668,4.66,4.667,1390.26,,,,,
+1729158000000,4.667,4.67,4.667,4.67,300.49,,,,,
+1729158300000,4.67,4.671,4.653,4.654,5213.08,,,,,
+1729158600000,4.653,4.656,4.65,4.654,1163.18,,,,,
+1729158900000,4.654,4.654,4.65,4.651,1482.56,,,,,
+1729159200000,4.651,4.653,4.645,4.652,3830.82,,,,,
+1729159500000,4.651,4.651,4.646,4.646,809.38,,,,,
+1729159800000,4.646,4.646,4.637,4.637,4104.7,,,,,
+1729160100000,4.636,4.642,4.629,4.642,3067.52,,,,,
+1729160400000,4.641,4.641,4.632,4.632,1082.45,,,,,
+1729160700000,4.632,4.633,4.626,4.627,1151.58,buy,4.6274999999999995,111.76446669975384,730298,0.0
+1729161000000,4.626,4.626,4.596,4.599,11661.96,,,,,
+1729161300000,4.598,4.611,4.591,4.61,6541.59,,,,,
+1729161600000,4.609,4.619,4.603,4.607,9033.17,,,,,
+1729161900000,4.607,4.625,4.603,4.621,4518.89,,,,,
+1729162200000,4.622,4.623,4.615,4.622,3353.92,,,,,
+1729162500000,4.622,4.625,4.622,4.623,654.62,,,,,
+1729162800000,4.623,4.623,4.607,4.609,2484.3,,,,,
+1729163100000,4.611,4.622,4.611,4.613,3428.51,,,,,
+1729163400000,4.614,4.617,4.609,4.61,3229.49,,,,,
+1729163700000,4.606,4.606,4.591,4.593,3719.63,,,,,
+1729164000000,4.592,4.595,4.581,4.586,1090.9,,,,,
+1729164300000,4.584,4.589,4.58,4.589,2729.71,,,,,
+1729164600000,4.588,4.59,4.575,4.587,3451.05,,,,,
+1729164900000,4.586,4.591,4.582,4.59,1522.92,,,,,
+1729165200000,4.592,4.592,4.572,4.58,1718.43,,,,,
+1729165500000,4.582,4.586,4.574,4.574,3058.15,,,,,
+1729165800000,4.576,4.586,4.576,4.577,219.74,,,,,
+1729166100000,4.577,4.58,4.572,4.576,1148.06,,,,,
+1729166400000,4.574,4.578,4.563,4.578,5566.34,,,,,
+1729166700000,4.577,4.587,4.577,4.584,1882.4,,,,,
+1729167000000,4.584,4.589,4.581,4.581,2036.6,,,,,
+1729167300000,4.58,4.593,4.577,4.593,2466.89,,,,,
+1729167600000,4.589,4.596,4.588,4.588,1238.09,,,,,
+1729167900000,4.59,4.594,4.588,4.591,1465.14,,,,,
+1729168200000,4.593,4.61,4.593,4.607,1720.34,,,,,
+1729168500000,4.604,4.613,4.597,4.611,1533.03,,,,,
+1729168800000,4.613,4.613,4.601,4.604,2025.27,,,,,
+1729169100000,4.602,4.605,4.599,4.6,1584.98,,,,,
+1729169400000,4.602,4.603,4.596,4.596,616.82,,,,,
+1729169700000,4.599,4.61,4.599,4.61,722.29,,,,,
+1729170000000,4.611,4.615,4.607,4.607,1518.76,,,,,
+1729170300000,4.607,4.616,4.605,4.613,2378.91,,,,,
+1729170600000,4.609,4.609,4.603,4.604,1463.68,,,,,
+1729170900000,4.604,4.605,4.593,4.594,2130.59,,,,,
+1729171200000,4.595,4.599,4.592,4.594,1991.73,,,,,
+1729171500000,4.594,4.602,4.59,4.598,2333.68,,,,,
+1729171800000,4.595,4.6,4.585,4.59,4636.37,,,,,
+1729172100000,4.589,4.589,4.567,4.583,3629.45,,,,,
+1729172400000,4.583,4.615,4.583,4.609,3110.27,,,,,
+1729172700000,4.611,4.62,4.606,4.61,2359.83,,,,,
+1729173000000,4.61,4.61,4.593,4.6,2004.85,,,,,
+1729173300000,4.601,4.602,4.588,4.59,1917.46,,,,,
+1729173600000,4.591,4.594,4.576,4.579,2214.88,,,,,
+1729173900000,4.575,4.588,4.561,4.582,12971.65,,,,,
+1729174200000,4.581,4.593,4.573,4.593,1405.44,,,,,
+1729174500000,4.591,4.596,4.589,4.592,1352.25,,,,,
+1729174800000,4.592,4.602,4.589,4.594,851.18,,,,,
+1729175100000,4.591,4.592,4.573,4.585,3333.43,,,,,
+1729175400000,4.587,4.592,4.578,4.584,1536.54,,,,,
+1729175700000,4.58,4.589,4.575,4.589,469.4,,,,,
+1729176000000,4.588,4.605,4.588,4.591,4523.69,,,,,
+1729176300000,4.593,4.596,4.585,4.596,1061.77,,,,,
+1729176600000,4.592,4.613,4.592,4.611,2678.23,,,,,
+1729176900000,4.61,4.616,4.605,4.609,2613.22,,,,,
+1729177200000,4.608,4.608,4.593,4.604,1570.35,,,,,
+1729177500000,4.597,4.605,4.588,4.605,2746.62,,,,,
+1729177800000,4.607,4.607,4.592,4.592,480.24,,,,,
+1729178100000,4.592,4.603,4.592,4.596,486.48,,,,,
+1729178400000,4.599,4.612,4.598,4.612,317.82,,,,,
+1729178700000,4.611,4.617,4.611,4.617,755.17,,,,,
+1729179000000,4.618,4.626,4.61,4.625,3717.42,,,,,
+1729179300000,4.625,4.647,4.623,4.638,8134.33,,,,,
+1729179600000,4.639,4.643,4.636,4.643,3969.25,,,,,
+1729179900000,4.639,4.642,4.631,4.633,632.46,,,,,
+1729180200000,4.631,4.642,4.627,4.642,1585.62,,,,,
+1729180500000,4.637,4.643,4.627,4.627,2456.81,,,,,
+1729180800000,4.628,4.632,4.618,4.619,1799.41,,,,,
+1729181100000,4.62,4.629,4.612,4.612,1229.14,,,,,
+1729181400000,4.612,4.613,4.595,4.601,2464.03,,,,,
+1729181700000,4.603,4.616,4.59,4.614,4279.87,,,,,
+1729182000000,4.616,4.619,4.607,4.616,792.22,,,,,
+1729182300000,4.616,4.617,4.609,4.613,588.54,,,,,
+1729182600000,4.611,4.611,4.589,4.591,5642.24,,,,,
+1729182900000,4.589,4.605,4.588,4.605,2414.13,,,,,
+1729183200000,4.606,4.614,4.599,4.614,1490.66,,,,,
+1729183500000,4.613,4.615,4.606,4.615,1291.03,,,,,
+1729183800000,4.614,4.614,4.604,4.605,349.54,,,,,
+1729184100000,4.608,4.611,4.604,4.606,376.28,,,,,
+1729184400000,4.606,4.616,4.604,4.616,708.53,,,,,
+1729184700000,4.614,4.628,4.614,4.62,1757.8,,,,,
+1729185000000,4.62,4.627,4.617,4.625,2820.05,,,,,
+1729185300000,4.624,4.624,4.614,4.617,1336.62,,,,,
+1729185600000,4.616,4.618,4.592,4.592,1958.18,,,,,
+1729185900000,4.591,4.591,4.578,4.584,2422.14,,,,,
+1729186200000,4.582,4.604,4.582,4.595,1252.2,,,,,
+1729186500000,4.596,4.598,4.586,4.598,933.55,,,,,
+1729186800000,4.598,4.602,4.596,4.599,2692.71,,,,,
+1729187100000,4.6,4.607,4.6,4.607,484.9,,,,,
+1729187400000,4.606,4.606,4.591,4.592,784.66,,,,,
+1729187700000,4.593,4.593,4.575,4.58,970.91,,,,,
+1729188000000,4.58,4.585,4.568,4.568,1700.02,,,,,
+1729188300000,4.566,4.57,4.541,4.544,11873.36,,,,,
+1729188600000,4.543,4.548,4.53,4.542,8208.33,,,,,
+1729188900000,4.542,4.572,4.542,4.568,5448.44,,,,,
+1729189200000,4.566,4.568,4.56,4.568,1607.72,,,,,
+1729189500000,4.567,4.579,4.563,4.569,3260.89,,,,,
+1729189800000,4.571,4.575,4.557,4.56,935.19,,,,,
+1729190100000,4.554,4.571,4.552,4.57,460.41,,,,,
+1729190400000,4.57,4.58,4.57,4.576,1947.41,,,,,
+1729190700000,4.58,4.583,4.575,4.578,29.41,,,,,
+1729191000000,4.581,4.583,4.569,4.569,800.57,,,,,
+1729191300000,4.569,4.572,4.565,4.565,371.8,,,,,
+1729191600000,4.563,4.573,4.562,4.573,460.85,,,,,
+1729191900000,4.564,4.581,4.564,4.581,505.04,,,,,
+1729192200000,4.583,4.591,4.582,4.591,485.43,,,,,
+1729192500000,4.59,4.59,4.581,4.585,170.73,,,,,
+1729192800000,4.585,4.591,4.581,4.589,312.72,,,,,
+1729193100000,4.588,4.59,4.585,4.588,517.17,,,,,
+1729193400000,4.588,4.595,4.587,4.595,372.6,,,,,
+1729193700000,4.595,4.595,4.588,4.594,1478.66,,,,,
+1729194000000,4.594,4.598,4.594,4.598,258.83,,,,,
+1729194300000,4.599,4.602,4.597,4.602,246.33,,,,,
+1729194600000,4.601,4.601,4.592,4.598,443.04,,,,,
+1729194900000,4.598,4.606,4.595,4.596,2268.03,,,,,
+1729195200000,4.599,4.607,4.598,4.605,567.34,,,,,
+1729195500000,4.606,4.606,4.599,4.604,617.47,,,,,
+1729195800000,4.604,4.607,4.599,4.601,1317.36,,,,,
+1729196100000,4.602,4.608,4.602,4.608,790.94,,,,,
+1729196400000,4.606,4.611,4.603,4.611,289.94,,,,,
+1729196700000,4.611,4.618,4.611,4.617,667.42,,,,,
+1729197000000,4.618,4.62,4.612,4.613,863.63,,,,,
+1729197300000,4.614,4.62,4.614,4.614,407.79,,,,,
+1729197600000,4.614,4.616,4.609,4.609,620.29,,,,,
+1729197900000,4.612,4.615,4.612,4.612,38.47,,,,,
+1729198200000,4.614,4.614,4.608,4.608,274.63,,,,,
+1729198500000,4.605,4.61,4.603,4.603,1287.51,,,,,
+1729198800000,4.604,4.61,4.603,4.61,79.32,,,,,
+1729199100000,4.612,4.612,4.608,4.609,166.4,,,,,
+1729199400000,4.61,4.61,4.602,4.602,1291.15,,,,,
+1729199700000,4.6,4.606,4.598,4.605,789.05,,,,,
+1729200000000,4.605,4.608,4.605,4.607,216.75,,,,,
+1729200300000,4.607,4.609,4.605,4.609,252.11,,,,,
+1729200600000,4.608,4.611,4.606,4.611,415.31,,,,,
+1729200900000,4.609,4.612,4.608,4.608,88.43,,,,,
+1729201200000,4.61,4.61,4.598,4.598,441.24,,,,,
+1729201500000,4.598,4.598,4.591,4.595,1596.67,,,,,
+1729201800000,4.597,4.597,4.596,4.596,31.96,,,,,
+1729202100000,4.598,4.607,4.596,4.596,4079.39,,,,,
+1729202400000,4.598,4.614,4.598,4.614,2994.69,,,,,
+1729202700000,4.614,4.615,4.605,4.613,1076.84,,,,,
+1729203000000,4.614,4.616,4.613,4.616,462.2,,,,,
+1729203300000,4.613,4.614,4.604,4.61,3066.88,,,,,
+1729203600000,4.61,4.612,4.606,4.611,1320.73,,,,,
+1729203900000,4.609,4.612,4.607,4.61,568.64,,,,,
+1729204200000,4.608,4.614,4.608,4.612,43.46,,,,,
+1729204500000,4.61,4.62,4.61,4.615,2725.9,,,,,
+1729204800000,4.615,4.62,4.615,4.618,182.06,,,,,
+1729205100000,4.62,4.62,4.612,4.613,1288.49,,,,,
+1729205400000,4.616,4.623,4.616,4.623,621.79,,,,,
+1729205700000,4.622,4.623,4.618,4.623,1840.43,,,,,
+1729206000000,4.621,4.621,4.613,4.615,674.62,,,,,
+1729206300000,4.611,4.613,4.607,4.607,637.39,,,,,
+1729206600000,4.607,4.608,4.602,4.604,730.66,,,,,
+1729206900000,4.604,4.609,4.602,4.604,2291.95,,,,,
+1729207200000,4.603,4.605,4.599,4.601,530.73,,,,,
+1729207500000,4.6,4.606,4.6,4.605,349.65,,,,,
+1729207800000,4.604,4.61,4.603,4.606,414.08,,,,,
+1729208100000,4.606,4.613,4.604,4.613,477.02,,,,,
+1729208400000,4.606,4.607,4.606,4.607,471.65,,,,,
+1729208700000,4.605,4.606,4.603,4.605,258.36,,,,,
+1729209000000,4.606,4.607,4.603,4.607,484.91,,,,,
+1729209300000,4.606,4.609,4.604,4.607,321.84,,,,,
+1729209600000,4.606,4.607,4.596,4.603,1077.77,,,,,
+1729209900000,4.603,4.613,4.601,4.605,647.02,,,,,
+1729210200000,4.608,4.612,4.601,4.61,2603.41,,,,,
+1729210500000,4.61,4.61,4.591,4.591,2951.27,,,,,
+1729210800000,4.591,4.606,4.586,4.601,1957.07,,,,,
+1729211100000,4.602,4.61,4.599,4.606,2486.2,,,,,
+1729211400000,4.606,4.606,4.584,4.594,964.67,,,,,
+1729211700000,4.592,4.605,4.587,4.604,385.57,,,,,
+1729212000000,4.601,4.601,4.593,4.593,984.94,,,,,
+1729212300000,4.594,4.595,4.585,4.585,1186.44,,,,,
+1729212600000,4.586,4.596,4.586,4.59,2197.77,,,,,
+1729212900000,4.587,4.588,4.584,4.584,769.05,,,,,
+1729213200000,4.583,4.596,4.583,4.596,2340.11,,,,,
+1729213500000,4.595,4.61,4.593,4.608,2115.13,,,,,
+1729213800000,4.607,4.609,4.6,4.601,308.44,,,,,
+1729214100000,4.601,4.61,4.596,4.606,1515.76,,,,,
+1729214400000,4.604,4.612,4.604,4.607,1948.1,,,,,
+1729214700000,4.608,4.627,4.608,4.627,568.46,,,,,
+1729215000000,4.627,4.637,4.619,4.634,1266.37,,,,,
+1729215300000,4.637,4.638,4.63,4.635,1194.85,,,,,
+1729215600000,4.635,4.642,4.633,4.639,1132.41,,,,,
+1729215900000,4.639,4.657,4.639,4.655,1478.44,,,,,
+1729216200000,4.656,4.662,4.652,4.662,409.34,,,,,
+1729216500000,4.664,4.676,4.66,4.666,2401.5,,,,,
+1729216800000,4.667,4.676,4.656,4.656,2585.2,,,,,
+1729217100000,4.661,4.664,4.654,4.656,1855.34,,,,,
+1729217400000,4.656,4.659,4.645,4.648,1691.88,,,,,
+1729217700000,4.645,4.653,4.641,4.647,256.87,,,,,
+1729218000000,4.65,4.653,4.647,4.651,156.93,,,,,
+1729218300000,4.651,4.651,4.645,4.65,212.7,,,,,
+1729218600000,4.649,4.666,4.649,4.665,231.58,,,,,
+1729218900000,4.665,4.669,4.664,4.666,257.83,,,,,
+1729219200000,4.669,4.669,4.66,4.661,702.33,,,,,
+1729219500000,4.663,4.68,4.663,4.678,2859.35,,,,,
+1729219800000,4.678,4.68,4.674,4.679,652.04,,,,,
+1729220100000,4.679,4.68,4.675,4.677,469.94,,,,,
+1729220400000,4.677,4.679,4.673,4.678,1935.23,,,,,
+1729220700000,4.679,4.679,4.672,4.674,950.27,,,,,
+1729221000000,4.673,4.673,4.654,4.655,1286.99,,,,,
+1729221300000,4.655,4.657,4.646,4.646,989.15,,,,,
+1729221600000,4.645,4.648,4.642,4.648,296.18,,,,,
+1729221900000,4.649,4.658,4.649,4.656,1321.32,,,,,
+1729222200000,4.656,4.66,4.653,4.66,2780.38,,,,,
+1729222500000,4.662,4.664,4.653,4.658,1453.12,,,,,
+1729222800000,4.658,4.666,4.658,4.664,5376.25,,,,,
+1729223100000,4.664,4.666,4.661,4.663,992.35,,,,,
+1729223400000,4.663,4.663,4.649,4.649,1557.64,,,,,
+1729223700000,4.649,4.651,4.641,4.643,3907.65,,,,,
+1729224000000,4.642,4.647,4.64,4.644,1058.16,,,,,
+1729224300000,4.648,4.655,4.645,4.65,1080.18,,,,,
+1729224600000,4.648,4.649,4.645,4.648,549.27,,,,,
+1729224900000,4.648,4.65,4.646,4.649,419.51,,,,,
+1729225200000,4.65,4.656,4.65,4.655,1339.92,,,,,
+1729225500000,4.655,4.659,4.653,4.657,610.38,,,,,
+1729225800000,4.655,4.658,4.652,4.652,453.63,,,,,
+1729226100000,4.651,4.658,4.651,4.658,320.29,,,,,
+1729226400000,4.657,4.658,4.655,4.658,204.5,,,,,
+1729226700000,4.657,4.659,4.655,4.658,171.58,,,,,
+1729227000000,4.657,4.659,4.651,4.656,582.06,,,,,
+1729227300000,4.657,4.658,4.644,4.644,233.89,,,,,
+1729227600000,4.645,4.646,4.634,4.637,1570.97,,,,,
+1729227900000,4.637,4.638,4.632,4.636,354.73,,,,,
+1729228200000,4.635,4.636,4.627,4.635,163.98,,,,,
+1729228500000,4.635,4.64,4.635,4.636,763.59,,,,,
+1729228800000,4.636,4.64,4.631,4.633,463.23,,,,,
+1729229100000,4.633,4.638,4.633,4.636,765.63,,,,,
+1729229400000,4.635,4.644,4.635,4.644,1373.02,,,,,
+1729229700000,4.642,4.648,4.641,4.646,176.23,,,,,
+1729230000000,4.64,4.645,4.637,4.637,2277.49,,,,,
+1729230300000,4.638,4.645,4.636,4.643,772.39,,,,,
+1729230600000,4.644,4.659,4.644,4.659,1214.36,,,,,
+1729230900000,4.66,4.665,4.66,4.66,963.1,,,,,
+1729231200000,4.66,4.664,4.654,4.654,2081.51,,,,,
+1729231500000,4.654,4.658,4.651,4.658,1819.35,,,,,
+1729231800000,4.661,4.668,4.659,4.666,859.37,,,,,
+1729232100000,4.665,4.67,4.662,4.668,644.07,,,,,
+1729232400000,4.668,4.675,4.668,4.675,570.99,,,,,
+1729232700000,4.676,4.689,4.673,4.679,1896.56,,,,,
+1729233000000,4.675,4.676,4.669,4.669,886.7,,,,,
+1729233300000,4.669,4.669,4.66,4.663,817.42,,,,,
+1729233600000,4.661,4.663,4.655,4.659,1947.72,,,,,
+1729233900000,4.659,4.66,4.651,4.652,751.02,,,,,
+1729234200000,4.653,4.658,4.651,4.654,605.04,,,,,
+1729234500000,4.652,4.66,4.651,4.66,511.85,,,,,
+1729234800000,4.658,4.669,4.653,4.668,566.67,,,,,
+1729235100000,4.668,4.668,4.658,4.661,1249.56,,,,,
+1729235400000,4.655,4.656,4.644,4.645,1070.92,,,,,
+1729235700000,4.645,4.657,4.643,4.653,798.6,,,,,
+1729236000000,4.653,4.661,4.649,4.661,309.9,,,,,
+1729236300000,4.661,4.662,4.657,4.658,530.51,,,,,
+1729236600000,4.66,4.66,4.642,4.645,1754.52,,,,,
+1729236900000,4.645,4.65,4.645,4.648,458.83,,,,,
+1729237200000,4.647,4.65,4.645,4.65,567.81,,,,,
+1729237500000,4.646,4.647,4.635,4.636,2410.41,,,,,
+1729237800000,4.634,4.649,4.634,4.649,895.18,,,,,
+1729238100000,4.649,4.654,4.644,4.65,1214.7,,,,,
+1729238400000,4.645,4.653,4.643,4.653,659.89,,,,,
+1729238700000,4.652,4.658,4.641,4.644,2334.85,,,,,
+1729239000000,4.644,4.651,4.638,4.642,5538.84,,,,,
+1729239300000,4.641,4.654,4.641,4.653,2365.63,,,,,
+1729239600000,4.649,4.652,4.644,4.652,225.48,,,,,
+1729239900000,4.651,4.652,4.644,4.646,256.09,,,,,
+1729240200000,4.648,4.656,4.645,4.652,1102.94,,,,,
+1729240500000,4.653,4.653,4.643,4.648,340.33,,,,,
+1729240800000,4.646,4.646,4.642,4.645,287.74,,,,,
+1729241100000,4.644,4.655,4.644,4.655,362.86,,,,,
+1729241400000,4.655,4.657,4.65,4.653,821.69,,,,,
+1729241700000,4.65,4.652,4.649,4.649,868.82,,,,,
+1729242000000,4.65,4.653,4.646,4.652,254.86,,,,,
+1729242300000,4.649,4.654,4.647,4.654,235.84,,,,,
+1729242600000,4.654,4.654,4.649,4.649,204.16,,,,,
+1729242900000,4.649,4.652,4.641,4.646,947.27,,,,,
+1729243200000,4.645,4.648,4.642,4.647,501.3,,,,,
+1729243500000,4.648,4.648,4.642,4.644,914.82,,,,,
+1729243800000,4.646,4.649,4.635,4.635,1205.8,,,,,
+1729244100000,4.636,4.643,4.636,4.638,2285.6,,,,,
+1729244400000,4.638,4.638,4.633,4.633,1525.12,,,,,
+1729244700000,4.635,4.641,4.633,4.641,1358.31,,,,,
+1729245000000,4.64,4.641,4.634,4.636,575.25,,,,,
+1729245300000,4.634,4.636,4.631,4.631,415.15,,,,,
+1729245600000,4.632,4.636,4.631,4.633,297.1,,,,,
+1729245900000,4.633,4.633,4.628,4.631,937.62,,,,,
+1729246200000,4.631,4.632,4.627,4.63,730.44,,,,,
+1729246500000,4.63,4.636,4.629,4.63,259.45,,,,,
+1729246800000,4.631,4.634,4.627,4.634,892.25,,,,,
+1729247100000,4.632,4.643,4.632,4.64,1436.8,,,,,
+1729247400000,4.64,4.64,4.637,4.64,726.85,,,,,
+1729247700000,4.64,4.641,4.636,4.641,330.49,,,,,
+1729248000000,4.642,4.643,4.635,4.635,477.61,,,,,
+1729248300000,4.635,4.643,4.635,4.636,991.76,,,,,
+1729248600000,4.637,4.639,4.635,4.638,399.9,,,,,
+1729248900000,4.638,4.647,4.638,4.645,726.55,,,,,
+1729249200000,4.645,4.65,4.642,4.642,208.28,,,,,
+1729249500000,4.643,4.648,4.643,4.648,90.94,,,,,
+1729249800000,4.647,4.652,4.644,4.652,403.21,,,,,
+1729250100000,4.65,4.65,4.641,4.641,1635.73,,,,,
+1729250400000,4.642,4.642,4.638,4.64,384.71,,,,,
+1729250700000,4.64,4.642,4.637,4.639,425.15,,,,,
+1729251000000,4.637,4.646,4.637,4.639,2285.26,,,,,
+1729251300000,4.641,4.641,4.638,4.638,341.08,,,,,
+1729251600000,4.637,4.638,4.633,4.633,148.94,,,,,
+1729251900000,4.634,4.64,4.633,4.637,198.75,,,,,
+1729252200000,4.638,4.639,4.634,4.635,4035.52,,,,,
+1729252500000,4.639,4.64,4.632,4.632,2488.04,,,,,
+1729252800000,4.632,4.639,4.631,4.637,198.88,,,,,
+1729253100000,4.636,4.639,4.635,4.637,493.76,,,,,
+1729253400000,4.638,4.639,4.637,4.639,200.85,,,,,
+1729253700000,4.638,4.638,4.634,4.636,1004.26,,,,,
+1729254000000,4.635,4.636,4.629,4.629,849.08,,,,,
+1729254300000,4.63,4.634,4.629,4.633,1058.1,,,,,
+1729254600000,4.633,4.633,4.619,4.627,3178.84,,,,,
+1729254900000,4.632,4.632,4.623,4.624,862.79,,,,,
+1729255200000,4.624,4.626,4.62,4.626,459.46,,,,,
+1729255500000,4.626,4.629,4.616,4.616,5545.54,,,,,
+1729255800000,4.617,4.618,4.612,4.617,904.54,,,,,
+1729256100000,4.614,4.617,4.611,4.615,2219.16,,,,,
+1729256400000,4.613,4.633,4.61,4.625,3298.37,,,,,
+1729256700000,4.627,4.629,4.622,4.629,806.42,,,,,
+1729257000000,4.627,4.628,4.621,4.622,4292.89,,,,,
+1729257300000,4.622,4.625,4.622,4.623,410.22,,,,,
+1729257600000,4.626,4.634,4.626,4.634,202.22,,,,,
+1729257900000,4.631,4.631,4.623,4.623,779.95,,,,,
+1729258200000,4.624,4.626,4.619,4.619,295.66,,,,,
+1729258500000,4.619,4.637,4.616,4.637,1595.52,,,,,
+1729258800000,4.635,4.645,4.634,4.645,858.93,,,,,
+1729259100000,4.644,4.644,4.63,4.63,653.32,,,,,
+1729259400000,4.629,4.638,4.627,4.635,2455.16,,,,,
+1729259700000,4.634,4.647,4.634,4.645,3838.0,,,,,
+1729260000000,4.647,4.655,4.647,4.655,2493.87,,,,,
+1729260300000,4.656,4.675,4.656,4.675,3703.67,,,,,
+1729260600000,4.674,4.674,4.617,4.622,6656.64,,,,,
+1729260900000,4.623,4.632,4.605,4.632,6269.06,,,,,
+1729261200000,4.632,4.635,4.628,4.631,868.64,,,,,
+1729261500000,4.628,4.629,4.615,4.629,1373.94,,,,,
+1729261800000,4.632,4.647,4.629,4.635,3713.22,,,,,
+1729262100000,4.636,4.644,4.63,4.63,952.85,,,,,
+1729262400000,4.63,4.644,4.629,4.638,1721.93,,,,,
+1729262700000,4.639,4.646,4.634,4.64,2092.58,,,,,
+1729263000000,4.645,4.649,4.636,4.636,717.28,,,,,
+1729263300000,4.632,4.648,4.631,4.642,682.3,,,,,
+1729263600000,4.645,4.656,4.645,4.653,1832.62,,,,,
+1729263900000,4.652,4.652,4.641,4.646,889.69,,,,,
+1729264200000,4.64,4.646,4.636,4.644,3510.92,,,,,
+1729264500000,4.644,4.647,4.64,4.641,1833.18,,,,,
+1729264800000,4.646,4.651,4.639,4.639,1185.97,,,,,
+1729265100000,4.643,4.66,4.639,4.658,268.51,,,,,
+1729265400000,4.661,4.675,4.659,4.667,5491.66,,,,,
+1729265700000,4.666,4.671,4.658,4.669,826.16,,,,,
+1729266000000,4.667,4.669,4.664,4.665,2899.21,,,,,
+1729266300000,4.666,4.669,4.658,4.659,1861.95,,,,,
+1729266600000,4.658,4.662,4.655,4.659,734.14,,,,,
+1729266900000,4.66,4.669,4.66,4.663,7713.25,,,,,
+1729267200000,4.664,4.669,4.652,4.659,14669.52,,,,,
+1729267500000,4.663,4.664,4.647,4.651,6954.61,,,,,
+1729267800000,4.652,4.652,4.641,4.652,5143.14,,,,,
+1729268100000,4.651,4.662,4.649,4.662,3562.23,,,,,
+1729268400000,4.664,4.669,4.663,4.668,1855.77,,,,,
+1729268700000,4.669,4.673,4.668,4.673,988.54,,,,,
+1729269000000,4.671,4.671,4.663,4.663,1216.55,,,,,
+1729269300000,4.665,4.682,4.665,4.679,6242.98,,,,,
+1729269600000,4.681,4.69,4.681,4.686,760.27,,,,,
+1729269900000,4.689,4.693,4.685,4.692,3115.11,,,,,
+1729270200000,4.692,4.709,4.692,4.709,5808.89,,,,,
+1729270500000,4.709,4.719,4.706,4.709,2701.05,,,,,
+1729270800000,4.711,4.712,4.705,4.709,8666.4,,,,,
+1729271100000,4.709,4.719,4.708,4.714,2287.47,,,,,
+1729271400000,4.714,4.722,4.71,4.718,1070.89,,,,,
+1729271700000,4.72,4.721,4.713,4.721,2419.03,,,,,
+1729272000000,4.717,4.721,4.7,4.701,2169.52,,,,,
+1729272300000,4.702,4.702,4.689,4.689,3643.33,,,,,
+1729272600000,4.689,4.709,4.686,4.709,3860.23,sell,4.69270583,83.73952667479057,289023,4.679835715921112
+1729272900000,4.708,4.71,4.706,4.707,478.62,,,,,
+1729273200000,4.706,4.708,4.704,4.706,606.33,,,,,
+1729273500000,4.706,4.709,4.702,4.707,1915.05,,,,,
+1729273800000,4.707,4.709,4.7,4.7,742.55,,,,,
+1729274100000,4.701,4.701,4.689,4.692,7169.37,,,,,
+1729274400000,4.693,4.693,4.682,4.687,926.61,,,,,
+1729274700000,4.688,4.693,4.687,4.69,763.77,,,,,
+1729275000000,4.689,4.693,4.688,4.693,226.06,,,,,
+1729275300000,4.696,4.71,4.693,4.71,746.57,,,,,
+1729275600000,4.706,4.711,4.706,4.71,3722.25,,,,,
+1729275900000,4.71,4.715,4.709,4.712,4173.19,,,,,
+1729276200000,4.711,4.711,4.704,4.71,5806.23,,,,,
+1729276500000,4.709,4.722,4.709,4.716,1912.05,,,,,
+1729276800000,4.715,4.715,4.71,4.71,749.67,,,,,
+1729277100000,4.71,4.718,4.707,4.716,1311.88,,,,,
+1729277400000,4.714,4.716,4.709,4.709,655.32,,,,,
+1729277700000,4.709,4.721,4.709,4.721,2243.51,,,,,
+1729278000000,4.72,4.722,4.714,4.72,2070.41,,,,,
+1729278300000,4.72,4.726,4.72,4.726,3854.41,,,,,
+1729278600000,4.724,4.728,4.716,4.717,2749.09,,,,,
+1729278900000,4.717,4.718,4.705,4.706,1251.78,,,,,
+1729279200000,4.706,4.712,4.703,4.708,1231.75,sell,4.70366558,20.99768631370373,859797,1.4762431640137463
+1729279500000,4.71,4.723,4.71,4.717,3499.81,,,,,
+1729279800000,4.717,4.721,4.708,4.709,1245.11,,,,,
+1729280100000,4.708,4.708,4.7,4.703,435.97,,,,,
+1729280400000,4.701,4.701,4.696,4.697,567.0,,,,,
+1729280700000,4.696,4.698,4.695,4.698,494.5,,,,,
+1729281000000,4.701,4.704,4.697,4.698,698.09,,,,,
+1729281300000,4.697,4.699,4.693,4.695,2338.44,,,,,
+1729281600000,4.697,4.706,4.697,4.706,525.04,,,,,
+1729281900000,4.704,4.707,4.699,4.699,769.38,,,,,
+1729282200000,4.696,4.701,4.693,4.7,719.46,,,,,
+1729282500000,4.698,4.704,4.698,4.699,347.41,,,,,
+1729282800000,4.697,4.697,4.691,4.692,417.84,,,,,
+1729283100000,4.695,4.698,4.695,4.695,361.33,,,,,
+1729283400000,4.695,4.7,4.695,4.695,804.97,,,,,
+1729283700000,4.698,4.698,4.695,4.695,638.42,,,,,
+1729284000000,4.696,4.703,4.694,4.703,409.13,,,,,
+1729284300000,4.7,4.702,4.697,4.701,140.18,,,,,
+1729284600000,4.701,4.702,4.695,4.696,318.59,,,,,
+1729284900000,4.697,4.697,4.694,4.694,903.19,,,,,
+1729285200000,4.694,4.702,4.694,4.702,106.26,,,,,
+1729285500000,4.7,4.7,4.694,4.696,659.23,,,,,
+1729285800000,4.695,4.701,4.692,4.701,1577.47,,,,,
+1729286100000,4.7,4.7,4.696,4.698,294.34,,,,,
+1729286400000,4.697,4.698,4.694,4.696,539.7,,,,,
+1729286700000,4.696,4.696,4.693,4.695,162.48,,,,,
+1729287000000,4.696,4.697,4.696,4.696,47.11,,,,,
+1729287300000,4.699,4.7,4.696,4.696,427.48,,,,,
+1729287600000,4.695,4.696,4.693,4.693,376.54,,,,,
+1729287900000,4.693,4.695,4.693,4.693,76.11,,,,,
+1729288200000,4.693,4.694,4.683,4.686,931.46,,,,,
+1729288500000,4.684,4.694,4.683,4.694,1926.54,,,,,
+1729288800000,4.696,4.702,4.687,4.7,5060.59,,,,,
+1729289100000,4.702,4.742,4.697,4.74,36061.17,,,,,
+1729289400000,4.743,4.748,4.731,4.744,13687.99,,,,,
+1729289700000,4.745,4.755,4.744,4.746,9465.41,,,,,
+1729290000000,4.744,4.746,4.734,4.738,2575.8,,,,,
+1729290300000,4.737,4.74,4.734,4.737,1552.0,,,,,
+1729290600000,4.739,4.744,4.733,4.738,1887.56,,,,,
+1729290900000,4.738,4.738,4.73,4.73,786.96,,,,,
+1729291200000,4.731,4.736,4.728,4.736,267.37,,,,,
+1729291500000,4.738,4.765,4.737,4.761,12539.28,,,,,
+1729291800000,4.762,4.782,4.75,4.759,42648.2,,,,,
+1729292100000,4.759,4.774,4.758,4.768,6846.27,,,,,
+1729292400000,4.769,4.783,4.768,4.779,7274.46,,,,,
+1729292700000,4.779,4.785,4.774,4.785,6264.11,,,,,
+1729293000000,4.783,4.794,4.779,4.794,8199.97,,,,,
+1729293300000,4.792,4.793,4.784,4.788,1897.92,,,,,
+1729293600000,4.787,4.798,4.782,4.798,3677.03,,,,,
+1729293900000,4.799,4.815,4.798,4.811,9052.32,,,,,
+1729294200000,4.814,4.845,4.813,4.823,22864.45,,,,,
+1729294500000,4.82,4.832,4.817,4.828,7113.86,,,,,
+1729294800000,4.826,4.827,4.819,4.821,2894.7,,,,,
+1729295100000,4.821,4.851,4.821,4.847,14452.38,,,,,
+1729295400000,4.848,4.853,4.845,4.85,4704.46,,,,,
+1729295700000,4.85,4.859,4.848,4.859,7835.89,,,,,
+1729296000000,4.858,4.881,4.858,4.87,17197.56,,,,,
+1729296300000,4.87,5.107,4.87,5.031,165537.98,,,,,
+1729296600000,5.03,5.193,5.029,5.18,238222.29,,,,,
+1729296900000,5.18,5.287,5.148,5.175,265726.48,,,,,
+1729297200000,5.171,5.29,5.154,5.248,118572.31,sell,5.18928642,243.18668547943597,148446,99.876677259941
+1729297500000,5.246,5.268,5.213,5.236,71916.73,,,,,
+1729297800000,5.234,5.265,5.224,5.246,71346.92,,,,,
+1729298100000,5.244,5.376,5.224,5.264,82003.49,,,,,
+1729298400000,5.265,5.294,5.232,5.272,98101.49,,,,,
+1729298700000,5.275,5.32,5.27,5.287,130055.94,,,,,
+1729299000000,5.287,5.294,5.23,5.272,78115.56,,,,,
+1729299300000,5.273,5.28,5.247,5.259,24196.86,,,,,
+1729299600000,5.265,5.27,5.186,5.221,89614.11,,,,,
+1729299900000,5.219,5.234,5.198,5.22,69960.67,,,,,
+1729300200000,5.221,5.221,5.185,5.199,38182.06,,,,,
+1729300500000,5.199,5.211,5.178,5.199,26817.11,,,,,
+1729300800000,5.2,5.207,5.179,5.188,18194.46,,,,,
+1729301100000,5.187,5.223,5.169,5.214,23949.44,,,,,
+1729301400000,5.214,5.231,5.203,5.217,14373.5,,,,,
+1729301700000,5.214,5.216,5.196,5.201,10724.94,,,,,
+1729302000000,5.201,5.206,5.184,5.203,11544.63,,,,,
+1729302300000,5.202,5.233,5.201,5.21,18476.02,,,,,
+1729302600000,5.212,5.232,5.207,5.21,17160.49,,,,,
+1729302900000,5.208,5.21,5.191,5.198,5331.66,,,,,
+1729303200000,5.198,5.206,5.19,5.195,6728.13,,,,,
+1729303500000,5.192,5.192,5.163,5.177,16927.09,,,,,
+1729303800000,5.177,5.236,5.177,5.223,20235.67,,,,,
+1729304100000,5.224,5.242,5.214,5.214,8701.08,,,,,
+1729304400000,5.214,5.22,5.211,5.22,2217.77,,,,,
+1729304700000,5.218,5.22,5.2,5.202,6809.0,,,,,
+1729305000000,5.207,5.214,5.198,5.201,17424.25,,,,,
+1729305300000,5.201,5.212,5.198,5.212,12457.61,,,,,
+1729305600000,5.212,5.229,5.204,5.227,8146.05,,,,,
+1729305900000,5.224,5.235,5.217,5.22,4849.66,,,,,
+1729306200000,5.225,5.227,5.199,5.199,4916.99,,,,,
+1729306500000,5.203,5.225,5.199,5.213,9756.6,,,,,
+1729306800000,5.214,5.233,5.212,5.229,9403.72,,,,,
+1729307100000,5.228,5.238,5.216,5.236,8898.88,,,,,
+1729307400000,5.236,5.239,5.221,5.231,3175.83,,,,,
+1729307700000,5.233,5.25,5.228,5.248,9953.28,,,,,
+1729308000000,5.248,5.263,5.241,5.254,18932.55,,,,,
+1729308300000,5.254,5.284,5.249,5.254,19172.16,,,,,
+1729308600000,5.257,5.298,5.248,5.291,24730.01,,,,,
+1729308900000,5.291,5.293,5.245,5.248,14315.46,,,,,
+1729309200000,5.252,5.262,5.249,5.255,4231.73,,,,,
+1729309500000,5.255,5.257,5.223,5.23,12208.0,,,,,
+1729309800000,5.226,5.26,5.226,5.256,3776.09,,,,,
+1729310100000,5.257,5.257,5.229,5.231,10567.7,,,,,
+1729310400000,5.234,5.252,5.234,5.24,7590.03,,,,,
+1729310700000,5.24,5.244,5.23,5.233,6767.04,,,,,
+1729311000000,5.23,5.23,5.22,5.228,5283.75,,,,,
+1729311300000,5.226,5.226,5.208,5.217,11528.27,,,,,
+1729311600000,5.216,5.216,5.196,5.205,9369.34,,,,,
+1729311900000,5.205,5.222,5.205,5.218,4638.31,,,,,
+1729312200000,5.22,5.237,5.22,5.224,6264.34,,,,,
+1729312500000,5.222,5.279,5.211,5.275,30649.24,,,,,
+1729312800000,5.279,5.287,5.257,5.264,13875.93,,,,,
+1729313100000,5.264,5.267,5.24,5.259,14889.46,,,,,
+1729313400000,5.257,5.345,5.25,5.344,44988.87,,,,,
+1729313700000,5.347,5.391,5.347,5.385,60508.04,,,,,
+1729314000000,5.385,5.451,5.373,5.437,96489.58,,,,,
+1729314300000,5.438,5.446,5.39,5.4,51102.56,,,,,
+1729314600000,5.4,5.403,5.384,5.394,23304.35,,,,,
+1729314900000,5.395,5.395,5.349,5.363,36744.66,,,,,
+1729315200000,5.365,5.369,5.324,5.327,36704.01,,,,,
+1729315500000,5.327,5.336,5.317,5.321,31240.25,,,,,
+1729315800000,5.322,5.341,5.316,5.328,13936.12,,,,,
+1729316100000,5.328,5.33,5.31,5.32,11968.84,,,,,
+1729316400000,5.32,5.333,5.314,5.333,5440.67,,,,,
+1729316700000,5.331,5.331,5.298,5.308,13811.43,,,,,
+1729317000000,5.307,5.322,5.287,5.321,20017.56,,,,,
+1729317300000,5.321,5.347,5.319,5.344,7915.17,,,,,
+1729317600000,5.344,5.344,5.311,5.311,4345.51,,,,,
+1729317900000,5.313,5.317,5.292,5.302,14936.79,,,,,
+1729318200000,5.302,5.302,5.259,5.287,24983.92,,,,,
+1729318500000,5.286,5.317,5.283,5.314,17825.66,,,,,
+1729318800000,5.311,5.316,5.3,5.311,7952.47,,,,,
+1729319100000,5.313,5.315,5.292,5.299,8080.37,,,,,
+1729319400000,5.299,5.299,5.284,5.284,12517.34,,,,,
+1729319700000,5.284,5.299,5.279,5.299,16862.31,,,,,
+1729320000000,5.298,5.3,5.29,5.295,8396.52,,,,,
+1729320300000,5.293,5.298,5.287,5.291,9572.61,,,,,
+1729320600000,5.291,5.3,5.288,5.298,7005.39,,,,,
+1729320900000,5.297,5.297,5.276,5.277,5019.81,,,,,
+1729321200000,5.275,5.282,5.271,5.279,3833.08,,,,,
+1729321500000,5.28,5.281,5.266,5.267,5139.89,,,,,
+1729321800000,5.267,5.271,5.259,5.268,7860.99,,,,,
+1729322100000,5.269,5.275,5.248,5.267,9371.64,,,,,
+1729322400000,5.264,5.269,5.256,5.259,4499.22,,,,,
+1729322700000,5.257,5.265,5.229,5.234,28511.07,,,,,
+1729323000000,5.232,5.25,5.229,5.25,28521.66,,,,,
+1729323300000,5.251,5.302,5.251,5.269,42090.6,,,,,
+1729323600000,5.27,5.274,5.232,5.233,18052.52,,,,,
+1729323900000,5.233,5.24,5.22,5.229,13456.13,,,,,
+1729324200000,5.229,5.236,5.214,5.216,17523.56,,,,,
+1729324500000,5.215,5.225,5.21,5.222,12359.13,,,,,
+1729324800000,5.224,5.258,5.22,5.253,16897.5,,,,,
+1729325100000,5.252,5.258,5.236,5.247,17911.55,,,,,
+1729325400000,5.246,5.25,5.227,5.231,5087.88,,,,,
+1729325700000,5.231,5.231,5.214,5.215,5205.41,,,,,
+1729326000000,5.215,5.222,5.207,5.218,7615.98,,,,,
+1729326300000,5.218,5.237,5.208,5.227,7154.47,,,,,
+1729326600000,5.232,5.232,5.213,5.218,5752.34,,,,,
+1729326900000,5.217,5.218,5.203,5.211,5822.04,,,,,
+1729327200000,5.208,5.21,5.18,5.186,15559.94,,,,,
+1729327500000,5.187,5.21,5.187,5.2,12071.7,,,,,
+1729327800000,5.2,5.2,5.183,5.195,5585.18,,,,,
+1729328100000,5.195,5.205,5.192,5.203,5061.68,,,,,
+1729328400000,5.203,5.21,5.197,5.197,4427.06,,,,,
+1729328700000,5.198,5.21,5.19,5.207,5222.94,,,,,
+1729329000000,5.204,5.213,5.194,5.206,6001.31,,,,,
+1729329300000,5.206,5.21,5.193,5.199,3534.37,,,,,
+1729329600000,5.196,5.204,5.195,5.204,3383.24,,,,,
+1729329900000,5.203,5.206,5.197,5.201,2179.86,,,,,
+1729330200000,5.202,5.202,5.191,5.194,4481.13,,,,,
+1729330500000,5.194,5.202,5.191,5.202,5716.78,,,,,
+1729330800000,5.2,5.247,5.199,5.227,17046.57,,,,,
+1729331100000,5.229,5.237,5.216,5.223,8217.4,,,,,
+1729331400000,5.221,5.227,5.214,5.219,1814.75,,,,,
+1729331700000,5.218,5.23,5.213,5.217,5660.96,,,,,
+1729332000000,5.216,5.233,5.211,5.228,7346.27,,,,,
+1729332300000,5.225,5.235,5.221,5.231,3330.95,,,,,
+1729332600000,5.231,5.234,5.2,5.203,6718.35,,,,,
+1729332900000,5.204,5.213,5.188,5.191,5832.54,,,,,
+1729333200000,5.191,5.195,5.16,5.164,15953.21,,,,,
+1729333500000,5.165,5.174,5.157,5.166,6650.57,,,,,
+1729333800000,5.163,5.182,5.163,5.164,6568.4,,,,,
+1729334100000,5.165,5.167,5.134,5.14,22550.27,,,,,
+1729334400000,5.14,5.145,5.118,5.127,15806.11,,,,,
+1729334700000,5.126,5.129,5.117,5.127,12223.02,,,,,
+1729335000000,5.129,5.129,5.106,5.114,14915.46,,,,,
+1729335300000,5.115,5.125,5.104,5.111,9172.73,,,,,
+1729335600000,5.112,5.12,5.098,5.101,9045.29,,,,,
+1729335900000,5.103,5.132,5.103,5.122,13094.83,,,,,
+1729336200000,5.121,5.127,5.115,5.127,3509.77,,,,,
+1729336500000,5.127,5.128,5.11,5.119,5429.66,,,,,
+1729336800000,5.118,5.122,5.11,5.115,3568.26,,,,,
+1729337100000,5.116,5.119,5.109,5.117,3029.08,,,,,
+1729337400000,5.115,5.115,5.075,5.078,14095.36,,,,,
+1729337700000,5.078,5.079,5.051,5.055,12171.54,,,,,
+1729338000000,5.055,5.075,5.055,5.07,14468.46,,,,,
+1729338300000,5.069,5.081,5.067,5.074,6485.58,,,,,
+1729338600000,5.075,5.075,5.047,5.064,17541.28,,,,,
+1729338900000,5.067,5.074,5.063,5.068,2622.16,,,,,
+1729339200000,5.067,5.074,5.058,5.062,7170.97,,,,,
+1729339500000,5.063,5.067,5.054,5.065,5300.84,,,,,
+1729339800000,5.064,5.09,5.064,5.09,8433.1,,,,,
+1729340100000,5.09,5.106,5.074,5.104,33745.56,,,,,
+1729340400000,5.104,5.122,5.096,5.119,22312.31,,,,,
+1729340700000,5.118,5.135,5.108,5.129,26698.65,,,,,
+1729341000000,5.129,5.149,5.124,5.131,32999.01,,,,,
+1729341300000,5.13,5.15,5.128,5.13,10338.22,,,,,
+1729341600000,5.131,5.16,5.13,5.157,11029.12,,,,,
+1729341900000,5.156,5.163,5.151,5.155,6262.01,,,,,
+1729342200000,5.154,5.155,5.143,5.145,2506.78,,,,,
+1729342500000,5.147,5.157,5.142,5.142,3590.01,,,,,
+1729342800000,5.141,5.142,5.123,5.129,6629.26,,,,,
+1729343100000,5.128,5.128,5.111,5.12,4689.21,,,,,
+1729343400000,5.124,5.14,5.124,5.139,2294.85,,,,,
+1729343700000,5.134,5.134,5.11,5.114,3288.5,,,,,
+1729344000000,5.111,5.121,5.11,5.113,2632.56,,,,,
+1729344300000,5.109,5.113,5.1,5.104,5369.14,,,,,
+1729344600000,5.102,5.11,5.102,5.108,1186.65,,,,,
+1729344900000,5.104,5.104,5.085,5.089,4161.73,,,,,
+1729345200000,5.09,5.116,5.077,5.104,18203.74,,,,,
+1729345500000,5.103,5.114,5.098,5.109,4223.67,,,,,
+1729345800000,5.112,5.112,5.1,5.105,2096.94,,,,,
+1729346100000,5.104,5.108,5.1,5.102,490.22,,,,,
+1729346400000,5.102,5.119,5.102,5.109,2402.05,,,,,
+1729346700000,5.111,5.13,5.111,5.13,3321.47,,,,,
+1729347000000,5.13,5.13,5.114,5.124,5065.41,,,,,
+1729347300000,5.124,5.139,5.124,5.134,4252.21,,,,,
+1729347600000,5.133,5.144,5.133,5.142,4566.54,,,,,
+1729347900000,5.143,5.169,5.143,5.167,14648.83,,,,,
+1729348200000,5.166,5.17,5.133,5.136,11129.09,,,,,
+1729348500000,5.136,5.14,5.124,5.132,4044.07,,,,,
+1729348800000,5.132,5.14,5.126,5.137,3494.68,,,,,
+1729349100000,5.137,5.137,5.114,5.118,13032.49,,,,,
+1729349400000,5.118,5.127,5.114,5.125,2353.4,,,,,
+1729349700000,5.125,5.14,5.125,5.133,5232.24,,,,,
+1729350000000,5.133,5.145,5.131,5.134,5862.51,,,,,
+1729350300000,5.134,5.134,5.121,5.13,1722.99,,,,,
+1729350600000,5.131,5.136,5.127,5.136,2158.35,,,,,
+1729350900000,5.134,5.134,5.114,5.115,1176.0,,,,,
+1729351200000,5.114,5.126,5.106,5.126,9392.94,,,,,
+1729351500000,5.126,5.136,5.126,5.131,1277.38,,,,,
+1729351800000,5.128,5.129,5.112,5.113,4571.12,,,,,
+1729352100000,5.114,5.114,5.105,5.108,1505.67,,,,,
+1729352400000,5.11,5.118,5.106,5.112,2503.88,,,,,
+1729352700000,5.11,5.119,5.109,5.11,1034.7,,,,,
+1729353000000,5.109,5.127,5.105,5.124,7375.22,,,,,
+1729353300000,5.121,5.13,5.115,5.13,3262.99,,,,,
+1729353600000,5.129,5.13,5.123,5.125,3017.25,,,,,
+1729353900000,5.125,5.133,5.122,5.133,7635.91,,,,,
+1729354200000,5.13,5.131,5.119,5.122,4220.94,,,,,
+1729354500000,5.12,5.122,5.099,5.118,6540.04,,,,,
+1729354800000,5.119,5.139,5.119,5.132,4348.29,,,,,
+1729355100000,5.13,5.139,5.128,5.132,1987.99,,,,,
+1729355400000,5.131,5.147,5.124,5.124,3477.55,,,,,
+1729355700000,5.124,5.129,5.116,5.12,1981.35,,,,,
+1729356000000,5.12,5.129,5.111,5.111,4276.21,,,,,
+1729356300000,5.11,5.121,5.11,5.116,2529.15,,,,,
+1729356600000,5.116,5.129,5.105,5.129,11260.31,,,,,
+1729356900000,5.13,5.152,5.13,5.152,53694.22,,,,,
+1729357200000,5.15,5.16,5.135,5.144,46971.56,,,,,
+1729357500000,5.146,5.154,5.119,5.119,34255.07,,,,,
+1729357800000,5.12,5.127,5.111,5.121,11675.06,,,,,
+1729358100000,5.121,5.137,5.097,5.104,49100.27,,,,,
+1729358400000,5.103,5.111,5.091,5.106,25650.63,,,,,
+1729358700000,5.105,5.105,5.076,5.081,26386.85,,,,,
+1729359000000,5.083,5.094,5.08,5.091,18559.86,,,,,
+1729359300000,5.091,5.107,5.087,5.102,11709.08,,,,,
+1729359600000,5.101,5.101,5.087,5.088,1604.99,,,,,
+1729359900000,5.088,5.1,5.083,5.1,11220.33,,,,,
+1729360200000,5.1,5.1,5.089,5.1,2694.47,,,,,
+1729360500000,5.099,5.105,5.098,5.102,1542.18,,,,,
+1729360800000,5.103,5.108,5.099,5.104,1866.9,,,,,
+1729361100000,5.104,5.107,5.102,5.107,960.58,,,,,
+1729361400000,5.106,5.109,5.093,5.109,2751.65,,,,,
+1729361700000,5.108,5.118,5.106,5.106,2472.93,,,,,
+1729362000000,5.107,5.126,5.105,5.126,2536.26,,,,,
+1729362300000,5.127,5.128,5.118,5.122,2527.69,,,,,
+1729362600000,5.121,5.121,5.109,5.112,1273.89,,,,,
+1729362900000,5.111,5.112,5.104,5.108,2016.63,,,,,
+1729363200000,5.107,5.116,5.106,5.114,946.24,,,,,
+1729363500000,5.115,5.115,5.107,5.112,1410.15,,,,,
+1729363800000,5.111,5.115,5.111,5.111,1030.42,,,,,
+1729364100000,5.113,5.117,5.11,5.112,1048.71,,,,,
+1729364400000,5.111,5.117,5.111,5.113,1042.95,,,,,
+1729364700000,5.115,5.121,5.113,5.121,866.67,,,,,
+1729365000000,5.121,5.122,5.117,5.122,1168.02,,,,,
+1729365300000,5.121,5.125,5.114,5.121,3691.04,,,,,
+1729365600000,5.122,5.143,5.122,5.143,5989.04,,,,,
+1729365900000,5.14,5.145,5.127,5.13,6425.6,,,,,
+1729366200000,5.128,5.132,5.127,5.127,4484.54,,,,,
+1729366500000,5.126,5.129,5.12,5.122,4983.34,,,,,
+1729366800000,5.122,5.126,5.118,5.118,2612.52,,,,,
+1729367100000,5.118,5.118,5.105,5.105,7842.81,,,,,
+1729367400000,5.106,5.118,5.105,5.112,2581.9,,,,,
+1729367700000,5.113,5.115,5.112,5.115,842.48,,,,,
+1729368000000,5.114,5.12,5.109,5.12,3890.2,,,,,
+1729368300000,5.12,5.123,5.116,5.118,2317.2,,,,,
+1729368600000,5.114,5.124,5.112,5.12,1407.29,,,,,
+1729368900000,5.12,5.128,5.12,5.122,3135.9,,,,,
+1729369200000,5.12,5.124,5.117,5.123,1737.99,,,,,
+1729369500000,5.122,5.123,5.118,5.12,1140.95,,,,,
+1729369800000,5.12,5.131,5.116,5.123,9138.55,,,,,
+1729370100000,5.123,5.124,5.113,5.119,3471.75,,,,,
+1729370400000,5.118,5.118,5.114,5.117,494.52,,,,,
+1729370700000,5.116,5.12,5.113,5.119,607.4,,,,,
+1729371000000,5.118,5.118,5.114,5.117,453.01,,,,,
+1729371300000,5.116,5.118,5.114,5.116,426.15,,,,,
+1729371600000,5.118,5.134,5.116,5.134,1524.98,,,,,
+1729371900000,5.131,5.136,5.129,5.132,1457.69,,,,,
+1729372200000,5.131,5.136,5.126,5.134,4238.88,,,,,
+1729372500000,5.132,5.134,5.127,5.131,2760.28,,,,,
+1729372800000,5.129,5.134,5.127,5.13,1416.03,,,,,
+1729373100000,5.131,5.14,5.13,5.137,10875.99,,,,,
+1729373400000,5.137,5.141,5.126,5.13,19166.3,,,,,
+1729373700000,5.129,5.142,5.128,5.128,30750.65,,,,,
+1729374000000,5.126,5.127,5.114,5.118,5003.64,,,,,
+1729374300000,5.119,5.124,5.117,5.124,3047.29,,,,,
+1729374600000,5.125,5.125,5.119,5.122,1456.05,,,,,
+1729374900000,5.12,5.122,5.109,5.111,9335.14,,,,,
+1729375200000,5.111,5.113,5.082,5.097,14228.1,,,,,
+1729375500000,5.098,5.107,5.094,5.104,1862.69,,,,,
+1729375800000,5.104,5.107,5.101,5.102,2016.18,,,,,
+1729376100000,5.103,5.117,5.102,5.116,4020.32,,,,,
+1729376400000,5.116,5.12,5.113,5.118,2961.65,,,,,
+1729376700000,5.119,5.121,5.115,5.118,2691.43,,,,,
+1729377000000,5.117,5.13,5.117,5.129,2367.22,,,,,
+1729377300000,5.129,5.135,5.126,5.132,2124.57,,,,,
+1729377600000,5.13,5.142,5.13,5.138,3213.06,,,,,
+1729377900000,5.141,5.144,5.128,5.131,2479.98,,,,,
+1729378200000,5.129,5.131,5.125,5.128,647.79,,,,,
+1729378500000,5.126,5.127,5.121,5.126,5873.21,,,,,
+1729378800000,5.125,5.128,5.12,5.122,1934.6,,,,,
+1729379100000,5.118,5.131,5.116,5.13,1149.88,,,,,
+1729379400000,5.13,5.132,5.126,5.129,2526.22,,,,,
+1729379700000,5.125,5.125,5.121,5.124,464.99,,,,,
+1729380000000,5.123,5.128,5.123,5.126,1108.68,,,,,
+1729380300000,5.125,5.13,5.119,5.124,1833.15,,,,,
+1729380600000,5.123,5.127,5.119,5.119,1447.07,,,,,
+1729380900000,5.121,5.121,5.105,5.112,3959.07,,,,,
+1729381200000,5.115,5.116,5.11,5.111,663.59,,,,,
+1729381500000,5.113,5.113,5.103,5.108,4023.54,,,,,
+1729381800000,5.108,5.11,5.107,5.109,511.38,,,,,
+1729382100000,5.109,5.112,5.103,5.105,848.66,,,,,
+1729382400000,5.104,5.19,5.103,5.177,32359.58,,,,,
+1729382700000,5.177,5.177,5.131,5.137,15792.89,,,,,
+1729383000000,5.136,5.159,5.136,5.157,8718.02,,,,,
+1729383300000,5.158,5.227,5.149,5.222,38586.61,,,,,
+1729383600000,5.218,5.24,5.175,5.178,27897.12,,,,,
+1729383900000,5.18,5.184,5.17,5.183,5967.36,,,,,
+1729384200000,5.181,5.183,5.16,5.161,13780.74,,,,,
+1729384500000,5.158,5.158,5.129,5.132,9848.44,,,,,
+1729384800000,5.134,5.166,5.132,5.162,6309.43,,,,,
+1729385100000,5.165,5.225,5.165,5.225,28219.86,,,,,
+1729385400000,5.224,5.234,5.179,5.182,21329.19,,,,,
+1729385700000,5.181,5.191,5.178,5.182,3462.08,,,,,
+1729386000000,5.182,5.209,5.156,5.206,12341.8,,,,,
+1729386300000,5.207,5.232,5.203,5.208,15221.36,,,,,
+1729386600000,5.21,5.234,5.201,5.218,12304.07,,,,,
+1729386900000,5.217,5.256,5.2,5.256,19425.73,,,,,
+1729387200000,5.25,5.26,5.232,5.239,12114.92,,,,,
+1729387500000,5.238,5.264,5.238,5.257,5760.99,,,,,
+1729387800000,5.258,5.262,5.231,5.233,5280.97,,,,,
+1729388100000,5.23,5.231,5.211,5.219,4848.47,,,,,
+1729388400000,5.221,5.227,5.213,5.219,3949.11,,,,,
+1729388700000,5.218,5.244,5.213,5.244,3053.84,,,,,
+1729389000000,5.24,5.24,5.217,5.222,2459.41,,,,,
+1729389300000,5.222,5.232,5.222,5.228,3966.71,,,,,
+1729389600000,5.227,5.251,5.223,5.248,2982.27,,,,,
+1729389900000,5.246,5.251,5.236,5.244,2732.52,,,,,
+1729390200000,5.241,5.251,5.238,5.24,3539.39,,,,,
+1729390500000,5.241,5.244,5.23,5.234,5527.18,,,,,
+1729390800000,5.232,5.232,5.196,5.212,10658.51,,,,,
+1729391100000,5.212,5.267,5.212,5.252,17420.82,,,,,
+1729391400000,5.25,5.256,5.232,5.235,12922.41,,,,,
+1729391700000,5.234,5.264,5.228,5.245,7703.22,,,,,
+1729392000000,5.244,5.244,5.219,5.222,2372.88,,,,,
+1729392300000,5.22,5.22,5.208,5.211,4220.59,,,,,
+1729392600000,5.208,5.216,5.204,5.216,1752.87,,,,,
+1729392900000,5.217,5.217,5.202,5.209,2647.02,,,,,
+1729393200000,5.209,5.216,5.202,5.206,9750.72,,,,,
+1729393500000,5.206,5.208,5.181,5.205,9807.37,,,,,
+1729393800000,5.206,5.23,5.203,5.228,2206.46,,,,,
+1729394100000,5.221,5.242,5.219,5.233,10325.83,,,,,
+1729394400000,5.229,5.229,5.21,5.21,4377.03,,,,,
+1729394700000,5.212,5.212,5.187,5.191,8041.45,,,,,
+1729395000000,5.189,5.203,5.187,5.198,2621.6,,,,,
+1729395300000,5.196,5.196,5.187,5.188,4549.75,,,,,
+1729395600000,5.185,5.185,5.162,5.166,12970.34,buy,5.1735,72.44040645796787,596613,0.0
+1729395900000,5.171,5.181,5.168,5.169,2112.52,,,,,
+1729396200000,5.173,5.173,5.158,5.158,4147.21,,,,,
+1729396500000,5.161,5.166,5.159,5.164,2902.58,,,,,
+1729396800000,5.166,5.168,5.137,5.137,16328.37,,,,,
+1729397100000,5.138,5.149,5.131,5.146,3432.12,,,,,
+1729397400000,5.147,5.147,5.128,5.144,3707.39,,,,,
+1729397700000,5.145,5.172,5.143,5.169,25049.6,,,,,
+1729398000000,5.168,5.186,5.168,5.185,3462.96,,,,,
+1729398300000,5.187,5.198,5.187,5.188,3996.2,,,,,
+1729398600000,5.189,5.198,5.166,5.166,12613.85,,,,,
+1729398900000,5.166,5.166,5.155,5.157,16599.22,,,,,
+1729399200000,5.158,5.164,5.149,5.16,14320.81,,,,,
+1729399500000,5.159,5.161,5.148,5.152,6896.84,,,,,
+1729399800000,5.154,5.178,5.154,5.177,17764.85,,,,,
+1729400100000,5.175,5.175,5.161,5.164,2422.92,,,,,
+1729400400000,5.163,5.172,5.155,5.158,15294.23,,,,,
+1729400700000,5.158,5.192,5.158,5.19,25390.92,,,,,
+1729401000000,5.191,5.227,5.189,5.226,35223.56,,,,,
+1729401300000,5.227,5.23,5.198,5.198,6046.26,,,,,
+1729401600000,5.197,5.199,5.184,5.188,21542.37,,,,,
+1729401900000,5.187,5.187,5.175,5.177,9241.22,,,,,
+1729402200000,5.178,5.178,5.16,5.166,19509.07,,,,,
+1729402500000,5.169,5.17,5.148,5.155,11083.77,,,,,
+1729402800000,5.155,5.169,5.149,5.169,18534.1,,,,,
+1729403100000,5.168,5.168,5.149,5.149,10693.2,,,,,
+1729403400000,5.149,5.155,5.146,5.152,22128.9,,,,,
+1729403700000,5.152,5.163,5.147,5.149,16014.43,,,,,
+1729404000000,5.15,5.152,5.138,5.144,30534.8,,,,,
+1729404300000,5.143,5.159,5.14,5.15,44194.54,,,,,
+1729404600000,5.15,5.189,5.149,5.189,17554.53,,,,,
+1729404900000,5.188,5.204,5.178,5.201,10441.05,,,,,
+1729405200000,5.2,5.224,5.199,5.2,18667.82,,,,,
+1729405500000,5.201,5.208,5.193,5.203,3173.68,,,,,
+1729405800000,5.201,5.201,5.178,5.186,8697.96,,,,,
+1729406100000,5.187,5.195,5.175,5.176,4959.09,,,,,
+1729406400000,5.174,5.191,5.173,5.191,3381.96,,,,,
+1729406700000,5.191,5.203,5.191,5.198,6408.02,,,,,
+1729407000000,5.201,5.219,5.2,5.218,2580.13,,,,,
+1729407300000,5.22,5.258,5.217,5.244,23568.44,,,,,
+1729407600000,5.242,5.264,5.231,5.246,12576.22,,,,,
+1729407900000,5.247,5.265,5.246,5.252,12558.47,,,,,
+1729408200000,5.251,5.253,5.234,5.241,5621.07,,,,,
+1729408500000,5.245,5.252,5.239,5.246,2700.18,,,,,
+1729408800000,5.248,5.258,5.231,5.232,6016.63,,,,,
+1729409100000,5.23,5.275,5.226,5.272,10423.36,,,,,
+1729409400000,5.271,5.279,5.25,5.258,9429.7,,,,,
+1729409700000,5.263,5.265,5.246,5.246,4618.05,,,,,
+1729410000000,5.246,5.259,5.24,5.247,4301.19,,,,,
+1729410300000,5.247,5.25,5.231,5.231,4563.95,,,,,
+1729410600000,5.231,5.246,5.229,5.238,2601.62,,,,,
+1729410900000,5.237,5.237,5.226,5.23,3858.54,,,,,
+1729411200000,5.23,5.249,5.227,5.239,7122.18,,,,,
+1729411500000,5.238,5.242,5.23,5.235,2574.27,,,,,
+1729411800000,5.232,5.242,5.226,5.237,6827.0,,,,,
+1729412100000,5.238,5.251,5.235,5.245,4615.95,,,,,
+1729412400000,5.242,5.248,5.239,5.245,3643.87,,,,,
+1729412700000,5.243,5.264,5.242,5.264,12574.61,,,,,
+1729413000000,5.264,5.281,5.256,5.279,13126.33,,,,,
+1729413300000,5.281,5.287,5.27,5.272,9856.27,,,,,
+1729413600000,5.275,5.285,5.268,5.28,13901.83,,,,,
+1729413900000,5.281,5.289,5.251,5.251,14608.69,,,,,
+1729414200000,5.253,5.255,5.23,5.242,33314.47,,,,,
+1729414500000,5.242,5.263,5.242,5.257,7296.5,,,,,
+1729414800000,5.259,5.298,5.253,5.287,9374.89,,,,,
+1729415100000,5.286,5.288,5.259,5.272,7868.49,,,,,
+1729415400000,5.27,5.286,5.267,5.284,3441.52,,,,,
+1729415700000,5.287,5.3,5.275,5.295,9606.54,,,,,
+1729416000000,5.292,5.33,5.291,5.311,20698.31,,,,,
+1729416300000,5.308,5.308,5.29,5.297,11557.92,,,,,
+1729416600000,5.301,5.322,5.297,5.3,15261.18,,,,,
+1729416900000,5.299,5.326,5.296,5.309,10448.92,,,,,
+1729417200000,5.308,5.312,5.297,5.301,5902.88,,,,,
+1729417500000,5.3,5.3,5.282,5.293,4847.65,,,,,
+1729417800000,5.291,5.299,5.289,5.297,1630.98,,,,,
+1729418100000,5.297,5.297,5.288,5.29,3516.36,,,,,
+1729418400000,5.291,5.3,5.283,5.293,6305.25,,,,,
+1729418700000,5.294,5.294,5.284,5.293,7264.94,,,,,
+1729419000000,5.293,5.307,5.293,5.296,3801.35,,,,,
+1729419300000,5.296,5.298,5.252,5.255,21988.27,,,,,
+1729419600000,5.253,5.261,5.242,5.253,5866.17,sell,5.24575504,47.03917793348143,236817,2.908704491389932
+1729419900000,5.254,5.257,5.248,5.248,2222.87,,,,,
+1729420200000,5.25,5.26,5.247,5.257,3181.74,,,,,
+1729420500000,5.257,5.274,5.257,5.26,5749.15,,,,,
+1729420800000,5.259,5.259,5.243,5.247,7385.64,,,,,
+1729421100000,5.25,5.258,5.243,5.246,5454.3,,,,,
+1729421400000,5.243,5.243,5.221,5.225,20366.31,,,,,
+1729421700000,5.228,5.261,5.224,5.239,12771.85,,,,,
+1729422000000,5.24,5.242,5.234,5.236,3393.57,,,,,
+1729422300000,5.235,5.247,5.221,5.243,52967.96,,,,,
+1729422600000,5.243,5.264,5.238,5.255,45904.01,,,,,
+1729422900000,5.254,5.265,5.246,5.252,42704.54,,,,,
+1729423200000,5.251,5.252,5.238,5.243,3751.15,,,,,
+1729423500000,5.243,5.267,5.243,5.265,2982.03,,,,,
+1729423800000,5.266,5.286,5.262,5.262,9543.42,,,,,
+1729424100000,5.261,5.27,5.242,5.258,23397.34,,,,,
+1729424400000,5.256,5.316,5.248,5.306,55184.17,,,,,
+1729424700000,5.306,5.311,5.263,5.281,42377.44,,,,,
+1729425000000,5.282,5.284,5.263,5.265,4190.01,,,,,
+1729425300000,5.265,5.271,5.262,5.262,1561.33,,,,,
+1729425600000,5.263,5.298,5.263,5.291,4981.07,,,,,
+1729425900000,5.291,5.294,5.274,5.28,5626.49,,,,,
+1729426200000,5.28,5.282,5.264,5.269,4703.74,,,,,