diff --git "a/backtests_csv/58c8kp9j.csv" "b/backtests_csv/58c8kp9j.csv"
new file mode 100644--- /dev/null
+++ "b/backtests_csv/58c8kp9j.csv"
@@ -0,0 +1,9001 @@
+ts,open,high,low,close,volume,order_type,order_rate,order_amount,order_id,pnl
+1706659200000,42941.1,43107.77,42920.0,43006.66,354.30089,,,,,
+1706659500000,43006.65,43053.99,43000.0,43016.52,138.04463,,,,,
+1706659800000,43016.53,43059.99,43010.0,43020.0,96.95819,,,,,
+1706660100000,43019.99,43020.0,42853.92,42862.8,268.83973,,,,,
+1706660400000,42862.8,43050.0,42853.87,43029.29,149.30688,,,,,
+1706660700000,43029.3,43054.82,43010.0,43038.01,146.416,,,,,
+1706661000000,43038.01,43038.01,42920.43,42926.31,126.3484,,,,,
+1706661300000,42926.31,42992.29,42920.43,42959.27,74.53098,,,,,
+1706661600000,42959.28,42981.1,42898.92,42899.99,96.85305,,,,,
+1706661900000,42899.99,42969.57,42850.0,42862.47,131.31571,,,,,
+1706662200000,42862.46,42940.68,42862.46,42894.19,88.14939,,,,,
+1706662500000,42894.19,42955.91,42872.41,42933.21,111.28215,,,,,
+1706662800000,42933.2,43000.0,42919.19,42999.99,89.28881,,,,,
+1706663100000,43000.0,43000.0,42900.32,42914.61,104.1389,,,,,
+1706663400000,42914.6,42921.1,42871.1,42873.1,84.45697,,,,,
+1706663700000,42873.11,42886.86,42822.01,42846.47,105.31683,,,,,
+1706664000000,42846.46,42850.11,42800.02,42831.09,80.75743,,,,,
+1706664300000,42831.09,42864.4,42778.3,42792.01,100.89207,,,,,
+1706664600000,42792.02,42850.0,42781.21,42795.84,89.4469,,,,,
+1706664900000,42795.83,42871.1,42750.0,42858.96,131.21495,,,,,
+1706665200000,42858.96,42858.96,42788.01,42810.46,98.38327,,,,,
+1706665500000,42810.45,42810.46,42724.31,42787.15,105.68515,,,,,
+1706665800000,42787.15,42850.0,42787.15,42848.78,58.07942,,,,,
+1706666100000,42848.79,42848.79,42782.73,42782.82,90.72102,,,,,
+1706666400000,42782.81,42841.1,42782.61,42838.32,95.81745,,,,,
+1706666700000,42838.32,42838.32,42791.18,42804.13,51.87501,,,,,
+1706667000000,42804.12,42828.84,42737.39,42746.08,98.28704,,,,,
+1706667300000,42746.07,42746.08,42706.68,42731.16,201.05327,,,,,
+1706667600000,42731.16,42816.0,42655.07,42815.99,252.1221,,,,,
+1706667900000,42815.99,42860.0,42805.21,42828.24,118.03405,,,,,
+1706668200000,42828.24,42882.4,42797.5,42817.82,104.07628,,,,,
+1706668500000,42817.82,42857.0,42774.0,42787.66,77.70057,,,,,
+1706668800000,42787.67,42819.6,42771.1,42771.11,58.88254,,,,,
+1706669100000,42771.11,42790.93,42761.1,42790.93,92.89661,,,,,
+1706669400000,42790.93,42823.68,42772.39,42823.67,48.2544,,,,,
+1706669700000,42823.67,42899.55,42823.67,42883.0,51.57981,,,,,
+1706670000000,42883.01,42908.5,42861.1,42897.83,70.09596,,,,,
+1706670300000,42897.83,42903.04,42870.41,42903.03,53.76929,,,,,
+1706670600000,42903.03,42925.61,42899.36,42925.37,88.95227,,,,,
+1706670900000,42925.36,42931.1,42891.1,42909.99,51.25945,,,,,
+1706671200000,42910.0,42970.0,42909.99,42956.46,98.50071,,,,,
+1706671500000,42956.46,42956.47,42937.96,42943.87,32.73815,,,,,
+1706671800000,42943.86,42970.23,42928.34,42943.32,97.45988,,,,,
+1706672100000,42943.32,42949.22,42920.0,42935.99,45.07943,,,,,
+1706672400000,42935.99,42991.49,42935.99,42978.88,104.52087,,,,,
+1706672700000,42978.89,42991.1,42921.1,42923.39,38.15849,,,,,
+1706673000000,42923.4,42948.9,42912.4,42936.23,35.36148,,,,,
+1706673300000,42936.23,42936.23,42924.2,42930.07,26.27696,,,,,
+1706673600000,42930.06,42931.0,42901.0,42913.99,64.69687,,,,,
+1706673900000,42913.99,42928.74,42909.85,42913.23,50.59634,,,,,
+1706674200000,42913.24,42994.27,42912.33,42983.15,75.64238,,,,,
+1706674500000,42983.14,42986.21,42954.01,42972.0,47.84845,,,,,
+1706674800000,42972.01,42972.01,42948.0,42948.0,23.75423,,,,,
+1706675100000,42948.01,42948.01,42934.7,42943.28,18.42986,,,,,
+1706675400000,42943.28,42943.29,42891.6,42891.6,58.20903,,,,,
+1706675700000,42891.6,42921.1,42871.1,42916.91,53.29437,,,,,
+1706676000000,42916.92,42935.5,42916.91,42935.5,19.34691,,,,,
+1706676300000,42935.49,42948.01,42906.47,42947.99,75.40588,,,,,
+1706676600000,42948.0,42969.08,42936.71,42969.07,79.40942,,,,,
+1706676900000,42969.08,42976.31,42962.64,42962.64,33.32331,,,,,
+1706677200000,42962.64,42986.49,42962.64,42986.16,46.86641,,,,,
+1706677500000,42986.17,43030.73,42986.16,43009.0,92.29145,,,,,
+1706677800000,43009.01,43018.41,42974.8,42974.8,75.86822,,,,,
+1706678100000,42974.8,42974.81,42949.66,42951.2,69.37672,,,,,
+1706678400000,42951.2,42951.21,42924.13,42938.72,44.24902,,,,,
+1706678700000,42938.72,42943.12,42933.19,42933.2,29.56019,,,,,
+1706679000000,42933.19,42941.09,42931.1,42932.38,27.27785,,,,,
+1706679300000,42932.38,42971.1,42932.37,42971.09,32.25909,,,,,
+1706679600000,42971.1,43005.0,42971.09,43005.0,56.35282,,,,,
+1706679900000,43004.99,43045.43,43004.99,43041.1,133.02592,,,,,
+1706680200000,43041.09,43050.04,43000.0,43000.01,40.29506,,,,,
+1706680500000,43000.0,43000.01,42980.0,42980.0,47.84601,,,,,
+1706680800000,42980.0,43020.63,42980.0,43014.0,31.53168,,,,,
+1706681100000,43014.0,43021.1,42992.0,42994.19,49.67833,,,,,
+1706681400000,42994.2,42998.39,42986.79,42989.59,36.38693,,,,,
+1706681700000,42989.59,43013.1,42971.09,43013.09,71.69272,,,,,
+1706682000000,43013.1,43032.3,43009.99,43032.29,88.0299,,,,,
+1706682300000,43032.29,43061.3,43032.29,43034.81,46.58236,,,,,
+1706682600000,43034.81,43034.82,42976.64,42989.75,47.32154,,,,,
+1706682900000,42989.74,43011.53,42930.7,42955.59,112.03539,,,,,
+1706683200000,42955.58,42963.83,42945.0,42963.75,61.66298,,,,,
+1706683500000,42963.74,42978.0,42952.4,42971.6,46.71553,,,,,
+1706683800000,42971.61,42971.61,42922.0,42922.0,53.7652,,,,,
+1706684100000,42922.01,42986.36,42909.2,42975.93,53.48398,,,,,
+1706684400000,42975.92,42975.93,42950.23,42950.23,48.31773,,,,,
+1706684700000,42950.24,42981.67,42945.0,42981.66,39.89493,,,,,
+1706685000000,42981.67,42981.67,42964.99,42967.03,32.09495,,,,,
+1706685300000,42967.04,43009.99,42954.09,43009.99,55.10897,,,,,
+1706685600000,43009.99,43011.1,42976.71,42999.99,65.26904,,,,,
+1706685900000,42999.99,43026.7,42990.47,42991.91,189.71357,,,,,
+1706686200000,42991.92,43009.13,42983.0,43009.12,124.05547,,,,,
+1706686500000,43009.12,43049.0,43009.12,43027.43,62.10157,,,,,
+1706686800000,43027.43,43040.0,43016.4,43039.99,43.7747,,,,,
+1706687100000,43039.99,43040.0,43025.03,43028.45,61.10157,,,,,
+1706687400000,43028.45,43041.1,43021.1,43023.28,52.43503,,,,,
+1706687700000,43023.29,43087.93,43023.28,43050.01,71.5258,,,,,
+1706688000000,43050.01,43091.1,43025.35,43025.35,158.98898,,,,,
+1706688300000,43025.36,43025.36,42960.14,42982.3,83.33318,,,,,
+1706688600000,42982.31,42982.31,42950.0,42950.01,52.52838,,,,,
+1706688900000,42950.0,42965.34,42938.35,42951.03,67.02746,,,,,
+1706689200000,42951.03,42979.99,42951.03,42974.8,30.56239,,,,,
+1706689500000,42974.79,43010.0,42965.47,42995.62,48.05194,,,,,
+1706689800000,42995.61,43017.67,42991.1,43004.86,51.65638,,,,,
+1706690100000,43004.86,43013.99,42978.0,43013.31,40.07398,,,,,
+1706690400000,43013.31,43025.0,42951.68,42951.69,47.22483,,,,,
+1706690700000,42951.68,43003.0,42946.55,42982.34,54.0664,,,,,
+1706691000000,42982.34,43000.0,42974.03,42989.37,31.37398,,,,,
+1706691300000,42989.37,42989.37,42978.0,42978.01,36.67954,,,,,
+1706691600000,42978.0,42978.01,42930.82,42930.82,96.39056,,,,,
+1706691900000,42930.82,42930.83,42867.11,42901.09,130.16309,,,,,
+1706692200000,42901.1,42901.1,42821.75,42837.32,164.96519,,,,,
+1706692500000,42837.32,42890.0,42828.47,42843.6,121.31368,,,,,
+1706692800000,42843.59,42881.1,42841.32,42841.33,91.85274,,,,,
+1706693100000,42841.33,42869.34,42780.0,42782.01,175.7996,,,,,
+1706693400000,42782.02,42844.0,42759.0,42837.81,175.42006,,,,,
+1706693700000,42837.8,42838.8,42796.0,42796.01,58.34621,,,,,
+1706694000000,42796.0,42851.6,42796.0,42848.01,107.46778,,,,,
+1706694300000,42848.0,42887.82,42848.0,42887.82,83.39152,,,,,
+1706694600000,42887.82,42898.03,42800.75,42807.35,60.76215,,,,,
+1706694900000,42807.35,42807.35,42585.17,42646.0,432.4036,buy,42648.045,0.008503228534684259,410338,0.0
+1706695200000,42645.99,42701.1,42594.52,42699.99,335.32219,,,,,
+1706695500000,42700.0,42728.6,42662.8,42696.24,136.91185,,,,,
+1706695800000,42696.24,42706.84,42664.8,42690.63,131.45632,,,,,
+1706696100000,42690.62,42726.1,42653.81,42726.09,180.89119,,,,,
+1706696400000,42726.09,42728.19,42668.12,42679.99,75.30941,,,,,
+1706696700000,42680.0,42780.01,42679.99,42749.21,128.56602,,,,,
+1706697000000,42749.2,42749.21,42724.12,42732.47,90.86688,,,,,
+1706697300000,42732.47,42796.72,42714.68,42725.21,123.7798,,,,,
+1706697600000,42725.21,42725.21,42648.38,42648.38,96.01094,,,,,
+1706697900000,42648.38,42648.39,42526.01,42549.7,307.31066,,,,,
+1706698200000,42549.69,42557.99,42456.08,42493.25,459.2084,,,,,
+1706698500000,42493.26,42513.99,42383.0,42384.73,304.01425,,,,,
+1706698800000,42384.72,42471.68,42355.0,42416.01,275.40307,,,,,
+1706699100000,42416.0,42500.0,42395.01,42457.99,146.55935,,,,,
+1706699400000,42458.0,42512.63,42457.99,42508.0,134.66126,,,,,
+1706699700000,42508.01,42521.1,42465.72,42470.88,118.31052,,,,,
+1706700000000,42470.88,42555.75,42431.94,42555.75,86.54748,,,,,
+1706700300000,42555.74,42558.74,42500.0,42500.01,105.76732,,,,,
+1706700600000,42500.0,42565.37,42494.07,42564.14,84.08286,,,,,
+1706700900000,42564.15,42597.02,42562.0,42577.16,96.15246,,,,,
+1706701200000,42577.16,42597.86,42566.22,42581.76,52.23166,,,,,
+1706701500000,42581.75,42597.11,42572.44,42597.11,38.59296,,,,,
+1706701800000,42597.11,42634.59,42582.23,42621.86,94.34939,,,,,
+1706702100000,42621.86,42678.03,42621.86,42647.98,114.08027,,,,,
+1706702400000,42647.98,42647.98,42577.94,42600.71,140.47176,,,,,
+1706702700000,42600.71,42605.22,42550.54,42605.21,115.96858,,,,,
+1706703000000,42605.22,42618.88,42582.0,42595.75,99.79554,,,,,
+1706703300000,42595.74,42655.59,42564.6,42655.58,110.34201,,,,,
+1706703600000,42655.58,42716.39,42655.58,42665.4,145.71773,,,,,
+1706703900000,42665.39,42729.36,42665.39,42681.11,159.50395,,,,,
+1706704200000,42681.1,42700.0,42657.88,42680.4,93.71829,,,,,
+1706704500000,42680.4,42720.07,42639.12,42689.74,128.74851,,,,,
+1706704800000,42689.73,42689.74,42642.0,42671.1,60.32513,,,,,
+1706705100000,42671.1,42671.1,42640.01,42656.9,55.29747,,,,,
+1706705400000,42656.89,42695.99,42620.01,42620.81,92.02704,,,,,
+1706705700000,42620.82,42645.57,42601.09,42622.81,58.01938,,,,,
+1706706000000,42622.8,42622.81,42590.49,42590.93,81.88004,,,,,
+1706706300000,42590.93,42590.93,42542.97,42575.98,101.40981,,,,,
+1706706600000,42575.99,42575.99,42539.99,42549.12,38.35041,,,,,
+1706706900000,42549.11,42603.59,42549.11,42559.16,84.47212,,,,,
+1706707200000,42559.17,42598.54,42552.36,42584.4,64.82882,,,,,
+1706707500000,42584.41,42584.41,42521.31,42555.98,147.70684,,,,,
+1706707800000,42555.98,42717.78,42555.98,42717.77,160.95074,,,,,
+1706708100000,42717.78,42925.52,42717.77,42771.99,361.68423,,,,,
+1706708400000,42772.0,42779.01,42671.88,42693.19,158.5844,,,,,
+1706708700000,42693.2,42828.0,42671.88,42766.9,166.52957,,,,,
+1706709000000,42766.89,42795.4,42730.0,42745.87,102.35066,,,,,
+1706709300000,42745.87,42838.3,42745.87,42803.92,131.08661,,,,,
+1706709600000,42803.91,42839.04,42708.61,42732.12,150.4114,,,,,
+1706709900000,42732.11,42732.12,42571.1,42636.0,216.15778,,,,,
+1706710200000,42636.0,42648.23,42603.99,42644.86,93.7801,,,,,
+1706710500000,42644.86,42683.61,42625.0,42679.51,121.23633,,,,,
+1706710800000,42679.5,42699.67,42661.1,42699.67,67.95292,,,,,
+1706711100000,42699.67,42718.21,42658.0,42716.25,81.05437,,,,,
+1706711400000,42716.26,42945.99,42703.73,42869.23,430.62396,,,,,
+1706711700000,42869.22,42982.0,42856.95,42933.79,272.47258,,,,,
+1706712000000,42933.8,42967.42,42852.27,42852.29,178.65595,,,,,
+1706712300000,42852.29,42894.91,42818.01,42873.84,139.13091,,,,,
+1706712600000,42873.83,42966.85,42858.0,42935.95,156.88346,,,,,
+1706712900000,42935.95,42988.97,42882.08,42882.08,93.21236,,,,,
+1706713200000,42882.08,42926.12,42802.0,42849.8,188.32704,,,,,
+1706713500000,42849.81,42946.86,42841.43,42904.39,144.42459,,,,,
+1706713800000,42904.4,42934.26,42829.2,42905.04,128.88581,,,,,
+1706714100000,42905.04,42910.8,42727.43,42745.9,218.41028,,,,,
+1706714400000,42745.89,42870.0,42691.1,42865.99,200.5289,,,,,
+1706714700000,42865.99,43026.15,42865.99,43016.8,225.62737,,,,,
+1706715000000,43016.8,43278.0,43016.79,43278.0,604.41143,,,,,
+1706715300000,43277.99,43406.69,43212.79,43374.68,514.13101,,,,,
+1706715600000,43374.69,43465.02,43297.06,43380.0,321.4363,,,,,
+1706715900000,43379.99,43461.1,43300.21,43385.46,383.34688,sell,43342.61781268,0.005521571448997223,829806,3.3603298230767558
+1706716200000,43385.46,43397.14,43285.75,43380.28,191.12074,,,,,
+1706716500000,43380.27,43386.94,43321.75,43361.1,156.76314,,,,,
+1706716800000,43361.11,43449.31,43294.46,43446.0,374.90512,,,,,
+1706717100000,43446.0,43611.8,43441.67,43469.52,418.30426,,,,,
+1706717400000,43469.52,43524.71,43421.1,43508.89,161.75833,,,,,
+1706717700000,43508.88,43521.84,43393.3,43440.0,196.75727,,,,,
+1706718000000,43439.99,43479.04,43384.06,43473.3,115.13151,,,,,
+1706718300000,43473.3,43499.33,43445.4,43460.98,141.46366,,,,,
+1706718600000,43461.09,43467.59,43361.12,43375.89,147.985,,,,,
+1706718900000,43375.89,43381.14,43321.1,43341.1,165.97947,,,,,
+1706719200000,43341.09,43422.27,43341.09,43348.81,162.55249,,,,,
+1706719500000,43348.81,43493.59,43342.26,43489.35,163.60839,,,,,
+1706719800000,43489.34,43519.79,43440.01,43464.24,153.62908,,,,,
+1706720100000,43464.23,43510.0,43460.0,43474.81,95.8429,,,,,
+1706720400000,43474.81,43562.61,43458.47,43470.0,344.05064,,,,,
+1706720700000,43470.0,43514.32,43432.01,43500.31,160.16822,,,,,
+1706721000000,43500.3,43511.1,43465.15,43484.52,106.44984,,,,,
+1706721300000,43484.52,43541.1,43451.11,43518.01,145.59834,,,,,
+1706721600000,43518.0,43580.0,43484.49,43543.7,164.33171,,,,,
+1706721900000,43543.7,43588.3,43514.61,43552.3,135.52888,,,,,
+1706722200000,43552.31,43633.33,43552.3,43582.04,222.27842,,,,,
+1706722500000,43582.03,43588.08,43507.6,43530.07,108.44452,,,,,
+1706722800000,43530.07,43575.45,43507.72,43556.66,67.33462,,,,,
+1706723100000,43556.67,43617.34,43536.7,43578.17,116.23775,,,,,
+1706723400000,43578.16,43610.0,43568.0,43582.54,71.92802,,,,,
+1706723700000,43582.54,43745.1,43543.91,43715.04,271.10255,,,,,
+1706724000000,43715.04,43745.11,43609.27,43615.71,221.5352,,,,,
+1706724300000,43615.7,43635.49,43524.32,43524.32,132.99169,,,,,
+1706724600000,43524.32,43584.0,43517.0,43582.31,132.60267,,,,,
+1706724900000,43582.31,43671.05,43577.32,43666.55,102.06864,,,,,
+1706725200000,43666.55,43674.48,43615.97,43615.98,119.72053,,,,,
+1706725500000,43615.98,43668.0,43601.1,43664.81,100.15423,,,,,
+1706725800000,43664.8,43664.81,43573.03,43580.22,102.11462,,,,,
+1706726100000,43580.21,43588.93,43502.31,43545.97,140.53829,,,,,
+1706726400000,43545.97,43560.0,43486.84,43509.12,94.78154,,,,,
+1706726700000,43509.12,43550.14,43500.0,43528.62,178.0334,,,,,
+1706727000000,43528.63,43528.63,43474.13,43504.61,86.81702,sell,43484.49047361,0.002981657085687035,642607,2.312845527200956
+1706727300000,43504.62,43517.82,43488.95,43513.38,88.43796,,,,,
+1706727600000,43513.38,43537.99,43385.12,43517.84,232.1411,,,,,
+1706727900000,43517.84,43551.99,43441.1,43476.03,145.21881,,,,,
+1706728200000,43476.04,43490.15,43388.9,43388.9,130.39295,,,,,
+1706728500000,43388.9,43388.91,43115.52,43177.81,393.48961,,,,,
+1706728800000,43177.82,43298.0,43177.81,43215.97,162.53738,,,,,
+1706729100000,43215.98,43256.63,43132.0,43167.1,163.94466,,,,,
+1706729400000,43167.1,43185.0,43041.1,43172.88,290.28866,,,,,
+1706729700000,43172.87,43328.19,43102.16,43326.08,261.21768,,,,,
+1706730000000,43326.07,43427.86,43300.01,43386.49,258.93116,,,,,
+1706730300000,43386.49,43498.83,43317.83,43341.11,223.35274,,,,,
+1706730600000,43341.11,43359.58,43239.19,43359.58,150.01034,,,,,
+1706730900000,43359.58,43359.58,43294.79,43334.64,138.06949,,,,,
+1706731200000,43334.63,43361.1,43054.81,43079.25,326.07892,,,,,
+1706731500000,43079.24,43079.25,42715.6,42876.93,1049.6562,buy,43032.065,0.008879447946528484,240607,0.0
+1706731800000,42876.94,42925.4,42758.0,42908.52,396.33524,,,,,
+1706732100000,42908.51,42959.99,42855.9,42908.0,195.09927,,,,,
+1706732400000,42908.01,43091.93,42842.22,42978.69,408.28243,,,,,
+1706732700000,42978.68,43097.01,42951.1,43025.13,194.58178,,,,,
+1706733000000,43025.12,43044.76,42840.0,42862.41,186.6267,,,,,
+1706733300000,42862.4,42867.2,42776.39,42822.24,215.55385,,,,,
+1706733600000,42822.24,42841.1,42756.0,42760.03,141.21193,,,,,
+1706733900000,42760.03,42888.0,42751.1,42844.94,158.092,,,,,
+1706734200000,42844.94,42844.94,42658.0,42696.5,262.86907,,,,,
+1706734500000,42696.49,42729.59,42519.92,42541.18,394.31686,buy,42648.045,0.008959402035875978,441070,0.0
+1706734800000,42541.19,42639.59,42482.48,42583.99,320.29174,,,,,
+1706735100000,42583.99,42625.91,42560.02,42597.96,145.28742,,,,,
+1706735400000,42597.95,42616.48,42560.0,42599.14,183.96696,,,,,
+1706735700000,42599.14,42707.68,42599.14,42671.28,289.51361,,,,,
+1706736000000,42671.28,42671.28,42414.24,42427.94,213.84322,,,,,
+1706736300000,42427.95,42466.06,42276.84,42301.99,789.28692,,,,,
+1706736600000,42302.0,42400.0,42283.19,42398.7,234.0189,,,,,
+1706736900000,42398.7,42437.48,42353.81,42391.86,238.99359,,,,,
+1706737200000,42391.87,42436.54,42342.0,42430.53,123.93052,,,,,
+1706737500000,42430.54,42473.35,42362.01,42374.87,191.45236,,,,,
+1706737800000,42374.87,42445.55,42368.0,42417.14,129.19882,,,,,
+1706738100000,42417.15,42487.12,42396.69,42487.12,157.66996,,,,,
+1706738400000,42487.12,42487.12,42430.59,42430.59,135.9104,,,,,
+1706738700000,42430.6,42498.17,42382.77,42382.78,143.72711,,,,,
+1706739000000,42382.77,42548.43,42381.1,42541.37,99.27067,,,,,
+1706739300000,42541.38,42639.0,42509.28,42536.64,207.67843,,,,,
+1706739600000,42536.63,42646.0,42536.63,42596.64,187.85718,,,,,
+1706739900000,42596.64,42612.01,42582.0,42586.0,148.6553,,,,,
+1706740200000,42585.99,42681.45,42585.99,42602.93,151.15617,,,,,
+1706740500000,42602.92,42651.1,42602.92,42651.09,69.61344,,,,,
+1706740800000,42651.1,42653.66,42627.01,42627.02,60.77557,,,,,
+1706741100000,42627.01,42670.2,42627.01,42670.2,47.03815,,,,,
+1706741400000,42670.2,42690.42,42657.07,42657.12,79.43743,,,,,
+1706741700000,42657.12,42667.7,42612.72,42656.07,67.19865,,,,,
+1706742000000,42656.07,42681.28,42609.17,42625.46,513.88194,,,,,
+1706742300000,42625.46,42629.12,42607.75,42610.01,98.16177,,,,,
+1706742600000,42610.0,42619.28,42574.4,42588.39,87.5425,,,,,
+1706742900000,42588.38,42641.03,42555.46,42641.03,92.62572,,,,,
+1706743200000,42641.03,42649.67,42605.27,42648.81,68.12342,,,,,
+1706743500000,42648.81,42648.81,42637.68,42637.87,64.0899,,,,,
+1706743800000,42637.87,42637.88,42605.23,42637.67,56.91092,,,,,
+1706744100000,42637.67,42688.88,42637.67,42657.63,51.07524,,,,,
+1706744400000,42657.64,42657.64,42608.89,42619.99,72.99465,,,,,
+1706744700000,42620.0,42642.22,42616.01,42642.21,56.77396,,,,,
+1706745000000,42642.22,42642.22,42604.55,42611.32,42.28715,,,,,
+1706745300000,42611.31,42617.8,42580.0,42580.0,53.46073,,,,,
+1706745600000,42580.0,42687.63,42573.46,42607.62,159.72134,,,,,
+1706745900000,42607.62,42621.82,42582.12,42598.2,94.454,,,,,
+1706746200000,42598.19,42605.81,42571.81,42602.29,80.59079,,,,,
+1706746500000,42602.3,42602.3,42564.41,42564.42,62.62955,,,,,
+1706746800000,42564.41,42564.42,42425.03,42425.03,214.06031,,,,,
+1706747100000,42425.03,42486.41,42418.74,42486.4,112.59516,,,,,
+1706747400000,42486.4,42516.67,42436.29,42450.03,88.65297,,,,,
+1706747700000,42450.03,42450.04,42305.57,42308.01,114.93643,,,,,
+1706748000000,42308.01,42395.11,42220.85,42378.97,226.05266,,,,,
+1706748300000,42378.97,42467.28,42378.97,42425.99,120.11836,,,,,
+1706748600000,42426.0,42510.4,42425.99,42440.39,156.69274,,,,,
+1706748900000,42440.4,42500.0,42440.39,42474.95,77.03382,,,,,
+1706749200000,42474.96,42476.0,42406.0,42407.54,75.52008,,,,,
+1706749500000,42407.53,42407.54,42312.01,42341.04,110.50747,,,,,
+1706749800000,42341.04,42347.35,42256.47,42277.19,99.15862,,,,,
+1706750100000,42277.2,42277.23,42058.82,42116.0,370.57018,,,,,
+1706750400000,42115.99,42116.0,41950.0,42065.43,555.43704,,,,,
+1706750700000,42065.43,42065.43,41986.67,42025.0,165.09833,,,,,
+1706751000000,42025.01,42034.0,41933.17,42006.23,208.02552,,,,,
+1706751300000,42006.22,42016.4,41884.28,41922.06,204.38285,buy,42002.785,0.011839134714959107,142798,0.0
+1706751600000,41922.06,42097.6,41891.51,42056.39,217.84564,,,,,
+1706751900000,42056.4,42071.1,41982.01,41982.01,108.10745,,,,,
+1706752200000,41982.02,42027.58,41940.0,41954.87,165.2608,,,,,
+1706752500000,41954.88,42022.99,41953.1,41983.54,104.51021,,,,,
+1706752800000,41983.54,42064.06,41958.71,42000.78,117.15587,,,,,
+1706753100000,42000.79,42049.96,41981.1,42049.95,104.98413,,,,,
+1706753400000,42049.95,42137.91,42019.97,42114.19,182.69744,,,,,
+1706753700000,42114.19,42174.51,42094.26,42168.59,93.07237,,,,,
+1706754000000,42168.6,42168.6,42082.99,42082.99,90.54863,,,,,
+1706754300000,42082.99,42143.5,42046.55,42125.23,87.22175,,,,,
+1706754600000,42125.23,42170.0,42084.0,42170.0,85.3487,,,,,
+1706754900000,42169.99,42170.0,42101.14,42118.8,75.40393,,,,,
+1706755200000,42118.81,42149.42,42100.0,42149.41,52.63744,,,,,
+1706755500000,42149.42,42154.9,42122.83,42132.93,58.25765,,,,,
+1706755800000,42132.93,42141.1,42050.86,42078.79,170.81259,,,,,
+1706756100000,42078.8,42176.87,42058.78,42162.56,134.89583,,,,,
+1706756400000,42162.55,42190.4,42140.17,42147.1,103.10193,,,,,
+1706756700000,42147.1,42185.57,42143.96,42163.19,67.24897,,,,,
+1706757000000,42163.18,42163.19,42107.59,42107.88,82.79807,,,,,
+1706757300000,42107.87,42107.88,42011.91,42078.7,76.95666,,,,,
+1706757600000,42078.7,42078.71,42038.89,42044.23,55.26159,,,,,
+1706757900000,42044.22,42046.34,41981.1,42024.3,150.37073,,,,,
+1706758200000,42024.3,42028.62,41974.46,42003.41,59.0373,,,,,
+1706758500000,42003.4,42040.06,41958.71,42040.05,84.45713,,,,,
+1706758800000,42040.06,42124.29,42040.05,42101.99,96.81559,,,,,
+1706759100000,42101.99,42130.01,42080.0,42080.01,90.47833,,,,,
+1706759400000,42080.01,42100.0,42028.79,42054.48,79.15103,,,,,
+1706759700000,42054.48,42054.48,42008.48,42015.65,68.5904,,,,,
+1706760000000,42015.65,42045.1,41973.2,42013.64,290.56574,,,,,
+1706760300000,42013.64,42044.87,41982.15,42029.09,253.71737,,,,,
+1706760600000,42029.09,42030.08,41986.0,42019.59,86.31538,,,,,
+1706760900000,42019.6,42058.61,42019.59,42043.37,67.48333,,,,,
+1706761200000,42043.37,42043.38,41994.05,42010.01,83.98071,,,,,
+1706761500000,42010.0,42046.8,41982.01,42046.3,77.5207,,,,,
+1706761800000,42046.3,42046.31,41929.83,41949.99,249.35328,,,,,
+1706762100000,41950.0,42094.39,41889.95,42075.55,228.99694,,,,,
+1706762400000,42075.56,42087.22,42034.0,42087.22,109.90812,,,,,
+1706762700000,42087.21,42141.68,42087.21,42119.06,132.71372,,,,,
+1706763000000,42119.06,42134.0,42088.74,42097.15,62.10367,,,,,
+1706763300000,42097.15,42097.16,42066.64,42073.43,46.74145,,,,,
+1706763600000,42073.43,42091.57,42054.0,42056.76,65.96611,,,,,
+1706763900000,42056.76,42084.79,42028.41,42084.78,171.42256,,,,,
+1706764200000,42084.79,42187.16,42060.01,42151.28,175.74686,,,,,
+1706764500000,42151.28,42184.0,42140.31,42143.85,130.02916,,,,,
+1706764800000,42143.86,42198.0,42125.23,42130.07,88.7107,,,,,
+1706765100000,42130.07,42130.07,42053.61,42053.62,61.07729,,,,,
+1706765400000,42053.62,42086.0,42045.43,42047.93,58.10084,,,,,
+1706765700000,42047.93,42114.98,42047.93,42093.82,50.85293,,,,,
+1706766000000,42093.82,42147.45,42093.82,42099.61,77.67775,,,,,
+1706766300000,42099.6,42117.2,42099.6,42114.4,30.46504,,,,,
+1706766600000,42114.41,42143.2,42111.37,42130.45,73.06553,,,,,
+1706766900000,42130.45,42161.1,42130.44,42156.5,59.97486,,,,,
+1706767200000,42156.5,42179.24,42132.3,42142.81,107.97163,,,,,
+1706767500000,42142.81,42177.18,42139.19,42145.0,56.00867,,,,,
+1706767800000,42145.01,42222.0,42145.0,42200.4,138.95331,,,,,
+1706768100000,42200.4,42222.0,42181.1,42181.11,137.98666,,,,,
+1706768400000,42181.1,42181.11,42123.35,42147.99,94.17568,,,,,
+1706768700000,42148.0,42200.71,42132.0,42176.02,100.40415,,,,,
+1706769000000,42176.01,42194.0,42150.0,42188.86,64.68713,,,,,
+1706769300000,42188.86,42220.0,42188.86,42220.0,92.10121,,,,,
+1706769600000,42220.0,42225.47,42201.1,42205.46,68.01212,,,,,
+1706769900000,42205.46,42216.84,42183.5,42198.0,76.57349,,,,,
+1706770200000,42197.99,42206.0,42177.83,42177.84,39.09936,,,,,
+1706770500000,42177.83,42192.4,42163.86,42192.4,58.15944,,,,,
+1706770800000,42192.39,42192.4,42147.84,42167.12,83.89082,,,,,
+1706771100000,42167.11,42167.12,42124.59,42157.19,51.96166,,,,,
+1706771400000,42157.18,42188.48,42154.6,42176.07,73.76191,,,,,
+1706771700000,42176.06,42217.99,42176.06,42217.99,74.64891,,,,,
+1706772000000,42217.98,42236.87,42214.8,42224.08,51.64797,,,,,
+1706772300000,42224.08,42241.19,42217.45,42234.89,34.91914,,,,,
+1706772600000,42234.9,42271.1,42213.0,42268.93,96.9943,,,,,
+1706772900000,42268.94,42287.68,42268.93,42287.68,59.63677,,,,,
+1706773200000,42287.67,42290.99,42270.8,42276.73,88.20551,,,,,
+1706773500000,42276.73,42300.0,42258.0,42295.73,198.11081,,,,,
+1706773800000,42295.73,42296.0,42247.03,42259.67,97.94238,,,,,
+1706774100000,42259.67,42260.86,42190.15,42190.16,134.4051,,,,,
+1706774400000,42190.15,42217.99,42161.44,42217.98,71.62655,,,,,
+1706774700000,42217.99,42236.88,42156.0,42156.01,70.00236,,,,,
+1706775000000,42156.01,42182.0,42130.0,42130.0,96.98725,,,,,
+1706775300000,42130.0,42161.1,42125.25,42132.0,80.22573,,,,,
+1706775600000,42132.01,42174.02,42132.0,42157.1,59.80712,,,,,
+1706775900000,42157.1,42189.35,42144.4,42155.0,64.62668,,,,,
+1706776200000,42154.99,42185.7,42138.53,42179.26,55.26435,,,,,
+1706776500000,42179.26,42199.42,42171.18,42199.41,51.15861,,,,,
+1706776800000,42199.42,42236.0,42175.1,42235.99,53.22834,,,,,
+1706777100000,42236.0,42236.0,42173.03,42193.98,63.89683,,,,,
+1706777400000,42193.98,42250.0,42193.97,42231.99,64.16591,,,,,
+1706777700000,42232.0,42244.55,42214.82,42244.54,88.13831,,,,,
+1706778000000,42244.54,42261.81,42200.0,42200.0,49.49656,,,,,
+1706778300000,42200.0,42204.0,42130.0,42152.55,113.24505,,,,,
+1706778600000,42152.56,42188.15,42152.55,42188.14,55.09712,,,,,
+1706778900000,42188.15,42253.67,42188.14,42230.05,56.08955,,,,,
+1706779200000,42230.04,42253.19,42211.19,42223.24,74.5749,,,,,
+1706779500000,42223.24,42250.0,42213.88,42221.47,99.34429,,,,,
+1706779800000,42221.48,42230.8,42165.35,42165.36,66.85111,,,,,
+1706780100000,42165.35,42197.28,42156.0,42197.27,50.07922,,,,,
+1706780400000,42197.28,42210.0,42192.0,42192.0,34.46927,,,,,
+1706780700000,42192.01,42192.01,42146.25,42176.49,42.33779,,,,,
+1706781000000,42176.49,42176.5,42141.1,42141.11,61.98855,,,,,
+1706781300000,42141.1,42159.83,42140.89,42148.31,40.55123,,,,,
+1706781600000,42148.31,42159.86,42120.0,42120.01,62.85988,,,,,
+1706781900000,42120.0,42166.74,42112.95,42152.9,73.74949,,,,,
+1706782200000,42152.9,42216.29,42152.9,42216.28,59.80415,,,,,
+1706782500000,42216.29,42257.1,42208.0,42254.81,92.02692,,,,,
+1706782800000,42254.81,42300.0,42248.72,42293.53,211.14448,,,,,
+1706783100000,42293.53,42331.1,42258.0,42258.01,269.82955,,,,,
+1706783400000,42258.0,42281.99,42211.9,42216.78,70.98238,,,,,
+1706783700000,42216.77,42243.94,42198.03,42201.11,92.84136,,,,,
+1706784000000,42201.11,42219.46,42196.2,42200.62,48.39792,,,,,
+1706784300000,42200.63,42208.82,42180.18,42199.53,84.813,,,,,
+1706784600000,42199.53,42241.1,42194.03,42241.09,54.65528,,,,,
+1706784900000,42241.09,42243.64,42213.8,42226.02,40.33407,,,,,
+1706785200000,42226.01,42243.35,42202.0,42229.8,79.27136,,,,,
+1706785500000,42229.81,42241.13,42212.05,42222.57,57.12297,,,,,
+1706785800000,42222.57,42272.33,42222.16,42252.62,57.65083,,,,,
+1706786100000,42252.62,42269.07,42236.21,42250.0,44.89446,,,,,
+1706786400000,42250.0,42257.99,42208.54,42214.55,38.22268,,,,,
+1706786700000,42214.54,42240.0,42209.99,42234.5,43.07585,,,,,
+1706787000000,42234.49,42286.72,42214.54,42239.56,51.96861,,,,,
+1706787300000,42239.56,42298.03,42239.55,42267.0,42.75321,,,,,
+1706787600000,42267.0,42267.74,42218.0,42261.82,52.68096,,,,,
+1706787900000,42261.82,42261.82,42147.08,42147.08,145.7352,,,,,
+1706788200000,42147.08,42157.29,42080.0,42128.39,418.30693,,,,,
+1706788500000,42128.4,42156.34,42026.52,42087.52,246.37829,,,,,
+1706788800000,42087.52,42107.96,42064.0,42091.08,108.69805,,,,,
+1706789100000,42091.07,42105.09,41944.89,41978.0,293.80508,,,,,
+1706789400000,41978.0,42179.0,41978.0,42167.45,222.44841,,,,,
+1706789700000,42167.44,42176.23,42112.32,42151.1,140.26512,,,,,
+1706790000000,42151.1,42155.96,42107.32,42111.84,79.29901,,,,,
+1706790300000,42111.83,42207.42,42111.83,42207.42,109.24903,,,,,
+1706790600000,42207.41,42210.0,42131.1,42137.28,108.23057,,,,,
+1706790900000,42137.28,42220.3,42122.98,42183.18,95.77098,,,,,
+1706791200000,42183.19,42200.0,42164.0,42190.01,61.97815,,,,,
+1706791500000,42190.01,42237.24,42133.33,42138.0,101.40162,,,,,
+1706791800000,42138.0,42166.31,42111.04,42162.67,104.7624,,,,,
+1706792100000,42162.67,42171.1,42136.63,42142.8,68.54342,,,,,
+1706792400000,42142.81,42147.65,42071.56,42074.4,84.97616,,,,,
+1706792700000,42074.39,42093.2,42041.1,42085.54,105.4514,,,,,
+1706793000000,42085.54,42091.1,41987.25,42017.0,165.44676,,,,,
+1706793300000,42017.0,42054.4,41981.17,42054.4,87.70518,,,,,
+1706793600000,42054.39,42142.06,42046.01,42127.17,137.80823,,,,,
+1706793900000,42127.18,42184.0,42124.47,42172.87,82.84965,,,,,
+1706794200000,42172.87,42227.6,42172.87,42227.59,93.5863,,,,,
+1706794500000,42227.6,42294.0,42177.76,42208.4,163.57094,,,,,
+1706794800000,42208.4,42208.41,42167.47,42185.16,74.45573,,,,,
+1706795100000,42185.15,42231.1,42176.51,42200.0,75.40938,,,,,
+1706795400000,42200.0,42226.7,42150.0,42226.69,96.29513,,,,,
+1706795700000,42226.69,42257.83,42213.11,42219.61,85.5436,,,,,
+1706796000000,42219.61,42259.91,42213.51,42218.36,102.17823,,,,,
+1706796300000,42218.37,42284.39,42186.0,42268.0,101.282,,,,,
+1706796600000,42267.99,42275.44,42244.31,42253.21,60.35581,,,,,
+1706796900000,42253.21,42446.6,42253.21,42395.99,274.11206,,,,,
+1706797200000,42396.0,42431.51,42364.0,42414.06,146.83507,,,,,
+1706797500000,42414.07,42441.1,42373.27,42388.1,145.05676,,,,,
+1706797800000,42388.1,42413.84,42370.92,42388.32,134.49301,,,,,
+1706798100000,42388.32,42529.4,42388.31,42523.45,370.94043,,,,,
+1706798400000,42523.46,42561.17,42459.49,42539.6,250.27027,,,,,
+1706798700000,42539.6,42566.66,42480.0,42549.18,148.40866,,,,,
+1706799000000,42549.18,42600.02,42549.18,42569.99,211.08276,,,,,
+1706799300000,42569.99,42657.48,42555.1,42651.1,284.74622,,,,,
+1706799600000,42651.1,42784.84,42580.0,42743.24,479.00481,,,,,
+1706799900000,42743.24,42800.0,42722.0,42766.53,403.5299,,,,,
+1706800200000,42766.52,42796.22,42711.1,42787.24,251.58097,,,,,
+1706800500000,42787.24,42796.21,42687.73,42711.1,182.64454,,,,,
+1706800800000,42711.1,42765.2,42698.74,42746.0,140.95327,,,,,
+1706801100000,42745.99,42933.0,42733.21,42905.24,287.91916,,,,,
+1706801400000,42905.25,42946.6,42812.67,42841.91,187.97579,,,,,
+1706801700000,42841.91,42853.93,42718.89,42737.58,247.04545,,,,,
+1706802000000,42737.57,42769.24,42677.61,42707.87,165.38488,,,,,
+1706802300000,42707.88,42707.88,42647.74,42692.38,153.9378,,,,,
+1706802600000,42692.38,42731.1,42640.0,42642.79,148.23212,sell,42656.02197715,0.007687742127158696,121747,4.371082351420581
+1706802900000,42642.8,42644.44,42516.11,42516.12,232.82171,,,,,
+1706803200000,42516.12,42575.63,42500.02,42517.4,231.8912,,,,,
+1706803500000,42517.4,42527.94,42428.1,42509.69,318.7542,,,,,
+1706803800000,42509.68,42622.26,42509.68,42622.25,120.71751,,,,,
+1706804100000,42622.25,42667.61,42553.99,42567.59,154.63363,,,,,
+1706804400000,42567.59,42593.99,42552.95,42573.64,88.32841,,,,,
+1706804700000,42573.63,42600.0,42481.1,42526.83,118.95279,,,,,
+1706805000000,42526.83,42545.55,42456.08,42456.08,88.32506,,,,,
+1706805300000,42456.09,42459.61,42364.0,42446.01,232.4,,,,,
+1706805600000,42446.02,42536.0,42426.64,42535.99,126.95638,,,,,
+1706805900000,42535.99,42630.0,42535.99,42602.2,128.97488,,,,,
+1706806200000,42602.19,42669.86,42602.19,42653.04,140.64232,,,,,
+1706806500000,42653.03,42698.0,42649.57,42658.15,123.62677,,,,,
+1706806800000,42658.15,42782.78,42628.0,42758.16,347.48339,,,,,
+1706807100000,42758.15,42921.0,42741.57,42865.99,339.77813,,,,,
+1706807400000,42865.99,42932.99,42826.0,42932.98,178.44469,,,,,
+1706807700000,42932.98,43008.55,42875.22,42997.65,313.09786,,,,,
+1706808000000,42997.65,43072.77,42970.01,42979.59,262.65814,,,,,
+1706808300000,42979.59,43164.0,42937.86,43096.0,286.27358,,,,,
+1706808600000,43096.0,43169.23,43088.15,43102.81,214.18629,,,,,
+1706808900000,43102.8,43155.54,43003.51,43047.62,180.27593,sell,43013.7245559,0.008513494488884263,915695,5.17070653312499
+1706809200000,43047.63,43047.63,42922.0,42968.03,155.66379,,,,,
+1706809500000,42968.03,43025.93,42906.25,42991.09,149.3409,,,,,
+1706809800000,42991.1,43023.99,42890.0,42924.99,154.19151,,,,,
+1706810100000,42924.99,42970.82,42908.73,42924.0,112.43474,,,,,
+1706810400000,42923.99,42943.38,42891.1,42898.02,160.16849,,,,,
+1706810700000,42898.02,42902.66,42794.75,42831.99,228.39432,,,,,
+1706811000000,42831.99,42956.23,42824.0,42929.5,164.62241,,,,,
+1706811300000,42929.51,43040.81,42929.5,43006.01,232.44069,,,,,
+1706811600000,43006.01,43053.03,42982.0,42999.99,107.20674,,,,,
+1706811900000,43000.0,43013.36,42911.11,42925.42,91.8638,,,,,
+1706812200000,42925.42,42967.5,42904.02,42943.0,111.82664,,,,,
+1706812500000,42943.0,42961.1,42842.0,42846.56,130.02681,,,,,
+1706812800000,42846.56,42861.1,42778.01,42826.05,174.82651,,,,,
+1706813100000,42826.04,42855.34,42771.82,42803.76,81.46917,,,,,
+1706813400000,42803.77,42833.11,42787.19,42795.39,90.37346,,,,,
+1706813700000,42795.4,42857.75,42795.39,42847.06,71.47406,,,,,
+1706814000000,42847.07,42915.17,42841.1,42915.17,133.73847,,,,,
+1706814300000,42915.16,42938.98,42895.63,42920.4,98.23644,,,,,
+1706814600000,42920.4,42931.09,42879.35,42879.36,112.96831,,,,,
+1706814900000,42879.35,42905.0,42831.11,42854.86,90.35232,,,,,
+1706815200000,42854.87,42900.0,42854.86,42864.9,73.28755,,,,,
+1706815500000,42864.89,42909.68,42857.8,42909.68,93.13217,,,,,
+1706815800000,42909.68,42969.38,42861.06,42872.14,106.13966,,,,,
+1706816100000,42872.13,42923.29,42872.13,42897.82,86.0632,,,,,
+1706816400000,42897.82,43004.98,42890.32,43000.81,176.30728,,,,,
+1706816700000,43000.81,43238.0,42991.1,43171.09,384.12224,,,,,
+1706817000000,43171.1,43285.13,43165.19,43233.12,322.59542,,,,,
+1706817300000,43233.12,43233.12,43176.21,43218.94,193.90078,,,,,
+1706817600000,43218.94,43279.91,43091.01,43143.58,265.77927,,,,,
+1706817900000,43143.58,43175.99,43075.38,43081.1,113.61589,sell,43092.66901802,0.0029852568425272666,659662,1.1335758639583189
+1706818200000,43081.09,43082.74,43023.11,43073.51,131.42976,,,,,
+1706818500000,43073.51,43131.1,43031.11,43106.31,95.2543,,,,,
+1706818800000,43106.32,43195.51,43101.1,43151.17,114.81251,,,,,
+1706819100000,43151.17,43151.17,43084.06,43085.33,122.10852,,,,,
+1706819400000,43085.33,43140.13,43065.62,43078.31,95.74299,,,,,
+1706819700000,43078.3,43119.31,43036.36,43056.77,86.78772,,,,,
+1706820000000,43056.77,43107.76,43047.35,43088.4,89.1327,,,,,
+1706820300000,43088.41,43094.8,42952.52,42969.54,137.27688,,,,,
+1706820600000,42969.55,43031.1,42937.5,42970.06,146.13502,,,,,
+1706820900000,42970.06,43018.41,42895.86,43011.83,227.57374,,,,,
+1706821200000,43011.83,43064.95,42967.19,43029.21,157.51637,,,,,
+1706821500000,43029.22,43180.72,43029.21,43111.16,171.09172,,,,,
+1706821800000,43111.16,43147.2,43072.67,43128.41,155.61284,,,,,
+1706822100000,43128.41,43220.0,43126.0,43200.0,133.53687,,,,,
+1706822400000,43200.01,43200.01,43144.91,43144.91,60.75058,,,,,
+1706822700000,43144.91,43144.92,43101.1,43114.8,88.674,,,,,
+1706823000000,43114.8,43129.1,43051.1,43076.59,120.50457,,,,,
+1706823300000,43076.6,43089.33,43031.1,43066.02,80.41128,,,,,
+1706823600000,43066.01,43104.47,43054.42,43081.23,71.36205,,,,,
+1706823900000,43081.24,43123.6,43042.79,43123.6,71.49826,,,,,
+1706824200000,43123.59,43123.6,43079.18,43106.64,46.03651,,,,,
+1706824500000,43106.65,43145.54,43083.99,43096.41,102.55307,,,,,
+1706824800000,43096.42,43111.1,43048.75,43048.76,59.90353,,,,,
+1706825100000,43048.75,43081.95,43031.99,43031.99,49.56614,,,,,
+1706825400000,43032.0,43059.18,43014.71,43059.18,51.3231,,,,,
+1706825700000,43059.18,43078.66,43015.44,43015.45,70.49541,,,,,
+1706826000000,43015.44,43043.59,42988.97,42988.98,83.71556,,,,,
+1706826300000,42988.98,42997.55,42972.23,42972.23,60.56822,,,,,
+1706826600000,42972.23,42972.24,42931.59,42953.0,81.23284,,,,,
+1706826900000,42953.0,43006.69,42920.07,42930.62,60.69368,,,,,
+1706827200000,42930.61,42959.74,42872.91,42900.0,83.65474,,,,,
+1706827500000,42900.01,42951.06,42887.97,42951.06,54.3309,,,,,
+1706827800000,42951.05,42951.1,42903.54,42912.36,29.19624,,,,,
+1706828100000,42912.37,42956.15,42912.36,42927.11,46.9304,,,,,
+1706828400000,42927.12,42949.98,42889.66,42916.64,60.1203,,,,,
+1706828700000,42916.64,42925.94,42886.33,42912.54,58.00013,,,,,
+1706829000000,42912.55,42965.51,42912.54,42933.35,44.36183,,,,,
+1706829300000,42933.35,42965.54,42928.36,42948.63,54.88791,,,,,
+1706829600000,42948.63,42969.09,42927.11,42942.79,35.60278,,,,,
+1706829900000,42942.8,42979.79,42928.31,42952.86,36.25406,,,,,
+1706830200000,42952.85,43058.0,42952.85,43054.81,124.66997,,,,,
+1706830500000,43054.81,43054.81,43018.8,43032.25,50.23931,,,,,
+1706830800000,43032.26,43061.82,43032.25,43048.44,62.55274,,,,,
+1706831100000,43048.44,43086.13,43048.43,43062.9,70.47229,,,,,
+1706831400000,43062.9,43075.35,43040.89,43075.35,66.40279,,,,,
+1706831700000,43075.35,43082.95,43066.19,43082.94,33.99627,,,,,
+1706832000000,43082.95,43110.4,43048.39,43067.01,130.58276,,,,,
+1706832300000,43067.01,43107.6,43046.48,43101.68,64.27715,,,,,
+1706832600000,43101.68,43170.0,43092.78,43169.44,76.70868,,,,,
+1706832900000,43169.44,43341.1,43157.53,43313.98,323.56143,,,,,
+1706833200000,43313.98,43432.63,43302.8,43409.52,390.66829,,,,,
+1706833500000,43409.52,43417.7,43270.0,43284.0,186.31288,,,,,
+1706833800000,43284.01,43300.0,43227.4,43244.39,113.08703,,,,,
+1706834100000,43244.38,43283.62,43218.03,43267.97,95.55193,,,,,
+1706834400000,43267.98,43311.1,43196.11,43203.67,108.66083,,,,,
+1706834700000,43203.67,43261.1,43199.29,43236.0,79.85353,,,,,
+1706835000000,43236.0,43269.2,43196.02,43201.87,100.98133,,,,,
+1706835300000,43201.87,43209.11,43169.99,43174.41,122.13896,,,,,
+1706835600000,43174.41,43202.0,43155.86,43194.01,81.74093,,,,,
+1706835900000,43194.01,43291.1,43180.63,43244.01,98.86491,,,,,
+1706836200000,43244.0,43296.35,43238.25,43271.11,91.23882,,,,,
+1706836500000,43271.1,43288.4,43216.26,43216.27,58.19307,,,,,
+1706836800000,43216.26,43263.95,43211.1,43251.1,79.03022,,,,,
+1706837100000,43251.1,43257.67,43228.0,43228.01,71.50357,,,,,
+1706837400000,43228.01,43228.01,43168.31,43168.32,79.22132,,,,,
+1706837700000,43168.32,43168.32,43125.0,43147.73,106.29971,,,,,
+1706838000000,43147.74,43157.62,43105.51,43151.18,174.74848,,,,,
+1706838300000,43151.18,43157.62,43125.2,43126.81,65.27404,,,,,
+1706838600000,43126.8,43141.09,43112.39,43141.08,68.1316,,,,,
+1706838900000,43141.08,43151.1,43104.79,43121.1,60.17715,,,,,
+1706839200000,43121.1,43151.7,43120.4,43129.52,116.85757,,,,,
+1706839500000,43129.51,43200.0,43129.51,43161.83,115.49507,,,,,
+1706839800000,43161.83,43172.28,43151.1,43168.76,46.08259,,,,,
+1706840100000,43168.76,43179.9,43131.1,43179.89,81.64084,,,,,
+1706840400000,43179.9,43179.9,43115.0,43119.93,79.8642,,,,,
+1706840700000,43119.93,43119.94,43039.0,43039.0,159.17613,,,,,
+1706841000000,43039.01,43078.24,43039.0,43078.24,65.06141,,,,,
+1706841300000,43078.24,43089.79,43051.06,43084.79,51.5609,,,,,
+1706841600000,43084.79,43139.75,43084.79,43108.92,70.46801,,,,,
+1706841900000,43108.93,43114.0,43085.51,43090.43,60.20676,,,,,
+1706842200000,43090.43,43095.13,43065.82,43070.0,51.35331,,,,,
+1706842500000,43069.99,43088.0,43057.2,43080.41,65.58518,,,,,
+1706842800000,43080.4,43097.86,43071.1,43072.08,77.92899,,,,,
+1706843100000,43072.07,43108.48,43072.07,43072.31,38.03449,,,,,
+1706843400000,43072.32,43078.67,43058.0,43058.01,44.42039,,,,,
+1706843700000,43058.0,43062.36,43051.39,43051.4,26.01917,,,,,
+1706844000000,43051.4,43080.0,43050.0,43080.0,38.31207,,,,,
+1706844300000,43080.0,43080.0,43045.38,43057.99,45.08613,,,,,
+1706844600000,43058.0,43059.64,43046.0,43059.64,40.16678,,,,,
+1706844900000,43059.64,43059.64,43033.28,43033.29,47.16839,,,,,
+1706845200000,43033.28,43033.29,43026.15,43029.96,23.99285,,,,,
+1706845500000,43029.96,43052.63,43029.36,43048.38,30.88373,,,,,
+1706845800000,43048.37,43052.15,43048.37,43052.1,20.09922,,,,,
+1706846100000,43052.11,43052.11,43035.83,43037.25,24.06461,,,,,
+1706846400000,43037.25,43046.74,43035.83,43046.73,33.7137,,,,,
+1706846700000,43046.73,43046.74,42983.68,42986.01,98.21047,,,,,
+1706847000000,42986.01,43011.18,42986.0,43006.51,31.59973,,,,,
+1706847300000,43006.52,43040.25,43006.44,43040.24,21.96509,,,,,
+1706847600000,43040.24,43061.11,43040.24,43050.79,45.79916,,,,,
+1706847900000,43050.8,43055.01,43031.1,43034.0,51.62693,,,,,
+1706848200000,43034.01,43038.04,43022.7,43029.39,42.32976,,,,,
+1706848500000,43029.38,43029.39,43009.71,43015.98,25.06329,,,,,
+1706848800000,43015.98,43015.99,42993.18,42993.19,17.93315,,,,,
+1706849100000,42993.19,42993.19,42943.71,42968.85,58.89181,,,,,
+1706849400000,42968.85,42988.07,42946.23,42966.37,72.94942,,,,,
+1706849700000,42966.36,42983.33,42966.36,42966.65,30.235,,,,,
+1706850000000,42966.65,42982.02,42966.21,42978.46,40.18977,,,,,
+1706850300000,42978.46,42978.47,42951.1,42951.1,40.6735,,,,,
+1706850600000,42951.11,42979.62,42951.1,42977.41,35.05753,,,,,
+1706850900000,42977.42,43009.38,42973.65,43001.99,84.36378,,,,,
+1706851200000,43001.98,43001.99,42985.42,42989.31,26.80071,,,,,
+1706851500000,42989.31,42989.31,42986.0,42986.0,22.35754,,,,,
+1706851800000,42986.01,42997.99,42969.07,42969.07,58.2487,,,,,
+1706852100000,42969.08,43010.55,42962.87,42994.01,60.38648,,,,,
+1706852400000,42994.02,43017.83,42991.2,43017.82,46.25175,,,,,
+1706852700000,43017.83,43089.24,43017.7,43086.58,108.2106,,,,,
+1706853000000,43086.58,43099.76,43071.06,43073.63,65.62353,,,,,
+1706853300000,43073.63,43140.25,43070.92,43103.97,138.49351,,,,,
+1706853600000,43103.98,43163.44,43086.95,43128.47,119.79348,,,,,
+1706853900000,43128.48,43143.1,43112.41,43112.42,85.01365,,,,,
+1706854200000,43112.41,43131.39,43107.75,43107.76,70.38251,,,,,
+1706854500000,43107.75,43135.78,43107.75,43135.77,77.46514,,,,,
+1706854800000,43135.78,43163.5,43134.42,43143.28,83.7467,,,,,
+1706855100000,43143.28,43224.32,43143.28,43203.82,133.0257,,,,,
+1706855400000,43203.82,43215.03,43145.37,43179.28,153.69294,,,,,
+1706855700000,43179.28,43188.0,43164.98,43175.96,89.96881,,,,,
+1706856000000,43175.96,43201.78,43164.0,43199.99,120.73043,,,,,
+1706856300000,43199.98,43271.1,43195.0,43227.61,246.13598,,,,,
+1706856600000,43227.61,43237.12,43160.11,43165.18,147.21323,,,,,
+1706856900000,43165.19,43188.38,43162.0,43165.0,55.39623,,,,,
+1706857200000,43165.0,43166.16,43140.0,43141.03,79.80653,,,,,
+1706857500000,43141.03,43258.03,43139.51,43211.61,166.94085,,,,,
+1706857800000,43211.61,43230.0,43172.78,43172.79,89.34509,,,,,
+1706858100000,43172.79,43182.3,43096.33,43125.1,234.55184,,,,,
+1706858400000,43125.1,43160.0,43121.5,43130.01,101.16305,,,,,
+1706858700000,43130.0,43177.98,43127.67,43165.02,99.63851,,,,,
+1706859000000,43165.02,43206.44,43147.6,43195.86,116.17015,,,,,
+1706859300000,43195.86,43195.86,43172.98,43189.56,90.19981,,,,,
+1706859600000,43189.57,43220.65,43189.56,43212.87,115.75222,,,,,
+1706859900000,43212.87,43217.99,43174.68,43176.38,131.37087,,,,,
+1706860200000,43176.38,43176.39,43127.27,43127.28,93.59957,,,,,
+1706860500000,43127.28,43127.28,43086.89,43086.89,106.28227,,,,,
+1706860800000,43086.9,43107.32,43086.89,43105.91,88.41529,,,,,
+1706861100000,43105.9,43107.97,43093.8,43093.8,79.53719,,,,,
+1706861400000,43093.8,43107.59,43021.27,43022.12,99.2895,,,,,
+1706861700000,43022.11,43039.81,43000.0,43037.23,113.11384,,,,,
+1706862000000,43037.22,43041.8,43003.19,43041.8,134.6196,,,,,
+1706862300000,43041.79,43060.31,43018.32,43035.68,161.27512,,,,,
+1706862600000,43035.67,43062.3,43023.73,43051.1,64.25114,,,,,
+1706862900000,43051.1,43051.11,43013.95,43022.72,66.7408,,,,,
+1706863200000,43022.71,43022.72,43004.91,43006.55,58.47123,,,,,
+1706863500000,43006.55,43006.55,42957.7,42964.07,74.83271,,,,,
+1706863800000,42964.07,42991.0,42964.06,42978.0,68.04462,,,,,
+1706864100000,42978.0,43041.1,42978.0,43015.99,103.48475,,,,,
+1706864400000,43015.99,43016.0,43000.0,43000.01,35.81668,,,,,
+1706864700000,43000.01,43000.01,42957.43,42986.62,93.96902,,,,,
+1706865000000,42986.63,42986.63,42971.1,42977.01,49.52507,,,,,
+1706865300000,42977.0,42999.03,42971.1,42971.1,74.11465,,,,,
+1706865600000,42971.11,43021.1,42963.7,43010.65,96.29556,,,,,
+1706865900000,43010.64,43081.09,43007.47,43050.0,125.43764,,,,,
+1706866200000,43050.0,43050.0,42991.46,42995.18,97.01689,,,,,
+1706866500000,42995.18,43020.61,42975.83,43016.46,74.50724,,,,,
+1706866800000,43016.46,43037.74,43016.41,43037.74,60.58054,,,,,
+1706867100000,43037.73,43037.74,42996.53,43001.58,61.0091,,,,,
+1706867400000,43001.58,43028.9,43001.51,43009.98,56.37106,,,,,
+1706867700000,43009.98,43010.01,42967.56,42980.91,81.10359,,,,,
+1706868000000,42980.91,42994.55,42953.46,42956.62,101.55962,,,,,
+1706868300000,42956.63,43003.13,42941.1,42961.1,104.16247,,,,,
+1706868600000,42961.11,42974.87,42944.42,42974.86,64.86904,,,,,
+1706868900000,42974.87,42998.0,42974.82,42997.95,69.99453,,,,,
+1706869200000,42997.95,43036.55,42997.95,43006.91,87.22644,,,,,
+1706869500000,43006.91,43033.43,43006.91,43021.65,66.95544,,,,,
+1706869800000,43021.65,43118.0,43021.65,43118.0,135.47531,,,,,
+1706870100000,43117.99,43118.0,43055.61,43085.27,122.67966,,,,,
+1706870400000,43085.27,43091.12,43076.21,43076.21,37.50961,,,,,
+1706870700000,43076.21,43101.1,43060.0,43100.0,125.73197,,,,,
+1706871000000,43100.0,43100.65,43082.63,43099.99,109.71986,,,,,
+1706871300000,43099.99,43140.0,43095.11,43122.48,111.80897,,,,,
+1706871600000,43122.47,43122.48,43084.33,43084.33,75.12377,,,,,
+1706871900000,43084.34,43095.12,43068.15,43083.74,67.53826,,,,,
+1706872200000,43083.74,43083.74,43078.5,43078.51,28.41993,,,,,
+1706872500000,43078.5,43078.51,43069.22,43069.22,23.44148,,,,,
+1706872800000,43069.22,43087.77,43060.0,43087.76,76.03473,,,,,
+1706873100000,43087.76,43176.47,43085.75,43152.87,165.61038,,,,,
+1706873400000,43152.88,43199.0,43151.26,43169.39,105.86279,,,,,
+1706873700000,43169.39,43169.39,43133.09,43142.01,81.18362,,,,,
+1706874000000,43142.01,43194.0,43142.0,43171.91,103.72896,,,,,
+1706874300000,43171.9,43198.32,43138.69,43138.73,78.89208,,,,,
+1706874600000,43138.74,43164.11,43138.73,43152.95,86.97029,,,,,
+1706874900000,43152.94,43152.95,43148.41,43148.41,46.44297,,,,,
+1706875200000,43148.42,43160.0,43089.6,43089.6,91.50927,,,,,
+1706875500000,43089.61,43090.63,43060.0,43065.0,107.72133,,,,,
+1706875800000,43065.01,43178.0,43065.0,43170.01,202.75366,,,,,
+1706876100000,43170.0,43215.49,43159.18,43199.31,164.18819,,,,,
+1706876400000,43199.32,43239.57,43185.35,43189.67,170.82386,,,,,
+1706876700000,43189.68,43215.67,43168.54,43215.66,78.17791,,,,,
+1706877000000,43215.66,43239.57,43177.52,43179.35,116.0667,,,,,
+1706877300000,43179.36,43191.1,43153.12,43158.66,88.88803,,,,,
+1706877600000,43158.66,43183.02,43141.1,43171.11,67.58557,,,,,
+1706877900000,43171.1,43171.11,43124.87,43130.57,51.78141,,,,,
+1706878200000,43130.56,43130.57,43104.11,43104.11,48.72547,,,,,
+1706878500000,43104.12,43146.66,43104.11,43130.81,89.56113,,,,,
+1706878800000,43130.81,43146.17,43114.25,43127.26,104.67541,,,,,
+1706879100000,43127.27,43137.82,43074.29,43098.96,88.28986,,,,,
+1706879400000,43098.96,43101.1,43068.88,43068.89,67.66306,,,,,
+1706879700000,43068.89,43075.43,43035.02,43035.03,96.33052,,,,,
+1706880000000,43035.02,43075.0,43035.02,43059.94,46.28878,,,,,
+1706880300000,43059.95,43100.99,43059.94,43086.0,80.73176,,,,,
+1706880600000,43086.0,43086.0,42802.89,42851.09,680.71027,,,,,
+1706880900000,42851.09,42931.1,42833.76,42873.34,207.80296,,,,,
+1706881200000,42873.34,42921.1,42843.36,42845.99,214.21992,,,,,
+1706881500000,42846.0,42864.0,42627.32,42683.75,554.28602,,,,,
+1706881800000,42683.75,42708.0,42546.79,42629.75,424.13723,,,,,
+1706882100000,42629.76,42697.39,42580.67,42694.01,256.88597,,,,,
+1706882400000,42694.01,42694.01,42610.0,42677.88,218.70355,,,,,
+1706882700000,42677.89,42758.92,42646.19,42738.46,192.83228,,,,,
+1706883000000,42738.45,42788.0,42738.45,42760.31,115.47084,,,,,
+1706883300000,42760.3,42771.1,42707.02,42739.25,119.96449,,,,,
+1706883600000,42739.24,42754.07,42653.32,42665.83,130.37445,,,,,
+1706883900000,42665.83,42710.43,42660.0,42710.42,102.07919,,,,,
+1706884200000,42710.42,42806.84,42710.42,42768.79,171.83869,,,,,
+1706884500000,42768.79,42795.77,42749.31,42788.85,111.7031,,,,,
+1706884800000,42788.85,42797.36,42745.45,42779.87,116.18808,,,,,
+1706885100000,42779.86,42913.01,42779.86,42862.56,206.04237,,,,,
+1706885400000,42862.56,42862.56,42763.91,42835.91,120.35787,,,,,
+1706885700000,42835.9,42848.36,42786.38,42805.35,94.87576,,,,,
+1706886000000,42805.35,42956.67,42750.0,42925.67,326.67571,,,,,
+1706886300000,42925.66,43025.67,42864.51,42917.14,422.08796,,,,,
+1706886600000,42917.14,43100.0,42882.0,43081.99,384.16651,,,,,
+1706886900000,43082.0,43088.0,42994.82,43028.63,173.34572,,,,,
+1706887200000,43028.62,43030.07,42959.51,42966.95,139.5574,,,,,
+1706887500000,42966.94,43029.17,42942.95,43029.16,138.3051,,,,,
+1706887800000,43029.17,43080.0,42989.09,42999.95,129.24892,,,,,
+1706888100000,42999.95,43139.0,42999.95,43138.99,145.4119,,,,,
+1706888400000,43138.99,43210.23,43130.0,43208.61,312.56543,,,,,
+1706888700000,43208.62,43210.0,43130.0,43171.1,171.1911,,,,,
+1706889000000,43171.09,43201.1,43123.87,43188.29,146.70894,,,,,
+1706889300000,43188.29,43250.0,43162.01,43242.09,204.0362,,,,,
+1706889600000,43242.1,43410.84,43234.49,43399.73,634.24372,,,,,
+1706889900000,43399.74,43488.0,43367.7,43413.59,494.14955,,,,,
+1706890200000,43413.58,43413.59,43326.38,43390.0,181.75606,,,,,
+1706890500000,43389.99,43390.0,43296.0,43300.61,154.21553,,,,,
+1706890800000,43300.6,43309.77,43256.92,43277.95,149.18127,,,,,
+1706891100000,43277.96,43277.96,43100.9,43200.01,285.18232,,,,,
+1706891400000,43200.01,43220.48,43146.31,43173.72,158.66914,,,,,
+1706891700000,43173.72,43268.61,43173.72,43216.79,184.0546,,,,,
+1706892000000,43216.79,43224.67,43132.24,43134.7,139.32093,,,,,
+1706892300000,43134.69,43224.67,43100.0,43220.39,175.93543,,,,,
+1706892600000,43220.39,43267.37,43212.23,43259.27,109.93185,,,,,
+1706892900000,43259.26,43289.43,43211.1,43216.36,139.55714,,,,,
+1706893200000,43216.35,43235.18,43190.8,43235.18,114.11602,,,,,
+1706893500000,43235.17,43249.99,43212.16,43212.16,92.19006,,,,,
+1706893800000,43212.16,43280.12,43211.1,43280.12,73.6005,,,,,
+1706894100000,43280.11,43296.0,43222.9,43234.0,121.183,,,,,
+1706894400000,43233.99,43248.49,43225.0,43225.0,90.40014,,,,,
+1706894700000,43225.0,43250.0,43210.0,43236.39,69.16972,,,,,
+1706895000000,43236.39,43250.02,43232.16,43250.02,106.68639,,,,,
+1706895300000,43250.01,43267.97,43220.0,43220.0,74.96291,,,,,
+1706895600000,43220.0,43221.76,43000.0,43003.99,289.20486,,,,,
+1706895900000,43004.0,43041.1,42943.88,43027.02,245.31278,,,,,
+1706896200000,43027.03,43033.67,42971.92,43004.71,95.12473,,,,,
+1706896500000,43004.71,43011.1,42901.1,42958.47,109.10534,,,,,
+1706896800000,42958.47,42977.98,42913.72,42916.31,111.30414,,,,,
+1706897100000,42916.31,42916.31,42783.09,42850.03,261.82085,,,,,
+1706897400000,42850.02,42941.44,42850.02,42933.23,112.55411,,,,,
+1706897700000,42933.23,42990.0,42912.41,42919.14,122.87236,,,,,
+1706898000000,42919.14,42954.71,42905.98,42930.41,64.20898,,,,,
+1706898300000,42930.41,42939.99,42907.21,42907.74,50.41115,,,,,
+1706898600000,42907.74,42941.1,42896.89,42927.11,89.05797,,,,,
+1706898900000,42927.11,42946.0,42861.3,42861.31,99.13483,,,,,
+1706899200000,42861.31,42910.0,42861.3,42886.02,56.88696,,,,,
+1706899500000,42886.02,42905.23,42855.0,42855.0,69.79326,,,,,
+1706899800000,42855.01,42881.99,42824.24,42881.98,63.7141,,,,,
+1706900100000,42881.98,42940.0,42871.1,42928.01,72.25431,,,,,
+1706900400000,42928.0,43034.55,42920.36,42976.95,180.43204,,,,,
+1706900700000,42976.96,43020.0,42974.9,43011.08,62.35374,,,,,
+1706901000000,43011.09,43055.66,42996.57,42996.58,100.90966,,,,,
+1706901300000,42996.57,43009.84,42923.73,42964.85,129.44257,,,,,
+1706901600000,42964.86,42991.1,42951.83,42991.09,57.52118,,,,,
+1706901900000,42991.09,43009.87,42991.09,43007.07,44.28068,,,,,
+1706902200000,43007.08,43013.76,42960.01,43013.76,54.03422,,,,,
+1706902500000,43013.76,43029.99,42976.18,43015.99,67.11654,,,,,
+1706902800000,43016.0,43016.0,42992.0,43000.0,44.75025,,,,,
+1706903100000,42999.99,43028.0,42992.01,43021.19,62.35518,,,,,
+1706903400000,43021.19,43080.0,43021.18,43068.0,58.40937,,,,,
+1706903700000,43067.99,43079.0,43056.2,43061.97,39.79125,,,,,
+1706904000000,43061.98,43089.91,43053.64,43062.01,79.33312,,,,,
+1706904300000,43062.0,43068.01,42981.1,42982.23,77.1684,,,,,
+1706904600000,42982.24,43036.2,42977.94,43023.5,65.04815,,,,,
+1706904900000,43023.49,43033.7,43013.34,43020.02,33.15,,,,,
+1706905200000,43020.02,43061.1,43020.01,43037.04,43.13374,,,,,
+1706905500000,43037.04,43074.64,43005.03,43068.07,104.51358,,,,,
+1706905800000,43068.08,43068.08,43045.64,43061.72,33.00764,,,,,
+1706906100000,43061.72,43068.48,43043.96,43061.09,49.40122,,,,,
+1706906400000,43061.1,43068.72,42997.67,42997.67,74.83694,,,,,
+1706906700000,42997.68,43029.76,42992.78,42992.78,52.73972,,,,,
+1706907000000,42992.78,42992.79,42927.8,42943.34,74.44522,,,,,
+1706907300000,42943.33,42958.16,42900.48,42952.65,95.8797,,,,,
+1706907600000,42952.65,42995.17,42950.63,42995.16,62.82011,,,,,
+1706907900000,42995.17,43019.92,42995.16,43018.35,58.35751,,,,,
+1706908200000,43018.35,43018.36,43008.47,43017.2,22.76384,,,,,
+1706908500000,43017.2,43039.28,43017.2,43039.15,60.61756,,,,,
+1706908800000,43039.15,43054.99,43035.2,43044.96,33.36753,,,,,
+1706909100000,43044.95,43055.66,43023.68,43055.65,33.73244,,,,,
+1706909400000,43055.65,43067.78,43045.99,43046.0,55.29329,,,,,
+1706909700000,43045.99,43055.51,43031.68,43031.69,18.12185,,,,,
+1706910000000,43031.69,43031.69,43009.87,43009.88,23.02289,,,,,
+1706910300000,43009.88,43033.47,43009.87,43033.46,36.45312,,,,,
+1706910600000,43033.47,43042.79,43011.35,43011.35,51.0264,,,,,
+1706910900000,43011.36,43019.51,42995.16,42995.17,28.58614,,,,,
+1706911200000,42995.16,43000.07,42995.16,43000.06,15.38491,,,,,
+1706911500000,43000.06,43000.07,43000.06,43000.06,10.94954,,,,,
+1706911800000,43000.07,43047.98,43000.06,43028.65,72.07482,,,,,
+1706912100000,43028.65,43078.94,43028.65,43078.93,30.1748,,,,,
+1706912400000,43078.94,43185.41,43078.93,43109.94,116.79672,,,,,
+1706912700000,43109.94,43144.01,43109.63,43144.0,38.60398,,,,,
+1706913000000,43144.0,43146.12,43111.35,43111.35,29.76712,,,,,
+1706913300000,43111.36,43160.0,43097.22,43160.0,33.48956,,,,,
+1706913600000,43159.99,43160.0,43101.11,43119.72,46.98158,,,,,
+1706913900000,43119.72,43133.92,43111.1,43132.93,36.56049,,,,,
+1706914200000,43132.94,43177.45,43132.93,43164.17,42.88679,,,,,
+1706914500000,43164.17,43226.61,43164.13,43202.59,95.87059,,,,,
+1706914800000,43202.6,43238.01,43188.01,43221.11,103.72121,,,,,
+1706915100000,43221.1,43230.07,43174.33,43174.33,89.08677,,,,,
+1706915400000,43174.33,43181.96,43142.0,43156.97,43.63595,,,,,
+1706915700000,43156.97,43163.33,43135.96,43137.78,30.45264,,,,,
+1706916000000,43137.77,43162.78,43137.77,43148.63,34.59615,,,,,
+1706916300000,43148.62,43163.0,43132.46,43153.99,27.17259,,,,,
+1706916600000,43153.98,43177.39,43143.75,43177.39,33.66304,,,,,
+1706916900000,43177.39,43177.39,43156.07,43157.4,28.13886,,,,,
+1706917200000,43157.4,43157.91,43143.01,43157.91,31.19346,,,,,
+1706917500000,43157.9,43181.92,43157.9,43181.9,33.93564,,,,,
+1706917800000,43181.9,43190.52,43166.8,43189.18,97.11967,,,,,
+1706918100000,43189.19,43200.0,43186.39,43200.0,21.40476,,,,,
+1706918400000,43199.99,43230.06,43151.11,43169.98,102.9243,,,,,
+1706918700000,43169.98,43201.1,43169.98,43194.65,50.47541,,,,,
+1706919000000,43194.64,43213.38,43194.64,43212.14,76.49414,,,,,
+1706919300000,43212.15,43341.1,43212.14,43307.03,199.83975,,,,,
+1706919600000,43307.04,43321.1,43284.0,43309.15,89.79575,,,,,
+1706919900000,43309.16,43380.01,43309.15,43356.0,130.60178,,,,,
+1706920200000,43355.99,43368.96,43302.2,43326.0,73.05503,,,,,
+1706920500000,43326.0,43326.03,43301.1,43301.11,37.96859,,,,,
+1706920800000,43301.11,43306.54,43290.0,43304.05,49.96289,,,,,
+1706921100000,43304.04,43304.05,43241.1,43272.24,79.95081,,,,,
+1706921400000,43272.24,43281.1,43250.0,43250.04,27.08847,,,,,
+1706921700000,43250.04,43254.7,43229.07,43229.07,52.19523,,,,,
+1706922000000,43229.07,43276.2,43229.07,43267.29,41.1595,,,,,
+1706922300000,43267.3,43272.09,43246.24,43268.0,49.34954,,,,,
+1706922600000,43268.0,43271.34,43257.65,43271.34,46.21203,,,,,
+1706922900000,43271.33,43318.0,43271.33,43289.54,47.89001,,,,,
+1706923200000,43289.54,43322.0,43271.99,43311.79,49.05576,,,,,
+1706923500000,43311.79,43311.79,43283.02,43285.6,41.24151,,,,,
+1706923800000,43285.61,43288.0,43260.09,43261.58,34.4022,,,,,
+1706924100000,43261.59,43261.59,43212.01,43236.21,33.86305,,,,,
+1706924400000,43236.2,43265.91,43232.82,43265.9,24.92106,,,,,
+1706924700000,43265.91,43275.0,43215.02,43239.79,46.67717,,,,,
+1706925000000,43239.79,43240.03,43192.79,43208.36,53.23816,,,,,
+1706925300000,43208.37,43235.79,43203.97,43221.1,41.32295,,,,,
+1706925600000,43221.11,43233.55,43188.37,43188.37,43.36981,,,,,
+1706925900000,43188.38,43200.35,43178.36,43182.02,50.34679,,,,,
+1706926200000,43182.03,43185.33,43159.64,43164.56,72.79312,,,,,
+1706926500000,43164.55,43220.0,43154.28,43219.99,33.45137,,,,,
+1706926800000,43220.0,43227.99,43201.1,43209.75,33.37486,,,,,
+1706927100000,43209.75,43212.23,43202.4,43202.41,12.41323,,,,,
+1706927400000,43202.4,43202.41,43182.8,43201.07,33.54516,,,,,
+1706927700000,43201.07,43201.41,43174.55,43181.51,26.61172,,,,,
+1706928000000,43181.51,43193.6,43175.27,43193.56,22.46616,,,,,
+1706928300000,43193.56,43200.15,43169.26,43178.41,24.38625,,,,,
+1706928600000,43178.4,43178.41,43161.1,43177.57,28.05859,,,,,
+1706928900000,43177.57,43187.99,43168.0,43187.98,21.50334,,,,,
+1706929200000,43187.98,43193.58,43171.1,43171.11,32.77634,,,,,
+1706929500000,43171.11,43196.56,43171.1,43196.55,28.10396,,,,,
+1706929800000,43196.55,43209.75,43189.42,43209.75,25.45897,,,,,
+1706930100000,43209.74,43234.03,43203.62,43203.63,45.74532,,,,,
+1706930400000,43203.62,43203.63,43155.0,43155.01,40.8687,,,,,
+1706930700000,43155.0,43170.0,43155.0,43169.99,24.0478,,,,,
+1706931000000,43170.0,43191.82,43169.99,43191.82,27.94805,,,,,
+1706931300000,43191.82,43191.82,43162.23,43162.24,23.86599,,,,,
+1706931600000,43162.23,43162.24,43142.0,43158.37,20.96182,,,,,
+1706931900000,43158.37,43195.9,43158.36,43195.89,18.90153,,,,,
+1706932200000,43195.9,43195.9,43167.37,43183.67,36.87827,,,,,
+1706932500000,43183.68,43183.68,43173.94,43173.94,15.66068,,,,,
+1706932800000,43173.95,43191.1,43153.68,43190.79,40.205,,,,,
+1706933100000,43190.78,43191.1,43180.0,43182.02,28.95241,,,,,
+1706933400000,43182.01,43182.02,43180.0,43180.03,17.70608,,,,,
+1706933700000,43180.04,43189.84,43180.0,43189.49,19.95217,,,,,
+1706934000000,43189.49,43201.1,43183.01,43201.1,22.70861,,,,,
+1706934300000,43201.09,43202.0,43181.1,43181.11,21.86481,,,,,
+1706934600000,43181.1,43181.11,43165.0,43180.07,28.01175,,,,,
+1706934900000,43180.07,43222.75,43180.07,43192.46,46.63581,,,,,
+1706935200000,43192.46,43206.0,43192.45,43205.99,18.66817,,,,,
+1706935500000,43206.0,43206.0,43201.85,43202.07,16.58855,,,,,
+1706935800000,43202.07,43202.08,43192.45,43194.08,19.11416,,,,,
+1706936100000,43194.09,43194.09,43191.66,43191.67,15.93191,,,,,
+1706936400000,43191.66,43209.11,43167.83,43167.84,46.2695,,,,,
+1706936700000,43167.83,43167.84,43150.0,43152.71,26.8643,,,,,
+1706937000000,43152.7,43167.33,43149.84,43167.32,70.18378,,,,,
+1706937300000,43167.33,43174.89,43157.93,43157.94,32.31817,,,,,
+1706937600000,43157.95,43159.59,43154.13,43155.67,25.9203,,,,,
+1706937900000,43155.67,43155.68,43110.61,43111.2,33.46012,,,,,
+1706938200000,43111.11,43157.88,43103.98,43157.88,88.16904,,,,,
+1706938500000,43157.88,43157.88,43123.98,43123.98,26.0165,,,,,
+1706938800000,43123.98,43131.34,43095.56,43115.39,33.45395,,,,,
+1706939100000,43115.38,43141.74,43110.0,43141.74,19.64569,,,,,
+1706939400000,43141.73,43153.4,43141.73,43153.4,13.45299,,,,,
+1706939700000,43153.4,43168.79,43144.99,43168.78,15.76414,,,,,
+1706940000000,43168.78,43168.82,43163.92,43163.92,15.71847,,,,,
+1706940300000,43163.93,43163.93,43157.96,43157.97,16.90763,,,,,
+1706940600000,43157.96,43157.97,43126.0,43126.02,43.32131,,,,,
+1706940900000,43126.01,43126.02,43113.77,43115.29,19.05694,,,,,
+1706941200000,43115.3,43142.0,43115.29,43131.1,34.00759,,,,,
+1706941500000,43131.09,43131.1,43114.58,43115.29,17.53871,,,,,
+1706941800000,43115.3,43115.3,43107.83,43109.95,15.81979,,,,,
+1706942100000,43109.96,43109.96,43090.7,43090.72,22.00254,,,,,
+1706942400000,43090.72,43129.61,43081.1,43113.75,33.47888,,,,,
+1706942700000,43113.76,43113.76,43107.49,43109.1,18.02311,,,,,
+1706943000000,43109.1,43122.57,43109.09,43116.98,21.58092,,,,,
+1706943300000,43116.97,43122.57,43095.39,43095.39,37.2442,,,,,
+1706943600000,43095.39,43095.4,43094.34,43094.34,12.38324,,,,,
+1706943900000,43094.35,43094.35,43077.05,43080.7,26.35044,,,,,
+1706944200000,43080.7,43080.71,43071.38,43080.0,42.5876,,,,,
+1706944500000,43080.01,43094.35,43073.98,43094.34,15.07128,,,,,
+1706944800000,43094.34,43108.0,43094.34,43107.99,16.84342,,,,,
+1706945100000,43108.0,43114.32,43107.99,43111.09,23.56428,,,,,
+1706945400000,43111.1,43123.0,43110.0,43122.99,25.96805,,,,,
+1706945700000,43123.0,43133.96,43119.54,43132.07,19.15752,,,,,
+1706946000000,43132.06,43132.07,43099.99,43099.99,20.56626,,,,,
+1706946300000,43100.0,43100.0,43061.97,43061.98,39.14224,,,,,
+1706946600000,43061.98,43073.03,43061.97,43073.02,37.98806,,,,,
+1706946900000,43073.02,43073.03,43040.0,43053.05,43.93572,,,,,
+1706947200000,43053.05,43078.03,43053.05,43074.02,48.79404,,,,,
+1706947500000,43074.03,43077.41,43052.79,43054.66,32.71981,,,,,
+1706947800000,43054.67,43084.31,43054.07,43084.31,50.21876,,,,,
+1706948100000,43084.31,43089.58,43072.88,43072.88,20.12754,,,,,
+1706948400000,43072.88,43076.67,43033.29,43033.3,28.45216,,,,,
+1706948700000,43033.29,43048.54,43033.29,43045.49,26.21065,,,,,
+1706949000000,43045.49,43052.15,43045.48,43051.37,21.15272,,,,,
+1706949300000,43051.37,43053.35,43051.32,43051.33,22.15317,,,,,
+1706949600000,43051.33,43051.33,43035.4,43045.53,34.15732,,,,,
+1706949900000,43045.52,43056.86,43045.48,43045.48,24.96436,,,,,
+1706950200000,43045.49,43045.49,43024.71,43033.95,34.10305,,,,,
+1706950500000,43033.95,43044.02,43004.0,43016.79,43.40241,,,,,
+1706950800000,43016.78,43039.94,43016.78,43036.31,58.82099,,,,,
+1706951100000,43036.3,43045.0,43036.3,43045.0,50.45179,,,,,
+1706951400000,43045.0,43045.0,43042.86,43042.87,18.41681,,,,,
+1706951700000,43042.87,43075.39,43042.86,43072.35,41.05406,,,,,
+1706952000000,43072.35,43091.1,43072.34,43089.09,50.13045,,,,,
+1706952300000,43089.1,43089.1,43076.88,43077.34,17.51041,,,,,
+1706952600000,43077.35,43085.0,43077.34,43085.0,30.91885,,,,,
+1706952900000,43085.0,43120.07,43084.99,43110.4,45.28961,,,,,
+1706953200000,43110.39,43123.43,43100.39,43123.43,27.83421,,,,,
+1706953500000,43123.43,43123.43,43119.04,43119.06,21.3615,,,,,
+1706953800000,43119.05,43121.52,43093.99,43101.59,35.42828,,,,,
+1706954100000,43101.6,43101.6,43092.12,43092.13,28.65448,,,,,
+1706954400000,43092.12,43092.13,43089.03,43089.03,46.41844,,,,,
+1706954700000,43089.03,43089.04,43072.78,43074.42,26.26509,,,,,
+1706955000000,43074.43,43074.43,43071.53,43071.59,28.10209,,,,,
+1706955300000,43071.59,43104.87,43071.59,43102.08,35.89247,,,,,
+1706955600000,43102.07,43125.28,43102.07,43104.01,44.50848,,,,,
+1706955900000,43104.0,43108.0,43101.1,43108.0,44.1543,,,,,
+1706956200000,43107.99,43108.0,43080.0,43080.07,32.0958,,,,,
+1706956500000,43080.06,43080.07,43061.9,43065.35,41.66531,,,,,
+1706956800000,43065.36,43071.25,43065.35,43071.24,18.82673,,,,,
+1706957100000,43071.25,43074.01,43041.79,43068.01,45.17222,,,,,
+1706957400000,43068.01,43068.01,43057.66,43057.67,17.54079,,,,,
+1706957700000,43057.67,43062.07,43057.66,43062.07,32.52258,,,,,
+1706958000000,43062.07,43062.07,43059.99,43059.99,28.54511,,,,,
+1706958300000,43059.99,43060.0,43057.25,43057.25,17.44609,,,,,
+1706958600000,43057.25,43057.26,43032.12,43032.12,18.16536,,,,,
+1706958900000,43032.12,43032.13,43016.78,43019.97,49.16745,,,,,
+1706959200000,43019.97,43019.98,43011.15,43019.4,51.78987,,,,,
+1706959500000,43019.4,43019.4,42978.29,42995.36,119.24047,,,,,
+1706959800000,42995.37,43000.0,42976.7,42998.95,72.80784,,,,,
+1706960100000,42998.95,42998.96,42973.66,42991.09,56.46247,,,,,
+1706960400000,42991.1,43028.89,42991.09,43025.58,38.69463,,,,,
+1706960700000,43025.58,43025.59,42993.0,43002.22,44.134,,,,,
+1706961000000,43002.22,43021.1,42998.0,42998.01,50.4094,,,,,
+1706961300000,42998.0,42998.01,42977.39,42995.04,38.06996,,,,,
+1706961600000,42995.04,42998.01,42986.94,42986.94,29.40317,,,,,
+1706961900000,42986.94,42998.0,42974.99,42997.99,54.38405,,,,,
+1706962200000,42998.0,43018.14,42997.99,43018.13,27.40402,,,,,
+1706962500000,43018.13,43084.82,43018.13,43070.01,159.44831,,,,,
+1706962800000,43070.01,43070.02,43054.96,43054.96,18.93172,,,,,
+1706963100000,43054.97,43054.97,43041.16,43041.16,18.10149,,,,,
+1706963400000,43041.17,43041.79,43034.24,43040.95,25.22455,,,,,
+1706963700000,43040.95,43040.96,43040.95,43040.96,13.87135,,,,,
+1706964000000,43040.95,43078.99,43040.95,43067.06,39.32465,,,,,
+1706964300000,43067.05,43083.23,43067.05,43083.23,22.39018,,,,,
+1706964600000,43083.23,43083.23,43067.05,43067.05,18.79276,,,,,
+1706964900000,43067.05,43081.69,43067.01,43070.25,30.92275,,,,,
+1706965200000,43070.25,43080.58,43070.24,43080.57,29.73714,,,,,
+1706965500000,43080.58,43093.52,43054.1,43054.11,32.98238,,,,,
+1706965800000,43054.1,43054.11,43041.1,43041.11,23.35087,,,,,
+1706966100000,43041.11,43078.84,43041.1,43064.63,45.85729,,,,,
+1706966400000,43064.63,43073.41,43064.62,43073.41,17.70863,,,,,
+1706966700000,43073.41,43073.41,43062.05,43062.05,25.45911,,,,,
+1706967000000,43062.05,43062.06,43062.05,43062.06,13.72654,,,,,
+1706967300000,43062.06,43062.06,43054.09,43054.1,32.03503,,,,,
+1706967600000,43054.1,43085.67,43054.09,43085.15,39.49903,,,,,
+1706967900000,43085.15,43085.15,43068.54,43068.54,23.31489,,,,,
+1706968200000,43068.54,43073.0,43068.54,43069.8,16.34571,,,,,
+1706968500000,43069.8,43076.01,43068.54,43071.59,29.0898,,,,,
+1706968800000,43071.6,43071.6,43054.01,43062.2,48.28919,,,,,
+1706969100000,43062.2,43062.2,43048.28,43048.28,23.14495,,,,,
+1706969400000,43048.29,43062.19,43022.9,43062.19,44.80425,,,,,
+1706969700000,43062.18,43074.99,43036.54,43050.44,51.23364,,,,,
+1706970000000,43050.44,43066.3,43050.43,43066.29,26.21807,,,,,
+1706970300000,43066.3,43066.3,43051.1,43052.86,22.06147,,,,,
+1706970600000,43052.85,43063.47,43052.81,43063.46,33.28979,,,,,
+1706970900000,43063.46,43081.96,43063.46,43063.9,65.15035,,,,,
+1706971200000,43063.9,43063.91,43051.1,43059.29,19.29109,,,,,
+1706971500000,43059.29,43059.29,43030.47,43030.48,34.59164,,,,,
+1706971800000,43030.48,43053.47,43030.47,43042.32,28.17555,,,,,
+1706972100000,43042.32,43042.32,43042.27,43042.27,18.31613,,,,,
+1706972400000,43042.28,43042.28,42931.13,42984.29,120.41953,,,,,
+1706972700000,42984.29,42984.29,42906.0,42927.92,209.36942,,,,,
+1706973000000,42927.91,42980.69,42880.0,42970.3,277.5654,,,,,
+1706973300000,42970.31,43020.01,42944.32,43007.48,103.32689,,,,,
+1706973600000,43007.49,43034.7,43007.48,43018.59,57.87302,,,,,
+1706973900000,43018.6,43110.0,43018.59,43110.0,135.95602,,,,,
+1706974200000,43110.0,43110.0,43063.3,43066.0,58.85584,,,,,
+1706974500000,43066.0,43077.96,43060.0,43076.1,33.48099,,,,,
+1706974800000,43076.1,43190.0,43076.1,43145.24,126.135,,,,,
+1706975100000,43145.23,43145.24,43115.75,43130.72,54.49316,,,,,
+1706975400000,43130.72,43176.13,43130.71,43135.69,39.31804,,,,,
+1706975700000,43135.69,43135.69,43078.94,43119.06,87.29782,,,,,
+1706976000000,43119.06,43148.13,43103.58,43103.58,38.32531,,,,,
+1706976300000,43103.59,43152.58,43100.15,43152.57,57.34325,,,,,
+1706976600000,43152.58,43165.33,43144.69,43160.0,39.48023,,,,,
+1706976900000,43160.0,43186.77,43152.0,43179.0,156.50186,,,,,
+1706977200000,43179.0,43179.01,43148.68,43152.5,43.36072,,,,,
+1706977500000,43152.51,43153.1,43130.01,43130.02,20.3272,,,,,
+1706977800000,43130.01,43156.75,43130.01,43138.85,44.04986,,,,,
+1706978100000,43138.85,43138.85,43090.8,43102.01,76.72681,,,,,
+1706978400000,43102.01,43102.04,43081.1,43092.81,25.98061,,,,,
+1706978700000,43092.81,43092.82,43072.53,43080.33,31.14046,,,,,
+1706979000000,43080.33,43110.22,43080.32,43095.0,38.77664,,,,,
+1706979300000,43095.01,43122.11,43095.0,43095.04,48.62376,,,,,
+1706979600000,43095.04,43116.03,43091.1,43110.0,27.40161,,,,,
+1706979900000,43110.01,43144.58,43110.0,43143.49,33.61114,,,,,
+1706980200000,43143.49,43143.53,43135.0,43135.01,26.2008,,,,,
+1706980500000,43135.01,43135.01,43118.1,43119.61,31.53065,,,,,
+1706980800000,43119.61,43119.62,43106.91,43106.92,30.40317,,,,,
+1706981100000,43106.91,43106.96,43101.35,43106.95,24.75131,,,,,
+1706981400000,43106.96,43137.75,43095.11,43111.1,65.4058,,,,,
+1706981700000,43111.09,43135.33,43111.09,43127.87,39.34721,,,,,
+1706982000000,43127.87,43200.0,43127.86,43196.33,111.61917,,,,,
+1706982300000,43196.32,43270.0,43196.32,43261.09,194.38929,,,,,
+1706982600000,43261.1,43269.99,43245.59,43258.06,99.98311,,,,,
+1706982900000,43258.06,43263.8,43213.58,43230.01,157.72231,,,,,
+1706983200000,43230.0,43230.02,43186.42,43220.0,62.44305,,,,,
+1706983500000,43220.0,43243.52,43208.72,43237.48,57.18541,,,,,
+1706983800000,43237.48,43237.49,43194.88,43224.01,69.55872,,,,,
+1706984100000,43224.01,43230.0,43153.06,43168.41,84.77441,,,,,
+1706984400000,43168.42,43196.19,43168.41,43196.18,45.75594,,,,,
+1706984700000,43196.18,43210.0,43196.18,43209.99,20.08965,,,,,
+1706985000000,43209.99,43210.0,43080.14,43116.0,191.76558,,,,,
+1706985300000,43116.0,43116.0,43081.4,43082.26,31.81546,,,,,
+1706985600000,43082.26,43084.95,43030.0,43045.68,98.4941,,,,,
+1706985900000,43045.69,43087.78,43028.88,43081.65,64.32977,,,,,
+1706986200000,43081.65,43107.47,43064.68,43078.92,62.05529,,,,,
+1706986500000,43078.93,43081.86,43064.64,43070.35,18.70969,,,,,
+1706986800000,43070.35,43088.82,43030.0,43053.53,70.82761,,,,,
+1706987100000,43053.53,43081.11,43044.0,43073.1,46.01643,,,,,
+1706987400000,43073.09,43073.13,43061.51,43061.51,22.84762,,,,,
+1706987700000,43061.51,43084.0,43052.53,43078.01,39.79466,,,,,
+1706988000000,43078.0,43078.01,43046.07,43061.1,30.90429,,,,,
+1706988300000,43061.09,43061.1,43052.27,43052.28,14.23237,,,,,
+1706988600000,43052.28,43054.23,43040.0,43054.22,33.98197,,,,,
+1706988900000,43054.22,43054.23,43034.05,43034.06,27.17119,,,,,
+1706989200000,43034.05,43039.78,43016.28,43026.35,34.30574,,,,,
+1706989500000,43026.35,43033.71,43016.96,43032.59,22.98205,,,,,
+1706989800000,43032.6,43046.0,43018.03,43033.15,34.79457,,,,,
+1706990100000,43033.15,43061.1,43033.14,43061.09,23.78302,,,,,
+1706990400000,43061.09,43061.1,43034.78,43049.44,27.32977,,,,,
+1706990700000,43049.44,43049.45,43007.44,43010.01,49.00863,,,,,
+1706991000000,43010.0,43040.76,43010.0,43029.92,29.2683,,,,,
+1706991300000,43029.92,43035.21,43024.31,43027.94,18.42142,,,,,
+1706991600000,43027.93,43027.94,43020.25,43021.11,25.11531,,,,,
+1706991900000,43021.11,43040.76,43016.14,43040.76,20.43766,,,,,
+1706992200000,43040.75,43082.67,43027.86,43082.66,52.84058,,,,,
+1706992500000,43082.66,43104.68,43072.0,43081.1,46.80416,,,,,
+1706992800000,43081.1,43095.45,43081.1,43092.93,18.32606,,,,,
+1706993100000,43092.93,43095.0,43075.81,43075.83,22.19713,,,,,
+1706993400000,43075.83,43088.17,43068.89,43068.89,22.49438,,,,,
+1706993700000,43068.89,43068.9,43065.15,43065.15,14.81306,,,,,
+1706994000000,43065.15,43093.04,43065.15,43091.71,49.7878,,,,,
+1706994300000,43091.71,43091.71,43082.16,43082.17,13.7126,,,,,
+1706994600000,43082.17,43082.17,43082.16,43082.17,8.81929,,,,,
+1706994900000,43082.16,43082.17,43074.78,43074.79,13.244,,,,,
+1706995200000,43074.8,43085.04,43051.68,43051.68,46.45497,,,,,
+1706995500000,43051.69,43051.69,43033.34,43047.15,27.48004,,,,,
+1706995800000,43047.15,43047.16,43033.33,43033.33,28.28956,,,,,
+1706996100000,43033.34,43033.34,43030.98,43030.98,18.30457,,,,,
+1706996400000,43030.99,43044.0,43027.91,43044.0,23.46512,,,,,
+1706996700000,43043.99,43044.0,43033.33,43033.34,28.44653,,,,,
+1706997000000,43033.33,43041.1,43027.18,43041.09,31.52075,,,,,
+1706997300000,43041.09,43045.02,43041.09,43045.02,11.37653,,,,,
+1706997600000,43045.01,43045.02,43027.18,43029.83,26.2666,,,,,
+1706997900000,43029.83,43042.31,43029.83,43042.31,21.05363,,,,,
+1706998200000,43042.3,43042.34,43013.05,43024.24,32.32068,,,,,
+1706998500000,43024.24,43041.02,43024.24,43041.02,11.76193,,,,,
+1706998800000,43041.02,43049.56,43041.01,43049.55,14.83897,,,,,
+1706999100000,43049.56,43069.41,43049.55,43069.41,23.41782,,,,,
+1706999400000,43069.4,43076.98,43067.69,43076.98,38.22825,,,,,
+1706999700000,43076.98,43076.98,43076.97,43076.98,15.56098,,,,,
+1707000000000,43076.97,43076.98,43052.42,43052.42,49.0738,,,,,
+1707000300000,43052.42,43052.43,43052.37,43052.37,9.3385,,,,,
+1707000600000,43052.38,43052.38,43048.16,43048.16,12.49658,,,,,
+1707000900000,43048.16,43048.17,43013.05,43031.31,47.92078,,,,,
+1707001200000,43031.32,43074.47,43031.31,43068.54,37.51316,,,,,
+1707001500000,43068.55,43075.39,43051.1,43073.54,37.49776,,,,,
+1707001800000,43073.54,43073.54,43065.59,43069.61,15.55514,,,,,
+1707002100000,43069.6,43069.61,43026.04,43032.92,69.72094,,,,,
+1707002400000,43032.91,43032.92,42990.0,43002.06,49.61763,,,,,
+1707002700000,43002.07,43027.77,42992.0,43010.3,57.22031,,,,,
+1707003000000,43010.31,43016.34,42956.0,42973.99,108.1592,,,,,
+1707003300000,42973.99,42993.98,42956.0,42959.2,41.56879,,,,,
+1707003600000,42959.19,42962.62,42953.33,42962.62,17.37645,,,,,
+1707003900000,42962.61,42976.0,42962.61,42975.99,24.33639,,,,,
+1707004200000,42975.99,42998.22,42971.93,42971.94,32.11114,,,,,
+1707004500000,42971.94,43011.1,42971.93,43011.09,35.14938,,,,,
+1707004800000,43011.1,43011.99,42993.37,42995.03,42.29235,,,,,
+1707005100000,42995.03,42995.04,42965.55,42966.54,71.38065,,,,,
+1707005400000,42966.55,42968.95,42934.21,42958.52,74.07567,,,,,
+1707005700000,42958.52,43009.15,42958.52,43007.1,48.38336,,,,,
+1707006000000,43007.11,43007.14,42905.2,42922.08,87.71359,,,,,
+1707006300000,42922.07,42937.9,42912.54,42912.54,69.52293,,,,,
+1707006600000,42912.54,42936.0,42880.01,42936.0,105.04137,,,,,
+1707006900000,42936.0,42997.65,42933.03,42995.65,83.20918,,,,,
+1707007200000,42995.65,42995.66,42981.88,42987.19,27.2182,,,,,
+1707007500000,42987.18,42987.19,42971.1,42978.46,42.95904,,,,,
+1707007800000,42978.45,42994.59,42976.41,42977.43,39.79667,,,,,
+1707008100000,42977.44,43017.44,42977.43,43008.15,54.40805,,,,,
+1707008400000,43008.14,43012.65,42975.58,42976.91,28.81866,,,,,
+1707008700000,42976.9,42976.91,42959.43,42959.43,29.88567,,,,,
+1707009000000,42959.44,42971.1,42948.32,42959.02,33.10958,,,,,
+1707009300000,42959.02,42994.84,42959.02,42994.84,21.89853,,,,,
+1707009600000,42994.84,43000.0,42977.08,42991.18,21.3037,,,,,
+1707009900000,42991.19,43007.12,42991.18,43007.12,12.20129,,,,,
+1707010200000,43007.12,43016.99,43005.71,43016.98,28.71256,,,,,
+1707010500000,43016.99,43036.27,43005.71,43030.89,36.07111,,,,,
+1707010800000,43030.89,43030.94,43017.44,43017.48,15.74695,,,,,
+1707011100000,43017.48,43027.49,43011.63,43027.49,19.40815,,,,,
+1707011400000,43027.49,43044.56,43027.48,43044.56,16.34246,,,,,
+1707011700000,43044.55,43044.56,43031.11,43041.33,17.18899,,,,,
+1707012000000,43041.32,43060.96,43035.48,43035.5,35.27721,,,,,
+1707012300000,43035.49,43035.5,43027.44,43027.45,18.00732,,,,,
+1707012600000,43027.44,43043.99,43027.44,43043.97,40.47404,,,,,
+1707012900000,43043.97,43068.79,43043.96,43051.79,52.39562,,,,,
+1707013200000,43051.79,43051.85,43035.5,43035.51,21.52253,,,,,
+1707013500000,43035.5,43045.45,43035.5,43045.45,15.6886,,,,,
+1707013800000,43045.45,43045.45,43033.42,43033.42,17.87346,,,,,
+1707014100000,43033.43,43033.43,43029.93,43029.93,11.98383,,,,,
+1707014400000,43029.94,43029.94,43021.44,43023.98,18.0805,,,,,
+1707014700000,43023.97,43029.94,43023.97,43029.94,14.10942,,,,,
+1707015000000,43029.94,43029.94,43021.41,43022.68,14.52062,,,,,
+1707015300000,43022.68,43022.69,43022.64,43022.65,12.58722,,,,,
+1707015600000,43022.64,43029.97,43022.64,43029.96,14.1264,,,,,
+1707015900000,43029.96,43029.97,43029.96,43029.96,6.7604,,,,,
+1707016200000,43029.97,43041.65,43029.96,43039.64,11.45009,,,,,
+1707016500000,43039.65,43039.65,43039.64,43039.65,9.75397,,,,,
+1707016800000,43039.64,43044.79,43029.92,43038.46,27.95569,,,,,
+1707017100000,43038.47,43038.47,43038.46,43038.47,4.23162,,,,,
+1707017400000,43038.47,43038.47,43038.46,43038.47,8.21181,,,,,
+1707017700000,43038.46,43044.0,43038.46,43038.46,16.0754,,,,,
+1707018000000,43038.46,43045.28,43038.46,43045.27,13.56097,,,,,
+1707018300000,43045.28,43047.98,43023.19,43023.2,26.09599,,,,,
+1707018600000,43023.2,43027.41,43023.19,43027.41,10.29355,,,,,
+1707018900000,43027.4,43027.41,43025.09,43027.16,9.19391,,,,,
+1707019200000,43027.16,43029.17,43007.42,43007.42,22.97054,,,,,
+1707019500000,43007.42,43008.24,42990.74,42993.55,28.5028,,,,,
+1707019800000,42993.55,42995.71,42987.52,42987.52,14.1231,,,,,
+1707020100000,42987.52,42987.53,42960.3,42960.3,20.70878,,,,,
+1707020400000,42960.31,42960.31,42953.19,42953.2,24.94079,,,,,
+1707020700000,42953.19,42953.2,42922.19,42922.2,26.66238,,,,,
+1707021000000,42922.2,42950.0,42911.81,42935.82,46.43645,,,,,
+1707021300000,42935.83,42951.1,42935.82,42951.09,14.50823,,,,,
+1707021600000,42951.1,42951.1,42931.1,42931.11,30.47808,,,,,
+1707021900000,42931.1,42939.3,42931.1,42939.29,27.57629,,,,,
+1707022200000,42939.29,42943.67,42935.26,42935.27,23.94022,,,,,
+1707022500000,42935.27,42935.27,42901.19,42916.5,44.7257,,,,,
+1707022800000,42916.5,42919.54,42903.22,42903.22,25.15633,,,,,
+1707023100000,42903.22,42913.88,42895.13,42913.88,39.42462,,,,,
+1707023400000,42913.87,42960.09,42913.87,42949.83,50.98148,,,,,
+1707023700000,42949.82,42949.83,42862.51,42898.88,82.19845,,,,,
+1707024000000,42898.88,42941.1,42898.87,42927.64,69.08531,,,,,
+1707024300000,42927.64,42934.0,42922.48,42922.48,37.31978,,,,,
+1707024600000,42922.49,42926.06,42900.38,42900.38,32.74059,,,,,
+1707024900000,42900.39,42909.87,42887.51,42909.86,27.00485,,,,,
+1707025200000,42909.87,42909.9,42884.76,42909.35,34.21388,,,,,
+1707025500000,42909.34,42921.1,42905.99,42916.24,91.44794,,,,,
+1707025800000,42916.24,42919.47,42899.51,42899.51,35.42944,,,,,
+1707026100000,42899.52,42899.52,42892.38,42892.38,16.38733,,,,,
+1707026400000,42892.39,42915.23,42870.24,42911.87,78.85849,,,,,
+1707026700000,42911.86,42932.74,42911.86,42932.73,18.76255,,,,,
+1707027000000,42932.73,42932.74,42920.0,42920.0,17.1192,,,,,
+1707027300000,42920.01,42929.75,42917.15,42917.16,46.61129,,,,,
+1707027600000,42917.17,42917.17,42880.0,42880.0,21.80638,,,,,
+1707027900000,42880.01,42887.16,42829.45,42829.45,126.2678,,,,,
+1707028200000,42829.46,42838.79,42772.96,42838.78,156.04443,,,,,
+1707028500000,42838.79,42855.56,42828.66,42855.55,20.43491,,,,,
+1707028800000,42855.55,42855.59,42802.0,42811.11,53.04288,,,,,
+1707029100000,42811.12,42811.12,42781.23,42799.15,58.28924,,,,,
+1707029400000,42799.15,42799.16,42769.03,42781.1,56.03433,,,,,
+1707029700000,42781.09,42786.72,42743.95,42746.13,108.30246,,,,,
+1707030000000,42746.13,42808.0,42720.07,42804.2,140.86857,,,,,
+1707030300000,42804.2,42840.26,42796.77,42840.26,81.06333,,,,,
+1707030600000,42840.25,42840.26,42803.46,42803.47,23.60901,,,,,
+1707030900000,42803.47,42812.49,42781.1,42797.82,52.593,,,,,
+1707031200000,42797.82,42812.52,42766.08,42812.52,69.80733,,,,,
+1707031500000,42812.52,42834.94,42812.51,42834.93,21.05077,,,,,
+1707031800000,42834.93,42847.59,42811.09,42811.1,32.60235,,,,,
+1707032100000,42811.1,42818.4,42810.96,42818.39,31.68422,,,,,
+1707032400000,42818.4,42818.4,42814.43,42814.43,19.19759,,,,,
+1707032700000,42814.43,42818.43,42814.43,42818.43,25.1032,,,,,
+1707033000000,42818.42,42862.18,42818.42,42862.18,60.03027,,,,,
+1707033300000,42862.17,42862.18,42845.02,42845.03,22.22206,,,,,
+1707033600000,42845.03,42845.03,42811.66,42811.87,44.66184,,,,,
+1707033900000,42811.87,42816.72,42800.0,42800.01,42.90972,,,,,
+1707034200000,42800.0,42811.62,42800.0,42811.61,25.08556,,,,,
+1707034500000,42811.61,42821.12,42811.61,42818.18,25.43773,,,,,
+1707034800000,42818.18,42825.51,42815.88,42816.23,25.42559,,,,,
+1707035100000,42816.24,42824.81,42816.23,42824.81,11.44936,,,,,
+1707035400000,42824.81,42839.04,42824.8,42827.51,47.57101,,,,,
+1707035700000,42827.52,42827.52,42803.51,42803.51,22.67483,,,,,
+1707036000000,42803.52,42803.52,42774.47,42799.6,66.07226,,,,,
+1707036300000,42799.61,42799.61,42799.34,42799.49,27.45718,,,,,
+1707036600000,42799.49,42799.49,42777.23,42795.33,29.93923,,,,,
+1707036900000,42795.33,42795.34,42789.13,42795.25,21.20389,,,,,
+1707037200000,42795.24,42804.63,42772.06,42779.75,50.40832,,,,,
+1707037500000,42779.75,42779.75,42761.0,42761.02,27.56086,,,,,
+1707037800000,42761.01,42761.02,42742.62,42745.92,43.24873,,,,,
+1707038100000,42745.91,42773.84,42741.6,42765.06,91.59964,,,,,
+1707038400000,42765.07,42885.62,42765.06,42869.12,92.35811,,,,,
+1707038700000,42869.13,42920.09,42862.85,42902.0,116.71965,,,,,
+1707039000000,42902.01,42986.4,42902.0,42982.61,276.28441,,,,,
+1707039300000,42982.62,42982.62,42930.79,42935.55,89.18381,,,,,
+1707039600000,42935.55,42955.5,42912.16,42922.54,53.21499,,,,,
+1707039900000,42922.54,42964.54,42922.54,42951.1,35.35832,,,,,
+1707040200000,42951.11,42983.0,42940.67,42957.32,92.25375,,,,,
+1707040500000,42957.33,42958.36,42942.72,42942.73,33.44445,,,,,
+1707040800000,42942.73,42944.61,42922.08,42932.62,37.41792,,,,,
+1707041100000,42932.62,42935.98,42907.71,42907.72,43.19678,,,,,
+1707041400000,42907.71,42920.0,42905.03,42905.14,53.70142,,,,,
+1707041700000,42905.15,42919.51,42902.96,42902.97,40.51468,,,,,
+1707042000000,42902.96,42902.97,42878.67,42891.1,37.77967,,,,,
+1707042300000,42891.1,42935.77,42883.66,42935.76,38.08144,,,,,
+1707042600000,42935.77,42943.39,42915.41,42922.85,30.95997,,,,,
+1707042900000,42922.86,42922.86,42903.26,42903.26,16.85572,,,,,
+1707043200000,42903.26,42920.57,42903.26,42920.57,20.3865,,,,,
+1707043500000,42920.56,42920.57,42872.3,42888.59,54.25206,,,,,
+1707043800000,42888.58,42928.62,42888.58,42928.62,27.30151,,,,,
+1707044100000,42928.62,42944.0,42928.61,42944.0,15.04368,,,,,
+1707044400000,42944.0,42950.0,42931.32,42949.88,50.83241,,,,,
+1707044700000,42949.89,42997.08,42949.88,42971.11,69.99282,,,,,
+1707045000000,42971.11,43000.0,42971.1,42999.99,32.27041,,,,,
+1707045300000,43000.0,43033.29,42995.99,42996.46,61.78478,,,,,
+1707045600000,42996.46,43030.0,42988.56,43030.0,58.99543,,,,,
+1707045900000,43030.0,43045.0,43019.27,43037.27,55.40296,,,,,
+1707046200000,43037.27,43040.05,43027.19,43035.12,36.5291,,,,,
+1707046500000,43035.11,43085.03,43035.11,43085.02,55.33548,,,,,
+1707046800000,43085.02,43119.04,43075.63,43075.63,159.59414,,,,,
+1707047100000,43075.64,43075.64,43026.41,43049.99,108.35882,,,,,
+1707047400000,43050.0,43071.1,43026.99,43027.0,37.91331,,,,,
+1707047700000,43027.0,43060.26,43026.99,43060.1,43.92949,,,,,
+1707048000000,43060.09,43078.86,43052.0,43069.55,92.79556,,,,,
+1707048300000,43069.54,43084.61,43069.54,43084.6,44.5129,,,,,
+1707048600000,43084.6,43102.0,43052.94,43073.89,89.63957,,,,,
+1707048900000,43073.89,43073.9,43043.21,43068.99,91.26635,,,,,
+1707049200000,43068.99,43090.8,43068.99,43090.8,21.5642,,,,,
+1707049500000,43090.79,43090.8,43071.1,43079.52,37.92535,,,,,
+1707049800000,43079.52,43096.55,43079.51,43089.8,46.57218,,,,,
+1707050100000,43089.8,43115.76,43089.79,43108.0,30.69003,,,,,
+1707050400000,43108.01,43108.01,43046.17,43046.17,40.32658,,,,,
+1707050700000,43046.17,43053.59,43004.92,43032.0,47.06157,,,,,
+1707051000000,43031.99,43041.23,43004.01,43015.66,43.52879,,,,,
+1707051300000,43015.67,43023.41,42994.43,42994.44,30.9543,,,,,
+1707051600000,42994.44,43014.3,42983.52,42983.53,74.87684,,,,,
+1707051900000,42983.52,42983.53,42963.53,42982.02,47.65769,,,,,
+1707052200000,42982.02,42992.42,42972.4,42980.14,34.79747,,,,,
+1707052500000,42980.13,43015.0,42973.14,43015.0,29.24128,,,,,
+1707052800000,43015.0,43015.0,42990.0,43009.63,33.08898,,,,,
+1707053100000,43009.64,43016.16,43009.63,43016.16,16.13371,,,,,
+1707053400000,43016.16,43037.92,43000.0,43001.61,48.32597,,,,,
+1707053700000,43001.62,43006.28,42972.55,42988.06,49.17625,,,,,
+1707054000000,42988.06,42988.06,42983.99,42983.99,13.62011,,,,,
+1707054300000,42984.0,42999.33,42983.99,42993.9,40.63465,,,,,
+1707054600000,42993.9,43000.0,42993.9,43000.0,17.05134,,,,,
+1707054900000,43000.0,43005.58,42995.52,42995.52,21.59213,,,,,
+1707055200000,42995.53,43012.98,42987.15,42987.16,45.33301,,,,,
+1707055500000,42987.16,42987.16,42970.65,42980.0,35.89075,,,,,
+1707055800000,42979.99,43006.66,42979.99,43006.66,28.87416,,,,,
+1707056100000,43006.66,43016.16,42959.99,42965.17,205.50895,,,,,
+1707056400000,42965.17,43002.24,42947.98,43002.23,148.97771,,,,,
+1707056700000,43002.23,43006.55,42992.13,43002.15,48.75749,,,,,
+1707057000000,43002.15,43014.74,43002.14,43007.51,46.67278,,,,,
+1707057300000,43007.51,43007.51,42962.0,42965.11,47.13137,,,,,
+1707057600000,42965.1,42965.11,42942.0,42952.01,49.12378,,,,,
+1707057900000,42952.02,42952.02,42874.88,42911.4,143.68033,,,,,
+1707058200000,42911.4,42918.78,42891.1,42899.73,45.65932,,,,,
+1707058500000,42899.74,42899.74,42850.0,42874.0,81.46992,,,,,
+1707058800000,42874.0,42881.05,42855.96,42855.96,54.79895,,,,,
+1707059100000,42855.96,42906.51,42850.0,42906.5,82.58372,,,,,
+1707059400000,42906.51,42943.56,42906.5,42922.02,58.20885,,,,,
+1707059700000,42922.01,42939.18,42911.52,42911.52,39.50068,,,,,
+1707060000000,42911.53,42911.53,42845.51,42864.06,47.87073,,,,,
+1707060300000,42864.06,42891.1,42864.06,42881.39,32.23892,,,,,
+1707060600000,42881.38,42921.41,42881.33,42921.4,70.20079,,,,,
+1707060900000,42921.41,42933.55,42916.06,42921.45,49.60177,,,,,
+1707061200000,42921.45,42921.45,42919.22,42919.23,20.08836,,,,,
+1707061500000,42919.22,42919.23,42897.49,42906.89,43.76363,,,,,
+1707061800000,42906.89,42949.28,42906.89,42949.28,49.97113,,,,,
+1707062100000,42949.28,42954.59,42943.2,42943.21,25.77221,,,,,
+1707062400000,42943.2,42943.21,42922.0,42922.01,19.91005,,,,,
+1707062700000,42922.0,42936.0,42913.28,42913.28,50.77678,,,,,
+1707063000000,42913.29,42913.29,42896.11,42904.13,34.46536,,,,,
+1707063300000,42904.12,42905.0,42881.14,42887.98,31.08708,,,,,
+1707063600000,42887.98,42892.54,42881.52,42891.71,35.86588,,,,,
+1707063900000,42891.72,42904.96,42885.86,42894.93,31.32401,,,,,
+1707064200000,42894.94,42922.67,42894.93,42911.77,36.48649,,,,,
+1707064500000,42911.76,42927.84,42911.76,42918.17,58.54773,,,,,
+1707064800000,42918.16,42918.17,42892.47,42899.01,35.67513,,,,,
+1707065100000,42899.0,42899.01,42887.22,42890.24,28.87994,,,,,
+1707065400000,42890.24,42911.1,42890.23,42911.09,25.03899,,,,,
+1707065700000,42911.1,42914.16,42911.09,42913.16,17.81079,,,,,
+1707066000000,42913.16,42930.0,42900.24,42906.41,71.42777,,,,,
+1707066300000,42906.42,42969.79,42906.41,42955.45,54.79034,,,,,
+1707066600000,42955.45,42965.0,42951.93,42951.93,30.23022,,,,,
+1707066900000,42951.93,42951.94,42873.5,42873.51,45.26392,,,,,
+1707067200000,42873.51,42875.97,42841.1,42865.98,92.22382,,,,,
+1707067500000,42865.98,42896.17,42865.98,42866.97,42.35671,,,,,
+1707067800000,42866.98,42896.37,42866.97,42895.99,46.46262,,,,,
+1707068100000,42895.98,42921.36,42886.93,42914.56,67.61921,,,,,
+1707068400000,42914.55,42940.0,42914.55,42939.99,32.9122,,,,,
+1707068700000,42939.99,42950.0,42918.51,42934.4,100.16014,,,,,
+1707069000000,42934.4,42934.4,42900.35,42900.55,47.05156,,,,,
+1707069300000,42900.54,42913.2,42890.99,42899.45,48.6418,,,,,
+1707069600000,42899.44,42909.89,42881.02,42909.89,60.20618,,,,,
+1707069900000,42909.89,42942.95,42909.88,42932.95,43.80645,,,,,
+1707070200000,42932.95,42932.95,42909.4,42909.41,25.52736,,,,,
+1707070500000,42909.41,42917.07,42876.01,42876.02,66.95862,,,,,
+1707070800000,42876.02,42876.02,42820.0,42826.7,82.65568,,,,,
+1707071100000,42826.71,42844.0,42808.47,42819.47,61.43427,,,,,
+1707071400000,42819.48,42842.64,42814.0,42834.24,72.14799,,,,,
+1707071700000,42834.24,42834.25,42810.43,42814.43,59.65145,,,,,
+1707072000000,42814.43,42814.43,42786.36,42798.74,65.96761,,,,,
+1707072300000,42798.74,42798.74,42761.78,42775.67,87.23765,,,,,
+1707072600000,42775.68,42782.88,42757.0,42766.06,89.22635,,,,,
+1707072900000,42766.06,42810.95,42760.4,42794.01,78.40636,,,,,
+1707073200000,42794.0,42818.04,42766.09,42770.63,122.37691,,,,,
+1707073500000,42770.62,42770.63,42585.1,42644.1,568.53319,,,,,
+1707073800000,42644.1,42671.1,42573.17,42653.98,212.51449,,,,,
+1707074100000,42653.98,42718.0,42647.65,42680.0,149.89296,,,,,
+1707074400000,42680.0,42704.0,42648.59,42648.6,123.23162,,,,,
+1707074700000,42648.59,42663.65,42608.14,42663.15,135.38964,,,,,
+1707075000000,42663.16,42690.92,42623.99,42650.91,111.96853,,,,,
+1707075300000,42650.91,42679.68,42645.92,42647.15,79.26983,,,,,
+1707075600000,42647.15,42673.35,42639.85,42669.86,62.15188,,,,,
+1707075900000,42669.86,42669.86,42649.29,42669.08,51.61525,,,,,
+1707076200000,42669.08,42671.1,42617.8,42640.83,76.52051,,,,,
+1707076500000,42640.84,42651.1,42636.43,42636.44,36.41443,,,,,
+1707076800000,42636.43,42664.0,42613.24,42649.96,67.81823,,,,,
+1707077100000,42649.96,42654.67,42630.43,42654.66,54.65393,,,,,
+1707077400000,42654.66,42654.7,42605.0,42621.98,58.63394,,,,,
+1707077700000,42621.98,42649.19,42590.9,42638.24,95.14875,,,,,
+1707078000000,42638.24,42642.76,42603.19,42616.65,49.99515,,,,,
+1707078300000,42616.65,42621.1,42541.4,42610.96,120.89836,,,,,
+1707078600000,42610.96,42640.7,42592.34,42628.0,86.6901,,,,,
+1707078900000,42628.0,42691.74,42622.59,42689.81,104.02329,,,,,
+1707079200000,42689.82,42696.0,42661.1,42671.42,53.76454,,,,,
+1707079500000,42671.42,42760.0,42662.33,42738.73,105.16352,,,,,
+1707079800000,42738.72,42938.0,42726.4,42914.01,467.48084,,,,,
+1707080100000,42914.01,42918.37,42842.26,42880.78,136.25273,,,,,
+1707080400000,42880.79,42985.73,42880.78,42931.26,162.87027,,,,,
+1707080700000,42931.26,42937.76,42894.72,42932.5,82.49265,,,,,
+1707081000000,42932.5,42932.51,42875.54,42875.55,88.54011,,,,,
+1707081300000,42875.54,42875.55,42828.17,42853.78,97.20035,,,,,
+1707081600000,42853.78,42891.02,42851.72,42861.85,80.89547,,,,,
+1707081900000,42861.86,42861.86,42832.87,42850.58,54.15825,,,,,
+1707082200000,42850.58,42900.0,42839.64,42900.0,116.21407,,,,,
+1707082500000,42899.99,42901.82,42878.37,42878.38,39.2784,,,,,
+1707082800000,42878.38,42878.38,42826.39,42826.39,47.75593,,,,,
+1707083100000,42826.4,42826.4,42814.74,42814.74,19.34971,,,,,
+1707083400000,42814.75,42814.75,42775.56,42775.57,83.38358,,,,,
+1707083700000,42775.57,42785.4,42772.18,42779.97,26.04389,,,,,
+1707084000000,42779.97,42819.33,42772.14,42819.33,43.69484,,,,,
+1707084300000,42819.33,42819.33,42772.24,42775.46,56.90377,,,,,
+1707084600000,42775.46,42807.56,42775.46,42807.56,22.31189,,,,,
+1707084900000,42807.55,42880.93,42807.55,42846.03,107.62139,,,,,
+1707085200000,42846.04,42846.04,42759.36,42759.37,50.3069,,,,,
+1707085500000,42759.36,42759.37,42585.73,42646.06,202.92442,,,,,
+1707085800000,42646.06,42670.0,42600.0,42625.58,128.46672,,,,,
+1707086100000,42625.59,42639.91,42222.0,42431.1,464.28337,buy,42493.130000000005,0.007459212591804221,564864,0.0
+1707086400000,42431.09,42505.66,42351.1,42505.66,193.31731,,,,,
+1707086700000,42505.65,42632.67,42505.65,42632.67,125.31591,,,,,
+1707087000000,42632.67,42634.79,42505.57,42535.86,112.88045,,,,,
+1707087300000,42535.86,42577.93,42525.95,42571.62,80.45892,,,,,
+1707087600000,42571.61,42610.55,42506.99,42591.1,139.0528,,,,,
+1707087900000,42591.09,42652.5,42591.09,42614.68,87.70409,,,,,
+1707088200000,42614.67,42651.1,42606.8,42617.35,70.04825,,,,,
+1707088500000,42617.36,42617.36,42572.65,42582.0,64.64326,,,,,
+1707088800000,42581.99,42603.6,42567.7,42581.0,51.91094,,,,,
+1707089100000,42581.01,42618.0,42574.0,42611.58,50.91113,,,,,
+1707089400000,42611.57,42628.09,42600.33,42600.34,44.26547,,,,,
+1707089700000,42600.33,42611.1,42573.97,42578.91,73.1751,,,,,
+1707090000000,42578.91,42580.0,42561.1,42561.94,53.79968,,,,,
+1707090300000,42561.94,42602.06,42561.93,42590.13,62.84946,,,,,
+1707090600000,42590.13,42610.06,42590.12,42609.92,23.59456,,,,,
+1707090900000,42609.93,42609.93,42573.08,42582.88,61.67885,,,,,
+1707091200000,42582.88,42595.62,42577.3,42588.2,58.127,,,,,
+1707091500000,42588.2,42588.21,42575.66,42576.47,40.20763,,,,,
+1707091800000,42576.47,42582.47,42576.47,42582.47,39.50652,,,,,
+1707092100000,42582.46,42582.47,42473.5,42473.51,108.70206,,,,,
+1707092400000,42473.5,42616.51,42445.68,42616.51,133.67536,,,,,
+1707092700000,42616.51,42629.41,42567.79,42581.82,65.19985,,,,,
+1707093000000,42581.83,42581.83,42502.92,42510.47,84.89309,,,,,
+1707093300000,42510.47,42517.92,42450.0,42450.0,129.09398,,,,,
+1707093600000,42450.01,42460.18,42398.77,42460.17,151.42495,,,,,
+1707093900000,42460.17,42460.18,42384.61,42408.02,64.91135,,,,,
+1707094200000,42408.02,42408.02,42355.01,42371.65,95.86244,,,,,
+1707094500000,42371.64,42411.09,42360.96,42360.96,108.50877,,,,,
+1707094800000,42360.96,42408.0,42355.33,42391.8,80.23905,,,,,
+1707095100000,42391.81,42391.81,42311.1,42321.1,120.54789,,,,,
+1707095400000,42321.11,42350.67,42258.1,42286.0,117.42182,,,,,
+1707095700000,42286.01,42363.54,42282.47,42342.24,98.54317,,,,,
+1707096000000,42342.24,42398.54,42342.23,42384.93,76.4678,,,,,
+1707096300000,42384.93,42425.35,42384.92,42420.71,74.19075,,,,,
+1707096600000,42420.71,42449.95,42383.51,42444.39,78.67104,,,,,
+1707096900000,42444.38,42520.32,42444.38,42462.81,169.50556,,,,,
+1707097200000,42462.81,42486.45,42462.8,42480.01,42.05937,,,,,
+1707097500000,42480.02,42491.76,42447.19,42447.19,77.61645,,,,,
+1707097800000,42447.2,42486.8,42446.92,42453.59,85.68731,,,,,
+1707098100000,42453.59,42546.76,42453.59,42529.67,72.00778,,,,,
+1707098400000,42529.67,42529.68,42476.9,42476.9,71.55206,,,,,
+1707098700000,42476.91,42522.91,42476.9,42498.19,118.0639,,,,,
+1707099000000,42498.19,42498.19,42470.34,42470.34,99.68071,,,,,
+1707099300000,42470.34,42470.35,42394.31,42394.56,122.13881,,,,,
+1707099600000,42394.57,42406.8,42379.01,42404.6,77.26724,,,,,
+1707099900000,42404.59,42423.55,42404.59,42414.1,34.84477,,,,,
+1707100200000,42414.09,42414.1,42396.66,42396.67,41.4069,,,,,
+1707100500000,42396.66,42430.0,42396.66,42429.17,53.19699,,,,,
+1707100800000,42429.18,42448.07,42414.44,42448.07,44.35804,,,,,
+1707101100000,42448.06,42463.04,42448.06,42456.75,27.07789,,,,,
+1707101400000,42456.75,42456.76,42434.37,42436.07,36.40682,,,,,
+1707101700000,42436.07,42447.07,42434.19,42447.06,25.20601,,,,,
+1707102000000,42447.07,42463.2,42447.06,42463.2,28.89039,,,,,
+1707102300000,42463.19,42512.3,42463.19,42492.05,45.55274,,,,,
+1707102600000,42492.05,42547.45,42492.05,42536.05,67.21234,,,,,
+1707102900000,42536.06,42611.28,42536.05,42560.63,105.84311,,,,,
+1707103200000,42560.64,42586.0,42547.36,42585.99,72.66637,,,,,
+1707103500000,42585.99,42589.97,42566.53,42573.0,42.03864,,,,,
+1707103800000,42573.01,42607.22,42570.01,42602.85,62.62746,,,,,
+1707104100000,42602.85,42602.85,42588.99,42589.42,47.0417,,,,,
+1707104400000,42589.43,42592.4,42576.23,42592.4,32.41346,,,,,
+1707104700000,42592.4,42625.0,42588.56,42603.35,60.31299,,,,,
+1707105000000,42603.34,42706.84,42603.34,42674.73,118.50962,,,,,
+1707105300000,42674.74,42729.02,42674.73,42718.31,101.63025,,,,,
+1707105600000,42718.31,42730.01,42670.12,42686.24,112.25451,,,,,
+1707105900000,42686.23,42711.0,42686.23,42700.33,59.18176,,,,,
+1707106200000,42700.33,42700.33,42681.1,42682.85,71.51011,,,,,
+1707106500000,42682.86,42727.63,42682.85,42727.63,54.24031,,,,,
+1707106800000,42727.63,42825.0,42727.62,42759.87,182.65641,,,,,
+1707107100000,42759.87,42769.59,42748.98,42764.64,65.45152,,,,,
+1707107400000,42764.65,42798.47,42763.04,42797.99,59.28288,,,,,
+1707107700000,42797.99,42799.3,42728.76,42777.93,93.13035,,,,,
+1707108000000,42777.93,42777.93,42739.54,42739.54,40.93278,,,,,
+1707108300000,42739.54,42748.5,42708.0,42748.5,62.25341,,,,,
+1707108600000,42748.49,42761.13,42736.0,42761.12,31.62526,,,,,
+1707108900000,42761.13,42761.13,42749.12,42749.13,32.35573,,,,,
+1707109200000,42749.13,42750.97,42719.75,42719.75,44.63747,,,,,
+1707109500000,42719.75,42719.76,42665.53,42675.53,155.16003,,,,,
+1707109800000,42675.53,42706.98,42675.52,42679.31,106.30533,,,,,
+1707110100000,42679.31,42679.32,42670.0,42670.35,29.53711,,,,,
+1707110400000,42670.35,42691.29,42670.0,42674.13,57.20928,,,,,
+1707110700000,42674.13,42674.13,42642.0,42649.01,66.15418,,,,,
+1707111000000,42649.02,42680.14,42649.01,42679.49,37.56344,,,,,
+1707111300000,42679.48,42690.95,42679.48,42680.16,26.99999,,,,,
+1707111600000,42680.16,42715.72,42680.15,42715.72,57.59007,,,,,
+1707111900000,42715.72,42766.56,42715.71,42752.12,61.52285,,,,,
+1707112200000,42752.13,42777.25,42752.12,42773.2,32.16017,,,,,
+1707112500000,42773.2,42777.25,42744.0,42777.24,64.16107,,,,,
+1707112800000,42777.24,42794.87,42777.24,42794.86,30.65717,,,,,
+1707113100000,42794.87,42818.15,42794.86,42806.8,49.92652,,,,,
+1707113400000,42806.79,42843.75,42751.11,42757.22,111.6747,,,,,
+1707113700000,42757.23,42757.23,42722.22,42722.61,42.36617,,,,,
+1707114000000,42722.62,42775.0,42718.35,42768.15,40.98481,,,,,
+1707114300000,42768.16,42768.16,42738.23,42738.24,43.91466,,,,,
+1707114600000,42738.24,42743.74,42697.52,42721.82,69.61659,,,,,
+1707114900000,42721.81,42733.87,42718.31,42733.85,34.34525,,,,,
+1707115200000,42733.85,42736.51,42730.0,42736.5,30.38459,,,,,
+1707115500000,42736.5,42767.89,42736.5,42760.83,46.69106,,,,,
+1707115800000,42760.84,42800.0,42760.4,42799.99,49.3591,,,,,
+1707116100000,42799.99,42840.0,42799.99,42819.32,74.42216,,,,,
+1707116400000,42819.31,42854.0,42819.31,42826.0,70.43884,,,,,
+1707116700000,42826.0,42826.01,42792.01,42810.72,104.97001,,,,,
+1707117000000,42810.72,42810.73,42802.63,42808.8,34.37206,,,,,
+1707117300000,42808.8,42848.0,42808.79,42847.99,67.4578,,,,,
+1707117600000,42848.0,42894.28,42847.99,42894.27,146.23649,,,,,
+1707117900000,42894.28,42952.0,42893.52,42909.49,136.12725,,,,,
+1707118200000,42909.5,42976.0,42909.49,42972.56,125.21657,,,,,
+1707118500000,42972.56,43092.69,42964.02,43061.11,367.07793,,,,,
+1707118800000,43061.12,43098.07,43025.38,43065.98,290.85969,,,,,
+1707119100000,43065.98,43161.11,43065.98,43112.52,277.40955,,,,,
+1707119400000,43112.51,43176.39,43082.0,43089.81,196.70441,,,,,
+1707119700000,43089.81,43126.8,43041.1,43071.88,137.21315,,,,,
+1707120000000,43071.87,43190.01,43071.87,43190.01,189.95038,,,,,
+1707120300000,43190.0,43195.36,43151.34,43156.53,130.75442,,,,,
+1707120600000,43156.53,43156.54,43058.26,43100.96,130.66157,,,,,
+1707120900000,43100.95,43126.98,43079.53,43079.54,67.94482,,,,,
+1707121200000,43079.53,43084.36,42995.2,43033.48,108.57796,sell,43012.05865542,0.005890420008320257,519533,2.5530462607055733
+1707121500000,43033.49,43080.0,43033.48,43041.11,117.68405,,,,,
+1707121800000,43041.1,43080.0,43041.1,43054.67,59.79584,,,,,
+1707122100000,43054.67,43056.0,43021.89,43049.51,80.70443,,,,,
+1707122400000,43049.51,43065.0,42992.64,42994.01,52.60237,,,,,
+1707122700000,42994.0,43036.07,42991.15,43022.82,84.28224,,,,,
+1707123000000,43022.81,43053.81,43020.11,43041.16,57.387,,,,,
+1707123300000,43041.16,43044.0,43015.69,43033.53,106.08398,,,,,
+1707123600000,43033.53,43067.33,43031.89,43031.89,71.879,,,,,
+1707123900000,43031.9,43031.93,43004.11,43004.31,37.2752,,,,,
+1707124200000,43004.3,43011.77,42971.1,42985.61,48.402,,,,,
+1707124500000,42985.61,43033.35,42985.6,43021.19,61.102,,,,,
+1707124800000,43021.18,43030.79,42986.99,42998.39,41.53419,,,,,
+1707125100000,42998.4,42998.4,42990.81,42994.55,23.91632,,,,,
+1707125400000,42994.56,43021.09,42971.69,42971.7,61.94963,,,,,
+1707125700000,42971.69,42981.15,42954.54,42960.9,71.85386,,,,,
+1707126000000,42960.9,42981.1,42956.77,42969.1,65.51626,,,,,
+1707126300000,42969.09,43020.07,42964.56,43000.99,60.58199,,,,,
+1707126600000,43000.98,43031.1,42995.94,43031.1,55.09089,,,,,
+1707126900000,43031.1,43050.0,43031.09,43037.59,33.92621,,,,,
+1707127200000,43037.59,43226.77,43037.59,43187.43,292.25929,,,,,
+1707127500000,43187.43,43236.74,43162.51,43168.78,227.79562,,,,,
+1707127800000,43168.78,43207.19,43132.25,43177.43,131.61062,,,,,
+1707128100000,43177.43,43217.27,43177.43,43214.83,95.89151,,,,,
+1707128400000,43214.83,43268.98,43164.93,43168.01,155.45856,,,,,
+1707128700000,43168.0,43184.06,43136.0,43174.83,93.03425,,,,,
+1707129000000,43174.82,43213.19,43165.94,43181.41,93.48562,,,,,
+1707129300000,43181.41,43196.86,43160.47,43191.05,78.7215,,,,,
+1707129600000,43191.06,43191.06,43165.0,43183.38,61.25721,,,,,
+1707129900000,43183.38,43205.75,43168.9,43173.34,76.21649,,,,,
+1707130200000,43173.34,43173.35,43106.88,43114.59,133.50395,,,,,
+1707130500000,43114.59,43152.0,43114.59,43143.34,47.34604,,,,,
+1707130800000,43143.35,43163.61,43120.43,43149.18,63.40999,,,,,
+1707131100000,43149.18,43153.92,43109.41,43114.17,62.17262,,,,,
+1707131400000,43114.16,43126.8,43088.41,43126.79,52.13672,sell,43111.90198507,0.002065475775917498,135426,1.0931890838451666
+1707131700000,43126.8,43133.2,43096.0,43097.95,43.12192,,,,,
+1707132000000,43097.95,43127.56,43080.0,43127.55,83.04905,,,,,
+1707132300000,43127.56,43135.0,43115.05,43127.72,61.86743,,,,,
+1707132600000,43127.72,43131.1,43125.9,43130.98,40.28441,,,,,
+1707132900000,43130.98,43189.34,43130.98,43164.8,145.9538,,,,,
+1707133200000,43164.81,43164.81,43157.64,43164.81,55.45899,,,,,
+1707133500000,43164.8,43166.87,43100.0,43131.07,61.0499,,,,,
+1707133800000,43131.08,43174.99,43115.75,43170.35,52.6622,,,,,
+1707134100000,43170.35,43205.35,43170.35,43194.08,47.35344,,,,,
+1707134400000,43194.08,43200.0,43184.28,43192.31,73.32384,,,,,
+1707134700000,43192.3,43192.31,43154.77,43154.78,41.02506,,,,,
+1707135000000,43154.77,43187.7,43149.79,43187.69,45.35265,,,,,
+1707135300000,43187.7,43187.7,43155.11,43180.6,64.17278,,,,,
+1707135600000,43180.59,43181.1,43168.53,43170.46,44.1826,,,,,
+1707135900000,43170.46,43177.97,43128.0,43130.4,60.82872,,,,,
+1707136200000,43130.39,43147.3,43122.23,43139.55,54.92328,,,,,
+1707136500000,43139.54,43148.8,43139.54,43143.67,30.21367,,,,,
+1707136800000,43143.68,43198.62,43143.67,43198.04,35.92297,,,,,
+1707137100000,43198.04,43233.69,43176.2,43215.2,101.24944,,,,,
+1707137400000,43215.21,43299.0,43213.89,43242.48,184.22992,,,,,
+1707137700000,43242.48,43267.99,43233.31,43255.36,74.26626,,,,,
+1707138000000,43255.35,43323.56,43255.35,43315.6,206.06481,,,,,
+1707138300000,43315.59,43315.6,43231.1,43243.61,126.96266,,,,,
+1707138600000,43243.61,43263.61,43219.05,43263.61,69.90024,,,,,
+1707138900000,43263.6,43365.71,43263.6,43358.5,227.72919,,,,,
+1707139200000,43358.49,43443.75,43340.83,43425.58,287.09323,,,,,
+1707139500000,43425.59,43425.59,43341.56,43384.91,236.5354,,,,,
+1707139800000,43384.92,43466.73,43378.85,43455.01,266.01878,,,,,
+1707140100000,43455.0,43569.76,43455.0,43481.1,647.87581,,,,,
+1707140400000,43481.11,43517.89,43450.01,43451.56,158.22602,,,,,
+1707140700000,43451.56,43527.59,43425.59,43426.0,194.43826,,,,,
+1707141000000,43426.01,43438.77,43368.2,43412.0,134.29911,sell,43383.55838474,0.006490128604903742,346502,2.179006936041385
+1707141300000,43412.0,43447.67,43410.19,43447.67,87.84882,,,,,
+1707141600000,43447.67,43473.94,43432.44,43458.02,223.13737,,,,,
+1707141900000,43458.01,43493.2,43441.1,43485.39,203.66672,,,,,
+1707142200000,43485.4,43493.2,43376.67,43376.68,116.02492,,,,,
+1707142500000,43376.67,43428.95,43376.67,43405.21,96.22088,,,,,
+1707142800000,43405.22,43411.6,43307.69,43336.04,137.03003,sell,43370.42403235,0.0022757635953094975,471894,0.633042774722049
+1707143100000,43336.05,43370.11,43336.04,43369.15,79.06631,,,,,
+1707143400000,43369.15,43412.0,43330.31,43394.09,133.12959,,,,,
+1707143700000,43394.09,43413.14,43290.0,43291.59,124.13352,,,,,
+1707144000000,43291.59,43329.25,43267.41,43296.77,116.09287,,,,,
+1707144300000,43296.77,43331.1,43275.52,43275.52,88.281,,,,,
+1707144600000,43275.52,43275.53,43181.4,43224.4,195.5621,buy,43229.58500000001,0.013727753627454736,105907,0.0
+1707144900000,43224.39,43226.71,43150.91,43195.28,130.88552,,,,,
+1707145200000,43195.28,43195.29,42989.07,43035.88,387.47746,,,,,
+1707145500000,43035.88,43080.0,42998.01,43069.82,218.08137,,,,,
+1707145800000,43069.82,43090.0,43010.0,43035.63,159.99012,,,,,
+1707146100000,43035.62,43040.01,42834.16,42854.57,302.52551,buy,42929.32000000001,0.013823771079931218,433408,0.0
+1707146400000,42854.56,42924.07,42769.0,42845.76,420.08421,,,,,
+1707146700000,42845.76,42921.1,42842.54,42856.42,140.58696,,,,,
+1707147000000,42856.42,42937.66,42816.0,42915.94,167.25365,,,,,
+1707147300000,42915.95,42919.46,42856.4,42908.97,88.71797,,,,,
+1707147600000,42908.98,42916.0,42711.53,42770.0,216.41219,,,,,
+1707147900000,42770.0,42833.33,42659.31,42795.99,296.97653,,,,,
+1707148200000,42795.99,42796.0,42681.0,42710.15,191.92298,,,,,
+1707148500000,42710.14,42710.15,42600.11,42644.03,324.10172,,,,,
+1707148800000,42644.04,42726.35,42628.12,42671.99,345.40069,,,,,
+1707149100000,42671.99,42671.99,42553.0,42671.98,327.83194,,,,,
+1707149400000,42671.99,42690.0,42575.01,42661.23,152.74469,,,,,
+1707149700000,42661.23,42736.21,42661.23,42675.11,168.65267,,,,,
+1707150000000,42675.11,42675.12,42585.0,42586.71,138.95441,buy,42633.43,0.013098686909689792,344344,0.0
+1707150300000,42586.7,42594.23,42501.0,42562.46,374.71695,,,,,
+1707150600000,42562.47,42630.0,42538.76,42616.42,175.41879,,,,,
+1707150900000,42616.41,42616.42,42566.38,42599.99,96.87255,,,,,
+1707151200000,42600.0,42638.22,42575.52,42581.11,130.30167,,,,,
+1707151500000,42581.11,42683.98,42577.13,42683.97,136.39541,,,,,
+1707151800000,42683.98,42729.59,42661.17,42729.58,120.32468,,,,,
+1707152100000,42729.59,42771.1,42700.0,42741.69,168.13906,,,,,
+1707152400000,42741.7,42763.99,42679.92,42679.93,128.67484,,,,,
+1707152700000,42679.93,42714.53,42669.99,42705.96,123.19344,,,,,
+1707153000000,42705.97,42782.27,42704.39,42765.18,94.60746,,,,,
+1707153300000,42765.17,42773.2,42705.0,42714.6,76.21701,,,,,
+1707153600000,42714.6,42718.54,42674.01,42703.57,63.4178,,,,,
+1707153900000,42703.58,42703.58,42660.0,42668.54,47.64652,,,,,
+1707154200000,42668.54,42718.0,42668.53,42717.99,74.90822,,,,,
+1707154500000,42717.99,42773.2,42717.99,42773.2,75.64326,,,,,
+1707154800000,42773.2,42853.7,42773.19,42825.14,183.13178,,,,,
+1707155100000,42825.14,42836.63,42748.52,42779.27,84.84161,,,,,
+1707155400000,42779.26,42779.27,42702.68,42735.07,75.66991,,,,,
+1707155700000,42735.07,42736.97,42712.0,42720.94,65.71656,,,,,
+1707156000000,42720.94,42731.1,42711.1,42727.91,75.88682,,,,,
+1707156300000,42727.92,42738.95,42602.25,42616.0,167.36748,,,,,
+1707156600000,42616.0,42650.0,42614.98,42650.0,56.66329,,,,,
+1707156900000,42649.99,42650.0,42574.35,42640.4,92.23416,,,,,
+1707157200000,42640.4,42649.67,42600.0,42613.95,63.28533,,,,,
+1707157500000,42613.94,42645.19,42613.94,42635.58,45.68829,,,,,
+1707157800000,42635.58,42648.4,42616.58,42635.58,42.71694,,,,,
+1707158100000,42635.59,42647.76,42583.85,42638.84,75.64749,,,,,
+1707158400000,42638.83,42638.84,42613.2,42633.56,41.34181,,,,,
+1707158700000,42633.55,42637.5,42606.81,42609.48,43.55639,,,,,
+1707159000000,42609.48,42671.1,42609.48,42658.87,104.89707,,,,,
+1707159300000,42658.88,42735.08,42648.4,42730.89,63.92709,,,,,
+1707159600000,42730.89,42750.41,42703.43,42735.0,92.01664,,,,,
+1707159900000,42735.0,42806.99,42733.43,42806.99,84.51161,,,,,
+1707160200000,42806.99,42806.99,42776.0,42778.94,43.66822,,,,,
+1707160500000,42778.94,42826.07,42778.93,42803.44,70.23556,,,,,
+1707160800000,42803.44,42869.66,42803.43,42860.8,105.16624,,,,,
+1707161100000,42860.79,42861.82,42820.03,42820.03,31.5067,,,,,
+1707161400000,42820.04,42866.52,42820.03,42825.39,84.83026,,,,,
+1707161700000,42825.38,42860.35,42803.44,42823.98,53.79711,,,,,
+1707162000000,42823.98,42828.99,42812.67,42821.75,42.11614,,,,,
+1707162300000,42821.75,42854.94,42821.1,42853.87,52.86446,,,,,
+1707162600000,42853.86,42863.24,42811.14,42815.45,46.16827,,,,,
+1707162900000,42815.44,42815.45,42750.88,42765.36,59.87447,,,,,
+1707163200000,42765.35,42798.37,42694.92,42701.01,90.00504,,,,,
+1707163500000,42701.01,42701.05,42612.63,42614.4,139.48345,,,,,
+1707163800000,42614.4,42630.95,42584.81,42589.98,74.00548,,,,,
+1707164100000,42589.99,42634.0,42558.26,42601.87,110.0523,,,,,
+1707164400000,42601.86,42608.4,42350.0,42368.37,554.69856,,,,,
+1707164700000,42368.37,42449.64,42333.33,42432.98,335.30046,,,,,
+1707165000000,42432.98,42459.83,42394.01,42459.04,96.31642,,,,,
+1707165300000,42459.05,42488.0,42391.1,42391.1,80.58164,,,,,
+1707165600000,42391.1,42460.16,42391.1,42455.89,81.15047,,,,,
+1707165900000,42455.9,42462.16,42393.73,42411.25,143.07894,,,,,
+1707166200000,42411.24,42459.64,42365.86,42371.1,167.37047,,,,,
+1707166500000,42371.11,42444.8,42371.1,42426.01,117.24923,,,,,
+1707166800000,42426.0,42459.63,42394.38,42459.62,80.94896,,,,,
+1707167100000,42459.63,42464.96,42392.0,42392.0,101.32197,,,,,
+1707167400000,42392.0,42432.23,42376.34,42420.93,108.00491,,,,,
+1707167700000,42420.94,42451.1,42417.89,42434.29,26.90855,,,,,
+1707168000000,42434.28,42434.29,42381.1,42392.48,65.06404,,,,,
+1707168300000,42392.47,42407.99,42392.47,42407.98,48.34096,,,,,
+1707168600000,42407.98,42432.39,42407.98,42424.4,102.83871,,,,,
+1707168900000,42424.4,42428.03,42395.0,42428.03,52.77947,,,,,
+1707169200000,42428.02,42556.89,42428.02,42501.11,137.4011,,,,,
+1707169500000,42501.12,42525.11,42380.37,42409.53,113.38242,,,,,
+1707169800000,42409.53,42409.53,42365.81,42407.32,53.78492,,,,,
+1707170100000,42407.32,42407.32,42386.0,42386.0,32.00518,,,,,
+1707170400000,42386.01,42408.43,42330.52,42408.42,103.75204,,,,,
+1707170700000,42408.42,42486.16,42408.42,42471.09,92.14985,,,,,
+1707171000000,42471.09,42501.32,42462.19,42495.66,50.77199,,,,,
+1707171300000,42495.66,42512.53,42459.6,42459.61,41.60385,,,,,
+1707171600000,42459.6,42459.61,42421.89,42425.29,53.40328,,,,,
+1707171900000,42425.3,42429.01,42418.08,42429.0,25.93894,,,,,
+1707172200000,42429.0,42461.03,42387.36,42461.03,75.4502,,,,,
+1707172500000,42461.03,42475.86,42439.51,42439.51,61.71338,,,,,
+1707172800000,42439.51,42439.52,42437.43,42437.45,42.5205,,,,,
+1707173100000,42437.45,42456.55,42437.44,42456.55,21.47649,,,,,
+1707173400000,42456.54,42530.23,42456.54,42491.11,59.66054,,,,,
+1707173700000,42491.1,42505.73,42491.1,42504.74,28.15175,,,,,
+1707174000000,42504.73,42504.74,42462.16,42489.23,99.96587,,,,,
+1707174300000,42489.23,42520.55,42483.6,42503.89,92.83004,,,,,
+1707174600000,42503.89,42503.89,42491.11,42491.75,27.27396,,,,,
+1707174900000,42491.76,42564.23,42484.39,42563.86,100.84194,,,,,
+1707175200000,42563.87,42666.66,42563.86,42632.4,133.38464,,,,,
+1707175500000,42632.39,42658.75,42629.26,42634.07,68.77133,,,,,
+1707175800000,42634.08,42680.0,42622.53,42670.01,71.6638,,,,,
+1707176100000,42670.0,42706.0,42670.0,42700.79,69.5325,,,,,
+1707176400000,42700.8,42704.81,42681.87,42694.84,51.36628,,,,,
+1707176700000,42694.85,42698.42,42694.84,42698.41,41.93044,,,,,
+1707177000000,42698.42,42722.3,42698.41,42713.69,64.54259,,,,,
+1707177300000,42713.69,42713.7,42704.79,42708.7,31.68393,,,,,
+1707177600000,42708.7,42708.71,42691.1,42700.02,44.72476,,,,,
+1707177900000,42700.01,42730.0,42692.33,42725.62,58.38439,,,,,
+1707178200000,42725.63,42725.63,42642.0,42651.99,79.62366,,,,,
+1707178500000,42652.0,42681.1,42634.08,42681.09,71.44224,,,,,
+1707178800000,42681.09,42681.1,42626.0,42629.99,50.10196,,,,,
+1707179100000,42630.0,42640.0,42608.0,42613.91,54.08723,,,,,
+1707179400000,42613.91,42626.63,42603.69,42606.81,57.51428,,,,,
+1707179700000,42606.8,42641.93,42602.32,42641.92,38.03934,,,,,
+1707180000000,42641.93,42641.93,42604.29,42604.3,27.56318,,,,,
+1707180300000,42604.29,42621.07,42597.2,42621.07,36.99144,,,,,
+1707180600000,42621.07,42624.47,42610.94,42610.95,35.12424,,,,,
+1707180900000,42610.95,42610.95,42591.1,42600.34,35.25672,,,,,
+1707181200000,42600.34,42600.34,42574.0,42577.65,45.98533,,,,,
+1707181500000,42577.65,42625.09,42577.64,42625.09,55.02265,,,,,
+1707181800000,42625.08,42649.62,42591.1,42591.1,89.99837,,,,,
+1707182100000,42591.1,42641.1,42581.1,42641.09,34.69917,,,,,
+1707182400000,42641.09,42696.06,42635.86,42690.12,70.71999,,,,,
+1707182700000,42690.11,42769.22,42690.11,42706.23,91.11501,,,,,
+1707183000000,42706.23,42709.17,42665.53,42666.58,44.41581,,,,,
+1707183300000,42666.57,42723.19,42666.57,42691.33,54.12661,,,,,
+1707183600000,42691.33,42725.15,42676.0,42725.15,22.51012,,,,,
+1707183900000,42725.14,42750.83,42709.42,42709.42,42.27402,,,,,
+1707184200000,42709.42,42709.43,42684.23,42684.23,20.10919,,,,,
+1707184500000,42684.23,42693.99,42671.1,42671.11,23.09577,,,,,
+1707184800000,42671.11,42671.11,42650.0,42650.51,38.51197,,,,,
+1707185100000,42650.51,42806.75,42650.51,42787.23,124.45234,,,,,
+1707185400000,42787.23,42826.15,42764.0,42794.32,86.7645,,,,,
+1707185700000,42794.33,42794.33,42757.98,42775.99,75.38068,,,,,
+1707186000000,42775.99,42820.57,42766.01,42766.01,75.45626,,,,,
+1707186300000,42766.02,42781.1,42736.05,42738.0,76.80533,,,,,
+1707186600000,42738.0,42797.37,42736.01,42797.37,47.10191,,,,,
+1707186900000,42797.36,42875.14,42794.39,42857.85,184.03511,,,,,
+1707187200000,42857.86,42920.0,42850.0,42904.4,104.53985,,,,,
+1707187500000,42904.4,42941.47,42880.41,42897.12,128.81935,,,,,
+1707187800000,42897.12,42918.7,42866.0,42866.0,56.42261,,,,,
+1707188100000,42866.0,42866.04,42852.18,42852.19,37.64683,,,,,
+1707188400000,42852.18,42920.61,42844.83,42910.72,73.03952,,,,,
+1707188700000,42910.73,42950.0,42898.0,42936.17,104.69854,,,,,
+1707189000000,42936.17,42960.01,42933.2,42945.12,130.06447,,,,,
+1707189300000,42945.11,42945.12,42900.0,42914.92,71.76085,,,,,
+1707189600000,42914.92,42918.75,42896.4,42901.44,27.68665,,,,,
+1707189900000,42901.43,42914.0,42901.42,42901.43,16.24449,,,,,
+1707190200000,42901.43,42901.44,42855.16,42855.17,44.62099,,,,,
+1707190500000,42855.16,42875.82,42855.16,42865.01,36.85719,,,,,
+1707190800000,42865.01,42870.48,42825.62,42828.39,38.96493,,,,,
+1707191100000,42828.39,42869.27,42769.96,42846.82,60.87557,,,,,
+1707191400000,42846.82,42881.07,42846.82,42881.06,45.8739,,,,,
+1707191700000,42881.07,42881.07,42851.1,42851.11,27.61587,,,,,
+1707192000000,42851.1,42903.6,42846.71,42900.74,71.18052,,,,,
+1707192300000,42900.74,42907.62,42870.79,42870.79,44.52255,,,,,
+1707192600000,42870.79,42870.8,42832.75,42859.96,67.69464,,,,,
+1707192900000,42859.96,42859.97,42817.19,42847.24,33.61298,,,,,
+1707193200000,42847.24,42875.39,42847.23,42875.39,42.39896,,,,,
+1707193500000,42875.39,42926.73,42875.38,42918.96,55.73339,,,,,
+1707193800000,42918.95,42918.96,42858.58,42858.58,38.52662,,,,,
+1707194100000,42858.59,42867.11,42848.87,42858.0,54.75597,,,,,
+1707194400000,42858.01,42867.1,42836.0,42836.01,17.8698,,,,,
+1707194700000,42836.0,42840.4,42784.26,42803.98,75.18181,,,,,
+1707195000000,42803.98,42819.46,42803.98,42807.2,47.22011,,,,,
+1707195300000,42807.19,42839.63,42807.19,42826.18,23.11519,,,,,
+1707195600000,42826.18,42846.0,42786.95,42795.0,51.68422,,,,,
+1707195900000,42795.0,42797.05,42780.67,42794.17,29.10316,,,,,
+1707196200000,42794.18,42797.27,42786.08,42789.36,13.49176,,,,,
+1707196500000,42789.37,42789.37,42753.99,42770.15,38.92117,,,,,
+1707196800000,42770.14,42797.27,42766.31,42797.27,44.81476,,,,,
+1707197100000,42797.27,42809.71,42786.95,42795.52,33.8077,,,,,
+1707197400000,42795.52,42795.53,42754.4,42768.01,36.08282,,,,,
+1707197700000,42768.02,42794.93,42768.01,42770.01,28.794,,,,,
+1707198000000,42770.0,42794.37,42770.0,42781.07,26.69056,,,,,
+1707198300000,42781.07,42790.35,42779.96,42790.34,12.7946,,,,,
+1707198600000,42790.35,42790.35,42771.6,42774.18,32.34576,,,,,
+1707198900000,42774.18,42798.96,42774.17,42785.28,37.20913,,,,,
+1707199200000,42785.27,42785.28,42756.0,42762.24,42.64532,,,,,
+1707199500000,42762.24,42774.22,42750.0,42750.0,28.11604,,,,,
+1707199800000,42750.01,42750.01,42731.1,42731.16,26.19751,,,,,
+1707200100000,42731.17,42745.8,42667.0,42705.61,110.55806,,,,,
+1707200400000,42705.61,42717.2,42675.33,42675.33,63.9752,,,,,
+1707200700000,42675.34,42709.43,42675.33,42694.8,35.815,,,,,
+1707201000000,42694.79,42716.75,42694.59,42699.52,44.93435,,,,,
+1707201300000,42699.51,42711.97,42692.59,42711.96,34.0212,,,,,
+1707201600000,42711.97,42723.63,42711.96,42723.63,36.36861,,,,,
+1707201900000,42723.63,42761.56,42723.62,42744.97,64.91108,,,,,
+1707202200000,42744.97,42765.0,42744.96,42758.88,22.14238,,,,,
+1707202500000,42758.88,42796.16,42756.26,42780.46,49.61284,,,,,
+1707202800000,42780.46,42784.4,42758.8,42758.81,59.31929,,,,,
+1707203100000,42758.81,42789.88,42743.81,42789.87,84.47693,,,,,
+1707203400000,42789.87,42809.2,42789.87,42809.2,39.97714,,,,,
+1707203700000,42809.19,42832.44,42793.18,42820.21,46.69305,,,,,
+1707204000000,42820.21,42820.21,42796.28,42796.28,37.15323,,,,,
+1707204300000,42796.28,42831.1,42796.28,42831.1,36.92624,,,,,
+1707204600000,42831.1,42869.19,42831.09,42834.79,75.47375,,,,,
+1707204900000,42834.79,42836.22,42796.28,42798.81,55.44616,,,,,
+1707205200000,42798.81,42818.68,42797.51,42801.08,39.01785,,,,,
+1707205500000,42801.08,42847.43,42801.08,42843.11,69.30301,,,,,
+1707205800000,42843.11,42902.98,42843.1,42902.98,82.23942,,,,,
+1707206100000,42902.98,42911.1,42885.96,42890.0,58.41747,,,,,
+1707206400000,42889.99,42927.35,42887.48,42900.93,74.95013,,,,,
+1707206700000,42900.92,42931.56,42900.92,42930.0,75.35794,,,,,
+1707207000000,42929.99,42998.55,42921.87,42963.58,163.54992,,,,,
+1707207300000,42963.59,43061.35,42960.23,43014.55,234.33591,,,,,
+1707207600000,43014.56,43064.1,42951.68,42962.42,168.54819,,,,,
+1707207900000,42962.42,42962.43,42911.1,42927.83,120.34782,,,,,
+1707208200000,42927.83,42960.0,42927.83,42947.75,107.2034,,,,,
+1707208500000,42947.75,43016.72,42934.83,42998.72,90.1117,,,,,
+1707208800000,42998.72,43068.21,42993.66,43053.82,91.27662,,,,,
+1707209100000,43053.83,43089.38,43024.4,43080.07,105.32907,,,,,
+1707209400000,43080.07,43083.84,43050.0,43068.98,87.60322,,,,,
+1707209700000,43068.98,43069.02,43045.33,43069.02,78.17298,,,,,
+1707210000000,43069.02,43119.9,43013.88,43017.14,173.53436,,,,,
+1707210300000,43017.15,43056.65,43005.27,43056.65,123.82462,,,,,
+1707210600000,43056.65,43090.86,43032.32,43032.59,84.04896,,,,,
+1707210900000,43032.58,43040.0,42971.1,42971.11,86.72869,sell,42972.35106756,0.008505632344807067,359527,2.1546066942241406
+1707211200000,42971.11,43005.18,42955.56,43005.17,76.67797,,,,,
+1707211500000,43005.18,43039.0,42993.56,43031.81,71.11226,,,,,
+1707211800000,43031.81,43031.81,42955.08,42961.81,96.71378,,,,,
+1707212100000,42961.82,42992.0,42953.0,42953.01,84.30935,,,,,
+1707212400000,42953.01,42971.1,42953.0,42954.43,55.23549,,,,,
+1707212700000,42954.42,43014.74,42950.0,43008.4,72.26665,,,,,
+1707213000000,43008.39,43037.99,43006.07,43006.11,188.4157,,,,,
+1707213300000,43006.11,43014.43,42969.05,42991.55,88.98442,,,,,
+1707213600000,42991.56,43005.66,42931.07,42931.07,102.50606,,,,,
+1707213900000,42931.08,42945.6,42911.24,42945.6,111.98417,,,,,
+1707214200000,42945.6,42963.88,42915.88,42916.8,79.98558,,,,,
+1707214500000,42916.8,42934.06,42902.28,42927.4,64.3346,,,,,
+1707214800000,42927.4,42942.01,42916.16,42942.01,80.79306,,,,,
+1707215100000,42942.0,42963.57,42921.11,42940.0,84.16049,,,,,
+1707215400000,42940.0,43100.0,42940.0,43023.99,319.30664,,,,,
+1707215700000,43024.0,43091.1,43023.99,43049.35,259.04027,,,,,
+1707216000000,43049.35,43061.1,42800.01,42849.57,201.21385,,,,,
+1707216300000,42849.58,42849.58,42670.61,42812.81,420.86433,,,,,
+1707216600000,42812.81,42812.82,42702.1,42793.49,199.3299,,,,,
+1707216900000,42793.5,42827.99,42772.03,42799.5,80.50447,,,,,
+1707217200000,42799.49,42809.99,42701.04,42792.0,107.94904,,,,,
+1707217500000,42792.0,42849.23,42716.0,42745.67,297.96099,,,,,
+1707217800000,42745.68,42757.13,42722.29,42752.17,53.48126,,,,,
+1707218100000,42752.17,42796.57,42706.0,42793.79,84.84716,,,,,
+1707218400000,42793.8,42839.42,42778.47,42837.21,75.93501,,,,,
+1707218700000,42837.21,42853.84,42788.21,42799.93,59.67543,,,,,
+1707219000000,42799.94,42827.3,42799.93,42810.0,33.08501,,,,,
+1707219300000,42810.0,42825.99,42761.1,42775.89,69.43778,,,,,
+1707219600000,42775.89,42817.92,42768.47,42785.88,75.43496,,,,,
+1707219900000,42785.88,42848.94,42785.88,42841.09,52.15976,,,,,
+1707220200000,42841.1,42841.1,42801.11,42804.82,35.75025,,,,,
+1707220500000,42804.82,42838.4,42804.8,42826.96,31.29818,,,,,
+1707220800000,42826.96,42894.0,42805.2,42882.89,127.19695,,,,,
+1707221100000,42882.9,42895.73,42876.29,42883.6,60.53137,,,,,
+1707221400000,42883.6,42891.1,42796.36,42800.81,94.08584,,,,,
+1707221700000,42800.8,42805.6,42766.0,42773.85,63.94552,,,,,
+1707222000000,42773.85,42773.86,42741.1,42759.28,71.71728,,,,,
+1707222300000,42759.27,42853.84,42751.2,42836.34,81.43017,,,,,
+1707222600000,42836.34,42885.96,42828.02,42834.17,88.05525,,,,,
+1707222900000,42834.17,42884.89,42834.16,42857.63,43.16948,,,,,
+1707223200000,42857.63,42869.68,42847.87,42853.1,63.89907,,,,,
+1707223500000,42853.09,42874.57,42680.58,42740.19,205.99747,,,,,
+1707223800000,42740.19,42744.32,42658.0,42672.01,167.88022,,,,,
+1707224100000,42672.01,42790.0,42672.01,42789.36,105.63149,,,,,
+1707224400000,42789.36,42831.1,42771.1,42772.85,94.90216,,,,,
+1707224700000,42772.86,42790.72,42739.94,42772.01,82.70697,,,,,
+1707225000000,42772.01,42829.77,42771.1,42824.64,58.21322,,,,,
+1707225300000,42824.64,42963.98,42824.64,42893.99,158.30368,,,,,
+1707225600000,42894.0,42968.75,42891.1,42939.61,185.33912,,,,,
+1707225900000,42939.61,42968.25,42884.0,42950.0,143.12707,,,,,
+1707226200000,42950.01,43010.01,42898.0,42898.01,174.14083,,,,,
+1707226500000,42898.0,42914.87,42890.0,42912.34,90.38557,,,,,
+1707226800000,42912.34,42920.0,42887.79,42909.93,96.13766,,,,,
+1707227100000,42909.94,42939.39,42860.0,42861.99,93.83135,,,,,
+1707227400000,42861.99,42892.95,42846.23,42864.3,95.58698,,,,,
+1707227700000,42864.29,42881.34,42843.45,42881.33,89.17731,,,,,
+1707228000000,42881.34,42933.56,42881.33,42901.1,104.96442,,,,,
+1707228300000,42901.1,42906.13,42885.57,42896.22,45.57211,,,,,
+1707228600000,42896.21,42905.65,42856.83,42873.56,93.67825,,,,,
+1707228900000,42873.55,42949.11,42871.1,42937.28,81.92196,,,,,
+1707229200000,42937.29,42937.29,42815.75,42855.76,83.42526,,,,,
+1707229500000,42855.76,42910.0,42855.0,42904.44,63.58069,,,,,
+1707229800000,42904.44,42961.74,42888.9,42961.74,80.30446,,,,,
+1707230100000,42961.73,43050.0,42961.73,43047.99,191.19646,,,,,
+1707230400000,43047.98,43093.83,43000.0,43023.36,178.61491,,,,,
+1707230700000,43023.37,43031.1,42988.59,42995.0,82.35059,,,,,
+1707231000000,42994.67,43021.09,42963.95,42990.78,114.6454,,,,,
+1707231300000,42990.79,42997.5,42877.44,42942.8,142.48786,,,,,
+1707231600000,42942.79,42960.97,42897.97,42958.92,125.79915,,,,,
+1707231900000,42958.91,42990.0,42940.91,42972.03,63.71237,,,,,
+1707232200000,42972.03,42980.16,42934.31,42958.19,90.35192,,,,,
+1707232500000,42958.18,43110.0,42958.18,43103.81,195.87879,,,,,
+1707232800000,43103.81,43196.0,43101.8,43103.99,292.64223,,,,,
+1707233100000,43104.0,43220.0,43099.85,43194.0,273.76709,,,,,
+1707233400000,43194.01,43270.89,43155.86,43165.47,286.53919,,,,,
+1707233700000,43165.47,43188.84,43110.0,43133.75,111.50098,sell,43130.80152361,0.0029824999817065975,327858,1.3102689738447568
+1707234000000,43133.74,43188.85,43128.49,43188.85,131.3032,,,,,
+1707234300000,43188.84,43245.99,43149.02,43150.0,144.25277,,,,,
+1707234600000,43149.99,43218.57,43149.99,43212.95,116.33231,,,,,
+1707234900000,43212.96,43260.15,43188.06,43244.89,319.51923,,,,,
+1707235200000,43244.89,43275.27,43211.46,43231.1,168.07192,,,,,
+1707235500000,43231.1,43275.27,43226.25,43235.61,124.37375,,,,,
+1707235800000,43235.62,43253.78,43159.24,43190.0,145.33746,,,,,
+1707236100000,43189.99,43209.5,43178.26,43199.18,102.52437,,,,,
+1707236400000,43199.17,43366.0,43199.17,43357.41,374.89723,,,,,
+1707236700000,43357.41,43378.46,43300.29,43355.99,205.49381,,,,,
+1707237000000,43355.99,43399.98,43339.22,43358.96,163.83624,,,,,
+1707237300000,43358.97,43371.1,43269.5,43286.45,211.33039,,,,,
+1707237600000,43286.45,43313.92,43243.9,43270.0,158.94237,,,,,
+1707237900000,43270.0,43270.0,43190.22,43190.23,154.41274,sell,43229.57885686,0.010022279369338756,798700,2.6787044214906333
+1707238200000,43190.22,43212.09,43149.64,43191.11,180.13646,,,,,
+1707238500000,43191.1,43208.28,43163.03,43165.46,81.76585,,,,,
+1707238800000,43165.46,43196.15,43101.7,43196.15,243.28327,,,,,
+1707239100000,43196.15,43248.3,43170.95,43218.46,122.23375,,,,,
+1707239400000,43218.46,43231.1,43134.0,43134.02,85.68243,,,,,
+1707239700000,43134.01,43255.1,43134.01,43195.99,178.67517,,,,,
+1707240000000,43195.99,43217.5,43173.27,43212.63,84.03828,,,,,
+1707240300000,43212.62,43269.75,43205.45,43214.2,79.11074,,,,,
+1707240600000,43214.2,43225.96,43182.51,43193.3,56.74216,,,,,
+1707240900000,43193.29,43211.1,43173.41,43184.71,46.31579,,,,,
+1707241200000,43184.7,43210.35,43178.38,43210.35,65.95176,,,,,
+1707241500000,43210.34,43235.3,43196.57,43228.02,55.00564,,,,,
+1707241800000,43228.02,43228.03,43165.17,43167.33,81.26327,,,,,
+1707242100000,43167.33,43184.29,43167.33,43180.66,58.84886,,,,,
+1707242400000,43180.67,43250.0,43172.7,43226.17,65.88498,,,,,
+1707242700000,43226.16,43247.73,43216.79,43234.22,67.34161,,,,,
+1707243000000,43234.23,43256.62,43231.74,43231.75,55.20398,,,,,
+1707243300000,43231.74,43231.75,43182.54,43196.0,100.20732,,,,,
+1707243600000,43196.0,43229.22,43192.35,43200.01,80.85003,,,,,
+1707243900000,43200.0,43206.24,43116.22,43148.09,77.03514,,,,,
+1707244200000,43148.1,43153.76,43048.42,43082.2,147.24514,,,,,
+1707244500000,43082.21,43092.79,43000.0,43086.55,157.09954,,,,,
+1707244800000,43086.55,43118.0,43071.52,43085.64,68.53986,,,,,
+1707245100000,43085.65,43125.0,43069.14,43109.71,56.91824,,,,,
+1707245400000,43109.72,43159.71,43109.71,43142.37,79.52731,,,,,
+1707245700000,43142.36,43200.32,43142.36,43200.31,66.37636,,,,,
+1707246000000,43200.31,43205.38,43159.27,43159.27,71.24304,,,,,
+1707246300000,43159.28,43190.5,43138.0,43148.0,65.21494,,,,,
+1707246600000,43148.0,43165.5,43126.51,43126.52,41.8929,,,,,
+1707246900000,43126.52,43208.63,43119.61,43208.5,52.63993,,,,,
+1707247200000,43208.51,43240.0,43192.0,43192.01,93.59035,,,,,
+1707247500000,43192.0,43225.0,43192.0,43214.53,43.17507,,,,,
+1707247800000,43214.53,43225.03,43190.0,43190.01,52.85264,,,,,
+1707248100000,43190.01,43208.33,43145.43,43153.15,120.6415,,,,,
+1707248400000,43153.14,43214.01,43153.14,43188.48,89.75092,,,,,
+1707248700000,43188.48,43217.85,43161.1,43210.33,67.45601,,,,,
+1707249000000,43210.34,43224.1,43207.8,43224.08,58.07164,,,,,
+1707249300000,43224.09,43295.04,43212.33,43278.78,84.56158,,,,,
+1707249600000,43278.79,43322.0,43260.0,43289.99,196.25383,,,,,
+1707249900000,43289.99,43307.11,43215.98,43215.98,139.8621,,,,,
+1707250200000,43215.99,43239.77,43189.18,43205.4,82.38196,,,,,
+1707250500000,43205.4,43210.2,43172.47,43198.85,64.94423,,,,,
+1707250800000,43198.86,43198.86,43151.1,43151.14,75.32963,,,,,
+1707251100000,43151.13,43151.14,43108.05,43122.03,51.09064,,,,,
+1707251400000,43122.04,43161.1,43116.5,43122.72,52.30384,,,,,
+1707251700000,43122.72,43158.3,43098.58,43143.68,67.38251,,,,,
+1707252000000,43143.69,43155.81,43125.12,43132.06,63.82386,,,,,
+1707252300000,43132.06,43132.07,43097.36,43097.37,47.29058,,,,,
+1707252600000,43097.37,43127.14,43075.44,43105.08,40.40247,,,,,
+1707252900000,43105.09,43123.99,43070.29,43095.67,57.30855,,,,,
+1707253200000,43095.67,43120.29,43060.28,43091.09,85.28076,,,,,
+1707253500000,43091.09,43156.63,43091.09,43144.56,69.60821,,,,,
+1707253800000,43144.55,43189.08,43144.55,43179.99,91.50977,,,,,
+1707254100000,43179.99,43196.0,43158.8,43161.6,61.73147,,,,,
+1707254400000,43161.6,43194.96,43154.51,43176.03,82.19331,,,,,
+1707254700000,43176.02,43176.03,43161.75,43162.0,40.45835,,,,,
+1707255000000,43162.0,43230.0,43162.0,43208.03,67.24514,,,,,
+1707255300000,43208.02,43228.23,43205.61,43212.11,45.42699,,,,,
+1707255600000,43212.1,43273.06,43212.06,43245.83,96.96307,,,,,
+1707255900000,43245.84,43245.84,43196.0,43215.0,68.94863,,,,,
+1707256200000,43215.0,43215.0,43185.4,43192.62,40.95895,,,,,
+1707256500000,43192.62,43192.63,43166.31,43166.31,26.10925,,,,,
+1707256800000,43166.31,43179.96,43145.9,43175.25,51.45971,,,,,
+1707257100000,43175.25,43175.25,43114.73,43160.56,75.24165,,,,,
+1707257400000,43160.56,43164.22,43134.78,43134.79,22.76337,,,,,
+1707257700000,43134.78,43134.79,43127.11,43131.84,35.38618,,,,,
+1707258000000,43131.83,43183.99,43131.83,43183.96,52.47099,,,,,
+1707258300000,43183.97,43183.97,43164.98,43172.09,19.71185,,,,,
+1707258600000,43172.1,43193.9,43172.09,43193.89,15.10082,,,,,
+1707258900000,43193.9,43217.11,43193.89,43201.11,42.32511,,,,,
+1707259200000,43201.1,43205.31,43194.4,43197.93,52.52204,,,,,
+1707259500000,43197.92,43197.93,43166.76,43168.62,35.21672,,,,,
+1707259800000,43168.63,43188.97,43168.62,43188.96,34.18708,,,,,
+1707260100000,43188.95,43215.06,43188.95,43199.98,44.36089,,,,,
+1707260400000,43199.97,43222.94,43199.97,43220.63,66.79741,,,,,
+1707260700000,43220.63,43220.64,43169.22,43169.24,74.50803,,,,,
+1707261000000,43169.24,43169.24,43150.68,43168.8,46.73573,,,,,
+1707261300000,43168.8,43168.8,43108.31,43127.86,90.68212,,,,,
+1707261600000,43127.85,43157.01,43063.82,43063.83,90.67529,,,,,
+1707261900000,43063.83,43110.58,43032.71,43110.45,91.22798,,,,,
+1707262200000,43110.45,43110.45,43071.11,43082.02,59.41303,,,,,
+1707262500000,43082.02,43108.77,43055.33,43108.76,55.06946,,,,,
+1707262800000,43108.76,43129.62,43108.76,43129.61,32.44117,,,,,
+1707263100000,43129.62,43136.81,43085.73,43095.27,82.49417,,,,,
+1707263400000,43095.27,43106.0,43086.46,43105.16,28.5514,,,,,
+1707263700000,43105.16,43105.17,43081.1,43098.95,42.24076,,,,,
+1707264000000,43098.96,43125.99,43085.19,43110.01,54.99166,,,,,
+1707264300000,43110.01,43127.06,43110.01,43115.55,49.7202,,,,,
+1707264600000,43115.56,43123.35,43085.28,43085.29,74.15662,,,,,
+1707264900000,43085.29,43093.57,43070.08,43090.0,74.84377,,,,,
+1707265200000,43090.0,43110.39,43089.95,43110.38,54.31574,,,,,
+1707265500000,43110.38,43192.0,43110.38,43175.25,96.56772,,,,,
+1707265800000,43175.24,43186.18,43107.47,43108.45,55.27738,,,,,
+1707266100000,43108.45,43112.4,43049.23,43088.26,98.29069,,,,,
+1707266400000,43088.27,43109.0,43062.79,43062.8,50.30374,,,,,
+1707266700000,43062.79,43093.7,43053.87,43076.99,55.68592,,,,,
+1707267000000,43076.98,43093.97,43071.1,43087.88,30.08716,,,,,
+1707267300000,43087.88,43099.14,43080.36,43096.47,38.35857,,,,,
+1707267600000,43096.46,43128.02,43081.1,43109.87,62.58822,,,,,
+1707267900000,43109.88,43115.86,43092.95,43110.81,39.08745,,,,,
+1707268200000,43110.81,43186.98,43110.8,43186.98,60.58739,,,,,
+1707268500000,43186.98,43186.98,43138.05,43141.1,52.4776,,,,,
+1707268800000,43141.11,43141.11,43136.15,43138.0,21.45114,,,,,
+1707269100000,43138.01,43150.0,43131.56,43145.72,27.73119,,,,,
+1707269400000,43145.72,43157.4,43145.72,43157.4,14.56468,,,,,
+1707269700000,43157.4,43175.23,43136.85,43136.85,49.2763,,,,,
+1707270000000,43136.86,43151.84,43122.57,43122.65,57.35649,,,,,
+1707270300000,43122.66,43122.66,43104.24,43104.25,38.04707,,,,,
+1707270600000,43104.25,43115.97,43082.0,43089.94,61.01841,,,,,
+1707270900000,43089.95,43089.95,43043.95,43049.71,66.89481,,,,,
+1707271200000,43049.71,43079.25,43044.82,43072.96,65.49123,,,,,
+1707271500000,43072.96,43081.1,43058.85,43080.39,51.51552,,,,,
+1707271800000,43080.38,43098.0,43078.44,43094.77,29.99168,,,,,
+1707272100000,43094.77,43094.78,43082.09,43082.09,22.24638,,,,,
+1707272400000,43082.1,43082.1,43052.34,43057.74,44.63296,,,,,
+1707272700000,43057.74,43063.66,43046.8,43046.8,37.75721,,,,,
+1707273000000,43046.8,43057.47,43045.31,43055.95,26.59506,,,,,
+1707273300000,43055.95,43055.96,43001.1,43024.0,56.27036,,,,,
+1707273600000,43024.0,43066.46,43016.41,43058.69,44.5436,,,,,
+1707273900000,43058.69,43088.0,43057.56,43084.01,47.64122,,,,,
+1707274200000,43084.0,43101.12,43061.1,43061.1,47.71413,,,,,
+1707274500000,43061.1,43069.74,43049.03,43049.04,32.26065,,,,,
+1707274800000,43049.04,43049.04,43038.02,43038.03,13.83946,,,,,
+1707275100000,43038.03,43038.03,43002.51,43002.51,53.64755,,,,,
+1707275400000,43002.52,43027.6,42978.88,42991.14,99.23789,,,,,
+1707275700000,42991.14,43004.85,42968.35,43000.72,56.38197,,,,,
+1707276000000,43000.71,43024.15,42991.2,43002.2,47.16071,,,,,
+1707276300000,43002.2,43002.2,42932.96,42947.87,98.39538,,,,,
+1707276600000,42947.87,42958.0,42870.01,42894.79,216.76246,buy,42919.555,0.012383416429752844,274175,0.0
+1707276900000,42894.8,42898.32,42860.0,42886.79,111.75878,,,,,
+1707277200000,42886.79,42901.1,42855.0,42864.11,86.39765,,,,,
+1707277500000,42864.1,42878.79,42838.25,42852.99,124.93691,,,,,
+1707277800000,42852.99,42852.99,42790.83,42814.92,205.06794,,,,,
+1707278100000,42814.92,42822.0,42788.0,42800.0,64.17107,,,,,
+1707278400000,42799.99,42865.99,42794.67,42862.01,179.73436,,,,,
+1707278700000,42862.0,42867.59,42823.83,42837.91,65.30799,,,,,
+1707279000000,42837.9,42867.59,42830.38,42867.58,68.84664,,,,,
+1707279300000,42867.59,42897.21,42850.0,42850.0,68.06685,,,,,
+1707279600000,42850.0,42852.74,42830.17,42845.43,56.78051,,,,,
+1707279900000,42845.42,42890.76,42845.42,42890.75,74.03404,,,,,
+1707280200000,42890.76,42911.1,42882.1,42899.98,48.3287,,,,,
+1707280500000,42899.97,42944.0,42899.97,42927.92,53.2488,,,,,
+1707280800000,42927.91,42933.85,42908.89,42925.68,28.92022,,,,,
+1707281100000,42925.69,42925.69,42902.28,42906.1,34.55121,,,,,
+1707281400000,42906.1,42946.15,42902.28,42934.0,29.23985,,,,,
+1707281700000,42934.0,42940.14,42925.87,42929.18,22.29473,,,,,
+1707282000000,42929.18,42950.0,42925.87,42925.88,31.73626,,,,,
+1707282300000,42925.87,42956.0,42882.0,42956.0,97.3548,,,,,
+1707282600000,42955.99,42987.38,42951.92,42981.45,83.22844,,,,,
+1707282900000,42981.44,43000.0,42973.56,42999.99,43.15545,,,,,
+1707283200000,42999.99,43009.96,42981.26,42982.81,36.76999,,,,,
+1707283500000,42982.8,42982.81,42972.88,42976.14,31.84771,,,,,
+1707283800000,42976.15,42981.58,42959.78,42959.79,38.08241,,,,,
+1707284100000,42959.79,42959.79,42940.53,42950.03,43.34982,,,,,
+1707284400000,42950.03,42980.16,42950.02,42980.16,34.87158,,,,,
+1707284700000,42980.16,43036.0,42979.08,43020.13,55.57696,,,,,
+1707285000000,43020.13,43051.1,43020.13,43033.83,59.59004,,,,,
+1707285300000,43033.84,43049.95,43018.71,43029.12,69.77138,,,,,
+1707285600000,43029.12,43030.61,43005.82,43005.82,50.52611,,,,,
+1707285900000,43005.81,43008.67,42973.37,42973.38,46.99168,,,,,
+1707286200000,42973.38,42976.0,42959.22,42959.22,39.06984,,,,,
+1707286500000,42959.22,42959.23,42941.99,42945.49,47.02451,,,,,
+1707286800000,42945.49,42945.5,42916.19,42931.43,39.59298,,,,,
+1707287100000,42931.44,42931.44,42914.55,42924.27,79.99407,,,,,
+1707287400000,42924.27,42941.29,42900.0,42941.09,60.04775,,,,,
+1707287700000,42941.09,42941.1,42891.52,42931.09,89.63107,,,,,
+1707288000000,42931.1,42939.34,42921.1,42939.33,35.36434,,,,,
+1707288300000,42939.33,42961.1,42939.33,42953.97,18.30043,,,,,
+1707288600000,42953.97,42954.0,42933.18,42953.99,31.95636,,,,,
+1707288900000,42954.0,42961.92,42953.99,42961.92,27.32362,,,,,
+1707289200000,42961.92,42970.97,42953.99,42959.89,52.76908,,,,,
+1707289500000,42959.88,42959.89,42925.0,42932.3,49.26609,,,,,
+1707289800000,42932.3,42988.38,42932.3,42988.37,36.24796,,,,,
+1707290100000,42988.38,43006.0,42958.08,42958.08,78.38835,,,,,
+1707290400000,42958.09,42958.87,42944.0,42947.02,28.97507,,,,,
+1707290700000,42947.03,42964.59,42945.24,42961.1,28.25081,,,,,
+1707291000000,42961.1,42967.48,42951.1,42967.48,32.62669,,,,,
+1707291300000,42967.48,42967.48,42940.35,42940.36,29.67198,,,,,
+1707291600000,42940.36,42944.93,42929.99,42930.0,99.36145,,,,,
+1707291900000,42930.0,42944.6,42917.99,42918.03,49.1221,,,,,
+1707292200000,42918.02,42923.91,42918.02,42921.55,21.56126,,,,,
+1707292500000,42921.56,42926.11,42900.0,42918.03,46.50111,,,,,
+1707292800000,42918.02,42953.57,42899.96,42953.57,58.08706,,,,,
+1707293100000,42953.57,42953.57,42893.55,42893.56,61.64824,,,,,
+1707293400000,42893.56,42912.57,42872.37,42912.39,70.74611,,,,,
+1707293700000,42912.39,42939.99,42912.38,42937.22,51.47663,,,,,
+1707294000000,42937.23,42958.79,42937.22,42949.76,40.88662,,,,,
+1707294300000,42949.75,42957.2,42937.22,42952.76,34.89934,,,,,
+1707294600000,42952.76,42952.76,42936.32,42940.59,26.11087,,,,,
+1707294900000,42940.6,42968.25,42940.59,42952.66,41.67837,,,,,
+1707295200000,42952.66,42967.04,42952.4,42964.85,19.03431,,,,,
+1707295500000,42964.85,42969.08,42957.02,42961.08,29.27089,,,,,
+1707295800000,42961.09,42961.09,42936.32,42947.58,22.43291,,,,,
+1707296100000,42947.58,42947.59,42925.68,42942.83,40.41325,,,,,
+1707296400000,42942.82,42969.07,42942.82,42955.6,68.16953,,,,,
+1707296700000,42955.59,42955.6,42940.0,42940.0,27.77709,,,,,
+1707297000000,42940.0,42960.08,42907.62,42942.49,83.16588,,,,,
+1707297300000,42942.49,42963.29,42940.0,42961.04,30.64662,,,,,
+1707297600000,42961.05,42968.68,42952.08,42968.67,32.9492,,,,,
+1707297900000,42968.68,42968.68,42963.99,42964.83,17.68313,,,,,
+1707298200000,42964.83,43068.0,42964.82,43063.06,115.36256,,,,,
+1707298500000,43063.06,43154.01,43063.05,43135.99,146.51646,,,,,
+1707298800000,43135.99,43195.6,43116.0,43174.0,124.66521,,,,,
+1707299100000,43174.01,43200.0,43146.0,43181.09,109.80964,,,,,
+1707299400000,43181.1,43189.13,43146.58,43155.81,64.82728,,,,,
+1707299700000,43155.81,43192.0,43138.68,43146.0,132.18991,,,,,
+1707300000000,43146.01,43151.1,43096.22,43096.22,89.89626,,,,,
+1707300300000,43096.23,43127.18,43084.92,43127.18,74.90089,,,,,
+1707300600000,43127.18,43127.47,43097.08,43097.08,60.52697,,,,,
+1707300900000,43097.09,43097.12,43072.9,43097.11,93.0517,,,,,
+1707301200000,43097.12,43130.46,43096.62,43119.94,47.7241,,,,,
+1707301500000,43119.94,43119.95,43093.65,43104.41,67.3068,,,,,
+1707301800000,43104.42,43126.0,43104.41,43123.6,31.97892,,,,,
+1707302100000,43123.61,43123.61,43061.92,43062.93,62.46271,,,,,
+1707302400000,43062.93,43071.76,43054.13,43058.2,29.91576,,,,,
+1707302700000,43058.19,43076.22,43013.89,43022.85,144.44116,,,,,
+1707303000000,43022.85,43022.86,42879.72,42884.23,186.25905,,,,,
+1707303300000,42884.23,42897.94,42838.01,42897.94,183.23796,,,,,
+1707303600000,42897.94,42936.86,42880.0,42936.85,84.26828,,,,,
+1707303900000,42936.86,42946.18,42893.28,42943.43,57.41224,,,,,
+1707304200000,42943.42,42969.99,42914.0,42969.86,81.24191,,,,,
+1707304500000,42969.87,42992.84,42961.03,42984.99,98.13588,,,,,
+1707304800000,42985.0,42986.0,42936.69,42940.71,40.41582,,,,,
+1707305100000,42940.7,42987.6,42940.7,42973.22,41.71513,,,,,
+1707305400000,42973.22,42973.22,42902.01,42913.62,123.92602,,,,,
+1707305700000,42913.62,42921.63,42900.0,42900.01,35.87075,,,,,
+1707306000000,42900.0,42911.85,42870.0,42911.85,74.34118,,,,,
+1707306300000,42911.84,42921.1,42892.85,42921.1,36.77358,,,,,
+1707306600000,42921.09,42935.67,42898.17,42898.18,63.56413,,,,,
+1707306900000,42898.17,42938.15,42898.17,42928.29,41.60109,,,,,
+1707307200000,42928.28,42928.29,42910.69,42916.97,83.41998,,,,,
+1707307500000,42916.96,42964.22,42916.92,42956.01,77.21809,,,,,
+1707307800000,42956.02,42956.02,42890.51,42939.71,81.6279,,,,,
+1707308100000,42939.71,42950.18,42926.87,42926.87,33.19901,,,,,
+1707308400000,42926.88,42956.1,42926.87,42950.19,121.9939,,,,,
+1707308700000,42950.19,42958.41,42939.24,42955.13,39.46489,,,,,
+1707309000000,42955.13,42985.76,42955.12,42984.55,38.82385,,,,,
+1707309300000,42984.54,43007.38,42971.44,43007.38,50.8603,,,,,
+1707309600000,43007.38,43046.68,43007.37,43025.8,59.20437,,,,,
+1707309900000,43025.81,43069.0,43025.8,43065.21,123.86967,,,,,
+1707310200000,43065.21,43080.0,43043.5,43080.0,111.27884,,,,,
+1707310500000,43080.0,43103.1,43063.17,43073.28,98.61616,,,,,
+1707310800000,43073.29,43085.41,43054.06,43056.71,43.39795,,,,,
+1707311100000,43056.71,43056.72,43038.53,43053.2,31.6258,,,,,
+1707311400000,43053.2,43112.91,43053.2,43093.98,66.12429,,,,,
+1707311700000,43093.98,43114.58,43053.21,43053.22,49.36326,,,,,
+1707312000000,43053.21,43086.93,43051.1,43061.18,47.9444,,,,,
+1707312300000,43061.19,43113.27,43061.18,43113.26,100.70744,,,,,
+1707312600000,43113.26,43127.33,43086.72,43086.72,94.82321,,,,,
+1707312900000,43086.72,43094.91,43058.52,43058.53,27.54645,,,,,
+1707313200000,43058.53,43070.0,43039.01,43070.0,50.55755,,,,,
+1707313500000,43069.99,43179.56,43051.1,43123.99,188.5894,,,,,
+1707313800000,43123.99,43150.82,43109.6,43121.63,112.35169,,,,,
+1707314100000,43121.62,43155.93,43115.94,43141.98,53.23259,,,,,
+1707314400000,43141.97,43190.8,43137.37,43165.97,80.11945,,,,,
+1707314700000,43165.97,43175.67,43140.86,43144.0,82.89324,,,,,
+1707315000000,43144.0,43190.0,43144.0,43166.71,103.4128,,,,,
+1707315300000,43166.7,43206.0,43088.51,43090.24,167.17107,,,,,
+1707315600000,43090.24,43109.49,43060.03,43089.67,93.78422,,,,,
+1707315900000,43089.68,43141.1,43082.01,43141.1,36.52327,,,,,
+1707316200000,43141.09,43167.1,43099.99,43127.41,146.5074,,,,,
+1707316500000,43127.41,43161.1,43119.6,43161.1,78.16528,,,,,
+1707316800000,43161.1,43188.78,43105.43,43105.43,96.66054,,,,,
+1707317100000,43105.44,43290.01,43101.16,43275.35,320.03869,,,,,
+1707317400000,43275.36,43325.03,43038.46,43082.07,428.62233,,,,,
+1707317700000,43082.07,43082.07,42941.1,43028.6,457.94899,,,,,
+1707318000000,43028.59,43082.31,43000.0,43009.99,205.59117,,,,,
+1707318300000,43009.99,43023.36,42921.1,42970.0,180.85294,,,,,
+1707318600000,42970.0,43012.32,42944.78,43010.9,111.47812,,,,,
+1707318900000,43010.9,43050.0,42979.14,43034.07,102.81162,,,,,
+1707319200000,43034.08,43113.1,43030.18,43108.06,70.83029,,,,,
+1707319500000,43108.07,43190.43,43078.07,43171.1,116.89713,,,,,
+1707319800000,43171.11,43184.0,43126.47,43165.98,110.94439,,,,,
+1707320100000,43165.98,43173.35,43072.58,43081.43,92.13915,,,,,
+1707320400000,43081.44,43110.24,43066.72,43080.37,102.92365,,,,,
+1707320700000,43080.38,43106.0,43050.0,43062.65,83.74761,,,,,
+1707321000000,43062.65,43091.1,43062.65,43076.57,74.16757,,,,,
+1707321300000,43076.58,43078.7,43038.46,43071.08,44.56663,,,,,
+1707321600000,43071.08,43098.26,43048.0,43098.25,92.3741,,,,,
+1707321900000,43098.26,43168.11,43096.15,43141.74,118.99912,,,,,
+1707322200000,43141.75,43182.8,43141.1,43170.76,94.48206,,,,,
+1707322500000,43170.76,43178.73,43117.32,43133.11,148.82041,,,,,
+1707322800000,43133.11,43137.0,43023.97,43023.98,133.21471,,,,,
+1707323100000,43023.98,43061.1,43013.75,43052.13,78.18745,,,,,
+1707323400000,43052.13,43114.59,43047.5,43091.09,89.53767,,,,,
+1707323700000,43091.09,43111.44,43040.31,43073.89,95.70295,,,,,
+1707324000000,43073.89,43170.0,43072.0,43128.53,158.77317,,,,,
+1707324300000,43128.53,43156.93,43128.53,43156.92,97.43621,,,,,
+1707324600000,43156.92,43174.03,43132.43,43158.29,94.88782,,,,,
+1707324900000,43158.28,43245.48,43158.28,43240.71,129.78766,,,,,
+1707325200000,43240.7,43327.77,43228.0,43275.54,337.01682,,,,,
+1707325500000,43275.54,43290.0,43235.98,43274.3,192.67258,,,,,
+1707325800000,43274.3,43308.84,43252.22,43268.16,172.8197,,,,,
+1707326100000,43268.17,43395.0,43261.1,43390.01,332.19676,,,,,
+1707326400000,43390.0,43470.0,43390.0,43437.09,395.05999,,,,,
+1707326700000,43437.09,43538.33,43434.01,43538.32,503.36739,,,,,
+1707327000000,43538.33,43546.0,43461.1,43510.01,298.58861,,,,,
+1707327300000,43510.01,43700.0,43508.52,43686.34,991.21275,,,,,
+1707327600000,43686.33,43710.0,43426.0,43460.29,588.04542,sell,43438.91602852,0.012353480224213917,960672,5.349088531005016
+1707327900000,43460.28,43537.16,43362.13,43410.0,422.7984,,,,,
+1707328200000,43410.01,43542.02,43409.43,43540.23,207.2392,,,,,
+1707328500000,43540.23,43540.23,43480.77,43499.91,193.70338,,,,,
+1707328800000,43499.91,43556.7,43480.32,43509.97,175.1377,,,,,
+1707329100000,43509.96,43547.83,43460.22,43473.99,180.85881,,,,,
+1707329400000,43474.0,43559.49,43473.99,43498.3,196.99033,,,,,
+1707329700000,43498.3,43573.21,43498.29,43573.21,404.84705,,,,,
+1707330000000,43573.2,43648.0,43573.2,43596.01,229.06351,,,,,
+1707330300000,43596.0,43640.73,43594.68,43605.4,105.53513,,,,,
+1707330600000,43605.39,43670.0,43506.32,43546.52,262.6645,,,,,
+1707330900000,43546.51,43604.48,43546.51,43576.71,135.98489,,,,,
+1707331200000,43576.72,43578.04,43514.4,43551.21,112.22909,,,,,
+1707331500000,43551.2,43640.76,43533.93,43603.13,128.29323,,,,,
+1707331800000,43603.13,43670.0,43603.12,43665.67,140.32445,,,,,
+1707332100000,43665.66,43665.67,43632.12,43650.96,115.15148,,,,,
+1707332400000,43650.95,43699.98,43647.12,43647.12,169.0402,,,,,
+1707332700000,43647.13,43671.09,43581.11,43644.33,152.39618,,,,,
+1707333000000,43644.33,43646.0,43598.01,43606.24,137.44594,,,,,
+1707333300000,43606.24,43645.36,43570.0,43575.79,130.33862,,,,,
+1707333600000,43575.8,43575.8,43439.54,43503.23,254.37716,sell,43477.77608469,0.004331747840620611,245605,2.115389036133996
+1707333900000,43503.24,43554.0,43492.62,43500.0,154.18522,,,,,
+1707334200000,43500.01,43508.69,43431.1,43459.79,106.7876,buy,43490.43,0.007468630278222034,609456,0.0
+1707334500000,43459.78,43501.99,43439.16,43501.99,67.69668,,,,,
+1707334800000,43501.99,43587.28,43501.98,43577.22,71.39352,,,,,
+1707335100000,43577.22,43591.11,43549.36,43590.02,99.28098,,,,,
+1707335400000,43590.02,43600.85,43568.99,43600.85,51.24187,,,,,
+1707335700000,43600.84,43637.35,43584.0,43615.47,98.62583,,,,,
+1707336000000,43615.47,43746.78,43615.47,43737.94,342.22671,,,,,
+1707336300000,43737.94,43861.66,43737.94,43822.44,464.00716,,,,,
+1707336600000,43822.44,43873.47,43820.0,43837.73,422.25951,,,,,
+1707336900000,43837.74,44180.0,43837.73,44135.5,1620.95025,,,,,
+1707337200000,44135.49,44187.78,44031.12,44148.0,523.19885,,,,,
+1707337500000,44147.99,44173.08,43961.1,44051.07,445.3381,sell,43967.01222393,0.015282799269464827,105300,10.581667204526555
+1707337800000,44051.07,44141.1,44051.06,44068.0,237.04435,,,,,
+1707338100000,44067.99,44148.23,44051.2,44143.72,214.90258,,,,,
+1707338400000,44143.72,44232.43,44090.84,44118.0,362.39311,,,,,
+1707338700000,44117.99,44261.1,44093.75,44235.52,261.54709,,,,,
+1707339000000,44235.52,44243.99,44097.9,44112.0,214.01362,,,,,
+1707339300000,44112.0,44155.59,44062.49,44131.37,256.47601,,,,,
+1707339600000,44131.37,44211.1,44113.96,44208.28,203.60412,,,,,
+1707339900000,44208.28,44266.01,44163.57,44241.88,233.46494,,,,,
+1707340200000,44241.87,44257.76,44147.5,44154.0,331.25898,,,,,
+1707340500000,44154.0,44233.04,44132.11,44208.3,196.70425,,,,,
+1707340800000,44208.3,44256.0,44191.1,44253.0,228.26734,,,,,
+1707341100000,44253.0,44348.0,44241.92,44336.35,344.12818,,,,,
+1707341400000,44336.35,44396.5,44282.62,44286.53,254.3509,,,,,
+1707341700000,44286.53,44335.99,44179.56,44189.97,346.15308,,,,,
+1707342000000,44189.96,44249.43,44163.54,44247.82,144.68971,,,,,
+1707342300000,44247.82,44247.82,44116.09,44140.35,199.51395,,,,,
+1707342600000,44140.34,44154.0,44115.58,44141.43,124.72042,,,,,
+1707342900000,44141.42,44189.05,44141.42,44185.96,65.524,,,,,
+1707343200000,44185.95,44199.98,44151.1,44193.0,130.68535,,,,,
+1707343500000,44193.0,44193.0,44140.08,44140.08,79.62779,,,,,
+1707343800000,44140.09,44207.99,44140.08,44195.06,101.85317,,,,,
+1707344100000,44195.07,44245.86,44195.06,44240.22,82.38962,,,,,
+1707344400000,44240.23,44269.47,44221.24,44232.15,122.12196,,,,,
+1707344700000,44232.15,44294.69,44230.01,44289.49,171.03428,,,,,
+1707345000000,44289.5,44329.15,44259.96,44274.87,145.95346,,,,,
+1707345300000,44274.86,44344.0,44263.91,44274.8,159.65106,,,,,
+1707345600000,44274.8,44274.8,44183.58,44183.58,62.71082,,,,,
+1707345900000,44183.59,44188.08,44160.0,44160.01,39.28555,,,,,
+1707346200000,44160.01,44216.54,44160.0,44204.01,55.4348,,,,,
+1707346500000,44204.0,44204.01,44125.88,44160.69,73.50878,,,,,
+1707346800000,44160.68,44200.0,44160.68,44199.41,60.25738,,,,,
+1707347100000,44199.4,44200.0,44188.0,44189.58,60.42617,,,,,
+1707347400000,44189.58,44200.0,44152.68,44181.11,217.82841,,,,,
+1707347700000,44181.1,44220.0,44177.08,44203.1,134.83638,,,,,
+1707348000000,44203.1,44246.84,44194.0,44202.07,99.92326,,,,,
+1707348300000,44202.08,44205.4,44181.08,44205.4,49.82452,,,,,
+1707348600000,44205.4,44208.03,44161.92,44185.75,49.87576,,,,,
+1707348900000,44185.74,44232.42,44173.28,44221.07,67.87453,,,,,
+1707349200000,44221.06,44254.35,44221.06,44250.65,77.09844,,,,,
+1707349500000,44250.66,44299.0,44242.83,44271.5,141.04503,,,,,
+1707349800000,44271.51,44340.05,44256.14,44329.99,314.78513,,,,,
+1707350100000,44330.0,44363.8,44301.84,44349.6,293.61091,,,,,
+1707350400000,44349.6,44448.52,44331.1,44419.54,421.73307,,,,,
+1707350700000,44419.54,44431.1,44354.0,44354.0,119.75721,,,,,
+1707351000000,44354.01,44384.38,44338.0,44344.0,89.08496,,,,,
+1707351300000,44344.0,44428.0,44343.99,44403.59,119.63822,,,,,
+1707351600000,44403.6,44494.11,44403.59,44485.15,244.5948,,,,,
+1707351900000,44485.15,44690.0,44482.98,44497.55,786.42321,,,,,
+1707352200000,44497.54,44557.23,44469.49,44547.99,220.58613,,,,,
+1707352500000,44548.0,44597.94,44504.58,44570.0,230.96807,,,,,
+1707352800000,44569.99,44650.0,44560.0,44574.0,305.16676,,,,,
+1707353100000,44573.99,44574.0,44500.0,44532.73,292.33143,,,,,
+1707353400000,44532.73,44620.0,44506.64,44602.22,421.39288,,,,,
+1707353700000,44602.22,44698.46,44570.0,44676.01,279.7558,,,,,
+1707354000000,44676.02,44695.47,44572.19,44572.2,176.56992,,,,,
+1707354300000,44572.2,44651.1,44552.26,44650.19,105.41444,,,,,
+1707354600000,44650.19,44653.01,44545.61,44563.99,139.56801,,,,,
+1707354900000,44563.99,44588.01,44476.92,44579.47,201.15184,sell,44493.20873185,0.00825273514104542,101979,7.665568005373721
+1707355200000,44579.47,44656.88,44542.0,44643.61,112.59274,,,,,
+1707355500000,44643.6,44643.61,44574.15,44574.15,124.40652,,,,,
+1707355800000,44574.16,44582.45,44502.53,44525.99,137.51451,,,,,
+1707356100000,44525.99,44554.58,44515.61,44521.88,147.6018,,,,,
+1707356400000,44521.89,44563.75,44490.24,44548.52,117.34747,,,,,
+1707356700000,44548.53,44636.48,44532.0,44606.32,147.19209,,,,,
+1707357000000,44606.32,44671.1,44571.83,44634.02,128.4264,,,,,
+1707357300000,44634.02,44688.0,44614.58,44654.73,145.7268,,,,,
+1707357600000,44654.73,44699.49,44646.27,44693.18,122.13368,,,,,
+1707357900000,44693.18,44780.0,44591.12,44591.13,412.62589,,,,,
+1707358200000,44591.12,44625.54,44569.93,44620.15,100.30754,,,,,
+1707358500000,44620.15,44644.0,44596.0,44624.24,259.47847,,,,,
+1707358800000,44624.25,44648.0,44620.44,44635.0,112.73653,,,,,
+1707359100000,44635.0,44635.0,44536.01,44561.29,169.14077,,,,,
+1707359400000,44561.29,44585.05,44552.0,44569.06,91.9781,,,,,
+1707359700000,44569.06,44614.63,44548.43,44604.81,250.82006,,,,,
+1707360000000,44604.81,44654.97,44604.81,44641.03,131.59169,,,,,
+1707360300000,44641.02,44657.7,44578.35,44578.36,94.93689,,,,,
+1707360600000,44578.36,44604.76,44545.07,44583.42,162.9015,,,,,
+1707360900000,44583.43,44675.82,44582.22,44648.32,124.71007,,,,,
+1707361200000,44648.33,44699.6,44648.32,44688.0,171.14836,,,,,
+1707361500000,44688.01,44688.01,44623.38,44675.28,121.17341,,,,,
+1707361800000,44675.27,44694.55,44640.44,44654.71,186.12824,,,,,
+1707362100000,44654.71,44696.67,44654.19,44696.66,64.2536,,,,,
+1707362400000,44696.66,44727.42,44676.67,44685.15,156.27387,,,,,
+1707362700000,44685.15,44694.0,44617.75,44625.31,168.29017,,,,,
+1707363000000,44625.32,44641.0,44588.48,44630.53,116.97109,,,,,
+1707363300000,44630.53,44630.53,44604.51,44606.01,53.67611,,,,,
+1707363600000,44606.01,44615.71,44581.1,44581.1,78.58253,,,,,
+1707363900000,44581.1,44631.1,44571.33,44631.08,108.63999,,,,,
+1707364200000,44631.08,44631.09,44556.06,44591.1,240.47265,,,,,
+1707364500000,44591.11,44591.11,44534.0,44540.99,122.27974,,,,,
+1707364800000,44540.98,44572.64,44540.98,44566.0,75.63677,,,,,
+1707365100000,44566.01,44574.19,44552.33,44552.33,59.99963,,,,,
+1707365400000,44552.33,44565.99,44548.0,44565.99,71.01446,,,,,
+1707365700000,44565.98,44565.99,44525.03,44532.56,70.51511,,,,,
+1707366000000,44532.56,44569.99,44532.55,44569.99,68.34616,,,,,
+1707366300000,44569.99,44587.46,44569.98,44587.45,45.83188,,,,,
+1707366600000,44587.44,44605.0,44568.14,44584.23,90.18646,,,,,
+1707366900000,44584.24,44584.24,44532.5,44534.0,44.79576,,,,,
+1707367200000,44533.99,44540.03,44525.42,44525.42,46.81373,,,,,
+1707367500000,44525.42,44565.99,44509.02,44551.56,103.76684,,,,,
+1707367800000,44551.56,44551.56,44496.68,44496.68,65.03918,,,,,
+1707368100000,44496.68,44510.0,44480.53,44489.9,64.98115,,,,,
+1707368400000,44489.89,44507.07,44489.89,44504.4,51.58004,,,,,
+1707368700000,44504.4,44509.67,44493.28,44504.4,43.03568,,,,,
+1707369000000,44504.41,44543.0,44504.4,44534.7,74.20524,,,,,
+1707369300000,44534.7,44549.99,44508.39,44518.78,64.91656,,,,,
+1707369600000,44518.78,44597.93,44518.78,44594.01,100.62244,,,,,
+1707369900000,44594.0,44600.0,44556.1,44600.0,101.44949,,,,,
+1707370200000,44599.99,44618.34,44554.07,44589.27,228.17096,,,,,
+1707370500000,44589.28,44589.28,44567.91,44579.97,59.71792,,,,,
+1707370800000,44579.98,44606.34,44551.9,44582.2,159.95851,,,,,
+1707371100000,44582.19,44633.78,44582.19,44601.06,56.57036,,,,,
+1707371400000,44601.06,44601.07,44542.8,44543.0,83.26038,,,,,
+1707371700000,44543.01,44561.1,44536.97,44552.9,33.23786,,,,,
+1707372000000,44552.89,44563.99,44533.75,44554.18,50.26004,,,,,
+1707372300000,44554.19,44554.19,44515.14,44527.51,46.59115,,,,,
+1707372600000,44527.52,44536.43,44498.41,44498.41,63.55951,,,,,
+1707372900000,44498.42,44529.99,44498.41,44523.49,75.44148,,,,,
+1707373200000,44523.49,44528.61,44510.8,44526.0,61.85993,,,,,
+1707373500000,44526.0,44555.0,44512.62,44554.99,59.00353,,,,,
+1707373800000,44554.99,44576.0,44516.85,44523.96,53.80631,,,,,
+1707374100000,44523.95,44532.53,44500.0,44521.11,93.45915,,,,,
+1707374400000,44521.11,44528.72,44488.83,44490.95,84.06149,,,,,
+1707374700000,44490.94,44510.82,44450.0,44465.95,89.16511,,,,,
+1707375000000,44465.95,44491.1,44462.15,44488.23,69.11645,,,,,
+1707375300000,44488.23,44489.28,44455.96,44463.99,59.14813,,,,,
+1707375600000,44463.99,44471.99,44447.16,44452.02,69.47034,,,,,
+1707375900000,44452.02,44498.0,44427.01,44463.41,98.54702,,,,,
+1707376200000,44463.42,44490.01,44463.41,44484.78,48.45204,,,,,
+1707376500000,44484.77,44533.0,44484.77,44520.41,51.22091,,,,,
+1707376800000,44520.42,44522.01,44496.83,44499.92,49.82566,,,,,
+1707377100000,44499.92,44519.38,44499.91,44507.02,40.37044,,,,,
+1707377400000,44507.02,44519.37,44504.07,44519.37,76.24816,,,,,
+1707377700000,44519.36,44537.04,44518.07,44537.03,101.71745,,,,,
+1707378000000,44537.04,44545.99,44528.0,44543.8,83.50682,,,,,
+1707378300000,44543.8,44543.8,44505.39,44521.1,74.67182,,,,,
+1707378600000,44521.09,44528.0,44508.75,44517.81,64.7451,,,,,
+1707378900000,44517.82,44517.82,44509.41,44513.24,46.61531,,,,,
+1707379200000,44513.25,44590.0,44513.24,44571.1,116.49217,,,,,
+1707379500000,44571.09,44612.78,44564.16,44604.76,109.27569,,,,,
+1707379800000,44604.76,44629.2,44588.0,44614.48,84.9937,,,,,
+1707380100000,44614.47,44626.42,44560.41,44590.57,113.00504,,,,,
+1707380400000,44590.58,44675.59,44584.04,44659.71,111.39584,,,,,
+1707380700000,44659.72,44659.72,44614.53,44625.72,79.1576,,,,,
+1707381000000,44625.72,44667.09,44612.55,44656.89,76.45943,,,,,
+1707381300000,44656.88,44682.33,44649.32,44675.63,69.94882,,,,,
+1707381600000,44675.63,44718.55,44663.18,44706.0,158.44942,,,,,
+1707381900000,44706.0,44744.0,44706.0,44715.6,164.67205,,,,,
+1707382200000,44715.59,44738.0,44687.11,44729.8,142.96136,,,,,
+1707382500000,44729.81,44743.98,44717.41,44718.33,123.76366,,,,,
+1707382800000,44718.33,44736.48,44699.54,44719.91,153.27812,,,,,
+1707383100000,44719.92,44743.93,44671.1,44701.08,109.49439,,,,,
+1707383400000,44701.08,44701.09,44617.33,44624.15,122.18846,,,,,
+1707383700000,44624.15,44656.88,44612.66,44650.0,58.39984,,,,,
+1707384000000,44649.99,44679.99,44612.78,44615.61,75.75215,,,,,
+1707384300000,44615.62,44658.86,44615.61,44657.62,66.88457,,,,,
+1707384600000,44657.63,44690.0,44647.01,44689.98,58.42078,,,,,
+1707384900000,44689.98,44788.01,44684.98,44768.47,178.3976,,,,,
+1707385200000,44768.47,44768.48,44704.12,44723.25,142.65433,,,,,
+1707385500000,44723.25,44723.28,44684.0,44700.01,81.91011,,,,,
+1707385800000,44700.02,44740.0,44698.74,44703.77,61.86504,,,,,
+1707386100000,44703.77,44717.19,44688.63,44692.81,70.48126,,,,,
+1707386400000,44692.82,44692.82,44686.61,44692.8,36.93168,,,,,
+1707386700000,44692.8,44713.99,44690.74,44694.01,91.23399,,,,,
+1707387000000,44694.01,44830.0,44694.0,44777.92,234.44813,,,,,
+1707387300000,44777.93,44849.99,44741.2,44800.0,232.93776,,,,,
+1707387600000,44800.01,44800.01,44687.01,44738.87,130.52196,,,,,
+1707387900000,44738.87,44747.33,44708.16,44732.0,96.86602,,,,,
+1707388200000,44731.99,44850.0,44714.14,44817.58,252.83301,,,,,
+1707388500000,44817.59,44831.1,44767.16,44821.09,128.81006,,,,,
+1707388800000,44821.1,44838.13,44797.8,44811.14,113.35147,,,,,
+1707389100000,44811.15,44839.65,44791.1,44825.99,119.22612,,,,,
+1707389400000,44826.0,44849.0,44813.19,44813.19,156.92382,,,,,
+1707389700000,44813.19,44828.27,44792.0,44828.27,69.65534,,,,,
+1707390000000,44828.26,44828.27,44788.47,44820.5,136.46333,,,,,
+1707390300000,44820.5,44827.16,44775.99,44827.16,97.24112,,,,,
+1707390600000,44827.15,44885.0,44827.15,44884.0,250.14624,,,,,
+1707390900000,44884.0,44884.74,44824.0,44847.09,182.04611,,,,,
+1707391200000,44847.1,44852.34,44834.0,44841.19,89.13622,,,,,
+1707391500000,44841.18,44848.73,44786.59,44795.09,107.38825,,,,,
+1707391800000,44795.08,44795.09,44687.19,44751.91,218.33519,,,,,
+1707392100000,44751.9,44794.0,44721.1,44792.11,120.718,,,,,
+1707392400000,44792.1,44792.11,44745.01,44777.92,102.65846,,,,,
+1707392700000,44777.91,44777.92,44737.42,44758.8,124.00548,,,,,
+1707393000000,44758.79,44766.1,44700.0,44732.02,129.34376,,,,,
+1707393300000,44732.03,44747.6,44685.89,44698.97,106.75417,,,,,
+1707393600000,44698.97,44739.64,44698.97,44714.6,121.63879,,,,,
+1707393900000,44714.59,44830.0,44714.59,44792.41,104.90627,,,,,
+1707394200000,44792.41,44841.1,44792.4,44841.1,103.40264,,,,,
+1707394500000,44841.1,44841.1,44814.0,44822.63,146.25993,,,,,
+1707394800000,44822.63,44837.17,44774.76,44774.77,97.37669,,,,,
+1707395100000,44774.76,44774.77,44726.32,44726.33,102.06838,,,,,
+1707395400000,44726.32,44726.33,44659.27,44703.68,121.75485,,,,,
+1707395700000,44703.67,44710.28,44606.0,44660.2,202.24458,,,,,
+1707396000000,44660.21,44663.9,44625.06,44663.9,77.59356,,,,,
+1707396300000,44663.9,44681.1,44641.1,44656.08,88.50119,,,,,
+1707396600000,44656.08,44671.03,44630.08,44671.03,88.52718,,,,,
+1707396900000,44671.03,44694.04,44671.02,44689.2,68.69765,,,,,
+1707397200000,44689.21,44740.0,44684.87,44737.01,77.39667,,,,,
+1707397500000,44737.0,44745.72,44715.56,44715.57,95.82731,,,,,
+1707397800000,44715.56,44800.08,44715.56,44799.45,260.95682,,,,,
+1707398100000,44799.46,44819.11,44724.75,44728.14,280.69282,,,,,
+1707398400000,44728.15,44754.0,44715.93,44754.0,61.43094,,,,,
+1707398700000,44754.0,44760.03,44711.35,44750.78,74.86903,,,,,
+1707399000000,44750.77,44750.78,44690.0,44719.66,132.22323,,,,,
+1707399300000,44719.66,44800.0,44700.65,44796.68,92.61023,,,,,
+1707399600000,44796.68,44838.68,44796.64,44813.54,106.85417,,,,,
+1707399900000,44813.55,44884.99,44805.83,44870.0,230.0641,,,,,
+1707400200000,44869.99,44958.0,44861.62,44933.87,338.91198,,,,,
+1707400500000,44933.88,45000.0,44870.89,44984.0,454.56035,,,,,
+1707400800000,44984.0,45173.87,44944.26,45044.04,997.36746,,,,,
+1707401100000,45044.03,45151.38,45030.46,45069.43,465.35443,,,,,
+1707401400000,45069.43,45189.97,45066.69,45181.99,351.02686,,,,,
+1707401700000,45182.0,45189.96,45050.0,45068.72,308.86897,,,,,
+1707402000000,45068.71,45185.23,45068.71,45131.11,215.11275,,,,,
+1707402300000,45131.11,45131.11,45042.57,45045.22,250.30901,,,,,
+1707402600000,45045.22,45075.33,44868.01,44963.32,439.31425,,,,,
+1707402900000,44963.32,45049.97,44950.0,45038.31,253.59008,,,,,
+1707403200000,45038.31,45038.32,44990.97,45014.2,213.10379,,,,,
+1707403500000,45014.21,45145.49,45005.44,45114.0,217.08692,,,,,
+1707403800000,45114.0,45150.0,45092.0,45135.48,187.39893,,,,,
+1707404100000,45135.48,45241.4,45001.1,45077.99,448.50668,,,,,
+1707404400000,45077.99,45162.1,45071.1,45071.11,212.00055,,,,,
+1707404700000,45071.11,45077.74,45006.03,45006.04,197.30471,,,,,
+1707405000000,45006.04,45050.0,44950.0,45018.01,333.42726,,,,,
+1707405300000,45018.02,45214.72,45002.0,45188.63,292.85007,,,,,
+1707405600000,45188.63,45444.0,45184.68,45311.46,950.58749,,,,,
+1707405900000,45311.46,45409.08,45305.51,45373.02,276.4813,,,,,
+1707406200000,45373.02,45467.14,45371.87,45432.01,393.73863,,,,,
+1707406500000,45432.01,45434.03,45351.11,45365.61,276.12903,,,,,
+1707406800000,45365.6,45390.8,45294.52,45361.1,327.7776,,,,,
+1707407100000,45361.11,45361.57,45260.37,45324.0,271.85494,,,,,
+1707407400000,45323.99,45436.92,45323.99,45426.89,297.95175,,,,,
+1707407700000,45426.89,45456.0,45379.55,45432.3,206.89087,,,,,
+1707408000000,45432.3,45498.0,45361.1,45383.16,442.53263,,,,,
+1707408300000,45383.16,45383.17,45300.0,45350.76,234.41984,,,,,
+1707408600000,45350.76,45363.6,45290.0,45321.24,189.77637,,,,,
+1707408900000,45321.24,45373.42,45206.0,45227.91,299.90687,,,,,
+1707409200000,45227.91,45286.24,45208.08,45225.99,193.4303,,,,,
+1707409500000,45225.99,45285.92,45218.0,45261.02,192.1649,,,,,
+1707409800000,45261.02,45333.35,45181.0,45200.45,386.60742,,,,,
+1707410100000,45200.45,45280.1,45141.58,45240.51,243.95601,,,,,
+1707410400000,45240.52,45246.0,45201.1,45216.26,158.4382,,,,,
+1707410700000,45216.26,45217.2,45067.28,45086.96,418.86806,,,,,
+1707411000000,45086.96,45112.01,44904.13,45021.8,507.96759,,,,,
+1707411300000,45021.79,45096.3,45021.79,45066.01,311.88183,,,,,
+1707411600000,45066.0,45076.18,45001.7,45043.5,291.1451,,,,,
+1707411900000,45043.5,45056.0,44890.0,44969.99,412.95665,,,,,
+1707412200000,44969.98,45031.27,44955.48,45002.0,142.20157,,,,,
+1707412500000,45002.01,45005.19,44929.18,44951.18,156.87489,,,,,
+1707412800000,44951.19,45048.89,44944.29,45026.99,168.27725,,,,,
+1707413100000,45027.0,45138.0,45013.69,45136.13,291.03368,,,,,
+1707413400000,45136.12,45180.03,45061.03,45154.57,190.38551,,,,,
+1707413700000,45154.57,45239.53,45154.56,45216.13,178.5506,,,,,
+1707414000000,45216.13,45217.06,45134.0,45154.13,148.49245,,,,,
+1707414300000,45154.13,45154.13,45055.59,45073.76,144.16761,,,,,
+1707414600000,45073.77,45155.51,45068.08,45154.0,77.02157,,,,,
+1707414900000,45153.99,45154.0,45011.26,45042.53,158.3866,,,,,
+1707415200000,45042.54,45098.0,45001.42,45026.86,160.24705,,,,,
+1707415500000,45026.86,45130.41,44991.1,45102.87,144.15599,,,,,
+1707415800000,45102.86,45133.19,45081.1,45109.91,99.71743,,,,,
+1707416100000,45109.91,45134.94,45065.2,45095.38,83.31146,,,,,
+1707416400000,45095.37,45175.65,45095.37,45175.64,110.85532,,,,,
+1707416700000,45175.65,45199.97,45156.08,45199.97,66.19448,,,,,
+1707417000000,45199.96,45200.0,45133.67,45176.41,92.29929,,,,,
+1707417300000,45176.42,45200.04,45162.0,45200.03,128.70446,,,,,
+1707417600000,45200.03,45208.11,45151.1,45172.41,86.92051,,,,,
+1707417900000,45172.41,45246.0,45161.17,45238.01,163.44989,,,,,
+1707418200000,45238.01,45292.97,45204.15,45292.53,179.17282,,,,,
+1707418500000,45292.53,45318.35,45267.78,45302.46,142.14417,,,,,
+1707418800000,45302.47,45330.0,45244.0,45244.0,151.53074,,,,,
+1707419100000,45244.0,45350.0,45244.0,45321.9,133.87341,,,,,
+1707419400000,45321.9,45334.37,45230.0,45240.71,120.51799,,,,,
+1707419700000,45240.71,45328.0,45240.71,45327.98,103.78445,,,,,
+1707420000000,45327.99,45369.09,45322.83,45327.53,91.52194,,,,,
+1707420300000,45327.53,45367.15,45320.09,45364.76,88.35916,,,,,
+1707420600000,45364.75,45438.59,45278.0,45360.01,235.93628,,,,,
+1707420900000,45360.0,45374.56,45305.21,45327.88,100.52611,,,,,
+1707421200000,45327.87,45407.35,45326.74,45377.05,136.57947,,,,,
+1707421500000,45377.06,45405.22,45322.95,45322.95,133.46765,,,,,
+1707421800000,45322.96,45344.23,45298.55,45344.23,121.40446,,,,,
+1707422100000,45344.23,45346.0,45284.13,45284.14,119.47054,,,,,
+1707422400000,45284.13,45326.65,45267.44,45308.81,112.93897,,,,,
+1707422700000,45308.8,45376.68,45308.8,45356.59,152.9787,,,,,
+1707423000000,45356.6,45491.63,45356.59,45484.87,248.77229,,,,,
+1707423300000,45484.88,45614.3,45471.1,45503.87,603.00073,,,,,
+1707423600000,45503.86,45525.47,45360.0,45372.36,242.49717,,,,,
+1707423900000,45372.35,45381.42,45312.0,45381.42,214.83451,,,,,
+1707424200000,45381.41,45550.0,45367.88,45537.53,246.68084,,,,,
+1707424500000,45537.52,45562.1,45442.0,45493.96,156.26098,,,,,
+1707424800000,45493.96,45498.0,45397.74,45404.21,168.48732,,,,,
+1707425100000,45404.22,45544.82,45378.83,45543.17,254.59043,,,,,
+1707425400000,45543.17,45572.62,45440.61,45447.68,210.04889,,,,,
+1707425700000,45447.67,45530.0,45431.1,45496.21,277.71548,,,,,
+1707426000000,45496.2,45496.21,45418.0,45432.41,136.51229,,,,,
+1707426300000,45432.41,45432.41,45391.1,45391.11,125.58985,,,,,
+1707426600000,45391.11,45391.11,45338.54,45385.07,153.00833,,,,,
+1707426900000,45385.07,45477.07,45365.77,45425.47,167.78943,,,,,
+1707427200000,45425.47,45432.36,45388.0,45416.05,83.71043,,,,,
+1707427500000,45416.04,45465.2,45413.73,45465.19,77.15324,,,,,
+1707427800000,45465.2,45483.52,45437.7,45481.25,111.83829,,,,,
+1707428100000,45481.25,45501.1,45439.69,45439.69,130.78655,,,,,
+1707428400000,45439.69,45486.94,45437.05,45437.06,86.5253,,,,,
+1707428700000,45437.05,45437.99,45385.7,45415.13,101.72558,,,,,
+1707429000000,45415.14,45415.14,45312.0,45316.86,128.33326,,,,,
+1707429300000,45316.85,45370.0,45278.07,45321.04,232.37819,,,,,
+1707429600000,45321.03,45409.81,45321.03,45387.47,131.4637,,,,,
+1707429900000,45387.47,45389.14,45289.13,45311.1,205.7537,,,,,
+1707430200000,45311.09,45335.98,45295.56,45334.77,75.46325,,,,,
+1707430500000,45334.78,45393.43,45323.44,45383.26,83.30847,,,,,
+1707430800000,45383.26,45383.27,45324.18,45340.28,65.06752,,,,,
+1707431100000,45340.28,45351.1,45340.23,45340.23,39.92659,,,,,
+1707431400000,45340.23,45340.24,45296.0,45313.98,49.36554,,,,,
+1707431700000,45313.99,45313.99,45227.0,45259.66,87.87008,buy,45260.79860714286,0.005558213609936346,456420,0.0
+1707432000000,45259.66,45284.54,45259.66,45267.57,45.82822,,,,,
+1707432300000,45267.56,45314.67,45267.56,45314.67,30.22057,,,,,
+1707432600000,45314.66,45331.1,45286.43,45331.09,44.66946,,,,,
+1707432900000,45331.1,45352.6,45258.63,45272.55,87.0644,,,,,
+1707433200000,45272.54,45407.62,45261.1,45356.02,179.22335,,,,,
+1707433500000,45356.01,45391.1,45326.2,45342.71,108.36813,,,,,
+1707433800000,45342.7,45370.58,45334.44,45361.47,84.26899,,,,,
+1707434100000,45361.47,45399.45,45356.59,45356.59,81.52644,,,,,
+1707434400000,45356.59,45356.6,45310.0,45311.12,97.45975,,,,,
+1707434700000,45311.11,45317.04,45261.11,45262.82,85.60321,,,,,
+1707435000000,45262.82,45316.35,45262.81,45281.3,138.92636,,,,,
+1707435300000,45281.29,45317.03,45281.29,45317.02,58.51569,,,,,
+1707435600000,45317.03,45340.2,45304.88,45316.46,54.2028,,,,,
+1707435900000,45316.45,45368.0,45316.45,45345.68,51.86581,,,,,
+1707436200000,45345.68,45345.69,45310.33,45311.1,61.41553,,,,,
+1707436500000,45311.11,45311.11,45286.0,45288.65,52.10637,,,,,
+1707436800000,45288.66,45369.99,45288.65,45354.39,133.81925,,,,,
+1707437100000,45354.38,45378.5,45323.61,45323.61,78.87883,,,,,
+1707437400000,45323.62,45340.01,45320.52,45338.07,83.03633,,,,,
+1707437700000,45338.06,45400.0,45338.06,45388.83,71.19284,,,,,
+1707438000000,45388.83,45400.01,45367.2,45392.3,77.8473,,,,,
+1707438300000,45392.3,45392.31,45336.05,45350.27,84.96827,,,,,
+1707438600000,45350.28,45400.0,45350.27,45364.79,73.19061,,,,,
+1707438900000,45364.8,45370.7,45306.0,45309.98,99.89211,,,,,
+1707439200000,45309.98,45321.1,45242.12,45257.99,88.9306,,,,,
+1707439500000,45257.99,45311.09,45245.13,45251.34,143.41079,,,,,
+1707439800000,45251.33,45301.1,45248.22,45274.82,73.99699,,,,,
+1707440100000,45274.83,45297.99,45266.52,45289.1,73.61618,,,,,
+1707440400000,45289.1,45308.0,45275.29,45276.15,93.60151,,,,,
+1707440700000,45276.14,45318.88,45276.14,45303.99,56.16708,,,,,
+1707441000000,45303.99,45344.0,45292.01,45336.42,71.50185,,,,,
+1707441300000,45336.41,45377.89,45336.41,45366.0,55.55198,,,,,
+1707441600000,45366.0,45370.34,45318.0,45344.01,80.16619,,,,,
+1707441900000,45344.0,45350.0,45325.3,45331.59,59.81062,,,,,
+1707442200000,45331.6,45331.6,45314.58,45314.59,56.54264,,,,,
+1707442500000,45314.58,45359.95,45301.1,45346.02,88.7296,,,,,
+1707442800000,45346.03,45367.46,45338.42,45363.72,42.29186,,,,,
+1707443100000,45363.72,45366.73,45346.29,45365.99,36.10002,,,,,
+1707443400000,45366.0,45450.0,45365.99,45450.0,90.69472,,,,,
+1707443700000,45449.99,45500.0,45440.4,45492.0,84.45935,,,,,
+1707444000000,45492.01,45494.08,45441.4,45494.08,105.18473,,,,,
+1707444300000,45494.07,45537.23,45476.0,45476.0,163.67241,,,,,
+1707444600000,45476.0,45537.22,45475.51,45521.28,141.30463,,,,,
+1707444900000,45521.28,45887.23,45498.0,45718.68,768.68397,,,,,
+1707445200000,45718.69,45770.0,45673.23,45762.01,271.19407,,,,,
+1707445500000,45762.01,45790.0,45724.0,45789.94,169.74984,,,,,
+1707445800000,45789.95,45789.95,45657.43,45736.0,171.95608,,,,,
+1707446100000,45736.0,45859.99,45735.99,45859.98,285.70549,,,,,
+1707446400000,45859.97,45975.0,45818.96,45955.59,478.88518,,,,,
+1707446700000,45955.59,46200.0,45955.58,46014.75,1093.42476,,,,,
+1707447000000,46014.76,46207.47,46007.74,46190.45,322.10796,,,,,
+1707447300000,46190.45,46384.27,46190.45,46285.23,818.69332,,,,,
+1707447600000,46285.22,46326.79,46172.0,46248.29,431.30131,,,,,
+1707447900000,46248.29,46248.29,46122.01,46143.08,243.19962,,,,,
+1707448200000,46143.08,46350.0,46105.0,46288.73,357.76554,sell,46126.14773436,0.003609226007612166,849564,2.793404432124573
+1707448500000,46288.73,46288.74,46168.51,46199.34,239.20419,,,,,
+1707448800000,46199.34,46217.67,46151.1,46159.68,204.68134,,,,,
+1707449100000,46159.69,46163.35,46052.03,46061.23,225.83834,,,,,
+1707449400000,46061.23,46163.34,46052.59,46099.38,208.68899,,,,,
+1707449700000,46099.39,46141.1,46083.01,46083.03,201.20312,,,,,
+1707450000000,46083.03,46098.12,46041.1,46081.12,135.0694,,,,,
+1707450300000,46081.12,46100.0,46072.54,46090.0,117.56373,,,,,
+1707450600000,46090.0,46117.46,46033.09,46039.98,328.01312,,,,,
+1707450900000,46039.98,46083.83,46034.57,46060.74,101.05121,,,,,
+1707451200000,46060.74,46106.39,46060.73,46106.38,112.22456,,,,,
+1707451500000,46106.39,46148.0,46090.08,46122.02,114.38944,,,,,
+1707451800000,46122.01,46122.02,46026.01,46029.34,141.16627,,,,,
+1707452100000,46029.34,46048.01,45855.0,45861.99,344.15109,,,,,
+1707452400000,45861.99,45947.01,45859.44,45922.01,212.7845,sell,45918.12512641,0.0019489876023241794,544343,1.157187410772224
+1707452700000,45922.01,45960.0,45922.0,45955.99,190.77321,,,,,
+1707453000000,45955.98,45957.72,45886.01,45890.81,99.38682,,,,,
+1707453300000,45890.81,45954.78,45890.8,45944.31,118.33167,,,,,
+1707453600000,45944.32,46016.0,45941.1,46016.0,115.45109,,,,,
+1707453900000,46016.0,46016.0,45918.15,45918.15,300.28951,,,,,
+1707454200000,45918.15,45990.16,45906.97,45978.0,105.36836,,,,,
+1707454500000,45978.01,45978.01,45931.06,45960.73,83.71631,,,,,
+1707454800000,45960.74,45998.0,45960.73,45997.99,71.19566,,,,,
+1707455100000,45998.0,45999.99,45974.03,45997.68,81.74099,,,,,
+1707455400000,45997.68,46006.0,45935.58,45942.16,99.15925,,,,,
+1707455700000,45942.16,46038.8,45932.56,45996.35,146.64012,,,,,
+1707456000000,45996.34,46066.91,45958.45,46048.01,117.84657,,,,,
+1707456300000,46048.0,46089.31,46044.0,46080.58,90.25205,,,,,
+1707456600000,46080.58,46148.0,46080.57,46145.64,161.69721,,,,,
+1707456900000,46145.63,46231.1,46126.91,46195.02,280.71846,,,,,
+1707457200000,46195.02,46221.1,46159.04,46180.01,113.87084,,,,,
+1707457500000,46180.01,46235.29,46180.0,46224.41,130.21218,,,,,
+1707457800000,46224.4,46270.0,46195.32,46234.96,174.53296,,,,,
+1707458100000,46234.96,46278.0,46221.26,46267.15,97.88828,,,,,
+1707458400000,46267.15,46269.2,46183.76,46225.56,115.0288,,,,,
+1707458700000,46225.55,46228.98,46204.77,46223.67,71.48026,,,,,
+1707459000000,46223.66,46229.2,46200.55,46200.55,55.91099,,,,,
+1707459300000,46200.56,46227.18,46181.52,46190.7,80.58015,,,,,
+1707459600000,46190.7,46245.19,46190.7,46222.14,96.27082,,,,,
+1707459900000,46222.14,46247.29,46166.67,46169.99,65.85477,,,,,
+1707460200000,46169.99,46185.28,46134.0,46169.17,74.46784,,,,,
+1707460500000,46169.18,46215.43,46169.17,46196.0,51.8242,,,,,
+1707460800000,46196.01,46196.03,46132.17,46196.03,79.27381,,,,,
+1707461100000,46196.02,46228.0,46180.01,46224.38,95.99364,,,,,
+1707461400000,46224.39,46224.39,46158.35,46180.0,84.06463,,,,,
+1707461700000,46179.99,46228.0,46162.08,46195.91,106.47261,,,,,
+1707462000000,46195.92,46324.43,46195.91,46314.25,201.61043,,,,,
+1707462300000,46314.25,46330.0,46270.0,46270.01,160.90324,,,,,
+1707462600000,46270.0,46270.01,46246.06,46250.01,78.33673,,,,,
+1707462900000,46250.02,46250.02,46190.0,46220.78,93.7448,,,,,
+1707463200000,46220.77,46250.0,46211.14,46238.25,86.72158,,,,,
+1707463500000,46238.25,46319.25,46238.24,46319.24,89.55528,,,,,
+1707463800000,46319.24,46378.79,46280.77,46328.05,296.0379,,,,,
+1707464100000,46328.05,46425.03,46316.2,46358.11,326.29657,,,,,
+1707464400000,46358.11,46358.12,46262.49,46309.6,301.04104,,,,,
+1707464700000,46309.59,46309.6,46234.51,46234.51,258.60414,,,,,
+1707465000000,46234.51,46246.77,46194.24,46238.0,241.26209,,,,,
+1707465300000,46238.0,46238.0,46191.7,46202.0,196.10925,,,,,
+1707465600000,46202.01,46289.9,46201.53,46276.0,158.20815,,,,,
+1707465900000,46276.0,46306.34,46247.96,46265.29,123.57964,,,,,
+1707466200000,46265.3,46346.76,46262.91,46343.37,132.94148,,,,,
+1707466500000,46343.36,46428.26,46332.0,46401.07,193.04224,,,,,
+1707466800000,46401.07,46470.09,46401.06,46464.61,252.14095,,,,,
+1707467100000,46464.62,46484.99,46418.0,46484.98,205.42348,,,,,
+1707467400000,46484.97,46484.98,46377.11,46442.65,234.54311,,,,,
+1707467700000,46442.64,46484.0,46405.34,46473.99,155.76324,,,,,
+1707468000000,46473.99,46474.0,46435.95,46435.95,100.80842,,,,,
+1707468300000,46435.96,46481.1,46428.0,46463.82,129.20473,,,,,
+1707468600000,46463.83,46512.94,46365.38,46471.1,282.51143,,,,,
+1707468900000,46471.09,46675.86,46451.1,46639.99,594.58064,,,,,
+1707469200000,46640.0,46750.0,46637.99,46644.6,799.56803,,,,,
+1707469500000,46644.6,46718.01,46608.95,46621.24,340.5395,,,,,
+1707469800000,46621.24,46622.03,46531.71,46579.79,231.44204,,,,,
+1707470100000,46579.79,46579.8,46482.35,46531.5,283.48502,,,,,
+1707470400000,46531.51,46636.57,46512.89,46604.36,232.76526,,,,,
+1707470700000,46604.36,46610.0,46550.23,46588.99,173.78984,,,,,
+1707471000000,46589.0,46589.0,46534.96,46547.22,136.69926,,,,,
+1707471300000,46547.22,46604.2,46523.68,46578.47,157.3826,,,,,
+1707471600000,46578.47,46647.46,46553.34,46604.34,133.90087,,,,,
+1707471900000,46604.35,46666.66,46561.0,46561.01,188.12674,,,,,
+1707472200000,46561.0,46571.1,46513.53,46550.51,146.09621,,,,,
+1707472500000,46550.52,46552.0,46517.72,46522.0,87.78351,,,,,
+1707472800000,46522.0,46578.0,46521.99,46555.96,138.29746,,,,,
+1707473100000,46555.97,46630.0,46555.96,46619.75,94.57162,,,,,
+1707473400000,46619.75,46655.04,46600.0,46626.05,134.53111,,,,,
+1707473700000,46626.05,46680.0,46621.1,46680.0,104.21066,,,,,
+1707474000000,46679.99,46697.18,46554.69,46554.7,172.46501,,,,,
+1707474300000,46554.7,46594.11,46522.0,46589.01,158.18997,,,,,
+1707474600000,46589.02,46611.66,46569.99,46581.99,126.64672,,,,,
+1707474900000,46581.99,46627.0,46579.8,46586.28,94.68219,,,,,
+1707475200000,46586.29,46647.57,46575.3,46599.29,101.26451,,,,,
+1707475500000,46599.29,46671.1,46592.68,46642.57,105.62435,,,,,
+1707475800000,46642.57,46716.37,46642.57,46692.02,163.99846,,,,,
+1707476100000,46692.02,46806.24,46692.01,46779.52,339.67257,,,,,
+1707476400000,46779.53,46860.0,46754.78,46840.0,310.11562,,,,,
+1707476700000,46840.01,46863.76,46696.25,46743.97,299.42941,,,,,
+1707477000000,46743.96,46765.45,46696.0,46764.0,127.83762,,,,,
+1707477300000,46763.99,46802.99,46712.29,46731.87,228.57078,,,,,
+1707477600000,46731.87,46756.11,46677.75,46746.66,169.0699,,,,,
+1707477900000,46746.66,46805.71,46746.65,46805.7,120.85643,,,,,
+1707478200000,46805.71,46933.86,46798.53,46870.0,328.48612,,,,,
+1707478500000,46869.99,46957.0,46801.19,46949.76,301.11442,,,,,
+1707478800000,46949.75,47014.19,46902.62,47014.18,636.60254,,,,,
+1707479100000,47014.18,47136.0,46907.43,47136.0,625.43752,,,,,
+1707479400000,47135.99,47295.0,47075.8,47277.29,770.3754,,,,,
+1707479700000,47277.29,47299.88,47090.0,47180.02,446.53623,,,,,
+1707480000000,47180.01,47250.0,47126.29,47227.21,372.6526,,,,,
+1707480300000,47227.2,47699.0,47203.83,47489.7,1454.46423,,,,,
+1707480600000,47489.71,47684.43,47376.32,47420.89,1003.07272,,,,,
+1707480900000,47420.9,47540.0,47390.0,47390.0,572.37378,,,,,
+1707481200000,47390.0,47391.1,47255.82,47283.59,583.54113,,,,,
+1707481500000,47283.6,47321.1,47198.46,47260.0,341.15826,,,,,
+1707481800000,47259.99,47335.99,47177.04,47209.81,293.0571,,,,,
+1707482100000,47209.81,47361.0,47200.0,47335.55,363.72934,,,,,
+1707482400000,47335.55,47508.0,47311.19,47461.09,483.68598,,,,,
+1707482700000,47461.08,47500.0,47396.17,47412.84,283.2421,,,,,
+1707483000000,47412.83,47412.84,47315.0,47342.04,286.85251,,,,,
+1707483300000,47342.05,47378.73,47300.0,47323.99,231.71316,,,,,
+1707483600000,47324.0,47340.0,47300.0,47333.99,274.7441,,,,,
+1707483900000,47333.99,47359.3,47254.01,47256.83,577.92874,,,,,
+1707484200000,47256.83,47400.0,47256.83,47386.02,216.11304,,,,,
+1707484500000,47386.02,47425.57,47362.0,47415.54,163.9139,,,,,
+1707484800000,47415.54,47450.0,47306.0,47313.39,170.31775,,,,,
+1707485100000,47313.39,47374.2,47291.74,47374.2,163.66942,,,,,
+1707485400000,47374.2,47450.0,47329.68,47418.09,274.97304,,,,,
+1707485700000,47418.09,47526.0,47401.1,47475.99,267.92513,,,,,
+1707486000000,47476.0,47636.64,47464.38,47591.59,312.30394,,,,,
+1707486300000,47591.6,47640.82,47502.94,47502.95,269.08158,,,,,
+1707486600000,47502.94,47507.99,47408.0,47473.77,190.61562,,,,,
+1707486900000,47473.77,47530.0,47431.1,47465.96,160.5466,,,,,
+1707487200000,47465.97,47509.63,47445.1,47497.88,170.66324,,,,,
+1707487500000,47497.88,47661.1,47497.87,47631.11,288.8447,,,,,
+1707487800000,47631.1,47719.44,47586.66,47586.67,302.03599,,,,,
+1707488100000,47586.66,47601.09,47200.0,47234.46,969.7288,,,,,
+1707488400000,47234.45,47244.0,46677.76,46830.14,1704.83416,,,,,
+1707488700000,46830.13,47020.0,46652.0,46930.81,876.40523,,,,,
+1707489000000,46930.81,47334.06,46926.42,47217.01,878.12377,,,,,
+1707489300000,47217.01,47311.64,47120.75,47190.02,411.89548,,,,,
+1707489600000,47190.01,47225.99,47074.04,47147.52,410.87466,,,,,
+1707489900000,47147.51,47198.0,47042.57,47047.31,330.84329,,,,,
+1707490200000,47047.31,47063.64,46933.26,46970.01,459.57644,,,,,
+1707490500000,46970.0,47101.8,46952.02,47062.01,422.61138,,,,,
+1707490800000,47062.0,47079.47,46850.0,46850.0,467.18249,,,,,
+1707491100000,46850.0,47053.65,46850.0,47053.63,363.4464,,,,,
+1707491400000,47053.64,47053.64,46869.59,46906.0,424.01206,,,,,
+1707491700000,46906.0,46958.07,46765.44,46958.07,693.12855,,,,,
+1707492000000,46958.07,47039.87,46927.56,46985.62,327.71609,,,,,
+1707492300000,46985.63,47198.47,46978.86,47192.0,523.44627,,,,,
+1707492600000,47191.99,47260.0,47161.1,47191.89,354.17584,,,,,
+1707492900000,47191.89,47217.99,47086.0,47198.0,313.70961,,,,,
+1707493200000,47197.99,47260.0,47109.0,47247.56,270.91237,,,,,
+1707493500000,47247.96,47271.1,47193.0,47211.11,250.69012,,,,,
+1707493800000,47211.11,47243.38,47005.0,47137.99,463.34916,,,,,
+1707494100000,47137.99,47160.0,47081.1,47159.99,207.7781,,,,,
+1707494400000,47159.99,47256.95,47134.0,47226.18,286.67491,,,,,
+1707494700000,47226.19,47333.0,47211.1,47327.99,414.38316,,,,,
+1707495000000,47328.0,47498.0,47321.1,47378.01,893.08343,,,,,
+1707495300000,47378.0,47460.0,47301.97,47367.67,262.99228,,,,,
+1707495600000,47367.66,47388.0,47251.09,47269.99,229.6297,,,,,
+1707495900000,47269.99,47297.96,47191.97,47271.1,194.59671,,,,,
+1707496200000,47271.09,47319.57,47148.96,47221.98,346.65925,,,,,
+1707496500000,47221.99,47271.1,47200.0,47220.78,146.7474,,,,,
+1707496800000,47220.77,47338.0,47220.77,47318.26,153.20599,,,,,
+1707497100000,47318.25,47375.0,47187.5,47223.71,217.65153,,,,,
+1707497400000,47223.71,47260.0,47178.7,47207.54,186.31433,,,,,
+1707497700000,47207.55,47290.0,47190.54,47275.88,143.89994,,,,,
+1707498000000,47275.88,47305.13,47223.96,47224.41,230.55915,,,,,
+1707498300000,47224.0,47361.96,47215.69,47344.16,190.90185,,,,,
+1707498600000,47344.17,47418.42,47318.0,47377.98,208.04711,,,,,
+1707498900000,47377.98,47500.0,47377.98,47477.29,328.65652,,,,,
+1707499200000,47477.29,47582.35,47438.84,47516.41,328.92235,,,,,
+1707499500000,47516.41,47637.0,47498.05,47589.43,380.40928,,,,,
+1707499800000,47589.43,47625.04,47513.94,47554.5,235.72172,,,,,
+1707500100000,47554.5,47571.1,47460.32,47478.8,259.16383,,,,,
+1707500400000,47478.8,47542.17,47478.79,47511.06,192.78152,,,,,
+1707500700000,47511.05,47558.04,47483.97,47539.91,178.40599,,,,,
+1707501000000,47539.92,47650.0,47537.13,47577.99,424.28546,,,,,
+1707501300000,47577.99,47661.99,47568.58,47652.24,266.02293,,,,,
+1707501600000,47652.24,47880.0,47641.1,47782.02,923.94286,,,,,
+1707501900000,47782.02,47810.0,47666.0,47809.87,402.12174,,,,,
+1707502200000,47809.87,47934.9,47748.15,47750.0,689.08679,,,,,
+1707502500000,47750.01,47866.53,47709.17,47820.46,327.57587,,,,,
+1707502800000,47820.46,48186.42,47804.75,48126.09,1226.84931,,,,,
+1707503100000,48126.08,48200.0,47966.83,48072.65,929.04063,,,,,
+1707503400000,48072.65,48085.29,47876.0,47926.28,455.22186,,,,,
+1707503700000,47926.28,47926.28,47817.02,47848.14,290.52224,,,,,
+1707504000000,47848.14,47894.43,47770.16,47808.57,236.09459,,,,,
+1707504300000,47808.57,47864.37,47761.83,47767.99,392.47287,,,,,
+1707504600000,47767.99,47871.1,47700.0,47746.48,497.58535,,,,,
+1707504900000,47746.49,47753.78,47489.47,47602.0,710.76258,,,,,
+1707505200000,47602.0,47617.14,47445.77,47534.0,391.62178,,,,,
+1707505500000,47534.0,47549.0,47352.94,47358.25,292.38663,,,,,
+1707505800000,47358.25,47502.0,47248.04,47498.86,384.87958,,,,,
+1707506100000,47498.86,47498.87,47405.19,47428.14,206.09811,,,,,
+1707506400000,47428.14,47465.4,47304.61,47462.6,276.53753,,,,,
+1707506700000,47462.59,47548.99,47462.59,47537.68,261.46082,,,,,
+1707507000000,47537.69,47600.4,47468.63,47596.78,258.02554,,,,,
+1707507300000,47596.78,47663.71,47550.64,47632.16,249.99772,,,,,
+1707507600000,47632.16,47645.87,47525.0,47546.6,261.19406,,,,,
+1707507900000,47546.59,47609.0,47481.11,47501.1,209.34961,,,,,
+1707508200000,47501.1,47515.0,47428.95,47471.1,233.40965,,,,,
+1707508500000,47471.09,47530.0,47432.46,47509.48,155.23633,,,,,
+1707508800000,47509.48,47652.57,47509.47,47600.01,202.33582,,,,,
+1707509100000,47600.0,47656.0,47557.38,47637.05,211.74861,,,,,
+1707509400000,47637.04,47674.99,47603.06,47649.49,239.92423,,,,,
+1707509700000,47649.48,47693.28,47592.36,47652.01,223.43532,,,,,
+1707510000000,47652.02,47652.02,47520.01,47605.88,288.1078,,,,,
+1707510300000,47605.87,47647.6,47528.04,47589.57,300.08998,,,,,
+1707510600000,47589.58,47631.1,47541.5,47624.89,249.10505,,,,,
+1707510900000,47624.88,47631.18,47470.51,47597.99,339.87237,,,,,
+1707511200000,47597.99,47621.99,47518.65,47576.66,291.12167,,,,,
+1707511500000,47576.65,47577.95,47506.03,47554.23,237.01475,,,,,
+1707511800000,47554.23,47662.88,47523.75,47639.63,186.08784,,,,,
+1707512100000,47639.63,47639.63,47457.13,47511.29,241.17931,,,,,
+1707512400000,47511.3,47600.0,47511.29,47559.99,183.85318,,,,,
+1707512700000,47560.0,47577.39,47429.92,47444.89,170.87633,,,,,
+1707513000000,47444.89,47451.1,47340.0,47385.47,241.90303,,,,,
+1707513300000,47385.48,47490.0,47375.15,47489.99,169.65143,,,,,
+1707513600000,47489.99,47500.0,47437.69,47437.7,183.58244,,,,,
+1707513900000,47437.7,47445.69,47358.74,47373.98,157.94845,,,,,
+1707514200000,47373.98,47387.13,47286.11,47368.15,188.43303,,,,,
+1707514500000,47368.15,47405.49,47346.09,47405.49,140.19996,,,,,
+1707514800000,47405.49,47476.71,47368.01,47384.0,166.12178,,,,,
+1707515100000,47383.99,47454.87,47362.94,47454.86,140.13115,,,,,
+1707515400000,47454.86,47550.0,47449.58,47520.78,129.50967,,,,,
+1707515700000,47520.78,47551.1,47507.09,47507.25,95.4838,,,,,
+1707516000000,47507.24,47552.0,47456.01,47547.48,122.86587,,,,,
+1707516300000,47547.48,47552.0,47512.0,47527.95,71.61751,,,,,
+1707516600000,47527.94,47527.95,47425.58,47442.73,90.05208,,,,,
+1707516900000,47442.74,47481.1,47392.0,47425.69,100.57511,,,,,
+1707517200000,47425.7,47455.51,47369.99,47386.0,104.11065,,,,,
+1707517500000,47385.99,47412.78,47379.4,47409.99,82.3989,,,,,
+1707517800000,47409.99,47423.45,47334.33,47343.35,123.96397,,,,,
+1707518100000,47343.36,47350.0,47272.19,47275.3,82.66094,,,,,
+1707518400000,47275.3,47299.07,47035.92,47231.1,337.8158,buy,47248.04000000002,0.006286187113822976,357785,0.0
+1707518700000,47231.1,47258.61,47154.55,47202.91,99.99931,,,,,
+1707519000000,47202.92,47271.84,47183.22,47271.83,63.96137,,,,,
+1707519300000,47271.84,47272.62,47248.0,47272.61,57.26851,,,,,
+1707519600000,47272.61,47272.62,47204.31,47212.92,78.55602,,,,,
+1707519900000,47212.92,47283.69,47180.0,47280.19,93.29411,,,,,
+1707520200000,47280.18,47283.28,47236.04,47245.95,88.24256,,,,,
+1707520500000,47245.95,47275.75,47244.83,47275.74,59.37737,,,,,
+1707520800000,47275.74,47280.0,47215.05,47221.94,102.96394,,,,,
+1707521100000,47221.95,47221.95,47140.0,47164.71,101.6568,,,,,
+1707521400000,47164.72,47164.72,47058.0,47112.91,157.44791,,,,,
+1707521700000,47112.9,47176.47,47094.96,47176.47,105.33244,,,,,
+1707522000000,47176.46,47186.96,47120.44,47142.21,83.18504,,,,,
+1707522300000,47142.21,47162.96,47084.63,47156.36,120.89192,,,,,
+1707522600000,47156.37,47177.0,47089.87,47093.09,89.51207,,,,,
+1707522900000,47093.08,47150.0,47080.0,47132.77,82.47759,,,,,
+1707523200000,47132.78,47239.2,47126.0,47195.12,179.52548,,,,,
+1707523500000,47195.12,47241.08,47160.35,47212.8,93.85776,,,,,
+1707523800000,47212.79,47244.28,47189.92,47212.82,64.7277,,,,,
+1707524100000,47212.83,47250.0,47176.23,47204.96,135.22166,,,,,
+1707524400000,47204.96,47214.3,47160.0,47212.62,71.04386,,,,,
+1707524700000,47212.62,47212.62,47150.02,47160.0,56.75374,,,,,
+1707525000000,47160.0,47194.0,47072.57,47130.05,123.9903,,,,,
+1707525300000,47130.04,47144.37,47045.17,47048.87,99.55963,,,,,
+1707525600000,47048.87,47131.09,47048.86,47108.18,68.13684,,,,,
+1707525900000,47108.18,47108.19,47044.88,47079.75,90.36092,,,,,
+1707526200000,47079.76,47122.5,47052.64,47071.09,62.48045,,,,,
+1707526500000,47071.1,47099.56,47061.1,47088.0,66.00837,,,,,
+1707526800000,47088.0,47131.84,47061.1,47127.9,102.3298,,,,,
+1707527100000,47127.89,47127.9,47061.1,47086.01,82.77327,,,,,
+1707527400000,47086.01,47092.26,47065.86,47089.99,64.79015,,,,,
+1707527700000,47090.0,47155.47,47065.0,47154.49,77.51016,,,,,
+1707528000000,47154.48,47207.21,47154.48,47197.89,101.94962,,,,,
+1707528300000,47197.88,47230.0,47181.1,47218.0,94.83861,,,,,
+1707528600000,47218.0,47244.44,47183.66,47242.67,79.41218,,,,,
+1707528900000,47242.66,47278.0,47200.0,47256.01,110.82781,,,,,
+1707529200000,47256.0,47355.23,47250.0,47324.16,125.73413,,,,,
+1707529500000,47324.17,47344.69,47284.0,47290.0,111.2947,,,,,
+1707529800000,47289.99,47308.16,47274.01,47283.95,112.52763,,,,,
+1707530100000,47283.96,47324.0,47274.0,47302.01,45.84591,,,,,
+1707530400000,47302.01,47310.21,47281.1,47294.01,52.88664,,,,,
+1707530700000,47294.01,47324.0,47294.0,47316.03,55.68651,,,,,
+1707531000000,47316.03,47328.0,47311.36,47317.99,67.00173,,,,,
+1707531300000,47317.99,47318.0,47275.06,47296.0,52.0499,,,,,
+1707531600000,47296.01,47322.0,47296.0,47310.0,45.67361,,,,,
+1707531900000,47310.01,47328.78,47310.0,47327.17,39.09057,,,,,
+1707532200000,47327.17,47327.18,47282.85,47307.48,40.53772,,,,,
+1707532500000,47307.49,47312.05,47290.0,47293.36,28.52785,,,,,
+1707532800000,47293.35,47293.36,47290.0,47292.98,14.96605,,,,,
+1707533100000,47292.97,47318.96,47289.64,47312.33,26.65549,,,,,
+1707533400000,47312.32,47320.0,47309.53,47309.54,29.14937,,,,,
+1707533700000,47309.53,47333.0,47309.12,47311.39,79.25137,,,,,
+1707534000000,47311.4,47333.0,47311.39,47330.4,55.25874,,,,,
+1707534300000,47330.39,47380.0,47330.39,47377.91,246.52858,,,,,
+1707534600000,47377.91,47446.72,47377.91,47435.98,117.44956,,,,,
+1707534900000,47435.97,47445.17,47392.0,47392.01,88.31578,,,,,
+1707535200000,47392.01,47460.0,47392.0,47460.0,61.64867,,,,,
+1707535500000,47459.99,47470.0,47456.76,47469.99,63.94362,,,,,
+1707535800000,47470.0,47504.0,47434.27,47434.27,193.72412,,,,,
+1707536100000,47434.28,47445.95,47410.01,47410.67,79.17127,,,,,
+1707536400000,47410.68,47441.1,47399.31,47431.38,58.3134,,,,,
+1707536700000,47431.39,47431.39,47389.95,47389.95,33.61111,,,,,
+1707537000000,47389.95,47406.61,47360.0,47381.1,68.15263,,,,,
+1707537300000,47381.1,47388.49,47354.66,47376.62,81.94205,,,,,
+1707537600000,47376.62,47396.79,47351.52,47381.11,75.19355,,,,,
+1707537900000,47381.11,47399.05,47376.53,47393.24,58.14529,,,,,
+1707538200000,47393.24,47410.04,47393.24,47410.03,26.41206,,,,,
+1707538500000,47410.03,47430.03,47371.1,47400.28,61.9853,,,,,
+1707538800000,47400.29,47400.29,47313.29,47335.12,89.76525,,,,,
+1707539100000,47335.11,47358.4,47322.55,47358.4,24.20134,,,,,
+1707539400000,47358.4,47372.66,47358.39,47363.19,21.48019,,,,,
+1707539700000,47363.19,47380.0,47354.19,47376.33,42.7101,,,,,
+1707540000000,47376.33,47380.01,47349.95,47358.15,29.66275,,,,,
+1707540300000,47358.15,47407.05,47358.15,47385.86,34.28522,,,,,
+1707540600000,47385.85,47387.94,47377.71,47384.58,30.85221,,,,,
+1707540900000,47384.59,47409.5,47366.14,47409.5,39.75228,,,,,
+1707541200000,47409.49,47409.5,47378.0,47381.35,39.3451,,,,,
+1707541500000,47381.36,47387.99,47354.85,47387.99,50.66294,,,,,
+1707541800000,47387.99,47421.29,47387.98,47412.0,45.13772,,,,,
+1707542100000,47412.01,47412.01,47371.09,47376.76,50.48538,,,,,
+1707542400000,47376.77,47376.77,47348.0,47356.43,39.70874,,,,,
+1707542700000,47356.43,47356.47,47341.09,47348.02,23.50147,,,,,
+1707543000000,47348.02,47360.0,47348.01,47359.99,34.90087,,,,,
+1707543300000,47359.99,47399.36,47359.99,47372.69,52.76968,,,,,
+1707543600000,47372.7,47381.77,47368.13,47368.13,19.97852,,,,,
+1707543900000,47368.14,47383.01,47364.15,47370.87,29.18681,,,,,
+1707544200000,47370.88,47370.88,47255.39,47303.98,79.69325,,,,,
+1707544500000,47303.99,47331.1,47303.98,47326.83,23.83713,,,,,
+1707544800000,47326.82,47334.0,47293.7,47318.0,55.44178,,,,,
+1707545100000,47317.99,47346.71,47317.99,47331.1,32.55721,,,,,
+1707545400000,47331.11,47345.79,47320.33,47320.34,38.16078,,,,,
+1707545700000,47320.34,47340.62,47302.56,47338.79,43.07615,,,,,
+1707546000000,47338.8,47338.8,47294.79,47294.8,39.57121,,,,,
+1707546300000,47294.79,47328.0,47294.79,47301.47,48.94247,,,,,
+1707546600000,47301.46,47312.63,47266.21,47312.62,39.13152,,,,,
+1707546900000,47312.62,47312.63,47269.39,47283.68,34.26065,,,,,
+1707547200000,47283.67,47310.0,47265.69,47284.89,40.0739,,,,,
+1707547500000,47284.89,47330.6,47284.89,47311.83,35.21094,,,,,
+1707547800000,47311.84,47337.99,47306.0,47321.76,36.48055,,,,,
+1707548100000,47321.75,47350.0,47308.53,47349.99,30.17831,,,,,
+1707548400000,47349.99,47352.98,47318.7,47318.7,48.25573,,,,,
+1707548700000,47318.7,47318.71,47295.56,47295.57,16.72895,,,,,
+1707549000000,47295.57,47295.61,47273.12,47295.61,59.39315,,,,,
+1707549300000,47295.6,47308.81,47295.6,47308.81,37.3564,,,,,
+1707549600000,47308.81,47308.81,47282.0,47285.3,42.18415,,,,,
+1707549900000,47285.31,47292.0,47264.05,47273.53,43.17543,,,,,
+1707550200000,47273.53,47300.97,47273.47,47300.96,47.75071,,,,,
+1707550500000,47300.97,47300.97,47264.71,47268.0,54.33789,,,,,
+1707550800000,47268.0,47280.02,47240.14,47273.23,61.22245,,,,,
+1707551100000,47273.22,47273.23,47240.11,47253.73,54.54476,,,,,
+1707551400000,47253.73,47253.73,47194.78,47197.28,92.4633,,,,,
+1707551700000,47197.28,47227.98,47145.4,47151.72,101.14128,,,,,
+1707552000000,47151.72,47211.1,47146.0,47193.46,67.32873,,,,,
+1707552300000,47193.45,47222.67,47192.67,47222.66,61.4335,,,,,
+1707552600000,47222.67,47250.66,47218.83,47250.66,77.38117,,,,,
+1707552900000,47250.66,47274.0,47230.0,47230.0,58.3265,,,,,
+1707553200000,47230.01,47251.1,47208.51,47221.16,50.09585,,,,,
+1707553500000,47221.16,47221.17,47193.78,47200.44,20.1838,,,,,
+1707553800000,47200.45,47205.93,47175.65,47205.92,40.60898,,,,,
+1707554100000,47205.93,47205.93,47178.0,47178.0,42.51069,,,,,
+1707554400000,47178.01,47178.01,47122.16,47137.12,87.32776,,,,,
+1707554700000,47137.12,47138.0,47088.0,47123.99,166.00982,,,,,
+1707555000000,47123.99,47124.0,47074.0,47083.02,76.54837,,,,,
+1707555300000,47083.01,47095.01,47068.35,47087.7,84.54444,,,,,
+1707555600000,47087.69,47124.16,47087.69,47099.92,87.43294,,,,,
+1707555900000,47099.92,47127.04,47079.4,47085.06,81.2205,,,,,
+1707556200000,47085.06,47120.77,47049.63,47098.54,107.68656,,,,,
+1707556500000,47098.54,47162.46,47098.53,47159.07,63.25905,,,,,
+1707556800000,47159.06,47176.23,47148.27,47166.44,53.96687,,,,,
+1707557100000,47166.44,47212.14,47166.44,47201.16,59.22422,,,,,
+1707557400000,47201.16,47228.07,47200.0,47226.44,46.12753,,,,,
+1707557700000,47226.45,47226.45,47174.0,47177.63,61.37883,,,,,
+1707558000000,47177.62,47182.82,47165.23,47177.83,32.54779,,,,,
+1707558300000,47177.82,47177.83,47122.76,47151.1,49.15352,,,,,
+1707558600000,47151.1,47151.27,47093.1,47102.52,43.68998,,,,,
+1707558900000,47102.53,47102.53,47052.0,47066.0,76.45923,,,,,
+1707559200000,47066.0,47102.39,47042.32,47100.42,109.54712,,,,,
+1707559500000,47100.43,47116.0,47084.62,47091.11,60.97786,,,,,
+1707559800000,47091.1,47134.0,47091.1,47133.99,46.17344,,,,,
+1707560100000,47133.99,47157.55,47106.0,47118.01,46.48865,,,,,
+1707560400000,47118.01,47130.0,47101.1,47101.14,38.80881,,,,,
+1707560700000,47101.14,47172.69,47101.09,47142.0,78.15353,,,,,
+1707561000000,47142.0,47169.0,47112.87,47112.88,49.50243,,,,,
+1707561300000,47112.88,47123.58,47093.18,47093.18,74.76276,,,,,
+1707561600000,47093.18,47093.19,47051.2,47063.49,70.54365,,,,,
+1707561900000,47063.49,47078.0,46935.06,47000.0,316.8164,,,,,
+1707562200000,47000.0,47001.1,46800.0,46907.55,487.51943,,,,,
+1707562500000,46907.55,46949.28,46874.91,46884.22,195.25304,,,,,
+1707562800000,46884.22,46971.82,46851.65,46971.81,158.00096,,,,,
+1707563100000,46971.81,47005.0,46944.0,46955.14,128.59869,,,,,
+1707563400000,46955.14,46980.0,46932.97,46956.86,78.11121,,,,,
+1707563700000,46956.86,46987.24,46942.44,46987.23,127.93817,,,,,
+1707564000000,46987.24,47081.21,46987.23,47076.01,154.60914,,,,,
+1707564300000,47076.01,47159.3,47061.96,47124.18,177.2866,,,,,
+1707564600000,47124.18,47161.1,47095.52,47095.52,106.19494,,,,,
+1707564900000,47095.53,47127.69,47067.06,47073.86,114.43186,,,,,
+1707565200000,47073.86,47121.67,47062.06,47062.06,46.8658,,,,,
+1707565500000,47062.06,47104.0,47062.06,47090.73,72.91695,,,,,
+1707565800000,47090.73,47179.25,47071.23,47172.0,135.00355,,,,,
+1707566100000,47172.0,47199.41,47168.0,47182.0,77.98372,,,,,
+1707566400000,47182.01,47220.0,47154.18,47212.4,110.03379,,,,,
+1707566700000,47212.41,47254.53,47200.0,47221.12,146.98269,,,,,
+1707567000000,47221.12,47267.98,47217.81,47259.01,78.37764,,,,,
+1707567300000,47259.01,47260.0,47224.24,47224.24,67.06959,,,,,
+1707567600000,47224.25,47260.0,47224.24,47239.32,60.35532,,,,,
+1707567900000,47239.31,47252.0,47222.04,47228.46,47.43731,,,,,
+1707568200000,47228.47,47228.47,47171.1,47192.04,58.73376,,,,,
+1707568500000,47192.04,47192.05,47151.1,47173.88,45.73818,,,,,
+1707568800000,47173.87,47205.99,47173.87,47205.68,48.31889,,,,,
+1707569100000,47205.69,47210.0,47173.15,47181.99,41.15994,,,,,
+1707569400000,47182.0,47236.0,47171.28,47236.0,177.70978,,,,,
+1707569700000,47235.99,47255.0,47222.89,47231.55,86.08388,,,,,
+1707570000000,47231.54,47250.0,47231.54,47247.99,44.98414,,,,,
+1707570300000,47248.0,47248.0,47209.71,47209.72,60.72696,,,,,
+1707570600000,47209.72,47228.81,47194.52,47221.99,69.39651,,,,,
+1707570900000,47221.99,47222.0,47164.44,47171.13,83.47743,,,,,
+1707571200000,47171.14,47188.0,47146.0,47157.67,52.73431,,,,,
+1707571500000,47157.68,47157.68,47120.0,47135.99,60.02267,,,,,
+1707571800000,47136.0,47209.26,47105.44,47201.24,134.02045,,,,,
+1707572100000,47201.24,47240.07,47201.23,47229.96,98.93788,,,,,
+1707572400000,47229.96,47250.0,47229.95,47249.99,61.94051,,,,,
+1707572700000,47250.0,47333.0,47231.23,47332.99,205.51513,,,,,
+1707573000000,47333.0,47378.41,47294.83,47324.58,300.46809,,,,,
+1707573300000,47324.58,47330.0,47288.0,47303.59,119.21212,,,,,
+1707573600000,47303.58,47327.71,47280.02,47300.01,82.97661,,,,,
+1707573900000,47300.01,47301.88,47273.16,47301.87,64.27404,,,,,
+1707574200000,47301.88,47350.0,47294.43,47345.03,64.146,,,,,
+1707574500000,47345.02,47374.0,47330.34,47330.34,65.52882,,,,,
+1707574800000,47330.34,47330.44,47291.1,47294.1,39.08718,,,,,
+1707575100000,47294.1,47336.8,47294.0,47298.02,56.76212,,,,,
+1707575400000,47298.01,47300.09,47264.73,47289.0,69.44745,,,,,
+1707575700000,47289.0,47306.91,47278.88,47300.05,39.79283,,,,,
+1707576000000,47300.05,47334.87,47236.89,47268.03,70.80992,,,,,
+1707576300000,47268.03,47298.0,47267.98,47289.63,74.37287,,,,,
+1707576600000,47289.63,47310.05,47271.1,47274.52,43.28441,,,,,
+1707576900000,47274.51,47287.99,47261.1,47270.0,24.49263,,,,,
+1707577200000,47270.0,47304.0,47249.55,47288.2,82.18742,,,,,
+1707577500000,47288.19,47358.17,47288.19,47320.65,60.52107,,,,,
+1707577800000,47320.65,47320.66,47287.98,47304.87,62.0621,,,,,
+1707578100000,47304.88,47346.0,47304.07,47304.08,51.30779,,,,,
+1707578400000,47304.08,47322.84,47286.95,47308.39,62.39543,,,,,
+1707578700000,47308.39,47308.7,47294.72,47298.32,31.11037,,,,,
+1707579000000,47298.31,47307.88,47286.79,47290.01,28.58451,,,,,
+1707579300000,47290.0,47327.46,47281.57,47301.99,54.95492,,,,,
+1707579600000,47302.0,47306.68,47280.0,47306.68,55.70031,,,,,
+1707579900000,47306.68,47325.0,47260.0,47284.23,63.97264,,,,,
+1707580200000,47284.22,47340.0,47284.22,47339.95,69.87642,,,,,
+1707580500000,47339.95,47356.0,47339.95,47353.48,47.79394,,,,,
+1707580800000,47353.48,47353.48,47325.95,47346.47,57.96774,,,,,
+1707581100000,47346.46,47352.16,47296.35,47302.0,60.75451,,,,,
+1707581400000,47302.0,47309.81,47290.53,47309.81,36.94562,,,,,
+1707581700000,47309.8,47317.92,47280.0,47306.82,43.19265,,,,,
+1707582000000,47306.83,47306.83,47258.44,47291.1,41.43859,,,,,
+1707582300000,47291.09,47291.1,47253.75,47254.05,50.17412,,,,,
+1707582600000,47254.06,47288.01,47249.56,47278.01,36.64057,,,,,
+1707582900000,47278.02,47278.02,47244.85,47276.0,55.31282,,,,,
+1707583200000,47275.99,47278.0,47245.0,47245.0,40.97004,,,,,
+1707583500000,47245.01,47282.0,47222.82,47258.0,67.44677,,,,,
+1707583800000,47258.0,47258.01,47198.0,47220.0,54.50846,,,,,
+1707584100000,47220.0,47255.34,47219.99,47250.0,41.4733,,,,,
+1707584400000,47249.99,47273.32,47246.0,47267.75,40.02102,,,,,
+1707584700000,47267.75,47340.0,47200.0,47200.01,208.72039,,,,,
+1707585000000,47200.0,47233.47,47175.78,47206.25,70.01272,,,,,
+1707585300000,47206.25,47234.2,47192.7,47201.25,86.52629,,,,,
+1707585600000,47201.26,47210.58,47175.78,47186.81,67.41975,,,,,
+1707585900000,47186.82,47190.91,47154.52,47184.0,64.59742,,,,,
+1707586200000,47184.0,47221.1,47184.0,47221.09,38.59202,,,,,
+1707586500000,47221.1,47221.25,47194.81,47196.01,22.38693,,,,,
+1707586800000,47196.01,47237.09,47196.0,47218.95,41.12358,,,,,
+1707587100000,47218.94,47218.99,47172.33,47175.15,37.37105,,,,,
+1707587400000,47175.15,47218.93,47175.14,47183.41,45.60561,,,,,
+1707587700000,47183.42,47202.0,47161.1,47196.48,53.8004,,,,,
+1707588000000,47196.49,47228.6,47182.31,47228.59,43.97716,,,,,
+1707588300000,47228.59,47269.83,47221.32,47244.0,65.02084,,,,,
+1707588600000,47244.01,47254.22,47231.76,47231.76,37.82511,,,,,
+1707588900000,47231.76,47265.62,47231.1,47231.11,45.78173,,,,,
+1707589200000,47231.1,47295.08,47231.1,47295.07,45.98559,,,,,
+1707589500000,47295.07,47297.99,47260.46,47260.46,44.56046,,,,,
+1707589800000,47260.47,47315.63,47260.46,47302.47,69.97482,,,,,
+1707590100000,47302.47,47324.0,47292.04,47302.23,74.04473,,,,,
+1707590400000,47302.23,47312.36,47288.66,47301.26,47.00779,,,,,
+1707590700000,47301.26,47304.21,47284.47,47284.51,28.0831,,,,,
+1707591000000,47284.5,47337.92,47284.5,47312.36,60.16158,,,,,
+1707591300000,47312.36,47337.11,47312.35,47329.37,41.89567,,,,,
+1707591600000,47329.38,47335.0,47306.53,47310.5,37.735,,,,,
+1707591900000,47310.51,47334.0,47304.72,47333.99,46.27116,,,,,
+1707592200000,47334.0,47367.93,47333.99,47365.98,55.06358,,,,,
+1707592500000,47365.98,47431.54,47365.98,47413.63,117.69189,,,,,
+1707592800000,47413.63,47539.0,47413.63,47478.0,239.48264,,,,,
+1707593100000,47478.0,47523.71,47441.1,47484.38,95.88422,,,,,
+1707593400000,47484.37,47559.99,47484.37,47559.99,119.54114,,,,,
+1707593700000,47559.99,47618.0,47514.09,47609.32,198.42502,,,,,
+1707594000000,47609.31,47650.0,47584.0,47632.83,220.12028,,,,,
+1707594300000,47632.82,47660.0,47545.99,47585.69,124.85885,,,,,
+1707594600000,47585.69,47585.69,47538.0,47564.45,72.24127,,,,,
+1707594900000,47564.46,47586.47,47506.48,47531.09,86.36587,,,,,
+1707595200000,47531.09,47536.14,47487.2,47510.17,104.80908,,,,,
+1707595500000,47510.17,47510.17,47454.37,47474.11,88.24033,,,,,
+1707595800000,47474.11,47524.0,47474.11,47511.27,75.18296,,,,,
+1707596100000,47511.27,47599.0,47494.69,47589.72,94.22909,,,,,
+1707596400000,47589.73,47618.53,47561.1,47618.53,83.30935,,,,,
+1707596700000,47618.53,47622.44,47574.0,47596.17,52.43369,,,,,
+1707597000000,47596.17,47660.0,47588.0,47642.8,126.88494,,,,,
+1707597300000,47642.8,47750.0,47636.0,47749.99,183.42874,,,,,
+1707597600000,47750.0,47903.84,47749.99,47903.65,409.52552,,,,,
+1707597900000,47903.65,48170.0,47894.0,47957.07,1028.0003,,,,,
+1707598200000,47957.08,48135.98,47945.14,48054.34,287.20378,,,,,
+1707598500000,48054.34,48054.34,47862.0,47878.0,260.55189,sell,47900.207272,0.004081935602360949,667391,2.273715788229503
+1707598800000,47878.0,48018.56,47876.0,47991.99,197.53749,,,,,
+1707599100000,47991.98,48026.88,47918.49,47922.4,173.39614,,,,,
+1707599400000,47922.39,47922.4,47775.01,47836.38,235.26357,,,,,
+1707599700000,47836.38,47866.0,47787.82,47797.52,157.28276,,,,,
+1707600000000,47797.52,47957.83,47792.6,47920.78,146.26878,,,,,
+1707600300000,47920.77,48090.0,47915.56,48074.0,200.86891,,,,,
+1707600600000,48074.01,48149.81,47953.56,47978.0,261.45426,,,,,
+1707600900000,47977.99,47978.0,47859.9,47862.02,143.09873,sell,47881.13855668,0.0022042515114620263,867345,1.249639258696209
+1707601200000,47862.03,47950.0,47862.02,47919.0,117.18276,,,,,
+1707601500000,47919.0,48005.26,47892.9,47992.99,115.71655,,,,,
+1707601800000,47992.99,47999.19,47917.9,47917.9,81.93902,,,,,
+1707602100000,47917.91,47981.63,47900.01,47941.63,100.42658,,,,,
+1707602400000,47941.64,47954.0,47861.48,47914.74,117.45239,,,,,
+1707602700000,47914.74,47916.0,47768.89,47790.79,135.82765,,,,,
+1707603000000,47790.78,47800.0,47717.4,47794.54,304.39038,,,,,
+1707603300000,47794.53,47828.0,47704.62,47727.17,115.47584,,,,,
+1707603600000,47727.18,47735.01,47606.28,47706.0,242.52727,,,,,
+1707603900000,47706.01,47737.68,47652.06,47663.35,71.83004,,,,,
+1707604200000,47663.36,47758.75,47663.35,47679.81,103.52211,,,,,
+1707604500000,47679.82,47735.13,47654.67,47718.63,105.6372,,,,,
+1707604800000,47718.63,47749.03,47702.93,47702.93,55.03861,,,,,
+1707605100000,47702.94,47781.96,47702.92,47774.47,47.2972,,,,,
+1707605400000,47774.47,47805.62,47750.83,47786.8,71.03745,,,,,
+1707605700000,47786.81,47843.62,47779.58,47825.9,67.54606,,,,,
+1707606000000,47825.9,47919.06,47825.9,47890.26,169.06298,,,,,
+1707606300000,47890.26,47944.81,47850.0,47854.73,115.38541,,,,,
+1707606600000,47854.73,47889.84,47818.8,47818.8,132.96391,,,,,
+1707606900000,47818.8,47877.64,47800.0,47855.5,63.25105,,,,,
+1707607200000,47855.5,47855.5,47746.0,47763.74,135.15476,,,,,
+1707607500000,47763.74,47766.0,47718.0,47766.0,70.1479,,,,,
+1707607800000,47765.99,47775.36,47700.0,47703.44,90.76909,,,,,
+1707608100000,47703.43,47770.0,47703.43,47765.99,80.21679,,,,,
+1707608400000,47765.99,47824.77,47764.75,47824.76,59.14019,,,,,
+1707608700000,47824.77,47829.19,47775.96,47775.97,42.0213,,,,,
+1707609000000,47775.97,47783.98,47726.17,47755.5,45.31231,,,,,
+1707609300000,47755.51,47765.99,47751.08,47751.09,27.97043,,,,,
+1707609600000,47751.08,47779.57,47680.05,47703.99,73.46999,,,,,
+1707609900000,47703.99,47704.0,47645.28,47657.73,78.34677,,,,,
+1707610200000,47657.73,47696.88,47646.16,47661.42,71.26231,,,,,
+1707610500000,47661.43,47666.0,47612.04,47653.67,92.87716,,,,,
+1707610800000,47653.68,47688.64,47632.18,47637.33,67.15671,buy,47639.97,0.006375605941589353,651049,0.0
+1707611100000,47637.32,47689.5,47610.48,47684.39,61.04052,,,,,
+1707611400000,47684.38,47745.53,47672.55,47742.57,86.21567,,,,,
+1707611700000,47742.58,47774.0,47701.82,47768.99,52.75403,,,,,
+1707612000000,47768.98,47769.01,47721.45,47728.0,35.43912,,,,,
+1707612300000,47728.0,47728.01,47672.81,47707.85,64.35265,,,,,
+1707612600000,47707.85,47739.85,47676.71,47684.76,36.93578,,,,,
+1707612900000,47684.77,47736.0,47676.81,47732.43,31.62451,,,,,
+1707613200000,47732.44,47758.36,47683.82,47704.94,61.79273,,,,,
+1707613500000,47704.93,47724.34,47698.22,47708.01,31.46995,,,,,
+1707613800000,47708.01,47759.05,47684.52,47744.16,61.71187,,,,,
+1707614100000,47744.16,47751.1,47674.08,47674.08,61.56368,,,,,
+1707614400000,47674.09,47674.09,47633.01,47654.6,45.42715,,,,,
+1707614700000,47654.59,47654.6,47557.16,47608.58,90.59881,,,,,
+1707615000000,47608.57,47680.11,47581.42,47680.11,55.08996,,,,,
+1707615300000,47680.11,47722.44,47666.0,47710.08,67.66072,,,,,
+1707615600000,47710.08,47717.96,47666.04,47695.32,44.81579,,,,,
+1707615900000,47695.32,47720.0,47686.0,47707.47,33.74619,,,,,
+1707616200000,47707.48,47710.0,47622.0,47644.13,44.99918,,,,,
+1707616500000,47644.12,47644.13,47607.99,47626.58,48.99384,,,,,
+1707616800000,47626.59,47700.0,47623.41,47700.0,52.32063,,,,,
+1707617100000,47700.0,47741.1,47699.99,47732.39,42.66759,,,,,
+1707617400000,47732.38,47775.28,47723.92,47724.7,37.711,,,,,
+1707617700000,47724.69,47724.7,47690.44,47690.44,24.53558,,,,,
+1707618000000,47690.44,47690.54,47674.0,47685.85,39.83104,,,,,
+1707618300000,47685.85,47713.79,47674.55,47683.03,26.06417,,,,,
+1707618600000,47683.04,47684.5,47653.33,47676.53,37.73746,,,,,
+1707618900000,47676.52,47729.48,47643.48,47712.02,34.02626,,,,,
+1707619200000,47712.02,47741.83,47696.01,47726.45,63.90754,,,,,
+1707619500000,47726.46,47748.89,47718.09,47747.43,42.48831,,,,,
+1707619800000,47747.43,47776.2,47733.24,47733.24,63.096,,,,,
+1707620100000,47733.25,47774.23,47728.48,47774.23,109.91167,,,,,
+1707620400000,47774.23,47882.54,47774.22,47834.01,109.89854,,,,,
+1707620700000,47834.02,47865.73,47824.97,47865.73,91.13862,,,,,
+1707621000000,47865.72,47937.0,47865.72,47936.32,108.68972,,,,,
+1707621300000,47936.33,47994.72,47883.27,47992.01,101.1881,,,,,
+1707621600000,47992.0,48133.33,47992.0,48059.46,501.68529,,,,,
+1707621900000,48059.46,48089.35,48000.93,48077.44,120.22426,,,,,
+1707622200000,48077.43,48181.1,48024.59,48181.09,259.72965,,,,,
+1707622500000,48181.09,48444.88,48155.98,48293.99,1292.02241,,,,,
+1707622800000,48293.98,48344.0,48231.0,48272.7,241.21596,,,,,
+1707623100000,48272.69,48426.66,48228.18,48417.36,694.00415,,,,,
+1707623400000,48417.37,48498.89,48281.1,48432.75,466.35491,,,,,
+1707623700000,48432.76,48557.0,48376.0,48519.61,493.14722,,,,,
+1707624000000,48519.6,48592.66,48400.0,48414.06,301.28656,,,,,
+1707624300000,48414.06,48431.1,48357.78,48413.99,145.72945,,,,,
+1707624600000,48413.99,48420.0,48329.4,48359.9,160.12682,sell,48359.90597768,0.004139999718171046,103534,2.5830952852043354
+1707624900000,48359.9,48400.0,48341.28,48391.1,104.98444,,,,,
+1707625200000,48391.09,48441.1,48372.22,48428.21,93.4361,,,,,
+1707625500000,48428.22,48460.0,48387.35,48396.53,150.61188,,,,,
+1707625800000,48396.52,48426.93,48266.62,48266.63,156.36222,,,,,
+1707626100000,48266.62,48383.16,48261.49,48371.43,167.11565,,,,,
+1707626400000,48371.43,48408.24,48329.14,48408.23,103.27086,,,,,
+1707626700000,48408.23,48429.99,48358.36,48372.01,93.42635,,,,,
+1707627000000,48372.0,48396.91,48312.26,48326.96,102.46967,,,,,
+1707627300000,48326.97,48335.7,48272.4,48294.76,82.5363,,,,,
+1707627600000,48294.76,48333.7,48252.51,48333.7,92.34755,,,,,
+1707627900000,48333.7,48340.0,48312.0,48312.0,83.65737,,,,,
+1707628200000,48312.01,48316.0,48230.0,48249.72,111.34162,,,,,
+1707628500000,48249.71,48300.0,48249.71,48278.08,73.1064,,,,,
+1707628800000,48278.09,48300.0,48262.17,48300.0,59.01802,,,,,
+1707629100000,48299.99,48328.49,48273.85,48288.0,62.64533,,,,,
+1707629400000,48287.99,48288.0,48255.1,48256.2,47.19966,,,,,
+1707629700000,48256.21,48305.0,48247.82,48301.86,82.56347,,,,,
+1707630000000,48301.87,48301.87,48246.63,48248.16,42.8669,,,,,
+1707630300000,48248.17,48248.17,48133.33,48149.99,138.39595,,,,,
+1707630600000,48150.0,48209.03,48141.1,48205.68,60.16754,,,,,
+1707630900000,48205.68,48252.05,48205.68,48224.7,72.5086,,,,,
+1707631200000,48224.71,48275.23,48224.61,48275.22,71.09559,,,,,
+1707631500000,48275.22,48284.93,48248.8,48265.41,87.55536,,,,,
+1707631800000,48265.4,48314.54,48262.52,48270.31,88.30245,,,,,
+1707632100000,48270.3,48291.39,48249.95,48249.95,77.5667,,,,,
+1707632400000,48249.95,48257.85,48172.32,48191.1,183.44494,,,,,
+1707632700000,48191.09,48197.3,48139.02,48178.48,84.76771,sell,48143.14741252,0.0022356062234183066,404253,0.976899206133026
+1707633000000,48178.47,48207.81,48162.55,48171.87,60.52475,,,,,
+1707633300000,48171.87,48189.8,48125.0,48168.01,154.61286,,,,,
+1707633600000,48168.01,48257.22,48150.0,48257.22,90.56154,,,,,
+1707633900000,48257.22,48276.08,48224.0,48250.82,111.2032,,,,,
+1707634200000,48250.81,48253.92,48201.52,48227.61,67.02486,,,,,
+1707634500000,48227.62,48227.98,48190.92,48221.94,51.40801,,,,,
+1707634800000,48221.94,48253.29,48221.93,48240.01,71.18308,,,,,
+1707635100000,48240.02,48324.59,48221.1,48324.59,91.51381,,,,,
+1707635400000,48324.58,48344.0,48282.0,48287.28,87.95824,,,,,
+1707635700000,48287.28,48326.64,48287.27,48319.54,65.45405,,,,,
+1707636000000,48319.53,48355.0,48306.06,48312.08,80.06303,,,,,
+1707636300000,48312.09,48312.09,48236.0,48236.01,122.86286,,,,,
+1707636600000,48236.01,48241.98,48150.51,48179.43,83.26071,,,,,
+1707636900000,48179.42,48181.2,48140.01,48140.02,90.4378,,,,,
+1707637200000,48140.02,48154.0,48069.51,48095.32,130.78448,,,,,
+1707637500000,48095.32,48134.0,48061.1,48127.72,103.80534,,,,,
+1707637800000,48127.72,48159.32,48119.55,48159.31,60.26289,,,,,
+1707638100000,48159.31,48179.52,48133.65,48179.52,49.60374,,,,,
+1707638400000,48179.51,48179.52,48132.0,48161.1,62.33182,,,,,
+1707638700000,48161.1,48247.32,48161.09,48247.32,90.72015,,,,,
+1707639000000,48247.31,48286.55,48247.31,48255.91,106.80775,,,,,
+1707639300000,48255.9,48269.04,48230.35,48247.99,107.40076,,,,,
+1707639600000,48248.0,48269.04,48145.57,48177.66,93.40424,,,,,
+1707639900000,48177.66,48177.67,48137.07,48157.81,64.65507,,,,,
+1707640200000,48157.81,48187.91,48123.25,48180.45,51.88004,,,,,
+1707640500000,48180.46,48180.46,48148.93,48157.69,27.46174,,,,,
+1707640800000,48157.69,48161.1,48143.4,48148.71,33.11565,,,,,
+1707641100000,48148.71,48148.72,48101.78,48105.0,55.72177,,,,,
+1707641400000,48105.0,48120.0,48092.49,48096.04,64.49182,,,,,
+1707641700000,48096.04,48140.0,48075.87,48140.0,42.51066,,,,,
+1707642000000,48139.99,48167.83,48130.33,48167.83,45.9346,,,,,
+1707642300000,48167.82,48199.71,48167.82,48167.82,69.43758,,,,,
+1707642600000,48167.82,48186.68,48167.82,48168.93,42.59716,,,,,
+1707642900000,48168.94,48210.0,48142.0,48192.02,82.76335,,,,,
+1707643200000,48192.01,48216.97,48162.84,48191.64,73.63272,,,,,
+1707643500000,48191.63,48216.96,48191.63,48201.98,49.00653,,,,,
+1707643800000,48201.99,48223.56,48198.0,48223.55,72.82296,,,,,
+1707644100000,48223.55,48223.59,48188.06,48200.69,52.5082,,,,,
+1707644400000,48200.69,48200.7,48160.14,48160.15,35.08666,,,,,
+1707644700000,48160.14,48171.1,48096.0,48141.11,84.58249,,,,,
+1707645000000,48141.1,48174.86,48108.3,48173.38,65.61613,,,,,
+1707645300000,48173.37,48173.38,48124.55,48139.99,43.15874,,,,,
+1707645600000,48140.0,48173.34,48127.22,48156.69,49.01364,,,,,
+1707645900000,48156.68,48187.62,48144.17,48187.38,44.25329,,,,,
+1707646200000,48187.38,48187.38,48110.01,48173.85,72.28743,,,,,
+1707646500000,48173.85,48175.6,48136.27,48136.28,34.30849,,,,,
+1707646800000,48136.28,48147.57,48101.15,48147.56,86.08647,,,,,
+1707647100000,48147.57,48147.57,48090.0,48113.37,76.88907,,,,,
+1707647400000,48113.37,48134.89,48087.74,48134.88,54.07097,,,,,
+1707647700000,48134.88,48134.89,48103.82,48106.34,47.64317,,,,,
+1707648000000,48106.33,48110.46,48086.4,48086.4,65.31041,,,,,
+1707648300000,48086.4,48086.41,48010.0,48036.0,122.5827,buy,48036.50732142858,0.006537703812757962,833174,0.0
+1707648600000,48036.01,48036.01,47922.33,48033.52,257.06382,,,,,
+1707648900000,48033.51,48142.79,48012.7,48142.78,123.76374,,,,,
+1707649200000,48142.79,48210.0,48138.05,48206.85,146.79582,,,,,
+1707649500000,48206.86,48245.99,48160.0,48200.62,111.57876,,,,,
+1707649800000,48200.62,48222.94,48177.4,48182.08,58.51978,,,,,
+1707650100000,48182.07,48250.0,48168.0,48249.98,57.30633,,,,,
+1707650400000,48249.99,48280.0,48232.0,48279.3,78.8167,,,,,
+1707650700000,48279.29,48391.31,48258.0,48361.1,193.86657,,,,,
+1707651000000,48361.11,48382.24,48270.98,48271.1,148.56373,,,,,
+1707651300000,48271.1,48318.0,48271.09,48290.01,73.92326,,,,,
+1707651600000,48290.0,48298.0,48262.71,48267.58,60.01595,,,,,
+1707651900000,48267.59,48367.47,48244.3,48352.63,130.68855,,,,,
+1707652200000,48352.64,48389.37,48341.55,48358.51,132.53322,,,,,
+1707652500000,48358.51,48438.81,48348.04,48411.71,163.45978,,,,,
+1707652800000,48411.71,48430.0,48358.96,48425.08,163.32606,,,,,
+1707653100000,48425.08,48460.3,48347.64,48347.65,178.80024,,,,,
+1707653400000,48347.65,48428.74,48342.0,48420.82,105.60164,,,,,
+1707653700000,48420.82,48469.07,48401.6,48448.03,172.81103,,,,,
+1707654000000,48448.04,48456.99,48410.68,48410.69,94.07933,,,,,
+1707654300000,48410.68,48410.69,48345.87,48345.87,66.18412,,,,,
+1707654600000,48345.87,48394.0,48316.98,48339.99,97.94843,,,,,
+1707654900000,48339.98,48347.94,48294.57,48306.47,113.67406,,,,,
+1707655200000,48306.47,48316.56,48257.01,48295.11,139.24183,,,,,
+1707655500000,48295.11,48336.74,48283.72,48314.0,102.9959,,,,,
+1707655800000,48314.0,48360.0,48309.53,48313.25,69.6642,,,,,
+1707656100000,48313.24,48315.95,48283.5,48291.01,55.72598,,,,,
+1707656400000,48291.01,48321.35,48280.0,48313.74,85.76766,,,,,
+1707656700000,48313.75,48347.0,48301.55,48341.47,64.67225,,,,,
+1707657000000,48341.48,48346.0,48311.58,48336.0,49.97252,,,,,
+1707657300000,48335.99,48336.0,48230.89,48240.43,108.39328,,,,,
+1707657600000,48240.43,48257.67,48070.0,48100.0,371.31745,,,,,
+1707657900000,48100.0,48129.21,48042.0,48129.21,233.49813,,,,,
+1707658200000,48129.2,48145.8,48088.0,48129.69,110.86602,,,,,
+1707658500000,48129.68,48171.1,48129.68,48169.99,120.36223,,,,,
+1707658800000,48169.98,48183.4,48064.01,48118.79,110.25231,,,,,
+1707659100000,48118.79,48166.75,48077.76,48101.11,130.58975,,,,,
+1707659400000,48101.11,48116.91,48026.53,48055.23,246.80918,,,,,
+1707659700000,48055.23,48093.81,48036.77,48058.12,141.7549,,,,,
+1707660000000,48058.12,48093.31,48058.11,48085.77,106.0996,,,,,
+1707660300000,48085.78,48106.0,48038.25,48066.01,95.30259,,,,,
+1707660600000,48066.02,48066.02,47931.82,47975.99,254.62211,,,,,
+1707660900000,47975.99,48081.99,47957.48,48075.06,177.60988,,,,,
+1707661200000,48075.06,48130.0,48071.1,48116.35,126.25637,,,,,
+1707661500000,48116.35,48131.1,48088.3,48091.54,75.44685,,,,,
+1707661800000,48091.53,48112.0,48017.0,48093.43,112.42757,,,,,
+1707662100000,48093.42,48112.49,48066.05,48102.98,86.70761,,,,,
+1707662400000,48102.98,48152.69,48094.0,48125.85,66.59459,,,,,
+1707662700000,48125.84,48189.74,48107.18,48162.0,146.48577,,,,,
+1707663000000,48162.01,48238.0,48162.0,48222.2,119.47252,,,,,
+1707663300000,48222.21,48245.01,48200.0,48234.56,64.32291,,,,,
+1707663600000,48234.55,48234.56,48190.86,48191.41,76.73432,,,,,
+1707663900000,48191.41,48195.58,48126.88,48166.35,99.13876,,,,,
+1707664200000,48166.35,48179.77,48110.21,48110.97,93.12934,,,,,
+1707664500000,48110.98,48128.52,48074.37,48098.8,68.34459,,,,,
+1707664800000,48098.81,48116.98,48051.1,48071.99,87.4265,,,,,
+1707665100000,48072.0,48072.0,48036.0,48046.42,89.37256,,,,,
+1707665400000,48046.43,48081.1,48028.87,48057.74,94.14147,,,,,
+1707665700000,48057.74,48140.8,48051.1,48128.88,82.35645,,,,,
+1707666000000,48128.87,48160.0,48116.0,48150.01,63.48591,,,,,
+1707666300000,48150.0,48184.14,48131.1,48131.11,58.26419,,,,,
+1707666600000,48131.11,48150.24,48122.37,48124.06,35.759,,,,,
+1707666900000,48124.07,48156.88,48112.97,48150.43,52.41001,,,,,
+1707667200000,48150.43,48205.0,48144.01,48200.0,120.62331,,,,,
+1707667500000,48200.0,48200.0,48152.42,48178.47,62.60394,,,,,
+1707667800000,48178.46,48178.47,47981.1,48024.0,147.71978,,,,,
+1707668100000,48024.0,48076.0,47948.38,48068.01,276.64686,,,,,
+1707668400000,48068.0,48117.15,48048.18,48112.0,109.39686,,,,,
+1707668700000,48112.0,48148.56,48094.56,48102.01,106.2884,,,,,
+1707669000000,48102.01,48151.85,48066.15,48066.16,96.78932,,,,,
+1707669300000,48066.15,48148.52,48066.15,48148.51,79.83046,,,,,
+1707669600000,48148.52,48156.87,48112.0,48127.47,51.94236,,,,,
+1707669900000,48127.46,48152.72,48096.03,48101.1,69.70403,,,,,
+1707670200000,48101.09,48129.78,48096.0,48111.1,68.76637,,,,,
+1707670500000,48111.11,48144.45,48084.25,48104.01,84.40184,,,,,
+1707670800000,48104.01,48173.0,48104.0,48156.01,41.94732,,,,,
+1707671100000,48156.02,48326.01,48156.01,48309.37,215.5725,,,,,
+1707671400000,48309.37,48394.29,48304.29,48355.38,204.51759,,,,,
+1707671700000,48355.37,48355.38,48261.11,48295.27,185.12075,,,,,
+1707672000000,48295.26,48328.0,48263.26,48299.97,78.89208,,,,,
+1707672300000,48299.98,48321.1,48279.99,48321.1,90.72715,,,,,
+1707672600000,48321.09,48321.1,48265.01,48273.17,62.67801,,,,,
+1707672900000,48273.16,48314.61,48243.7,48302.67,120.83346,,,,,
+1707673200000,48302.68,48302.68,48249.99,48260.05,100.11507,,,,,
+1707673500000,48260.05,48287.98,48242.48,48247.0,75.82258,,,,,
+1707673800000,48247.0,48256.0,48221.13,48243.22,69.65202,,,,,
+1707674100000,48243.21,48295.0,48243.21,48292.0,81.67428,,,,,
+1707674400000,48292.01,48300.0,48183.71,48230.81,92.3713,,,,,
+1707674700000,48230.81,48264.0,48183.97,48237.03,125.29786,,,,,
+1707675000000,48237.04,48270.0,48237.03,48248.02,41.30615,,,,,
+1707675300000,48248.01,48268.3,48218.0,48218.0,57.26722,,,,,
+1707675600000,48218.01,48227.14,48122.21,48158.27,95.69795,,,,,
+1707675900000,48158.26,48171.84,48100.64,48105.99,60.10888,,,,,
+1707676200000,48105.99,48117.64,48028.0,48036.01,173.10177,,,,,
+1707676500000,48036.01,48149.99,48012.0,48137.9,107.5509,,,,,
+1707676800000,48137.91,48198.89,48130.0,48163.67,131.91293,,,,,
+1707677100000,48163.67,48313.04,48134.0,48294.56,130.27091,,,,,
+1707677400000,48294.56,48356.37,48262.0,48310.76,195.69678,,,,,
+1707677700000,48310.77,48314.86,48270.0,48282.22,72.2485,,,,,
+1707678000000,48282.22,48317.16,48250.29,48298.93,84.90204,,,,,
+1707678300000,48298.93,48325.62,48268.28,48300.0,81.69977,,,,,
+1707678600000,48300.0,48300.0,48262.63,48264.73,47.45833,,,,,
+1707678900000,48264.73,48292.92,48242.26,48292.92,85.91717,,,,,
+1707679200000,48292.92,48306.02,48292.91,48298.93,38.45038,,,,,
+1707679500000,48298.93,48340.97,48298.92,48330.11,62.91965,,,,,
+1707679800000,48330.11,48388.0,48318.0,48321.01,144.62804,,,,,
+1707680100000,48321.0,48321.01,48257.24,48268.0,44.7164,,,,,
+1707680400000,48268.0,48319.68,48255.74,48319.67,52.89966,,,,,
+1707680700000,48319.67,48320.01,48275.14,48282.03,36.04097,,,,,
+1707681000000,48282.02,48282.5,48264.99,48282.5,39.11992,,,,,
+1707681300000,48282.49,48304.0,48282.49,48284.0,37.56339,,,,,
+1707681600000,48283.99,48335.31,48211.1,48251.09,75.03888,,,,,
+1707681900000,48251.09,48276.88,48248.77,48248.78,43.44227,,,,,
+1707682200000,48248.77,48248.78,48206.33,48229.48,43.95596,,,,,
+1707682500000,48229.48,48264.0,48194.4,48232.02,84.58569,,,,,
+1707682800000,48232.02,48300.0,48228.8,48288.96,83.27531,,,,,
+1707683100000,48288.95,48354.0,48288.95,48337.78,131.10031,,,,,
+1707683400000,48337.78,48375.0,48280.3,48284.13,98.17029,,,,,
+1707683700000,48284.12,48307.31,48130.0,48151.09,209.99362,,,,,
+1707684000000,48151.1,48183.68,48107.04,48144.34,104.1851,,,,,
+1707684300000,48144.35,48163.35,48070.0,48098.28,122.86125,,,,,
+1707684600000,48098.29,48098.29,48016.0,48038.41,191.00573,,,,,
+1707684900000,48038.41,48051.09,47981.1,48034.55,225.61015,,,,,
+1707685200000,48034.55,48112.81,48034.55,48104.0,134.35113,,,,,
+1707685500000,48104.0,48112.65,48052.8,48101.32,101.66647,,,,,
+1707685800000,48101.31,48116.33,48055.0,48100.04,116.89582,,,,,
+1707686100000,48100.03,48103.69,48037.1,48056.0,83.86386,,,,,
+1707686400000,48056.01,48066.82,48023.52,48023.53,69.82163,,,,,
+1707686700000,48023.53,48029.89,47971.18,47995.73,100.85347,,,,,
+1707687000000,47995.74,48074.94,47994.0,48066.01,125.2688,,,,,
+1707687300000,48066.01,48070.0,48002.0,48055.61,112.92736,,,,,
+1707687600000,48055.61,48066.96,48041.1,48066.8,55.84923,,,,,
+1707687900000,48066.81,48128.62,48066.8,48124.74,57.34511,,,,,
+1707688200000,48124.75,48131.99,48094.0,48121.09,61.45716,,,,,
+1707688500000,48121.1,48133.99,48094.0,48116.0,52.29818,,,,,
+1707688800000,48115.99,48147.47,48088.0,48147.47,76.34155,,,,,
+1707689100000,48147.46,48161.1,48090.0,48123.61,64.16812,,,,,
+1707689400000,48123.62,48168.07,48088.0,48147.52,137.50551,,,,,
+1707689700000,48147.52,48163.1,48108.03,48143.99,67.79525,,,,,
+1707690000000,48144.0,48193.92,48143.99,48193.92,57.56633,,,,,
+1707690300000,48193.91,48230.47,48170.0,48189.67,265.2695,,,,,
+1707690600000,48189.67,48203.77,48160.0,48167.46,126.78877,,,,,
+1707690900000,48167.46,48170.0,48152.56,48163.22,50.24553,,,,,
+1707691200000,48163.22,48199.47,48163.22,48175.59,121.93054,,,,,
+1707691500000,48175.58,48175.59,48175.58,48175.58,16.51464,,,,,
+1707691800000,48175.59,48175.59,48101.1,48117.98,59.7266,,,,,
+1707692100000,48117.98,48136.0,48090.0,48136.0,73.60927,,,,,
+1707692400000,48135.99,48165.5,48077.44,48082.01,148.38195,,,,,
+1707692700000,48082.01,48117.61,48051.0,48060.0,137.97635,,,,,
+1707693000000,48060.0,48078.0,48047.83,48047.83,57.42442,,,,,
+1707693300000,48047.83,48094.67,48021.81,48076.4,99.01014,,,,,
+1707693600000,48076.4,48179.36,48076.39,48151.05,140.4331,,,,,
+1707693900000,48151.06,48180.0,48135.55,48180.0,94.84831,,,,,
+1707694200000,48180.0,48180.0,48150.93,48154.17,48.85757,,,,,
+1707694500000,48154.18,48175.77,48146.0,48166.63,51.12962,,,,,
+1707694800000,48166.63,48166.64,48143.85,48149.73,43.25781,,,,,
+1707695100000,48149.74,48175.99,48146.0,48161.24,39.67867,,,,,
+1707695400000,48161.25,48282.6,48161.24,48253.21,140.92497,,,,,
+1707695700000,48253.2,48300.0,48247.77,48299.99,133.60377,,,,,
+1707696000000,48300.0,48321.46,48235.98,48274.27,186.75912,,,,,
+1707696300000,48274.27,48314.01,48231.1,48257.97,152.68858,,,,,
+1707696600000,48257.98,48342.0,48257.97,48281.09,124.30489,,,,,
+1707696900000,48281.1,48371.6,48281.09,48354.24,216.67965,,,,,
+1707697200000,48354.24,48500.0,48354.24,48483.25,502.74547,,,,,
+1707697500000,48483.26,48718.49,48483.25,48710.39,1068.66941,,,,,
+1707697800000,48710.38,48826.81,48521.89,48666.13,812.83964,,,,,
+1707698100000,48666.13,48706.55,48552.33,48576.42,245.7202,sell,48631.01858411,0.0042452579708143826,914420,2.1134750917678384
+1707698400000,48576.42,48646.0,48571.1,48646.0,146.50927,,,,,
+1707698700000,48646.0,48659.99,48581.1,48583.94,148.92766,,,,,
+1707699000000,48583.94,48615.48,48519.12,48599.94,170.54359,,,,,
+1707699300000,48599.94,48610.04,48583.3,48604.0,99.9847,,,,,
+1707699600000,48604.01,48611.0,48402.0,48467.66,231.55227,,,,,
+1707699900000,48467.67,48467.67,48333.0,48385.49,219.03318,,,,,
+1707700200000,48385.48,48470.0,48371.59,48458.01,185.20661,,,,,
+1707700500000,48458.0,48530.56,48413.77,48523.98,99.81822,,,,,
+1707700800000,48523.98,48550.0,48481.1,48550.0,95.56165,,,,,
+1707701100000,48549.99,48557.32,48456.74,48467.99,106.43094,,,,,
+1707701400000,48468.0,48475.85,48383.26,48408.0,118.36896,,,,,
+1707701700000,48408.0,48424.01,48370.0,48370.01,70.96216,,,,,
+1707702000000,48370.02,48426.68,48358.8,48416.1,53.87605,,,,,
+1707702300000,48416.1,48453.09,48374.15,48413.21,88.07179,,,,,
+1707702600000,48413.2,48426.52,48400.0,48421.01,53.19469,,,,,
+1707702900000,48421.0,48505.98,48421.0,48485.74,108.0593,,,,,
+1707703200000,48485.74,48523.23,48485.52,48518.99,132.23609,,,,,
+1707703500000,48518.99,48540.0,48402.05,48421.68,101.39753,,,,,
+1707703800000,48421.68,48450.81,48401.1,48413.68,97.59846,,,,,
+1707704100000,48413.68,48413.68,48353.19,48355.99,81.76707,,,,,
+1707704400000,48355.99,48392.31,48318.93,48356.01,104.64605,,,,,
+1707704700000,48356.01,48356.01,48306.0,48328.69,85.57545,,,,,
+1707705000000,48328.68,48361.1,48322.54,48325.23,54.49472,,,,,
+1707705300000,48325.22,48325.23,48139.6,48182.78,330.86722,,,,,
+1707705600000,48182.79,48200.0,48128.37,48128.38,146.9415,,,,,
+1707705900000,48128.38,48129.87,48009.52,48075.75,238.11543,,,,,
+1707706200000,48075.74,48150.28,48075.74,48095.94,164.7291,,,,,
+1707706500000,48095.95,48163.36,48091.18,48151.1,124.48936,,,,,
+1707706800000,48151.1,48156.0,48087.34,48087.34,157.4903,,,,,
+1707707100000,48087.35,48133.2,48069.96,48118.72,101.51877,,,,,
+1707707400000,48118.73,48151.1,48114.0,48134.39,59.16525,,,,,
+1707707700000,48134.39,48139.07,48089.27,48115.59,67.21432,,,,,
+1707708000000,48115.6,48133.9,48100.0,48125.64,58.37392,,,,,
+1707708300000,48125.64,48180.04,48125.63,48168.0,43.85513,,,,,
+1707708600000,48168.0,48217.03,48168.0,48216.97,41.8291,,,,,
+1707708900000,48216.98,48219.99,48201.09,48201.1,47.45119,,,,,
+1707709200000,48201.1,48231.1,48194.05,48220.01,36.73941,,,,,
+1707709500000,48220.01,48220.01,48168.4,48168.41,64.0569,,,,,
+1707709800000,48168.4,48181.1,48150.0,48150.0,44.31184,,,,,
+1707710100000,48150.0,48163.11,48142.0,48145.0,32.31403,,,,,
+1707710400000,48145.0,48145.01,48113.19,48113.19,50.2286,,,,,
+1707710700000,48113.19,48123.04,48113.19,48113.23,25.42334,,,,,
+1707711000000,48113.23,48123.03,48053.7,48059.61,137.356,,,,,
+1707711300000,48059.6,48091.1,48022.8,48071.54,77.6159,,,,,
+1707711600000,48071.54,48120.6,48071.53,48120.6,58.39631,,,,,
+1707711900000,48120.59,48120.6,48092.65,48092.66,25.89979,,,,,
+1707712200000,48092.66,48116.16,48076.02,48076.03,47.79289,,,,,
+1707712500000,48076.03,48118.53,48066.0,48118.53,38.24441,,,,,
+1707712800000,48118.52,48118.57,48092.0,48092.01,32.30313,,,,,
+1707713100000,48092.0,48122.04,48087.99,48088.4,53.37128,,,,,
+1707713400000,48088.41,48098.01,48071.1,48089.6,43.45166,,,,,
+1707713700000,48089.6,48089.64,48056.27,48070.0,56.85866,,,,,
+1707714000000,48070.0,48107.17,48065.33,48107.16,38.17724,,,,,
+1707714300000,48107.16,48144.46,48107.16,48144.45,44.50028,,,,,
+1707714600000,48144.45,48152.99,48140.0,48148.13,42.45756,,,,,
+1707714900000,48148.12,48148.13,48103.61,48132.45,42.04692,,,,,
+1707715200000,48132.46,48136.0,48118.19,48123.45,27.18759,,,,,
+1707715500000,48123.45,48183.43,48119.34,48170.0,62.52358,,,,,
+1707715800000,48170.0,48176.41,48143.59,48159.99,32.91511,,,,,
+1707716100000,48159.99,48160.0,48116.94,48118.27,21.52845,,,,,
+1707716400000,48118.28,48118.28,48106.0,48108.0,38.58162,,,,,
+1707716700000,48108.01,48147.42,48108.0,48124.05,35.54094,,,,,
+1707717000000,48124.05,48124.06,48089.95,48095.69,35.15399,,,,,
+1707717300000,48095.69,48105.57,48070.59,48073.18,61.65057,,,,,
+1707717600000,48073.18,48126.0,48071.68,48117.72,38.68824,,,,,
+1707717900000,48117.72,48144.28,48117.71,48130.48,37.87614,,,,,
+1707718200000,48130.48,48139.59,48110.0,48136.88,153.84433,,,,,
+1707718500000,48136.88,48150.71,48128.23,48135.54,34.69406,,,,,
+1707718800000,48135.53,48135.54,48082.42,48105.99,47.99553,,,,,
+1707719100000,48106.0,48109.23,48097.71,48103.68,26.0846,,,,,
+1707719400000,48103.68,48126.8,48103.68,48111.1,27.00293,,,,,
+1707719700000,48111.11,48115.53,48074.5,48115.52,54.0322,,,,,
+1707720000000,48115.52,48123.04,48050.22,48068.29,62.1915,,,,,
+1707720300000,48068.3,48068.3,47755.81,47916.94,723.86932,,,,,
+1707720600000,47916.94,47994.85,47902.0,47994.84,285.47796,,,,,
+1707720900000,47994.84,48171.21,47994.84,48149.43,187.6118,,,,,
+1707721200000,48149.43,48191.1,48118.08,48161.9,105.81295,,,,,
+1707721500000,48161.9,48280.0,48153.07,48213.31,161.72528,,,,,
+1707721800000,48213.31,48240.0,48175.89,48195.41,84.48173,,,,,
+1707722100000,48195.4,48209.22,48161.18,48201.73,109.57704,,,,,
+1707722400000,48201.73,48319.21,48201.73,48280.68,207.14045,,,,,
+1707722700000,48280.69,48370.0,48280.68,48355.67,187.02204,,,,,
+1707723000000,48355.68,48382.27,48307.27,48356.02,217.18475,,,,,
+1707723300000,48356.03,48380.0,48247.42,48282.41,190.49237,,,,,
+1707723600000,48282.41,48306.45,48275.14,48278.13,85.05948,,,,,
+1707723900000,48278.13,48298.08,48240.3,48249.83,80.50172,,,,,
+1707724200000,48249.83,48254.68,48206.5,48209.97,72.29862,,,,,
+1707724500000,48209.98,48222.0,48178.33,48203.98,135.04839,,,,,
+1707724800000,48203.98,48241.43,48203.98,48232.0,58.49491,,,,,
+1707725100000,48232.0,48236.25,48202.71,48206.01,46.07533,,,,,
+1707725400000,48206.02,48217.63,48161.1,48161.11,53.12141,,,,,
+1707725700000,48161.1,48174.26,48125.75,48151.1,63.13706,,,,,
+1707726000000,48151.1,48185.68,48151.1,48180.1,61.09226,,,,,
+1707726300000,48180.1,48263.81,48180.09,48258.58,99.80212,,,,,
+1707726600000,48258.57,48311.15,48249.75,48285.15,112.16599,,,,,
+1707726900000,48285.15,48288.0,48172.8,48172.8,70.7059,,,,,
+1707727200000,48172.8,48179.39,48149.2,48150.01,52.97965,,,,,
+1707727500000,48150.01,48155.31,48084.84,48101.75,113.15357,,,,,
+1707727800000,48101.75,48164.86,48057.72,48151.8,168.28921,,,,,
+1707728100000,48151.81,48151.81,48086.0,48114.01,87.76174,,,,,
+1707728400000,48114.0,48129.47,48098.79,48108.0,121.51383,,,,,
+1707728700000,48108.01,48122.87,48080.0,48122.87,65.61804,,,,,
+1707729000000,48122.86,48122.87,48050.0,48106.18,81.17234,,,,,
+1707729300000,48106.19,48106.19,48065.59,48071.11,56.22517,,,,,
+1707729600000,48071.11,48084.22,47983.11,48019.04,230.76135,,,,,
+1707729900000,48019.05,48089.58,48019.04,48076.0,66.99921,,,,,
+1707730200000,48076.01,48080.48,48047.93,48062.68,46.56369,,,,,
+1707730500000,48062.69,48065.12,47984.14,47995.57,81.72915,,,,,
+1707730800000,47995.57,48007.8,47961.1,47961.11,58.84334,,,,,
+1707731100000,47961.1,48020.82,47944.35,47985.05,132.28251,,,,,
+1707731400000,47985.05,47985.06,47833.33,47883.25,216.50113,,,,,
+1707731700000,47883.25,47934.24,47869.58,47880.92,154.11154,,,,,
+1707732000000,47880.92,47925.0,47745.0,47774.0,248.74019,,,,,
+1707732300000,47773.99,47881.1,47710.01,47881.09,334.68765,,,,,
+1707732600000,47881.09,47981.1,47861.1,47969.54,163.69851,,,,,
+1707732900000,47969.53,48030.33,47961.92,47961.93,198.50413,,,,,
+1707733200000,47961.93,48037.38,47914.58,47922.0,145.94734,,,,,
+1707733500000,47922.0,48022.68,47922.0,48022.68,94.70103,,,,,
+1707733800000,48022.68,48070.01,47968.61,47994.18,171.48478,,,,,
+1707734100000,47994.17,48008.78,47961.1,47989.48,73.69738,,,,,
+1707734400000,47989.48,48024.11,47975.29,48000.33,85.77566,,,,,
+1707734700000,48000.32,48003.43,47922.5,47950.91,83.34777,,,,,
+1707735000000,47950.91,47961.78,47900.0,47913.8,77.30045,,,,,
+1707735300000,47913.79,47913.8,47872.06,47872.07,78.51197,,,,,
+1707735600000,47872.06,47903.99,47842.0,47842.01,92.57073,,,,,
+1707735900000,47842.0,47922.0,47801.1,47857.51,142.68761,,,,,
+1707736200000,47857.52,47877.8,47825.15,47856.61,99.57353,,,,,
+1707736500000,47856.61,47926.36,47848.0,47848.31,167.77773,,,,,
+1707736800000,47848.31,47868.38,47803.5,47868.37,95.0643,,,,,
+1707737100000,47868.37,47868.38,47802.66,47807.55,83.41058,,,,,
+1707737400000,47807.54,47807.55,47750.0,47772.52,244.2424,,,,,
+1707737700000,47772.51,47854.68,47772.51,47814.25,105.89161,,,,,
+1707738000000,47814.26,47838.37,47791.9,47803.7,105.47619,,,,,
+1707738300000,47803.71,47854.68,47803.7,47854.67,77.94454,,,,,
+1707738600000,47854.67,47898.0,47844.21,47875.99,105.24907,,,,,
+1707738900000,47876.0,47911.09,47863.3,47903.03,69.38522,,,,,
+1707739200000,47903.04,47911.1,47866.33,47911.1,67.5687,,,,,
+1707739500000,47911.1,47957.89,47885.19,47927.92,74.32664,,,,,
+1707739800000,47927.92,47934.05,47921.97,47924.01,35.11249,,,,,
+1707740100000,47924.01,47927.77,47873.41,47895.98,85.22232,,,,,
+1707740400000,47895.99,47914.46,47895.09,47902.92,58.28863,,,,,
+1707740700000,47902.92,47950.0,47902.91,47940.0,105.70559,,,,,
+1707741000000,47940.01,47974.92,47917.99,47922.98,81.95867,,,,,
+1707741300000,47922.99,47963.95,47922.98,47922.99,86.08236,,,,,
+1707741600000,47922.99,47927.16,47865.31,47881.39,61.37153,,,,,
+1707741900000,47881.39,47881.39,47841.1,47857.96,103.1879,,,,,
+1707742200000,47857.96,47958.0,47841.0,47955.87,117.87231,,,,,
+1707742500000,47955.87,48035.59,47953.3,48032.0,121.46894,,,,,
+1707742800000,48031.99,48049.99,47997.99,48002.7,94.10259,,,,,
+1707743100000,48002.7,48002.7,47947.83,47947.84,71.94543,,,,,
+1707743400000,47947.83,47966.52,47944.92,47962.01,55.98257,,,,,
+1707743700000,47962.0,47962.01,47915.2,47949.99,58.13776,,,,,
+1707744000000,47949.99,47950.04,47896.64,47942.22,104.07892,,,,,
+1707744300000,47942.21,47951.1,47915.0,47916.78,46.89851,,,,,
+1707744600000,47916.78,47924.67,47896.03,47906.54,65.10135,,,,,
+1707744900000,47906.55,47961.14,47894.24,47929.73,72.9613,,,,,
+1707745200000,47929.73,47976.01,47915.03,47956.91,79.33497,,,,,
+1707745500000,47956.9,47985.01,47951.1,47951.11,57.86415,,,,,
+1707745800000,47951.11,47969.06,47942.13,47967.34,68.44646,,,,,
+1707746100000,47967.34,47967.35,47945.0,47949.85,46.61869,,,,,
+1707746400000,47949.85,47970.14,47929.13,47970.13,76.11991,,,,,
+1707746700000,47970.14,48064.99,47970.13,48053.82,146.52186,,,,,
+1707747000000,48053.82,48124.41,48041.1,48109.21,209.29709,,,,,
+1707747300000,48109.2,48109.21,48052.11,48070.29,88.53624,,,,,
+1707747600000,48070.29,48177.41,48070.28,48132.64,126.31758,,,,,
+1707747900000,48132.64,48200.0,48132.63,48170.03,182.84413,,,,,
+1707748200000,48170.03,48331.82,48148.01,48322.14,263.22214,,,,,
+1707748500000,48322.15,48447.12,48263.63,48378.0,421.21226,,,,,
+1707748800000,48378.01,48556.83,48369.61,48556.29,657.89975,,,,,
+1707749100000,48556.3,48719.17,48455.51,48606.2,716.71369,,,,,
+1707749400000,48606.2,48663.2,48520.0,48623.66,456.61425,,,,,
+1707749700000,48623.66,48798.0,48595.0,48798.0,711.98091,,,,,
+1707750000000,48797.99,48867.0,48669.39,48866.8,709.38659,,,,,
+1707750300000,48866.8,48980.0,48738.85,48972.0,1127.47518,,,,,
+1707750600000,48972.0,49140.0,48777.8,49094.69,1470.34652,,,,,
+1707750900000,49094.69,49094.7,48730.0,48741.09,717.00804,,,,,
+1707751200000,48741.09,48990.2,48734.0,48943.19,423.24519,sell,48785.7075852,0.0022924458419435797,766071,1.5623319224901724
+1707751500000,48943.19,49051.4,48891.1,49028.3,356.07587,,,,,
+1707751800000,49028.31,49471.1,48924.01,49391.73,1547.05448,,,,,
+1707752100000,49391.74,49536.0,49372.33,49500.51,1041.14265,,,,,
+1707752400000,49500.51,49738.75,49488.23,49676.01,1061.66269,,,,,
+1707752700000,49676.01,49778.4,49626.99,49753.75,717.99629,,,,,
+1707753000000,49753.76,49862.4,49658.59,49855.01,872.97955,,,,,
+1707753300000,49855.01,49950.0,49788.03,49917.8,800.25897,,,,,
+1707753600000,49917.8,49949.95,49634.0,49810.0,1161.12649,,,,,
+1707753900000,49809.99,49888.0,49742.55,49838.5,497.5011,,,,,
+1707754200000,49838.49,49842.0,49637.75,49637.76,356.42423,,,,,
+1707754500000,49637.75,49681.36,49372.22,49649.43,934.47687,,,,,
+1707754800000,49649.43,49797.54,49637.3,49742.01,356.40781,,,,,
+1707755100000,49742.01,49825.94,49691.79,49738.11,292.01741,,,,,
+1707755400000,49738.11,49797.02,49625.27,49656.0,339.6862,,,,,
+1707755700000,49656.0,49715.99,49528.87,49663.99,354.32304,,,,,
+1707756000000,49663.99,49685.59,49556.33,49556.35,225.81571,,,,,
+1707756300000,49556.36,49578.0,49451.9,49519.99,363.47739,,,,,
+1707756600000,49519.99,49630.0,49502.21,49602.0,335.03134,,,,,
+1707756900000,49602.0,49605.42,49514.14,49582.33,170.3667,,,,,
+1707757200000,49582.34,49718.0,49551.1,49717.99,262.91691,,,,,
+1707757500000,49718.0,49771.1,49689.21,49755.18,234.17932,,,,,
+1707757800000,49755.18,49877.61,49740.34,49866.58,231.73466,,,,,
+1707758100000,49866.58,50080.0,49838.02,50041.09,1358.50453,,,,,
+1707758400000,50041.1,50065.1,49791.1,49959.64,840.78779,,,,,
+1707758700000,49959.64,50123.0,49900.0,50046.76,788.16144,,,,,
+1707759000000,50046.77,50334.82,50000.0,50234.0,1128.00375,,,,,
+1707759300000,50234.01,50260.0,49965.76,49986.73,736.49246,,,,,
+1707759600000,49986.73,49986.74,49782.14,49884.14,709.04899,,,,,
+1707759900000,49884.15,50044.0,49854.0,49973.88,363.32916,,,,,
+1707760200000,49973.88,49998.0,49892.0,49923.88,236.29442,,,,,
+1707760500000,49923.88,49952.0,49830.0,49854.48,298.76721,,,,,
+1707760800000,49854.49,49966.0,49846.01,49941.76,216.94092,,,,,
+1707761100000,49941.76,49941.76,49841.1,49850.81,230.10865,,,,,
+1707761400000,49850.81,49852.01,49796.3,49829.99,253.84652,,,,,
+1707761700000,49829.99,49908.53,49824.01,49882.89,213.61079,,,,,
+1707762000000,49882.9,49977.46,49855.0,49977.45,188.36407,,,,,
+1707762300000,49977.46,49995.0,49896.07,49957.74,234.3913,,,,,
+1707762600000,49957.75,49957.75,49824.05,49826.36,164.15342,,,,,
+1707762900000,49826.36,49826.37,49673.1,49710.0,395.03431,,,,,
+1707763200000,49710.0,49862.97,49691.1,49846.45,225.78549,,,,,
+1707763500000,49846.44,49846.45,49728.0,49779.99,138.14178,,,,,
+1707763800000,49779.99,49806.8,49702.0,49708.12,143.52408,,,,,
+1707764100000,49708.11,49768.82,49708.11,49741.96,219.11659,,,,,
+1707764400000,49741.96,49767.23,49714.6,49758.0,184.07999,,,,,
+1707764700000,49757.99,49890.11,49738.82,49886.9,207.32528,,,,,
+1707765000000,49886.9,49942.76,49818.0,49871.09,214.77325,,,,,
+1707765300000,49871.1,49911.1,49756.03,49767.0,148.95645,,,,,
+1707765600000,49766.99,49773.23,49691.67,49751.85,173.73077,,,,,
+1707765900000,49751.85,49868.2,49750.79,49857.82,118.55918,,,,,
+1707766200000,49857.82,49868.19,49750.0,49750.01,112.67882,,,,,
+1707766500000,49750.01,49794.15,49710.0,49745.61,153.17475,,,,,
+1707766800000,49745.62,49745.62,49700.0,49730.02,108.77137,,,,,
+1707767100000,49730.02,49761.1,49637.74,49649.99,210.29696,,,,,
+1707767400000,49649.99,49669.42,49546.41,49561.84,244.26715,,,,,
+1707767700000,49561.83,49626.97,49500.0,49532.03,203.43898,,,,,
+1707768000000,49532.02,49771.1,49532.02,49758.0,222.71572,,,,,
+1707768300000,49758.0,49837.38,49732.01,49802.92,193.62913,,,,,
+1707768600000,49802.92,49868.19,49800.3,49862.04,173.01556,,,,,
+1707768900000,49862.04,49914.98,49838.0,49879.25,182.95288,,,,,
+1707769200000,49879.25,49891.1,49845.28,49864.14,117.68747,,,,,
+1707769500000,49864.14,49949.89,49856.74,49911.1,173.99144,,,,,
+1707769800000,49911.1,49951.99,49856.74,49856.75,131.21075,,,,,
+1707770100000,49856.75,49975.97,49828.65,49907.52,129.53046,,,,,
+1707770400000,49907.52,50019.42,49893.06,49986.44,211.73136,,,,,
+1707770700000,49986.44,50184.24,49986.43,50100.01,591.97418,,,,,
+1707771000000,50100.01,50240.0,50100.0,50213.75,335.21014,,,,,
+1707771300000,50213.75,50215.53,50136.31,50162.96,227.87082,,,,,
+1707771600000,50162.97,50163.5,50060.71,50143.6,267.6912,,,,,
+1707771900000,50143.59,50231.1,50100.88,50115.31,325.10038,,,,,
+1707772200000,50115.3,50271.02,50115.3,50262.95,199.54639,,,,,
+1707772500000,50262.95,50264.02,50180.02,50185.03,160.33722,,,,,
+1707772800000,50185.04,50246.0,50181.1,50194.45,221.01605,,,,,
+1707773100000,50194.44,50200.0,50118.01,50124.0,174.43698,,,,,
+1707773400000,50124.01,50135.5,50022.0,50022.01,150.98028,,,,,
+1707773700000,50022.0,50068.0,50022.0,50064.72,100.31971,,,,,
+1707774000000,50064.73,50076.11,50028.75,50035.98,79.27473,,,,,
+1707774300000,50035.99,50058.0,49844.47,49888.52,198.18596,,,,,
+1707774600000,49888.51,49935.43,49820.0,49876.0,132.94715,,,,,
+1707774900000,49876.01,49876.01,49805.71,49816.3,141.25459,buy,49869.015,0.007040464327506715,325534,0.0
+1707775200000,49816.31,49974.0,49816.3,49970.0,145.09581,,,,,
+1707775500000,49969.99,49975.94,49881.05,49901.11,108.03221,,,,,
+1707775800000,49901.1,49938.0,49876.28,49938.0,59.86618,,,,,
+1707776100000,49937.99,50012.0,49928.77,50003.13,101.98304,,,,,
+1707776400000,50003.13,50006.0,49952.0,49999.25,78.61613,,,,,
+1707776700000,49999.25,50076.0,49999.24,50050.01,124.54024,,,,,
+1707777000000,50050.01,50050.01,49900.0,49943.94,85.65932,,,,,
+1707777300000,49943.94,50015.7,49943.94,50015.69,60.97409,,,,,
+1707777600000,50015.69,50066.08,50015.69,50043.35,95.07219,,,,,
+1707777900000,50043.35,50054.02,50043.34,50045.58,55.38439,,,,,
+1707778200000,50045.59,50045.59,49933.02,49933.02,102.46378,,,,,
+1707778500000,49933.02,50021.1,49933.02,50021.1,54.60728,,,,,
+1707778800000,50021.09,50043.92,49976.95,50010.96,191.77811,,,,,
+1707779100000,50010.97,50010.97,49931.1,49975.25,121.54706,,,,,
+1707779400000,49975.24,49977.54,49921.1,49935.55,94.74177,,,,,
+1707779700000,49935.54,49950.34,49894.48,49933.81,112.29416,,,,,
+1707780000000,49933.81,49940.29,49877.21,49898.96,143.67351,,,,,
+1707780300000,49898.95,49916.02,49881.1,49883.99,99.12798,,,,,
+1707780600000,49884.0,49964.0,49883.99,49963.99,74.60661,,,,,
+1707780900000,49963.99,49994.43,49960.0,49965.95,99.81739,,,,,
+1707781200000,49965.94,50014.67,49936.4,50010.86,121.51591,,,,,
+1707781500000,50010.85,50024.4,49976.52,49999.8,72.39134,,,,,
+1707781800000,49999.81,50049.43,49999.8,50020.4,82.62844,,,,,
+1707782100000,50020.4,50024.87,49815.4,49917.27,268.06694,,,,,
+1707782400000,49917.28,49946.92,49904.0,49946.92,188.41009,,,,,
+1707782700000,49946.92,50048.49,49946.91,49976.25,202.83705,,,,,
+1707783000000,49976.25,49991.0,49935.54,49966.9,133.10412,,,,,
+1707783300000,49966.9,50043.08,49956.55,50023.18,164.88771,,,,,
+1707783600000,50023.19,50046.8,49949.36,49957.23,124.0642,,,,,
+1707783900000,49957.22,50148.93,49952.43,50146.04,168.38151,,,,,
+1707784200000,50146.03,50160.57,50044.99,50046.0,193.64478,,,,,
+1707784500000,50045.99,50060.0,50005.56,50036.0,109.46399,,,,,
+1707784800000,50035.99,50065.01,50022.33,50029.89,53.81103,,,,,
+1707785100000,50029.89,50152.9,50029.89,50140.0,233.4963,,,,,
+1707785400000,50139.99,50140.0,50112.36,50131.99,89.59434,,,,,
+1707785700000,50131.99,50132.0,50060.72,50101.7,89.988,,,,,
+1707786000000,50101.71,50200.0,50082.0,50199.99,311.41544,,,,,
+1707786300000,50199.99,50200.0,50142.54,50142.54,133.59299,,,,,
+1707786600000,50142.54,50177.88,50142.54,50157.2,92.34671,,,,,
+1707786900000,50157.2,50164.94,50060.72,50070.0,103.22498,,,,,
+1707787200000,50070.0,50121.46,50069.99,50093.81,133.40066,,,,,
+1707787500000,50093.81,50097.7,50060.94,50067.68,74.48517,,,,,
+1707787800000,50067.68,50129.62,50067.67,50129.61,48.98037,,,,,
+1707788100000,50129.61,50368.61,50076.57,50122.86,408.8994,,,,,
+1707788400000,50122.86,50145.82,50014.19,50023.99,164.1937,,,,,
+1707788700000,50023.99,50044.17,50000.0,50004.28,152.98459,,,,,
+1707789000000,50004.29,50038.28,49990.0,50034.24,151.90141,,,,,
+1707789300000,50034.24,50167.99,50021.5,50141.16,118.98237,,,,,
+1707789600000,50141.15,50155.08,50085.54,50128.1,137.31818,,,,,
+1707789900000,50128.11,50128.11,50056.0,50072.04,102.44387,,,,,
+1707790200000,50072.03,50072.04,49999.94,49999.94,136.68046,,,,,
+1707790500000,49999.95,50133.2,49996.0,50133.19,118.52384,,,,,
+1707790800000,50133.19,50150.0,50114.0,50131.62,117.44385,,,,,
+1707791100000,50131.62,50144.0,50076.39,50081.98,66.73406,,,,,
+1707791400000,50081.99,50081.99,50016.38,50016.39,85.51105,,,,,
+1707791700000,50016.39,50058.87,50005.2,50010.69,85.30786,,,,,
+1707792000000,50010.68,50010.69,49894.0,49914.0,152.69155,,,,,
+1707792300000,49914.0,49949.71,49840.0,49948.34,141.44831,,,,,
+1707792600000,49948.33,49960.0,49918.54,49932.57,127.99313,,,,,
+1707792900000,49932.57,49965.69,49929.06,49947.57,49.72726,,,,,
+1707793200000,49947.57,49947.58,49854.62,49894.01,105.08496,,,,,
+1707793500000,49894.02,49959.24,49879.78,49945.1,61.33946,,,,,
+1707793800000,49945.1,49945.1,49861.99,49907.02,90.93457,,,,,
+1707794100000,49907.02,49922.71,49866.0,49866.0,115.73063,,,,,
+1707794400000,49866.01,49875.57,49854.63,49875.57,59.9663,,,,,
+1707794700000,49875.57,49900.0,49857.31,49880.05,101.23932,,,,,
+1707795000000,49880.04,49893.49,49831.1,49853.49,87.22097,,,,,
+1707795300000,49853.48,49853.49,49800.0,49812.04,116.59237,,,,,
+1707795600000,49812.03,49851.54,49765.45,49776.68,174.06205,,,,,
+1707795900000,49776.67,49814.06,49765.45,49790.48,117.93102,,,,,
+1707796200000,49790.48,49791.88,49724.33,49738.96,119.61539,,,,,
+1707796500000,49738.95,49790.0,49738.95,49789.99,57.57884,,,,,
+1707796800000,49790.0,49856.3,49789.99,49850.0,88.8534,,,,,
+1707797100000,49850.0,49850.0,49812.01,49845.87,52.92432,,,,,
+1707797400000,49845.86,49891.09,49845.86,49871.21,77.02308,,,,,
+1707797700000,49871.2,49871.21,49817.96,49817.97,44.87048,,,,,
+1707798000000,49817.97,49887.25,49807.73,49862.0,82.0321,,,,,
+1707798300000,49862.01,49900.0,49862.0,49898.0,31.1001,,,,,
+1707798600000,49898.0,49919.27,49859.99,49886.13,88.86626,,,,,
+1707798900000,49886.13,49904.4,49845.66,49873.17,51.78885,,,,,
+1707799200000,49873.17,49919.25,49873.16,49914.01,50.58517,,,,,
+1707799500000,49914.01,49971.1,49904.61,49916.09,107.92402,,,,,
+1707799800000,49916.1,49937.27,49904.61,49925.72,38.45831,,,,,
+1707800100000,49925.72,49925.72,49902.46,49902.46,28.39293,,,,,
+1707800400000,49902.46,49920.0,49881.1,49886.0,57.84926,,,,,
+1707800700000,49886.0,49927.98,49852.94,49852.95,70.05285,,,,,
+1707801000000,49852.94,49853.72,49825.7,49845.59,52.55593,,,,,
+1707801300000,49845.6,49893.49,49816.6,49893.48,74.17292,,,,,
+1707801600000,49893.48,49964.87,49893.48,49942.32,102.54391,,,,,
+1707801900000,49942.32,49955.98,49918.89,49946.75,56.55897,,,,,
+1707802200000,49946.75,49946.75,49914.88,49914.88,48.87002,,,,,
+1707802500000,49914.89,49935.03,49904.67,49935.03,24.94739,,,,,
+1707802800000,49935.03,49935.03,49896.4,49913.99,41.11182,,,,,
+1707803100000,49913.99,50000.0,49913.99,49986.84,68.71702,,,,,
+1707803400000,49986.84,50044.52,49959.99,50008.35,192.5645,,,,,
+1707803700000,50008.35,50050.0,50008.34,50050.0,64.88906,,,,,
+1707804000000,50049.99,50051.22,50018.31,50032.4,88.90453,,,,,
+1707804300000,50032.4,50054.03,50018.17,50046.92,78.47821,,,,,
+1707804600000,50046.91,50072.45,50043.88,50072.45,88.63299,,,,,
+1707804900000,50072.44,50099.0,50072.44,50088.64,71.60204,,,,,
+1707805200000,50088.65,50088.65,50026.0,50047.78,71.80359,,,,,
+1707805500000,50047.78,50047.79,49997.76,50003.58,53.09956,,,,,
+1707805800000,50003.58,50047.53,50001.1,50044.09,100.30492,,,,,
+1707806100000,50044.08,50044.09,49972.0,49983.0,64.34001,,,,,
+1707806400000,49983.0,49997.57,49983.0,49987.26,51.82284,,,,,
+1707806700000,49987.27,50053.66,49975.44,50003.86,119.60362,,,,,
+1707807000000,50003.87,50014.02,49962.14,49979.99,78.10453,,,,,
+1707807300000,49980.0,50000.0,49977.9,50000.0,28.0922,,,,,
+1707807600000,50000.0,50030.44,49985.0,50005.25,81.28732,,,,,
+1707807900000,50005.25,50065.0,50005.24,50065.0,65.64918,,,,,
+1707808200000,50065.0,50096.4,50030.69,50096.4,79.88436,,,,,
+1707808500000,50096.39,50117.84,50076.0,50091.2,116.09658,,,,,
+1707808800000,50091.19,50114.85,50064.62,50103.03,103.07499,,,,,
+1707809100000,50103.03,50104.0,50055.21,50078.01,64.14052,,,,,
+1707809400000,50078.0,50078.01,50008.88,50008.89,120.60818,,,,,
+1707809700000,50008.89,50013.34,49935.0,49969.23,135.19099,,,,,
+1707810000000,49969.23,49969.24,49900.1,49914.3,191.60404,,,,,
+1707810300000,49914.29,50000.0,49905.58,49987.5,213.14893,,,,,
+1707810600000,49987.5,50026.98,49979.3,49979.31,167.72686,,,,,
+1707810900000,49979.31,49991.82,49967.5,49983.09,224.21441,,,,,
+1707811200000,49983.09,50011.1,49972.0,49995.25,141.72346,,,,,
+1707811500000,49995.25,50002.0,49975.0,49991.15,80.48648,,,,,
+1707811800000,49991.16,50067.51,49991.15,50057.62,86.72205,,,,,
+1707812100000,50057.62,50100.0,50046.07,50046.07,85.52871,,,,,
+1707812400000,50046.07,50081.54,50034.08,50042.51,101.20225,,,,,
+1707812700000,50042.52,50071.1,50018.0,50071.09,80.19338,,,,,
+1707813000000,50071.09,50109.42,50061.1,50102.3,125.11095,,,,,
+1707813300000,50102.29,50139.13,50061.1,50126.33,183.15184,,,,,
+1707813600000,50126.34,50151.1,50107.18,50122.85,205.3919,,,,,
+1707813900000,50122.84,50150.0,50066.93,50133.5,133.28854,,,,,
+1707814200000,50133.5,50141.99,50105.0,50118.81,123.54977,,,,,
+1707814500000,50118.82,50150.0,50083.21,50117.98,184.89093,,,,,
+1707814800000,50117.99,50128.68,50063.6,50063.61,150.79447,,,,,
+1707815100000,50063.61,50065.0,50018.64,50027.24,119.34473,,,,,
+1707815400000,50027.24,50061.09,50000.66,50015.93,265.09443,,,,,
+1707815700000,50015.93,50106.25,50007.44,50102.01,163.3392,,,,,
+1707816000000,50102.0,50102.01,50038.0,50066.0,111.86997,,,,,
+1707816300000,50066.01,50111.89,50066.0,50092.51,206.41777,,,,,
+1707816600000,50092.51,50130.0,50074.39,50080.42,143.20242,,,,,
+1707816900000,50080.41,50080.42,50027.71,50063.01,185.54187,,,,,
+1707817200000,50063.0,50129.99,50058.0,50100.59,192.11218,,,,,
+1707817500000,50100.6,50130.0,50046.0,50048.0,209.92475,,,,,
+1707817800000,50048.0,50167.48,50041.48,50135.87,226.07999,,,,,
+1707818100000,50135.86,50247.0,50130.0,50204.99,313.79253,,,,,
+1707818400000,50204.98,50220.6,50149.13,50154.78,189.22745,,,,,
+1707818700000,50154.79,50177.0,50125.79,50175.99,97.5519,,,,,
+1707819000000,50175.99,50180.0,50109.03,50127.99,84.90276,,,,,
+1707819300000,50128.0,50128.0,50032.89,50064.45,188.57497,,,,,
+1707819600000,50064.44,50064.45,50033.71,50057.6,135.98498,,,,,
+1707819900000,50057.61,50111.33,50035.94,50088.43,131.06166,,,,,
+1707820200000,50088.43,50088.43,50032.68,50067.41,185.94661,,,,,
+1707820500000,50067.4,50116.45,50032.9,50043.44,194.37131,,,,,
+1707820800000,50043.45,50043.45,49862.0,49945.46,513.23443,,,,,
+1707821100000,49945.47,49983.72,49888.0,49914.29,138.43073,,,,,
+1707821400000,49914.3,49941.09,49888.0,49899.74,135.68896,,,,,
+1707821700000,49899.74,49913.98,49842.98,49861.09,278.07369,,,,,
+1707822000000,49861.08,49913.97,49830.21,49900.37,160.36929,,,,,
+1707822300000,49900.38,49911.1,49777.0,49835.86,332.9048,,,,,
+1707822600000,49835.87,49841.11,49701.1,49716.68,458.95317,,,,,
+1707822900000,49716.67,49804.0,49650.0,49804.0,324.16013,,,,,
+1707823200000,49803.99,49838.74,49770.9,49829.19,141.68731,,,,,
+1707823500000,49829.2,49863.0,49792.47,49817.67,218.70855,,,,,
+1707823800000,49817.67,49925.21,49811.1,49874.33,173.5003,,,,,
+1707824100000,49874.32,49915.0,49873.96,49892.44,110.6591,,,,,
+1707824400000,49892.44,50005.22,49888.0,49979.36,231.39976,,,,,
+1707824700000,49979.37,49980.26,49911.04,49950.38,166.75466,,,,,
+1707825000000,49950.38,50032.14,49922.26,50006.85,260.22048,,,,,
+1707825300000,50006.85,50016.0,49951.91,49988.12,153.77228,,,,,
+1707825600000,49988.12,49996.0,49906.0,49943.67,114.55885,,,,,
+1707825900000,49943.66,49972.5,49921.1,49941.1,105.23511,,,,,
+1707826200000,49941.09,49967.74,49928.26,49955.12,56.35001,,,,,
+1707826500000,49955.13,49963.0,49893.26,49903.87,103.43429,,,,,
+1707826800000,49903.87,49939.47,49853.0,49873.5,98.33501,,,,,
+1707827100000,49873.51,49907.35,49845.62,49902.01,90.52187,,,,,
+1707827400000,49902.01,49931.1,49861.1,49930.96,89.86255,,,,,
+1707827700000,49930.96,49952.43,49896.9,49936.11,104.05439,,,,,
+1707828000000,49936.1,49940.05,49877.13,49880.0,128.44698,,,,,
+1707828300000,49879.99,49904.4,49853.23,49867.99,122.12981,,,,,
+1707828600000,49867.99,49868.0,49791.1,49819.04,156.02544,,,,,
+1707828900000,49819.03,49880.04,49816.83,49860.0,178.45528,,,,,
+1707829200000,49860.0,49885.7,49830.6,49882.99,85.31454,,,,,
+1707829500000,49882.99,49930.22,49881.09,49919.0,71.50882,,,,,
+1707829800000,49919.0,49919.01,49851.1,49857.13,64.16166,,,,,
+1707830100000,49857.14,49926.0,49850.0,49913.4,119.36513,,,,,
+1707830400000,49913.39,49913.4,49862.59,49870.01,89.11598,,,,,
+1707830700000,49870.0,49870.01,49750.0,49757.12,195.65793,,,,,
+1707831000000,49757.12,49780.99,49551.11,49637.63,780.69073,,,,,
+1707831300000,49637.64,49671.0,49188.1,49499.99,1449.41548,,,,,
+1707831600000,49499.99,49613.06,49447.5,49540.18,503.79803,,,,,
+1707831900000,49540.18,49617.85,49425.08,49605.78,286.67673,,,,,
+1707832200000,49605.77,49897.51,49573.78,49728.08,705.67788,,,,,
+1707832500000,49728.09,49741.6,49526.0,49528.06,446.03006,,,,,
+1707832800000,49528.05,49651.3,49499.92,49605.14,370.89913,,,,,
+1707833100000,49605.15,49605.15,49318.33,49419.03,367.26278,,,,,
+1707833400000,49419.03,49419.04,49033.0,49126.0,882.88483,,,,,
+1707833700000,49126.0,49332.88,49106.62,49235.98,776.80338,,,,,
+1707834000000,49235.99,49240.0,48400.0,48678.89,2399.96363,,,,,
+1707834300000,48678.89,48973.86,48678.89,48966.39,728.46818,,,,,
+1707834600000,48966.4,49149.66,48705.34,49139.96,591.22347,,,,,
+1707834900000,49139.96,49164.0,49020.0,49090.08,464.69798,,,,,
+1707835200000,49090.07,49106.43,48865.53,48917.15,554.21104,,,,,
+1707835500000,48917.15,48982.0,48751.1,48757.41,550.07814,,,,,
+1707835800000,48757.41,48863.5,48700.0,48758.84,390.58762,,,,,
+1707836100000,48758.84,48838.68,48627.47,48692.16,512.57017,,,,,
+1707836400000,48692.17,48871.1,48644.82,48683.99,507.90859,,,,,
+1707836700000,48684.0,48800.0,48640.0,48645.01,558.99203,buy,48672.965,0.007751354064888567,252156,0.0
+1707837000000,48645.0,48670.69,48450.0,48474.01,502.7705,,,,,
+1707837300000,48474.01,48638.0,48444.0,48629.99,478.11738,,,,,
+1707837600000,48630.0,48806.83,48621.1,48778.88,529.7576,,,,,
+1707837900000,48778.88,48978.0,48741.1,48944.01,375.25633,,,,,
+1707838200000,48944.0,48994.91,48845.3,48994.91,491.00209,,,,,
+1707838500000,48994.91,49009.95,48840.0,48935.09,419.35261,,,,,
+1707838800000,48935.09,48939.86,48754.0,48797.9,248.52814,,,,,
+1707839100000,48797.91,48881.1,48785.35,48849.56,165.10978,,,,,
+1707839400000,48849.57,48849.57,48766.9,48793.44,169.31232,,,,,
+1707839700000,48793.44,48793.44,48701.35,48727.47,177.89287,,,,,
+1707840000000,48727.47,48826.2,48704.06,48807.14,296.62027,,,,,
+1707840300000,48807.15,48842.57,48783.34,48800.49,219.03148,,,,,
+1707840600000,48800.5,48800.5,48651.0,48696.01,243.47726,,,,,
+1707840900000,48696.01,48707.71,48640.0,48680.85,185.88856,,,,,
+1707841200000,48680.85,48754.55,48633.7,48672.0,147.43244,buy,48672.965,0.007327113881764408,576051,0.0
+1707841500000,48672.0,48831.1,48651.11,48796.08,203.89218,,,,,
+1707841800000,48796.08,48855.29,48752.93,48776.04,151.77144,,,,,
+1707842100000,48776.04,48786.0,48645.86,48653.99,237.69991,,,,,
+1707842400000,48653.99,48688.99,48613.99,48649.0,290.21968,,,,,
+1707842700000,48649.01,48657.0,48507.02,48562.88,313.34784,,,,,
+1707843000000,48562.87,48657.0,48536.0,48646.94,224.46842,,,,,
+1707843300000,48646.93,48651.46,48460.08,48477.07,250.25432,,,,,
+1707843600000,48477.58,48539.99,48453.45,48499.99,451.96743,,,,,
+1707843900000,48500.0,48541.06,48476.0,48481.77,213.38892,,,,,
+1707844200000,48481.77,48493.28,48300.95,48478.78,572.57319,,,,,
+1707844500000,48478.77,48577.21,48443.92,48577.2,223.81557,,,,,
+1707844800000,48577.2,48633.0,48535.33,48583.97,223.67006,,,,,
+1707845100000,48583.98,48628.0,48538.19,48586.11,189.61957,,,,,
+1707845400000,48586.12,48730.83,48550.0,48706.58,248.25004,,,,,
+1707845700000,48706.57,48765.0,48661.1,48765.0,206.85592,,,,,
+1707846000000,48764.99,48809.11,48737.98,48794.75,285.16624,,,,,
+1707846300000,48794.74,48856.2,48746.0,48827.31,243.04557,,,,,
+1707846600000,48827.31,48868.0,48778.4,48808.95,171.63471,,,,,
+1707846900000,48808.95,48888.88,48778.32,48844.19,171.77951,,,,,
+1707847200000,48844.18,48990.45,48825.0,48966.64,264.50312,,,,,
+1707847500000,48966.63,49170.0,48932.53,49084.62,498.16364,,,,,
+1707847800000,49084.63,49094.01,48960.0,48976.0,231.96156,,,,,
+1707848100000,48976.0,49031.1,48933.2,48951.47,163.23902,,,,,
+1707848400000,48951.47,49172.9,48950.0,49165.23,250.41999,,,,,
+1707848700000,49165.22,49223.78,49075.0,49189.08,248.53267,,,,,
+1707849000000,49189.07,49232.54,49120.01,49156.92,170.53959,,,,,
+1707849300000,49156.92,49225.0,49148.18,49201.16,216.41472,,,,,
+1707849600000,49201.16,49263.57,49201.15,49250.01,131.98068,,,,,
+1707849900000,49250.0,49250.01,49061.61,49085.29,194.20781,,,,,
+1707850200000,49085.3,49124.74,49069.19,49088.56,176.1364,sell,49098.84486447,0.009791203161159109,336017,3.212572621455431
+1707850500000,49088.55,49146.63,49088.55,49107.84,113.07285,,,,,
+1707850800000,49107.84,49107.84,48978.89,48988.57,183.22944,,,,,
+1707851100000,48988.57,49026.93,48959.04,49008.01,132.11683,,,,,
+1707851400000,49008.02,49082.61,49000.0,49000.0,183.40636,,,,,
+1707851700000,49000.01,49061.1,48912.0,49016.0,204.5802,,,,,
+1707852000000,49016.0,49085.89,48986.49,49085.88,89.12003,,,,,
+1707852300000,49085.89,49169.54,49046.01,49167.23,87.53584,,,,,
+1707852600000,49167.23,49250.0,49158.01,49234.57,142.97301,,,,,
+1707852900000,49234.58,49268.21,49167.88,49172.01,156.10202,,,,,
+1707853200000,49172.01,49240.0,49172.0,49226.0,79.60913,,,,,
+1707853500000,49226.0,49237.59,49124.0,49213.23,140.34055,,,,,
+1707853800000,49213.22,49213.23,48996.0,49019.69,233.52953,,,,,
+1707854100000,49019.69,49061.86,49001.7,49036.73,134.67526,,,,,
+1707854400000,49036.74,49107.83,49011.1,49094.72,157.73314,,,,,
+1707854700000,49094.71,49199.33,49086.9,49181.51,143.08041,,,,,
+1707855000000,49181.51,49212.86,49165.65,49191.17,151.5509,,,,,
+1707855300000,49191.16,49230.0,49171.98,49199.99,147.51043,,,,,
+1707855600000,49200.0,49207.99,49081.79,49116.25,192.97355,,,,,
+1707855900000,49116.25,49168.35,49116.25,49149.3,173.65419,,,,,
+1707856200000,49149.3,49199.87,49132.0,49197.4,239.61828,,,,,
+1707856500000,49197.4,49385.34,49197.4,49302.01,315.29293,,,,,
+1707856800000,49302.01,49467.35,49302.0,49436.43,360.70239,,,,,
+1707857100000,49436.43,49500.0,49436.42,49470.31,351.19467,,,,,
+1707857400000,49470.31,49494.0,49367.69,49401.09,274.66216,,,,,
+1707857700000,49401.1,49455.67,49352.0,49399.41,237.43814,,,,,
+1707858000000,49399.4,49424.99,49341.94,49367.4,186.51405,,,,,
+1707858300000,49367.39,49557.0,49363.99,49554.0,227.89235,,,,,
+1707858600000,49554.0,49659.18,49537.96,49614.0,297.78995,,,,,
+1707858900000,49614.0,49680.0,49582.46,49677.39,134.65987,,,,,
+1707859200000,49677.39,49677.39,49621.45,49639.57,93.28587,,,,,
+1707859500000,49639.58,49738.88,49639.57,49714.03,134.71696,,,,,
+1707859800000,49714.02,49743.34,49664.23,49684.09,120.51794,,,,,
+1707860100000,49684.09,49690.78,49626.0,49632.93,128.63659,,,,,
+1707860400000,49632.92,49672.95,49569.57,49618.12,95.63704,,,,,
+1707860700000,49618.12,49722.37,49618.11,49684.01,150.65771,,,,,
+1707861000000,49684.0,49684.01,49569.41,49579.99,102.56249,,,,,
+1707861300000,49580.0,49580.0,49478.58,49525.0,179.1857,sell,49488.61625125,0.003433285388460442,823316,2.510092804673899
+1707861600000,49524.99,49624.0,49502.37,49530.01,136.78115,,,,,
+1707861900000,49530.01,49530.01,49481.52,49504.51,150.16859,,,,,
+1707862200000,49504.5,49504.51,49411.76,49458.63,107.98019,,,,,
+1707862500000,49458.62,49458.63,49315.69,49401.79,173.21599,,,,,
+1707862800000,49401.79,49481.1,49371.1,49481.1,47.82205,,,,,
+1707863100000,49481.1,49518.02,49444.0,49471.1,71.55311,,,,,
+1707863400000,49471.09,49568.92,49405.19,49458.49,109.08043,,,,,
+1707863700000,49458.49,49550.0,49458.48,49493.88,46.92441,,,,,
+1707864000000,49493.89,49527.86,49487.79,49527.85,29.05359,,,,,
+1707864300000,49527.85,49534.41,49501.1,49501.11,25.83233,,,,,
+1707864600000,49501.11,49508.26,49464.01,49508.26,40.31619,,,,,
+1707864900000,49508.26,49570.0,49508.25,49521.54,54.55521,,,,,
+1707865200000,49521.53,49527.58,49401.14,49401.15,93.38894,,,,,
+1707865500000,49401.14,49448.0,49358.0,49370.41,109.40463,,,,,
+1707865800000,49370.41,49451.28,49370.4,49451.27,177.11672,,,,,
+1707866100000,49451.28,49484.74,49422.0,49462.82,104.09405,,,,,
+1707866400000,49462.82,49511.1,49440.0,49505.71,70.2202,,,,,
+1707866700000,49505.72,49515.54,49503.32,49509.7,38.11337,,,,,
+1707867000000,49509.7,49582.89,49504.06,49541.49,72.66351,,,,,
+1707867300000,49541.49,49572.8,49541.48,49556.0,46.03845,,,,,
+1707867600000,49556.01,49608.11,49554.18,49608.11,115.57938,,,,,
+1707867900000,49608.11,49657.76,49606.0,49650.79,100.50632,,,,,
+1707868200000,49650.78,49775.0,49644.36,49741.94,139.38723,,,,,
+1707868500000,49741.94,49753.83,49685.79,49699.59,88.39725,,,,,
+1707868800000,49699.6,49712.94,49642.0,49669.59,133.70447,,,,,
+1707869100000,49669.6,49669.6,49584.36,49599.89,113.97698,,,,,
+1707869400000,49599.9,49602.0,49560.34,49581.57,91.75674,,,,,
+1707869700000,49581.58,49594.0,49551.73,49571.08,59.0007,,,,,
+1707870000000,49571.08,49571.09,49517.21,49517.22,74.82573,,,,,
+1707870300000,49517.22,49538.8,49476.0,49538.8,119.78493,,,,,
+1707870600000,49538.79,49543.31,49455.36,49460.13,104.4059,,,,,
+1707870900000,49460.11,49460.11,49422.35,49440.89,84.26786,,,,,
+1707871200000,49440.9,49461.18,49381.1,49461.17,89.96858,,,,,
+1707871500000,49461.18,49507.14,49403.88,49502.86,69.88251,,,,,
+1707871800000,49502.86,49547.1,49469.74,49494.75,102.53644,,,,,
+1707872100000,49494.76,49521.1,49482.8,49482.81,54.07749,,,,,
+1707872400000,49482.8,49494.0,49407.46,49461.1,76.48177,,,,,
+1707872700000,49461.09,49531.1,49440.61,49473.92,74.95262,,,,,
+1707873000000,49473.92,49477.61,49412.73,49415.07,76.59402,,,,,
+1707873300000,49415.06,49496.01,49400.0,49495.2,72.73805,,,,,
+1707873600000,49495.21,49495.21,49405.71,49406.01,90.86074,,,,,
+1707873900000,49406.01,49424.34,49333.0,49412.7,140.7589,,,,,
+1707874200000,49412.7,49437.22,49386.1,49437.16,68.79185,,,,,
+1707874500000,49437.16,49466.65,49431.1,49431.11,38.92101,,,,,
+1707874800000,49431.1,49440.0,49341.1,49361.67,100.18905,,,,,
+1707875100000,49361.67,49408.35,49352.3,49404.42,83.48055,,,,,
+1707875400000,49404.42,49409.95,49370.14,49400.01,77.24499,,,,,
+1707875700000,49400.0,49440.0,49397.21,49433.29,30.35074,,,,,
+1707876000000,49433.29,49449.19,49378.07,49449.19,67.80777,,,,,
+1707876300000,49449.18,49500.6,49440.81,49475.98,41.61652,,,,,
+1707876600000,49475.98,49489.71,49431.17,49458.07,46.93809,,,,,
+1707876900000,49458.07,49492.5,49458.06,49473.27,39.11311,,,,,
+1707877200000,49473.26,49473.27,49426.24,49426.25,39.48761,,,,,
+1707877500000,49426.24,49471.1,49421.98,49471.1,38.94587,,,,,
+1707877800000,49471.09,49480.0,49466.93,49468.33,35.83243,,,,,
+1707878100000,49468.33,49494.62,49459.6,49490.9,43.97749,,,,,
+1707878400000,49490.9,49520.0,49490.89,49511.86,48.78134,,,,,
+1707878700000,49511.86,49560.06,49511.85,49547.21,35.70357,,,,,
+1707879000000,49547.21,49547.21,49480.42,49480.43,66.11329,,,,,
+1707879300000,49480.43,49503.58,49458.53,49490.48,77.13709,,,,,
+1707879600000,49490.47,49550.0,49481.1,49550.0,58.8791,,,,,
+1707879900000,49549.99,49551.1,49515.67,49532.01,60.96672,,,,,
+1707880200000,49532.0,49584.42,49519.22,49570.27,63.47752,,,,,
+1707880500000,49570.28,49615.97,49562.86,49611.1,48.65631,,,,,
+1707880800000,49611.09,49611.58,49578.49,49594.01,33.16838,,,,,
+1707881100000,49594.01,49594.01,49536.39,49536.4,39.93694,,,,,
+1707881400000,49536.39,49570.0,49533.77,49570.0,29.34906,,,,,
+1707881700000,49570.0,49603.09,49554.98,49554.98,77.13701,,,,,
+1707882000000,49554.99,49565.76,49471.44,49492.73,52.46168,,,,,
+1707882300000,49492.72,49525.0,49473.12,49491.9,65.05651,,,,,
+1707882600000,49491.89,49518.61,49483.12,49502.0,35.91063,,,,,
+1707882900000,49502.01,49518.61,49502.0,49518.61,30.44635,,,,,
+1707883200000,49518.61,49541.1,49493.07,49501.86,34.26929,,,,,
+1707883500000,49501.87,49558.94,49501.86,49554.0,51.59975,,,,,
+1707883800000,49554.0,49584.55,49553.99,49566.7,41.21628,,,,,
+1707884100000,49566.69,49568.41,49551.7,49558.08,28.39955,,,,,
+1707884400000,49558.08,49558.48,49468.0,49468.0,62.94446,,,,,
+1707884700000,49468.0,49478.15,49375.0,49391.1,93.9474,,,,,
+1707885000000,49391.1,49411.94,49319.37,49319.42,94.59605,,,,,
+1707885300000,49319.43,49324.0,49225.01,49323.99,208.72358,,,,,
+1707885600000,49324.0,49360.41,49307.6,49359.19,75.74278,,,,,
+1707885900000,49359.19,49411.1,49320.45,49390.4,64.77581,,,,,
+1707886200000,49390.4,49416.0,49390.39,49402.5,31.88429,,,,,
+1707886500000,49402.49,49402.5,49354.57,49385.99,39.05056,,,,,
+1707886800000,49385.99,49430.0,49385.99,49429.99,39.31793,,,,,
+1707887100000,49429.99,49444.73,49417.07,49417.33,57.49927,,,,,
+1707887400000,49417.32,49461.66,49415.36,49458.85,89.36886,,,,,
+1707887700000,49458.85,49481.1,49443.81,49481.1,41.40871,,,,,
+1707888000000,49481.09,49494.3,49470.83,49481.1,84.73536,,,,,
+1707888300000,49481.11,49501.0,49481.1,49491.23,27.33442,,,,,
+1707888600000,49491.23,49563.5,49481.72,49555.02,123.80373,,,,,
+1707888900000,49555.02,49574.95,49548.35,49555.36,67.03513,,,,,
+1707889200000,49555.36,49555.37,49504.34,49524.64,76.9845,,,,,
+1707889500000,49524.65,49567.01,49511.1,49567.01,55.07476,,,,,
+1707889800000,49567.01,49633.77,49559.22,49607.83,75.12477,,,,,
+1707890100000,49607.83,49607.99,49500.0,49539.05,142.08791,,,,,
+1707890400000,49539.05,49564.0,49518.06,49529.3,46.38536,,,,,
+1707890700000,49529.3,49556.49,49512.4,49556.48,61.85768,,,,,
+1707891000000,49556.48,49656.07,49556.48,49631.12,162.96093,,,,,
+1707891300000,49631.13,49643.05,49608.83,49612.38,93.41953,,,,,
+1707891600000,49612.37,49631.1,49570.0,49602.99,73.84799,,,,,
+1707891900000,49602.99,49637.4,49579.03,49590.66,79.11185,,,,,
+1707892200000,49590.65,49601.22,49549.77,49562.0,51.18113,,,,,
+1707892500000,49562.0,49603.0,49562.0,49603.0,43.02653,,,,,
+1707892800000,49602.99,49625.0,49568.0,49568.01,47.48216,,,,,
+1707893100000,49568.0,49591.14,49554.23,49558.74,98.22625,,,,,
+1707893400000,49558.74,49601.34,49551.11,49600.05,60.78152,,,,,
+1707893700000,49600.06,49639.63,49600.05,49637.83,58.69845,,,,,
+1707894000000,49637.83,49701.0,49637.32,49689.26,130.35828,,,,,
+1707894300000,49689.27,49726.08,49658.94,49667.44,71.96541,,,,,
+1707894600000,49667.44,49690.0,49659.16,49662.49,92.24965,,,,,
+1707894900000,49662.49,49685.78,49627.52,49655.98,75.14833,,,,,
+1707895200000,49655.99,49722.0,49655.98,49692.22,76.3323,,,,,
+1707895500000,49692.22,49850.0,49692.22,49842.01,250.38399,,,,,
+1707895800000,49842.0,49877.22,49775.24,49790.35,239.68074,,,,,
+1707896100000,49790.35,49830.0,49755.61,49785.92,100.63709,,,,,
+1707896400000,49785.93,49799.27,49750.0,49794.58,93.105,,,,,
+1707896700000,49794.59,49810.0,49775.0,49804.49,81.62229,,,,,
+1707897000000,49804.5,49865.23,49804.49,49863.03,96.96199,,,,,
+1707897300000,49863.03,49876.77,49823.26,49838.93,106.57521,,,,,
+1707897600000,49838.93,49920.02,49792.06,49800.75,251.00298,,,,,
+1707897900000,49800.75,49819.73,49741.19,49742.56,182.74448,,,,,
+1707898200000,49742.55,49795.6,49742.55,49761.11,88.92646,,,,,
+1707898500000,49761.11,49829.31,49761.1,49809.22,105.38217,,,,,
+1707898800000,49809.21,49862.46,49771.43,49771.43,82.02039,,,,,
+1707899100000,49771.44,49817.07,49768.64,49776.5,135.19322,,,,,
+1707899400000,49776.49,49829.14,49776.49,49794.98,107.64933,,,,,
+1707899700000,49794.98,49889.96,49793.98,49852.31,150.95478,,,,,
+1707900000000,49852.31,49893.2,49851.1,49855.51,84.33374,,,,,
+1707900300000,49855.5,49916.19,49811.05,49914.0,106.52553,,,,,
+1707900600000,49914.0,50264.96,49894.8,50223.38,1001.58299,,,,,
+1707900900000,50223.38,50800.0,50211.99,50758.0,1867.71514,,,,,
+1707901200000,50758.0,50800.0,50626.53,50785.07,973.61208,,,,,
+1707901500000,50785.08,50987.0,50754.0,50954.01,666.67232,,,,,
+1707901800000,50954.01,51381.66,50912.0,50964.01,1628.12679,,,,,
+1707902100000,50964.01,51197.97,50889.74,51195.0,725.52666,,,,,
+1707902400000,51194.99,51279.0,51123.21,51245.99,554.23657,,,,,
+1707902700000,51245.99,51266.31,51121.1,51254.56,385.21694,,,,,
+1707903000000,51254.56,51288.79,51137.31,51211.11,585.69691,,,,,
+1707903300000,51211.11,51580.0,51201.11,51423.17,894.13332,,,,,
+1707903600000,51423.17,51496.66,51390.25,51424.1,438.6314,,,,,
+1707903900000,51424.11,51650.0,51333.0,51635.39,699.57627,,,,,
+1707904200000,51635.39,51686.0,51529.29,51562.67,541.86104,,,,,
+1707904500000,51562.68,51667.62,51532.0,51551.1,354.74672,,,,,
+1707904800000,51551.1,51585.99,51440.0,51473.28,474.32815,,,,,
+1707905100000,51473.27,51580.0,51453.18,51521.99,238.48249,,,,,
+1707905400000,51522.0,51542.0,51412.0,51491.09,217.14158,,,,,
+1707905700000,51491.08,51560.0,51426.72,51426.72,212.44773,,,,,
+1707906000000,51426.73,51437.54,51238.36,51266.0,389.54081,sell,51245.65336746,0.005775607032530139,287588,9.635559600284203
+1707906300000,51266.01,51400.0,51259.25,51311.43,234.97318,,,,,
+1707906600000,51311.44,51505.59,51311.43,51501.99,249.78754,,,,,
+1707906900000,51501.98,51520.0,51406.0,51406.0,184.78562,,,,,
+1707907200000,51406.0,51406.01,51321.11,51395.59,228.0405,,,,,
+1707907500000,51395.59,51421.27,51313.03,51346.72,210.7003,,,,,
+1707907800000,51346.71,51388.08,51302.21,51332.07,232.30267,,,,,
+1707908100000,51332.08,51332.08,51246.38,51300.0,244.58784,,,,,
+1707908400000,51300.01,51309.9,51098.94,51148.15,433.60498,,,,,
+1707908700000,51148.16,51210.0,50984.8,51182.49,455.24111,,,,,
+1707909000000,51182.49,51229.51,51142.9,51222.97,297.96643,,,,,
+1707909300000,51222.97,51266.0,51154.41,51254.02,246.87586,,,,,
+1707909600000,51254.03,51346.73,51252.0,51301.17,244.21024,,,,,
+1707909900000,51301.18,51439.28,51274.28,51396.02,263.12786,,,,,
+1707910200000,51396.01,51435.69,51270.16,51334.01,261.90222,,,,,
+1707910500000,51334.0,51384.67,51281.32,51329.67,187.66822,,,,,
+1707910800000,51329.67,51331.29,51285.16,51297.99,134.5687,,,,,
+1707911100000,51298.0,51376.73,51297.99,51366.01,132.74999,,,,,
+1707911400000,51366.01,51630.29,51366.01,51611.11,715.61071,,,,,
+1707911700000,51611.11,51723.08,51514.66,51555.12,798.41189,,,,,
+1707912000000,51555.12,51816.42,51532.01,51641.06,720.86806,,,,,
+1707912300000,51641.05,51700.0,51510.58,51510.58,291.27382,,,,,
+1707912600000,51510.58,51560.0,51411.77,51463.32,368.90762,,,,,
+1707912900000,51463.32,51579.51,51416.1,51576.92,298.48666,sell,51427.20392782,0.0031188366920099995,460453,4.596884798401261
+1707913200000,51576.93,51627.25,51544.71,51624.77,166.09554,,,,,
+1707913500000,51624.76,51828.93,51601.1,51652.0,318.74309,,,,,
+1707913800000,51652.0,51786.89,51611.11,51765.54,294.82691,,,,,
+1707914100000,51765.55,51789.53,51614.58,51614.58,197.55604,,,,,
+1707914400000,51614.59,51735.6,51573.18,51670.99,216.19943,,,,,
+1707914700000,51670.98,51670.99,51536.94,51578.55,311.68009,,,,,
+1707915000000,51578.54,51678.61,51502.0,51678.61,216.64178,,,,,
+1707915300000,51678.61,51709.15,51558.66,51575.5,197.72695,,,,,
+1707915600000,51575.5,51635.04,51541.1,51613.99,224.39379,,,,,
+1707915900000,51614.0,51619.3,51566.0,51566.0,113.63773,,,,,
+1707916200000,51566.01,51576.96,51521.1,51521.11,169.09004,,,,,
+1707916500000,51521.1,51609.0,51506.2,51561.1,193.02646,,,,,
+1707916800000,51561.1,51636.0,51533.0,51636.0,224.10548,,,,,
+1707917100000,51635.99,51700.0,51635.99,51685.99,222.09129,,,,,
+1707917400000,51685.99,51749.56,51650.0,51721.99,201.10554,,,,,
+1707917700000,51721.99,51783.72,51646.24,51761.89,192.43489,,,,,
+1707918000000,51761.9,51815.32,51730.37,51777.09,270.60258,,,,,
+1707918300000,51777.09,51777.09,51650.0,51713.13,174.26239,,,,,
+1707918600000,51713.14,51739.97,51676.0,51708.92,163.30905,,,,,
+1707918900000,51708.91,51809.52,51671.13,51786.01,287.47052,,,,,
+1707919200000,51786.0,51786.01,51600.0,51665.22,297.51164,,,,,
+1707919500000,51665.23,51698.0,51611.7,51673.96,170.71443,,,,,
+1707919800000,51673.96,51753.57,51641.1,51707.0,150.99893,,,,,
+1707920100000,51706.99,51707.0,51571.11,51589.21,278.13476,,,,,
+1707920400000,51589.22,51661.1,51557.98,51636.41,239.00367,,,,,
+1707920700000,51636.42,51686.69,51622.0,51669.47,124.58338,,,,,
+1707921000000,51669.47,51976.33,51669.47,51805.25,973.60912,,,,,
+1707921300000,51805.25,52043.71,51761.1,51761.11,986.83668,,,,,
+1707921600000,51761.1,51820.01,51680.0,51757.98,434.65121,,,,,
+1707921900000,51757.98,51832.43,51671.56,51832.43,351.42834,,,,,
+1707922200000,51832.43,51999.0,51832.42,51853.26,442.03121,,,,,
+1707922500000,51853.27,51918.29,51741.11,51908.45,221.92566,,,,,
+1707922800000,51908.45,51972.81,51815.65,51824.97,328.14244,,,,,
+1707923100000,51824.97,51876.36,51650.0,51678.0,309.0522,,,,,
+1707923400000,51677.99,51678.0,51471.1,51515.03,668.3135,,,,,
+1707923700000,51516.84,51596.01,51276.24,51570.62,748.41651,,,,,
+1707924000000,51570.63,51753.46,51563.37,51746.98,274.85407,,,,,
+1707924300000,51746.97,51917.0,51734.01,51843.98,472.86168,,,,,
+1707924600000,51843.98,51981.54,51830.0,51924.33,461.95541,,,,,
+1707924900000,51924.32,51989.99,51772.36,51837.91,292.00592,,,,,
+1707925200000,51837.9,51880.04,51711.1,51724.85,193.64554,,,,,
+1707925500000,51724.85,51888.0,51724.84,51827.99,259.55117,,,,,
+1707925800000,51828.0,51828.0,51500.0,51678.67,476.1405,,,,,
+1707926100000,51678.67,51678.68,51540.0,51590.0,243.64696,,,,,
+1707926400000,51590.0,51665.64,51505.6,51621.11,349.46832,,,,,
+1707926700000,51621.1,51713.24,51595.27,51609.14,147.54577,,,,,
+1707927000000,51609.14,51674.0,51333.79,51493.18,504.46528,,,,,
+1707927300000,51493.17,51519.91,51354.0,51371.1,302.42411,,,,,
+1707927600000,51371.09,51575.01,51200.24,51500.0,526.19936,,,,,
+1707927900000,51500.01,51551.09,51454.99,51508.01,227.11806,,,,,
+1707928200000,51508.0,51670.0,51508.0,51621.71,276.47312,,,,,
+1707928500000,51621.71,51696.39,51574.07,51600.01,280.57012,,,,,
+1707928800000,51600.0,51700.0,51594.24,51672.54,166.47901,,,,,
+1707929100000,51672.54,51750.0,51620.06,51657.96,170.29714,,,,,
+1707929400000,51657.96,51705.0,51621.1,51650.0,133.28483,,,,,
+1707929700000,51650.0,51671.1,51539.83,51581.35,172.46917,,,,,
+1707930000000,51581.34,51600.0,51542.01,51572.37,146.13143,,,,,
+1707930300000,51572.36,51594.71,51484.54,51526.01,198.31281,,,,,
+1707930600000,51526.0,51729.71,51526.0,51692.79,173.20902,,,,,
+1707930900000,51692.78,51727.3,51614.62,51644.67,162.56104,,,,,
+1707931200000,51644.68,51698.0,51634.4,51634.41,155.11795,,,,,
+1707931500000,51634.41,51682.45,51598.2,51682.45,151.20451,,,,,
+1707931800000,51682.44,51682.45,51560.0,51572.46,151.44846,,,,,
+1707932100000,51572.45,51615.0,51551.28,51594.0,115.57657,,,,,
+1707932400000,51594.01,51605.99,51550.0,51550.01,207.99464,,,,,
+1707932700000,51550.01,51596.4,51540.0,51596.24,139.46041,,,,,
+1707933000000,51596.24,51609.99,51536.0,51571.09,118.65136,,,,,
+1707933300000,51571.1,51686.55,51564.02,51663.99,147.48093,,,,,
+1707933600000,51663.99,51686.0,51641.1,51642.1,122.61354,,,,,
+1707933900000,51642.1,51666.8,51529.73,51536.0,172.82235,,,,,
+1707934200000,51535.99,51539.5,51411.0,51441.1,292.24133,,,,,
+1707934500000,51441.1,51518.83,51397.81,51438.6,259.53382,,,,,
+1707934800000,51438.6,51534.49,51425.0,51527.85,157.61462,,,,,
+1707935100000,51527.85,51578.41,51378.0,51462.26,217.52527,,,,,
+1707935400000,51462.27,51527.99,51428.52,51527.99,125.65802,,,,,
+1707935700000,51527.99,51540.0,51478.0,51498.3,108.73912,,,,,
+1707936000000,51498.3,51504.0,51428.53,51448.55,114.72008,,,,,
+1707936300000,51448.55,51485.0,51441.99,51450.01,107.42241,,,,,
+1707936600000,51450.01,51500.57,51415.0,51415.0,100.54971,buy,51418.32250000001,0.007099734542912838,319537,0.0
+1707936900000,51415.0,51458.0,51415.0,51445.45,86.4198,,,,,
+1707937200000,51445.44,51464.99,51425.86,51464.98,80.34658,,,,,
+1707937500000,51464.99,51500.71,51432.0,51432.0,124.01319,,,,,
+1707937800000,51432.01,51477.94,51338.0,51350.34,215.44531,,,,,
+1707938100000,51350.35,51351.95,51202.44,51221.09,225.23223,,,,,
+1707938400000,51221.09,51330.0,51204.0,51328.82,164.61401,,,,,
+1707938700000,51328.83,51456.03,51328.82,51446.59,141.07166,,,,,
+1707939000000,51446.59,51484.0,51343.63,51364.89,162.40684,,,,,
+1707939300000,51364.88,51442.9,51347.06,51426.24,128.50498,,,,,
+1707939600000,51426.24,51562.0,51411.28,51537.66,173.21469,,,,,
+1707939900000,51537.65,51604.81,51531.1,51571.49,193.10762,,,,,
+1707940200000,51571.49,51680.0,51571.48,51651.52,144.88322,,,,,
+1707940500000,51651.53,51679.92,51616.98,51678.0,126.77712,,,,,
+1707940800000,51677.99,51700.85,51641.1,51695.06,204.25235,,,,,
+1707941100000,51695.06,51795.36,51675.62,51783.33,232.9793,,,,,
+1707941400000,51783.32,51831.6,51716.88,51771.2,271.26053,,,,,
+1707941700000,51771.2,51810.0,51748.57,51770.8,148.50548,,,,,
+1707942000000,51770.8,51862.0,51770.79,51850.0,195.27432,,,,,
+1707942300000,51850.01,51866.01,51736.57,51772.01,152.96394,,,,,
+1707942600000,51772.02,51796.0,51700.45,51760.42,131.05513,,,,,
+1707942900000,51760.43,51791.1,51710.0,51791.1,105.24481,,,,,
+1707943200000,51791.1,51821.1,51736.28,51762.0,167.90319,,,,,
+1707943500000,51762.01,51777.99,51672.22,51707.56,205.50538,,,,,
+1707943800000,51707.56,51722.45,51636.62,51658.71,154.40006,,,,,
+1707944100000,51658.7,51746.71,51634.0,51686.14,240.5715,,,,,
+1707944400000,51686.15,51691.1,51542.01,51587.99,171.79508,,,,,
+1707944700000,51588.0,51616.53,51551.1,51601.49,97.98681,,,,,
+1707945000000,51601.5,51632.0,51529.97,51542.01,131.65064,,,,,
+1707945300000,51542.01,51567.52,51509.71,51567.51,106.71715,,,,,
+1707945600000,51567.52,51567.52,51487.21,51488.94,142.30745,,,,,
+1707945900000,51488.93,51520.0,51485.36,51485.36,76.75216,,,,,
+1707946200000,51485.36,51544.0,51464.0,51543.99,78.42652,,,,,
+1707946500000,51543.99,51566.28,51536.8,51566.27,48.07278,,,,,
+1707946800000,51566.27,51632.53,51566.27,51600.0,62.44209,,,,,
+1707947100000,51599.99,51706.75,51599.99,51671.34,101.34867,,,,,
+1707947400000,51671.34,51776.77,51662.23,51754.14,113.22619,,,,,
+1707947700000,51754.14,51782.17,51713.82,51725.25,114.7426,,,,,
+1707948000000,51725.26,51780.09,51713.09,51726.01,78.09198,,,,,
+1707948300000,51726.01,51726.01,51608.0,51608.01,106.67611,,,,,
+1707948600000,51608.0,51684.4,51608.0,51672.37,79.32846,,,,,
+1707948900000,51672.37,51731.1,51672.37,51681.1,39.84097,,,,,
+1707949200000,51681.11,51731.1,51681.1,51728.05,43.91954,,,,,
+1707949500000,51728.04,51728.05,51657.78,51685.99,58.42448,,,,,
+1707949800000,51685.99,51715.53,51652.0,51652.01,47.43382,,,,,
+1707950100000,51652.01,51734.99,51652.0,51734.99,36.02198,,,,,
+1707950400000,51734.98,51757.85,51691.61,51691.63,77.19267,,,,,
+1707950700000,51691.62,51691.63,51691.1,51691.11,35.72894,,,,,
+1707951000000,51691.11,51760.0,51691.11,51734.37,59.58884,,,,,
+1707951300000,51734.38,51811.05,51728.03,51792.43,140.56797,,,,,
+1707951600000,51792.44,51806.02,51738.39,51779.31,116.30641,,,,,
+1707951900000,51779.32,51838.74,51774.04,51782.02,187.16575,,,,,
+1707952200000,51782.01,51786.38,51744.0,51772.06,83.05443,,,,,
+1707952500000,51772.06,51803.11,51734.0,51734.01,78.74053,,,,,
+1707952800000,51734.0,51837.78,51733.95,51816.01,138.41001,,,,,
+1707953100000,51816.01,51816.01,51754.64,51795.53,76.76026,,,,,
+1707953400000,51795.53,51811.81,51772.0,51787.7,89.71491,,,,,
+1707953700000,51787.7,51876.57,51770.01,51854.01,148.57395,,,,,
+1707954000000,51854.01,51888.0,51811.1,51833.42,187.84333,,,,,
+1707954300000,51833.41,51838.0,51796.5,51811.24,69.78605,,,,,
+1707954600000,51811.24,51811.24,51750.0,51758.93,125.36273,,,,,
+1707954900000,51758.93,51795.17,51753.55,51795.17,75.98147,,,,,
+1707955200000,51795.17,51841.1,51763.47,51841.09,92.97195,,,,,
+1707955500000,51841.1,51879.31,51826.84,51863.11,104.85205,,,,,
+1707955800000,51863.11,51888.66,51850.0,51870.2,143.43396,,,,,
+1707956100000,51870.21,51950.0,51860.53,51940.97,267.74742,,,,,
+1707956400000,51940.97,52394.61,51940.97,52323.79,1091.66147,,,,,
+1707956700000,52323.78,52339.57,52160.31,52269.19,378.06749,,,,,
+1707957000000,52269.2,52381.29,52134.14,52374.69,425.45022,,,,,
+1707957300000,52374.68,52500.0,52335.8,52417.04,550.51257,,,,,
+1707957600000,52417.04,52427.02,52279.0,52357.99,221.9997,,,,,
+1707957900000,52358.0,52418.0,52327.62,52368.1,174.93675,,,,,
+1707958200000,52368.11,52397.03,52304.89,52336.39,160.76835,,,,,
+1707958500000,52336.4,52379.19,52311.1,52321.2,177.96561,,,,,
+1707958800000,52321.19,52351.1,52178.79,52179.34,287.4506,,,,,
+1707959100000,52179.34,52197.5,52100.0,52104.14,267.65881,sell,52127.88683584,0.004610212625440452,763739,2.7938724180552024
+1707959400000,52104.13,52114.93,52000.0,52114.92,380.91008,,,,,
+1707959700000,52114.93,52139.32,51941.16,52061.1,246.67221,,,,,
+1707960000000,52061.11,52090.0,51940.0,51992.0,138.32402,,,,,
+1707960300000,51992.01,51992.01,51824.93,51938.21,273.78402,,,,,
+1707960600000,51938.22,51942.01,51741.1,51744.0,310.67239,,,,,
+1707960900000,51744.01,51908.12,51717.58,51869.99,151.62952,,,,,
+1707961200000,51870.0,51897.6,51820.64,51834.0,141.37805,,,,,
+1707961500000,51834.0,51950.0,51788.59,51891.1,210.62877,,,,,
+1707961800000,51891.1,51925.0,51831.1,51907.99,148.13584,,,,,
+1707962100000,51907.99,51922.0,51866.2,51901.45,95.32609,,,,,
+1707962400000,51901.46,52039.85,51866.23,52039.84,121.96426,,,,,
+1707962700000,52039.84,52105.29,52001.1,52031.11,215.44141,,,,,
+1707963000000,52031.1,52102.99,52000.0,52080.01,181.04724,,,,,
+1707963300000,52080.0,52211.09,52072.8,52151.11,231.16666,,,,,
+1707963600000,52151.1,52152.2,52091.7,52098.57,140.67771,,,,,
+1707963900000,52098.56,52098.57,52054.0,52065.71,91.82563,,,,,
+1707964200000,52065.72,52088.4,51990.03,52041.09,126.5182,,,,,
+1707964500000,52041.09,52220.12,52036.0,52171.11,159.14396,,,,,
+1707964800000,52171.11,52181.1,52151.1,52178.58,106.09886,,,,,
+1707965100000,52178.58,52178.58,52091.13,52121.1,81.96463,,,,,
+1707965400000,52121.09,52176.9,52071.1,52080.0,112.71626,,,,,
+1707965700000,52080.0,52086.89,52031.9,52048.46,102.28089,,,,,
+1707966000000,52048.45,52126.8,52033.14,52103.11,92.36005,,,,,
+1707966300000,52103.11,52140.37,52081.96,52135.59,84.35246,,,,,
+1707966600000,52135.59,52172.12,52125.45,52150.79,108.4982,,,,,
+1707966900000,52150.79,52188.0,52141.28,52180.65,158.73087,,,,,
+1707967200000,52180.65,52265.0,52162.11,52250.7,143.23872,,,,,
+1707967500000,52250.71,52289.9,52230.84,52273.55,125.22553,,,,,
+1707967800000,52273.55,52280.05,52206.77,52247.36,89.0038,,,,,
+1707968100000,52247.37,52349.0,52241.49,52349.0,108.76002,,,,,
+1707968400000,52349.0,52390.0,52304.46,52331.1,115.45344,,,,,
+1707968700000,52331.1,52387.84,52282.42,52342.2,164.25221,,,,,
+1707969000000,52342.2,52348.6,52264.11,52285.55,90.30952,,,,,
+1707969300000,52285.56,52343.32,52285.55,52343.32,91.22851,,,,,
+1707969600000,52343.32,52364.24,52260.77,52280.0,159.49308,,,,,
+1707969900000,52279.99,52280.0,52231.1,52231.1,92.55048,,,,,
+1707970200000,52231.1,52254.05,52200.0,52240.41,139.11668,,,,,
+1707970500000,52240.42,52255.85,52194.61,52224.99,82.31458,,,,,
+1707970800000,52225.0,52257.27,52204.6,52257.26,67.49425,,,,,
+1707971100000,52257.27,52300.0,52249.38,52291.99,67.90282,,,,,
+1707971400000,52292.0,52292.0,52192.0,52245.15,90.92523,,,,,
+1707971700000,52245.15,52270.0,52221.1,52262.53,65.21646,,,,,
+1707972000000,52262.53,52364.55,52262.53,52359.07,111.81287,,,,,
+1707972300000,52359.07,52359.07,52241.1,52241.11,101.74269,,,,,
+1707972600000,52241.11,52284.0,52194.09,52259.33,142.51458,,,,,
+1707972900000,52259.33,52259.33,52114.71,52140.0,341.59406,sell,52183.56988821,0.002489521917472386,407200,1.725080256418607
+1707973200000,52140.0,52183.3,52105.3,52183.29,166.15845,,,,,
+1707973500000,52183.3,52235.29,52168.0,52215.95,70.69311,,,,,
+1707973800000,52215.94,52217.41,52163.6,52197.23,72.44222,,,,,
+1707974100000,52197.24,52210.46,52146.69,52187.99,63.08039,,,,,
+1707974400000,52188.0,52188.0,52121.36,52121.36,70.9346,buy,52151.352555803576,0.007383053605020579,988715,0.0
+1707974700000,52121.37,52142.07,52095.0,52125.94,75.3697,,,,,
+1707975000000,52125.95,52144.71,52028.96,52048.0,136.39251,,,,,
+1707975300000,52048.0,52067.9,51981.94,52063.99,151.7871,,,,,
+1707975600000,52063.99,52063.99,52021.48,52033.99,68.38602,,,,,
+1707975900000,52034.0,52039.15,51941.0,51942.03,157.0629,,,,,
+1707976200000,51942.04,51967.56,51860.0,51865.11,170.14021,,,,,
+1707976500000,51865.11,51955.67,51814.14,51955.66,169.27173,,,,,
+1707976800000,51955.67,51975.9,51895.85,51907.62,128.9668,,,,,
+1707977100000,51907.62,51933.0,51840.27,51933.0,73.94339,,,,,
+1707977400000,51933.0,51949.99,51914.21,51946.04,80.09827,,,,,
+1707977700000,51946.05,51979.6,51860.99,51890.61,146.52135,,,,,
+1707978000000,51890.61,51890.61,51849.79,51849.79,97.45585,,,,,
+1707978300000,51849.79,51900.0,51841.1,51899.99,112.32275,,,,,
+1707978600000,51900.0,51997.46,51894.15,51985.47,115.38813,,,,,
+1707978900000,51985.48,52037.07,51976.22,51987.61,156.43721,,,,,
+1707979200000,51987.6,52068.96,51983.8,52053.45,98.9771,,,,,
+1707979500000,52053.44,52053.45,52016.35,52051.31,53.45222,,,,,
+1707979800000,52051.3,52091.58,52021.1,52036.81,162.7193,,,,,
+1707980100000,52036.8,52036.81,51938.93,51974.5,83.33445,,,,,
+1707980400000,51974.49,52020.05,51962.39,52015.05,111.32625,,,,,
+1707980700000,52015.04,52079.8,51991.1,52063.99,96.13022,,,,,
+1707981000000,52063.99,52077.69,52044.0,52072.35,85.79741,,,,,
+1707981300000,52072.36,52100.0,52056.38,52100.0,75.80439,,,,,
+1707981600000,52099.99,52100.0,52071.65,52071.85,56.36154,,,,,
+1707981900000,52071.84,52071.85,52023.2,52056.8,100.68843,,,,,
+1707982200000,52056.81,52056.84,51953.79,51960.74,157.27815,,,,,
+1707982500000,51960.75,51970.03,51900.0,51914.07,183.25382,,,,,
+1707982800000,51914.06,51914.07,51634.01,51727.99,657.82337,buy,51733.555,0.007442678769974822,168888,0.0
+1707983100000,51728.0,51830.0,51711.69,51805.66,183.0742,,,,,
+1707983400000,51805.67,51805.67,51733.66,51786.0,155.42095,,,,,
+1707983700000,51786.0,51815.69,51768.12,51776.61,151.68332,,,,,
+1707984000000,51776.6,51776.61,51656.0,51656.01,180.92388,,,,,
+1707984300000,51656.0,51745.4,51650.0,51724.0,138.63911,,,,,
+1707984600000,51724.01,51808.44,51708.0,51793.02,108.69277,,,,,
+1707984900000,51793.03,51858.0,51774.2,51833.81,129.21015,,,,,
+1707985200000,51833.81,51915.78,51833.8,51891.23,113.90479,,,,,
+1707985500000,51891.22,51981.1,51874.01,51942.01,124.85597,,,,,
+1707985800000,51942.01,51960.88,51866.04,51866.04,86.50742,,,,,
+1707986100000,51866.04,51893.71,51848.25,51880.51,82.31972,,,,,
+1707986400000,51880.51,51910.43,51878.69,51910.42,74.27586,,,,,
+1707986700000,51910.43,51961.1,51848.25,51869.22,94.35661,,,,,
+1707987000000,51869.22,51941.1,51836.82,51912.01,113.163,,,,,
+1707987300000,51912.0,51957.59,51895.72,51934.01,77.26847,,,,,
+1707987600000,51934.01,51983.26,51924.36,51931.57,90.26065,,,,,
+1707987900000,51931.57,51957.28,51897.39,51930.93,81.05781,,,,,
+1707988200000,51930.92,51983.52,51870.0,51982.21,145.01339,,,,,
+1707988500000,51982.22,52261.36,51982.21,52173.19,477.9187,,,,,
+1707988800000,52173.19,52249.0,52121.1,52158.01,192.62796,,,,,
+1707989100000,52158.01,52165.53,52073.17,52078.0,129.95767,,,,,
+1707989400000,52078.0,52231.1,52075.2,52181.1,163.6812,,,,,
+1707989700000,52181.1,52211.1,52132.01,52192.67,114.26461,,,,,
+1707990000000,52192.67,52229.8,52163.81,52177.27,104.79172,,,,,
+1707990300000,52177.27,52228.6,52131.1,52195.01,111.01932,,,,,
+1707990600000,52195.0,52226.5,52171.94,52208.06,105.32101,,,,,
+1707990900000,52208.05,52208.06,52138.43,52165.99,120.24105,,,,,
+1707991200000,52166.0,52280.0,52096.0,52170.0,311.02586,,,,,
+1707991500000,52169.99,52219.99,52151.1,52217.88,194.83105,,,,,
+1707991800000,52217.88,52282.87,52214.39,52274.0,167.04001,,,,,
+1707992100000,52273.99,52307.46,52234.26,52285.24,161.32277,,,,,
+1707992400000,52285.25,52290.56,52218.01,52218.02,95.55793,,,,,
+1707992700000,52218.01,52232.36,52197.99,52200.01,77.46259,,,,,
+1707993000000,52200.01,52223.72,52151.33,52203.2,149.34459,,,,,
+1707993300000,52203.19,52289.4,52179.99,52242.01,119.31721,,,,,
+1707993600000,52242.02,52311.1,52242.01,52290.26,102.0329,,,,,
+1707993900000,52290.26,52344.16,52278.95,52296.0,133.45534,,,,,
+1707994200000,52296.0,52334.8,52268.45,52282.32,98.56976,,,,,
+1707994500000,52282.33,52317.95,52262.79,52286.7,89.26637,,,,,
+1707994800000,52286.71,52320.0,52272.8,52306.91,81.67713,,,,,
+1707995100000,52306.92,52341.1,52236.38,52255.98,122.97644,,,,,
+1707995400000,52255.99,52274.49,52236.27,52236.31,90.95461,,,,,
+1707995700000,52236.31,52276.54,52226.77,52265.21,57.85916,,,,,
+1707996000000,52265.21,52292.59,52260.0,52292.58,72.75903,,,,,
+1707996300000,52292.59,52373.32,52274.48,52373.31,121.59814,,,,,
+1707996600000,52373.32,52493.28,52338.0,52455.75,302.85188,,,,,
+1707996900000,52455.75,52498.12,52161.1,52254.42,567.65597,sell,52208.81661668,0.004832903459283151,521229,1.7945500639649268
+1707997200000,52254.42,52344.42,52224.85,52241.1,165.16706,,,,,
+1707997500000,52241.09,52321.1,52230.8,52277.45,118.14392,,,,,
+1707997800000,52277.46,52287.79,52201.76,52260.0,105.97336,,,,,
+1707998100000,52260.0,52356.69,52236.0,52330.0,114.09553,,,,,
+1707998400000,52330.0,52494.0,52316.22,52484.01,223.62035,,,,,
+1707998700000,52484.01,52486.8,52288.87,52302.63,208.393,,,,,
+1707999000000,52302.63,52321.1,52207.0,52275.99,244.19484,,,,,
+1707999300000,52275.99,52298.83,52080.0,52182.56,230.59417,,,,,
+1707999600000,52182.56,52294.0,52152.5,52294.0,217.4616,,,,,
+1707999900000,52294.0,52360.0,52274.0,52359.99,121.65832,,,,,
+1708000200000,52359.99,52418.22,52324.0,52418.22,239.31242,,,,,
+1708000500000,52418.21,52425.98,52280.0,52317.08,157.61047,,,,,
+1708000800000,52317.07,52413.34,52301.1,52395.36,133.18439,,,,,
+1708001100000,52395.36,52440.0,52306.0,52317.14,160.51092,,,,,
+1708001400000,52317.14,52341.1,52271.1,52287.79,125.13337,,,,,
+1708001700000,52287.8,52336.32,52275.75,52331.94,77.76418,,,,,
+1708002000000,52331.94,52353.55,52246.26,52254.58,164.26294,,,,,
+1708002300000,52254.57,52278.0,52190.0,52249.33,123.9979,,,,,
+1708002600000,52249.34,52274.55,52190.01,52267.15,164.49446,sell,52220.45170901,0.0016946575979976367,555059,0.705942690386032
+1708002900000,52267.15,52303.8,52207.82,52222.98,142.4617,,,,,
+1708003200000,52222.99,52250.88,52167.95,52172.98,117.98384,,,,,
+1708003500000,52172.98,52185.4,52131.1,52151.3,160.64626,,,,,
+1708003800000,52151.3,52169.38,52101.0,52135.01,244.72266,buy,52137.662625,0.00661642196573051,207150,0.0
+1708004100000,52135.0,52159.79,52085.24,52136.01,178.8444,,,,,
+1708004400000,52136.0,52233.99,52133.05,52218.62,168.3814,,,,,
+1708004700000,52218.61,52253.92,52195.99,52216.22,121.08726,,,,,
+1708005000000,52216.22,52325.0,52216.22,52291.19,118.75498,,,,,
+1708005300000,52291.19,52311.09,52217.11,52217.73,127.92239,,,,,
+1708005600000,52217.72,52229.99,52078.0,52136.9,196.30909,,,,,
+1708005900000,52136.91,52167.21,52114.54,52167.2,97.53779,,,,,
+1708006200000,52167.2,52254.08,52150.0,52236.78,159.44429,,,,,
+1708006500000,52236.78,52311.0,52134.0,52158.19,164.02505,,,,,
+1708006800000,52158.18,52295.92,52158.18,52294.79,168.95122,,,,,
+1708007100000,52294.79,52465.41,52294.79,52424.81,385.56296,,,,,
+1708007400000,52424.8,52795.6,52404.1,52763.99,1174.22411,,,,,
+1708007700000,52763.98,52763.99,52535.57,52546.37,556.1898,,,,,
+1708008000000,52546.37,52694.72,52540.93,52595.0,332.91517,,,,,
+1708008300000,52595.01,52800.0,52595.0,52753.4,619.23699,,,,,
+1708008600000,52753.39,52816.62,52641.1,52688.0,403.80736,,,,,
+1708008900000,52688.0,52721.16,52597.72,52621.31,261.23841,,,,,
+1708009200000,52621.31,52660.0,52381.33,52401.11,465.52845,,,,,
+1708009500000,52401.12,52497.19,52214.82,52470.01,579.61909,,,,,
+1708009800000,52470.01,52501.74,52320.54,52395.3,297.82712,,,,,
+1708010100000,52395.29,52471.6,52276.0,52283.99,311.89845,,,,,
+1708010400000,52284.0,52324.01,52261.0,52296.01,231.03728,,,,,
+1708010700000,52296.0,52317.77,52157.67,52221.37,402.99102,,,,,
+1708011000000,52221.38,52257.96,51721.31,51900.06,1106.46541,,,,,
+1708011300000,51900.06,52037.9,51821.1,51994.9,543.08701,,,,,
+1708011600000,51994.91,52018.0,51881.1,51959.45,330.03487,,,,,
+1708011900000,51959.44,51977.81,51795.0,51809.99,381.6981,,,,,
+1708012200000,51810.0,52021.14,51809.99,51942.67,438.28627,,,,,
+1708012500000,51942.67,51963.62,51841.41,51948.23,334.67801,,,,,
+1708012800000,51948.24,52008.85,51931.42,51953.99,327.71477,,,,,
+1708013100000,51953.99,51986.29,51812.0,51820.85,346.09793,,,,,
+1708013400000,51820.84,51828.0,51742.0,51757.25,336.66448,,,,,
+1708013700000,51757.26,51986.16,51755.6,51955.29,329.612,,,,,
+1708014000000,51955.29,52200.0,51920.0,52141.11,342.21022,,,,,
+1708014300000,52141.11,52314.64,52116.0,52271.01,316.05768,,,,,
+1708014600000,52271.02,52380.0,52202.0,52202.01,549.20827,,,,,
+1708014900000,52202.0,52285.71,52156.55,52285.71,181.71115,,,,,
+1708015200000,52285.7,52366.54,52281.1,52344.17,211.536,,,,,
+1708015500000,52344.16,52350.0,52280.1,52321.1,189.52296,,,,,
+1708015800000,52321.1,52321.11,52200.0,52242.6,155.838,,,,,
+1708016100000,52242.6,52269.45,52186.0,52265.32,121.88793,,,,,
+1708016400000,52265.32,52317.3,52252.01,52287.19,302.20201,,,,,
+1708016700000,52287.19,52287.2,52160.0,52249.41,131.91367,,,,,
+1708017000000,52249.4,52270.05,52208.0,52241.1,106.17276,,,,,
+1708017300000,52241.11,52307.0,52233.01,52295.74,100.76964,,,,,
+1708017600000,52295.75,52295.75,52105.29,52169.62,177.93526,,,,,
+1708017900000,52169.61,52247.42,52152.4,52220.01,192.13931,,,,,
+1708018200000,52220.01,52227.97,52150.0,52159.99,140.8485,,,,,
+1708018500000,52159.99,52211.01,52054.0,52054.0,174.03179,,,,,
+1708018800000,52054.01,52132.68,52054.0,52114.26,110.99772,,,,,
+1708019100000,52114.25,52155.6,51902.0,51952.0,300.72673,,,,,
+1708019400000,51952.01,52051.1,51920.01,51972.46,167.64548,,,,,
+1708019700000,51972.45,52030.0,51850.5,51875.59,268.57679,,,,,
+1708020000000,51875.6,51951.06,51831.34,51892.01,249.15012,,,,,
+1708020300000,51892.0,52010.98,51880.05,51967.25,165.61751,,,,,
+1708020600000,51967.25,52051.1,51956.39,52033.04,161.99885,,,,,
+1708020900000,52033.05,52036.0,51981.1,51981.97,82.07941,,,,,
+1708021200000,51981.96,52050.0,51942.5,51978.43,116.38515,,,,,
+1708021500000,51978.43,52017.49,51961.1,51980.74,117.47641,,,,,
+1708021800000,51980.74,51999.07,51906.0,51999.06,139.86954,,,,,
+1708022100000,51999.06,52000.0,51905.98,51905.98,111.68887,,,,,
+1708022400000,51905.99,51977.99,51900.0,51918.87,152.88154,,,,,
+1708022700000,51918.86,52016.4,51900.01,52010.0,119.89871,,,,,
+1708023000000,52010.0,52060.0,51946.0,51955.99,120.28094,,,,,
+1708023300000,51955.99,51977.99,51934.54,51977.99,73.8036,,,,,
+1708023600000,51977.98,51977.99,51921.1,51921.11,89.09716,,,,,
+1708023900000,51921.1,51931.66,51881.1,51890.01,110.85084,,,,,
+1708024200000,51890.01,51936.0,51840.0,51914.0,136.85878,,,,,
+1708024500000,51914.01,51914.01,51788.02,51788.52,283.28426,,,,,
+1708024800000,51788.53,51848.0,51761.33,51840.01,209.96411,,,,,
+1708025100000,51840.01,51891.1,51802.12,51866.82,130.68612,,,,,
+1708025400000,51866.82,51947.6,51725.0,51837.58,268.62691,,,,,
+1708025700000,51837.59,51899.0,51805.16,51876.39,97.85528,,,,,
+1708026000000,51876.38,51998.99,51862.0,51938.23,175.53119,,,,,
+1708026300000,51938.23,52056.0,51938.22,52041.7,205.26328,,,,,
+1708026600000,52041.71,52049.99,52007.99,52022.01,157.17031,,,,,
+1708026900000,52022.0,52030.11,51950.0,52002.01,200.038,,,,,
+1708027200000,52002.01,52011.1,51964.02,51998.6,141.60989,,,,,
+1708027500000,51998.6,51998.61,51906.27,51906.27,214.74215,,,,,
+1708027800000,51906.27,51922.0,51850.77,51852.54,186.71449,,,,,
+1708028100000,51852.53,51852.54,51569.81,51687.12,542.10903,buy,51743.035,0.0073147953909533355,741397,0.0
+1708028400000,51687.12,51755.24,51676.0,51699.7,281.36333,,,,,
+1708028700000,51699.69,51760.0,51681.1,51755.28,188.24404,,,,,
+1708029000000,51755.28,51815.27,51706.47,51766.88,245.90078,,,,,
+1708029300000,51766.88,51847.77,51757.57,51847.76,171.09343,,,,,
+1708029600000,51847.77,51898.54,51760.37,51807.79,224.34352,,,,,
+1708029900000,51807.8,51831.1,51740.39,51760.62,298.05735,,,,,
+1708030200000,51760.63,51819.53,51726.82,51751.09,180.70199,,,,,
+1708030500000,51751.1,51780.69,51663.59,51686.0,286.48308,,,,,
+1708030800000,51686.0,51705.5,51606.21,51672.27,153.93614,,,,,
+1708031100000,51672.27,51773.35,51652.07,51773.35,164.51379,,,,,
+1708031400000,51773.35,51807.65,51712.56,51771.73,137.10531,,,,,
+1708031700000,51771.73,51771.73,51674.95,51736.19,134.17757,,,,,
+1708032000000,51736.19,51794.06,51734.17,51742.07,125.67829,,,,,
+1708032300000,51742.06,51742.07,51664.27,51664.28,162.88082,,,,,
+1708032600000,51664.27,51672.0,51587.52,51650.9,154.11522,,,,,
+1708032900000,51650.91,51675.99,51594.02,51600.58,84.8777,,,,,
+1708033200000,51600.59,51600.63,51366.15,51479.31,575.61781,,,,,
+1708033500000,51479.31,51617.86,51456.85,51511.1,206.27191,,,,,
+1708033800000,51511.11,51570.0,51491.1,51519.37,112.23907,,,,,
+1708034100000,51519.38,51519.38,51314.0,51327.27,299.36792,,,,,
+1708034400000,51327.27,51509.45,51317.0,51496.38,249.26508,,,,,
+1708034700000,51496.37,51496.38,51350.0,51448.0,133.57493,,,,,
+1708035000000,51447.99,51580.0,51431.1,51580.0,105.2653,,,,,
+1708035300000,51580.0,51661.08,51578.87,51630.94,238.20052,,,,,
+1708035600000,51630.95,51753.11,51624.58,51670.99,163.95166,,,,,
+1708035900000,51671.0,51719.87,51657.16,51703.89,98.80599,,,,,
+1708036200000,51703.88,51823.52,51703.88,51737.69,121.27008,,,,,
+1708036500000,51737.69,51795.43,51724.27,51732.17,69.45991,,,,,
+1708036800000,51732.16,51732.17,51641.1,51655.64,69.11953,,,,,
+1708037100000,51655.65,51655.65,51531.1,51531.1,72.75399,,,,,
+1708037400000,51531.11,51662.32,51531.1,51574.01,80.29942,,,,,
+1708037700000,51574.0,51697.99,51574.0,51644.4,87.38277,,,,,
+1708038000000,51644.39,51749.13,51622.3,51740.95,211.64653,,,,,
+1708038300000,51740.95,51797.91,51722.0,51784.0,154.99227,,,,,
+1708038600000,51784.01,51821.1,51754.0,51821.1,186.49077,,,,,
+1708038900000,51821.09,51871.68,51766.9,51812.0,165.42101,,,,,
+1708039200000,51811.99,51854.31,51797.6,51849.44,102.73642,,,,,
+1708039500000,51849.45,51854.31,51806.02,51807.9,100.47807,,,,,
+1708039800000,51807.91,51893.0,51807.9,51877.99,96.44303,,,,,
+1708040100000,51877.99,51889.56,51850.0,51889.55,91.49966,,,,,
+1708040400000,51889.56,51940.0,51889.55,51927.9,98.40737,,,,,
+1708040700000,51927.91,51973.48,51910.56,51910.57,95.23661,,,,,
+1708041000000,51910.57,51921.1,51888.0,51888.34,60.97719,,,,,
+1708041300000,51888.35,51888.35,51864.73,51880.0,91.17431,,,,,
+1708041600000,51880.01,51917.2,51876.0,51883.27,71.23748,,,,,
+1708041900000,51883.26,51921.67,51883.26,51915.56,64.75741,,,,,
+1708042200000,51915.56,51960.92,51915.56,51928.47,65.40682,,,,,
+1708042500000,51928.47,52005.5,51911.1,51911.1,149.3601,,,,,
+1708042800000,51911.11,51911.11,51834.0,51869.97,84.55296,,,,,
+1708043100000,51869.97,51884.63,51829.16,51834.01,88.44369,,,,,
+1708043400000,51834.01,51845.13,51803.6,51814.0,94.10603,,,,,
+1708043700000,51814.0,51909.2,51813.99,51879.3,89.2181,,,,,
+1708044000000,51879.3,51968.69,51879.3,51966.67,77.17554,,,,,
+1708044300000,51966.67,51981.82,51938.86,51938.87,89.33177,,,,,
+1708044600000,51938.87,51963.04,51938.86,51963.03,74.85242,,,,,
+1708044900000,51963.04,51968.01,51902.71,51914.08,99.71296,,,,,
+1708045200000,51914.08,51923.79,51876.86,51919.84,79.19042,,,,,
+1708045500000,51919.83,51947.26,51881.1,51926.83,90.62122,,,,,
+1708045800000,51926.82,51969.89,51921.44,51964.88,149.76986,,,,,
+1708046100000,51964.87,51973.41,51900.0,51900.0,98.96509,,,,,
+1708046400000,51900.0,52014.44,51900.0,52014.44,107.41979,,,,,
+1708046700000,52014.43,52155.5,52014.43,52041.76,269.39692,,,,,
+1708047000000,52041.76,52075.83,51973.99,51983.81,143.16857,,,,,
+1708047300000,51983.81,51990.21,51924.0,51924.0,243.10975,,,,,
+1708047600000,51924.0,52003.11,51907.41,52003.11,64.3258,,,,,
+1708047900000,52003.1,52003.11,51939.78,51961.04,77.01074,,,,,
+1708048200000,51961.04,51981.1,51915.8,51954.99,58.42052,,,,,
+1708048500000,51954.99,51990.01,51941.11,51952.63,72.11835,,,,,
+1708048800000,51952.63,51952.63,51848.06,51886.33,71.13022,,,,,
+1708049100000,51886.33,52044.34,51861.1,52044.34,108.75312,,,,,
+1708049400000,52044.33,52153.99,52033.37,52144.01,226.56806,,,,,
+1708049700000,52144.0,52167.55,52060.16,52065.48,128.48055,,,,,
+1708050000000,52065.48,52111.1,52062.0,52076.43,64.52881,,,,,
+1708050300000,52076.42,52076.43,52011.1,52048.61,44.27926,,,,,
+1708050600000,52048.61,52065.0,52022.81,52022.82,69.44006,,,,,
+1708050900000,52022.81,52088.0,52001.1,52081.79,67.80347,,,,,
+1708051200000,52081.8,52106.0,52071.1,52105.99,74.41402,,,,,
+1708051500000,52105.99,52129.98,52101.09,52125.99,55.00904,,,,,
+1708051800000,52126.0,52157.26,52125.99,52154.0,59.8744,,,,,
+1708052100000,52153.99,52200.0,52126.16,52168.15,134.98293,,,,,
+1708052400000,52168.14,52168.15,52124.75,52164.0,82.91359,,,,,
+1708052700000,52164.0,52164.0,52100.0,52157.95,69.2008,,,,,
+1708053000000,52157.96,52291.0,52157.95,52271.12,159.4039,,,,,
+1708053300000,52271.12,52291.0,52173.43,52191.1,105.3369,,,,,
+1708053600000,52191.1,52198.0,52148.96,52165.21,78.145,,,,,
+1708053900000,52165.2,52173.19,52131.46,52131.47,51.5861,,,,,
+1708054200000,52131.46,52150.0,52113.22,52128.45,78.11831,,,,,
+1708054500000,52128.45,52315.0,52110.0,52262.02,298.36957,,,,,
+1708054800000,52262.02,52320.0,52228.11,52320.0,147.8964,,,,,
+1708055100000,52319.99,52328.0,52231.1,52247.89,97.48193,,,,,
+1708055400000,52247.89,52260.27,52232.47,52246.7,57.20203,,,,,
+1708055700000,52246.71,52288.0,52226.4,52280.25,92.65784,,,,,
+1708056000000,52280.25,52307.61,52267.31,52307.6,95.84031,,,,,
+1708056300000,52307.61,52340.04,52284.0,52320.0,120.75554,,,,,
+1708056600000,52320.0,52343.28,52240.0,52257.99,163.83945,,,,,
+1708056900000,52257.99,52306.99,52257.99,52306.99,74.29731,,,,,
+1708057200000,52306.98,52306.99,52242.0,52242.01,74.7232,,,,,
+1708057500000,52242.01,52258.63,52226.21,52232.77,91.10964,,,,,
+1708057800000,52232.78,52238.02,52201.86,52203.76,71.97778,,,,,
+1708058100000,52203.75,52250.0,52203.75,52250.0,47.38538,,,,,
+1708058400000,52249.99,52250.0,52192.72,52192.73,71.02532,,,,,
+1708058700000,52192.73,52202.0,52133.01,52153.99,121.24026,,,,,
+1708059000000,52153.99,52174.27,52151.1,52158.73,94.79155,,,,,
+1708059300000,52158.73,52177.4,52121.1,52121.99,73.68512,,,,,
+1708059600000,52122.0,52159.01,52121.99,52154.2,111.07892,,,,,
+1708059900000,52154.19,52159.56,52144.0,52150.07,45.77744,,,,,
+1708060200000,52150.07,52184.64,52147.01,52151.1,52.01294,,,,,
+1708060500000,52151.1,52153.39,52127.09,52142.57,47.90623,,,,,
+1708060800000,52142.57,52170.03,52142.56,52168.58,34.4447,,,,,
+1708061100000,52168.57,52170.02,52160.04,52170.01,34.49201,,,,,
+1708061400000,52170.01,52176.0,52114.0,52124.14,61.73916,,,,,
+1708061700000,52124.15,52183.46,52124.14,52183.45,60.41387,,,,,
+1708062000000,52183.46,52198.99,52131.2,52131.2,89.89165,,,,,
+1708062300000,52131.21,52131.21,52009.63,52075.59,321.97737,,,,,
+1708062600000,52075.6,52096.08,52032.46,52045.99,91.69034,,,,,
+1708062900000,52045.99,52070.0,52038.01,52064.38,73.6789,,,,,
+1708063200000,52064.39,52068.99,52042.58,52067.99,75.26164,,,,,
+1708063500000,52067.99,52086.32,52065.63,52074.8,81.93792,,,,,
+1708063800000,52074.8,52079.86,52068.59,52074.08,41.97117,,,,,
+1708064100000,52074.08,52095.0,52061.1,52077.33,103.32969,,,,,
+1708064400000,52077.33,52130.04,52077.32,52130.03,51.51934,,,,,
+1708064700000,52130.04,52160.0,52113.4,52159.99,101.56156,,,,,
+1708065000000,52159.99,52164.0,52111.26,52118.75,64.08841,,,,,
+1708065300000,52118.75,52118.76,52072.66,52092.29,50.53885,,,,,
+1708065600000,52092.29,52097.99,51978.43,52000.0,271.24561,,,,,
+1708065900000,52000.0,52000.01,51926.31,51965.99,138.34711,,,,,
+1708066200000,51965.99,51975.88,51874.04,51874.04,186.02238,,,,,
+1708066500000,51874.04,51898.96,51845.0,51897.95,121.98268,,,,,
+1708066800000,51897.95,51946.64,51864.0,51864.0,162.9394,,,,,
+1708067100000,51864.01,51904.17,51818.18,51896.0,152.47781,,,,,
+1708067400000,51896.01,51938.56,51896.0,51905.57,120.54603,,,,,
+1708067700000,51905.58,51959.0,51904.16,51932.0,83.58735,,,,,
+1708068000000,51932.0,51932.0,51833.69,51908.16,120.78704,,,,,
+1708068300000,51908.16,51954.0,51902.12,51944.42,80.85845,,,,,
+1708068600000,51944.42,51953.16,51831.08,51858.0,265.16443,,,,,
+1708068900000,51857.99,51898.76,51825.18,51857.98,259.38104,,,,,
+1708069200000,51857.97,51910.0,51825.0,51829.9,218.86461,,,,,
+1708069500000,51829.9,51847.2,51807.51,51842.43,248.65228,,,,,
+1708069800000,51842.42,51846.28,51700.0,51724.59,468.50282,,,,,
+1708070100000,51724.59,51757.05,51702.27,51731.99,315.58431,,,,,
+1708070400000,51732.0,51820.0,51688.44,51816.42,188.91838,,,,,
+1708070700000,51816.41,51879.0,51813.76,51872.02,126.46052,,,,,
+1708071000000,51872.01,51882.94,51774.47,51810.0,141.4416,,,,,
+1708071300000,51810.01,51824.0,51764.0,51786.01,120.07469,,,,,
+1708071600000,51786.02,51798.0,51716.46,51757.96,148.97643,,,,,
+1708071900000,51757.96,51811.1,51757.95,51771.99,104.58493,,,,,
+1708072200000,51772.0,51831.8,51765.48,51813.33,111.68802,,,,,
+1708072500000,51813.33,51871.83,51806.34,51870.06,117.06859,,,,,
+1708072800000,51870.07,51926.62,51870.06,51922.01,157.45492,,,,,
+1708073100000,51922.01,52000.0,51911.1,51960.44,219.64381,,,,,
+1708073400000,51960.44,51960.45,51813.54,51814.86,166.95534,,,,,
+1708073700000,51814.86,51873.99,51813.59,51829.3,128.96995,,,,,
+1708074000000,51829.29,51837.57,51767.65,51771.99,144.6466,,,,,
+1708074300000,51771.99,51794.02,51613.4,51651.1,286.34586,,,,,
+1708074600000,51651.09,51744.02,51566.0,51738.34,345.94262,,,,,
+1708074900000,51737.21,51831.96,51678.97,51798.29,159.99343,,,,,
+1708075200000,51798.29,51858.02,51758.09,51769.99,170.31793,,,,,
+1708075500000,51770.0,51790.8,51750.26,51777.38,142.58895,,,,,
+1708075800000,51777.38,51977.4,51760.58,51941.04,252.34541,,,,,
+1708076100000,51941.04,51941.05,51871.1,51899.23,151.14536,,,,,
+1708076400000,51899.23,51905.24,51842.0,51900.01,162.9222,,,,,
+1708076700000,51900.0,51905.23,51871.63,51905.23,141.26126,,,,,
+1708077000000,51905.22,51924.07,51892.68,51919.05,153.8762,,,,,
+1708077300000,51919.04,51919.05,51808.0,51827.99,114.34764,,,,,
+1708077600000,51827.99,51828.0,51794.11,51799.04,154.18611,,,,,
+1708077900000,51799.04,51824.97,51791.1,51824.96,88.76822,,,,,
+1708078200000,51824.97,51913.98,51824.96,51913.97,75.72427,,,,,
+1708078500000,51913.98,51977.77,51913.97,51949.9,81.41113,,,,,
+1708078800000,51949.9,52070.0,51944.85,51944.86,200.2497,,,,,
+1708079100000,51944.86,51975.15,51900.0,51930.0,69.83943,,,,,
+1708079400000,51929.99,52000.0,51921.1,51993.97,75.48816,,,,,
+1708079700000,51993.97,52041.1,51989.11,52032.93,96.40549,,,,,
+1708080000000,52032.92,52088.0,52032.92,52066.94,101.15682,,,,,
+1708080300000,52066.94,52181.57,52039.59,52178.01,477.02558,,,,,
+1708080600000,52178.01,52238.0,52152.4,52170.99,433.33637,,,,,
+1708080900000,52170.99,52300.01,52170.99,52300.0,340.24599,,,,,
+1708081200000,52299.99,52331.1,52242.0,52297.99,434.10914,,,,,
+1708081500000,52297.99,52309.96,52218.0,52229.99,292.14761,,,,,
+1708081800000,52229.99,52298.0,52229.99,52244.61,136.79384,,,,,
+1708082100000,52244.61,52275.0,52226.08,52228.84,151.06341,,,,,
+1708082400000,52228.85,52290.0,52228.79,52267.52,172.06055,,,,,
+1708082700000,52267.51,52300.0,52244.55,52270.12,187.34722,,,,,
+1708083000000,52270.12,52291.1,52251.1,52280.0,290.07729,,,,,
+1708083300000,52280.0,52400.0,52280.0,52340.12,334.29403,,,,,
+1708083600000,52340.12,52435.86,52321.31,52332.78,210.95937,,,,,
+1708083900000,52332.79,52374.0,52238.69,52238.7,167.09142,,,,,
+1708084200000,52238.69,52245.73,52176.04,52199.18,108.36837,,,,,
+1708084500000,52199.17,52239.32,52183.11,52213.86,87.37428,,,,,
+1708084800000,52213.87,52246.59,52103.21,52103.21,165.85382,,,,,
+1708085100000,52103.21,52174.0,52103.21,52170.88,90.56167,,,,,
+1708085400000,52170.89,52280.0,52146.0,52273.46,122.86474,,,,,
+1708085700000,52273.46,52281.1,52230.8,52247.02,71.78914,,,,,
+1708086000000,52247.01,52264.22,52202.56,52246.35,70.84499,,,,,
+1708086300000,52246.34,52246.35,52191.1,52209.92,111.64649,,,,,
+1708086600000,52209.92,52300.0,52209.92,52296.0,93.05201,,,,,
+1708086900000,52296.0,52364.22,52275.0,52283.49,119.71303,,,,,
+1708087200000,52283.5,52327.61,52264.99,52276.01,66.59655,,,,,
+1708087500000,52276.01,52338.0,52263.8,52321.1,151.42982,,,,,
+1708087800000,52321.1,52364.0,52272.34,52341.52,249.13386,,,,,
+1708088100000,52341.51,52400.0,52336.47,52383.44,106.24114,,,,,
+1708088400000,52383.45,52450.0,52352.77,52355.6,228.56797,,,,,
+1708088700000,52355.6,52443.19,52325.0,52357.94,178.89301,,,,,
+1708089000000,52357.95,52394.04,52353.34,52374.21,80.52376,,,,,
+1708089300000,52374.21,52449.99,52317.42,52322.91,143.52029,,,,,
+1708089600000,52322.92,52360.0,52281.1,52359.99,148.22962,,,,,
+1708089900000,52360.0,52361.1,52282.0,52341.1,114.76971,,,,,
+1708090200000,52341.09,52341.1,52130.16,52181.08,281.9345,,,,,
+1708090500000,52181.08,52258.0,52133.12,52206.0,141.35842,,,,,
+1708090800000,52205.99,52349.89,52191.1,52285.14,139.42286,,,,,
+1708091100000,52285.13,52304.47,52186.33,52186.33,147.71399,,,,,
+1708091400000,52186.34,52319.99,52186.33,52298.6,106.42123,,,,,
+1708091700000,52298.6,52494.0,52256.64,52464.0,355.02456,,,,,
+1708092000000,52464.0,52572.08,52252.38,52281.23,406.49681,,,,,
+1708092300000,52281.23,52309.17,52178.22,52272.0,213.46201,,,,,
+1708092600000,52272.0,52319.99,52170.0,52196.0,176.95038,,,,,
+1708092900000,52196.0,52231.1,51940.0,52036.0,375.51266,,,,,
+1708093200000,52036.0,52104.79,52003.41,52082.38,199.23093,,,,,
+1708093500000,52082.38,52200.0,52082.38,52172.26,164.77667,,,,,
+1708093800000,52172.26,52265.57,52105.42,52198.42,310.22574,,,,,
+1708094100000,52198.42,52316.46,52180.5,52316.46,274.2214,,,,,
+1708094400000,52316.45,52400.0,52246.0,52250.71,245.75682,,,,,
+1708094700000,52250.71,52253.24,51927.72,52001.03,566.16204,,,,,
+1708095000000,52001.03,52007.91,51769.0,51801.09,463.42144,,,,,
+1708095300000,51801.1,51924.99,51758.0,51920.31,329.54076,,,,,
+1708095600000,51920.32,51933.39,51766.5,51814.01,408.37915,,,,,
+1708095900000,51814.01,51869.22,51773.94,51834.18,312.4757,,,,,
+1708096200000,51834.18,51839.35,51592.88,51645.0,588.50921,,,,,
+1708096500000,51645.0,51828.98,51623.91,51746.32,357.98643,,,,,
+1708096800000,51746.32,51876.36,51718.18,51780.0,256.52742,,,,,
+1708097100000,51780.0,51861.1,51745.43,51828.76,246.18757,,,,,
+1708097400000,51828.76,51836.15,51714.33,51721.11,263.03099,,,,,
+1708097700000,51721.11,51779.99,51644.0,51738.47,271.82016,,,,,
+1708098000000,51738.46,51810.0,51726.04,51810.0,141.5811,,,,,
+1708098300000,51809.99,51830.01,51752.06,51754.0,137.84983,,,,,
+1708098600000,51754.0,51800.0,51732.84,51779.99,162.6265,,,,,
+1708098900000,51779.98,51898.37,51739.31,51888.01,133.13747,,,,,
+1708099200000,51888.01,51939.48,51844.42,51927.16,175.16618,,,,,
+1708099500000,51927.17,52138.53,51908.35,52112.66,227.31912,,,,,
+1708099800000,52112.66,52157.58,52084.0,52148.03,176.21014,,,,,
+1708100100000,52148.02,52238.0,52092.39,52220.0,230.13735,,,,,
+1708100400000,52219.99,52245.0,52184.0,52236.6,149.30025,,,,,
+1708100700000,52236.59,52245.0,52110.55,52117.27,133.63987,,,,,
+1708101000000,52117.26,52151.1,52027.01,52080.99,158.82389,,,,,
+1708101300000,52080.98,52128.7,52006.08,52102.03,166.26976,,,,,
+1708101600000,52102.03,52180.0,52100.0,52124.31,107.9494,,,,,
+1708101900000,52124.31,52134.6,51971.89,52004.0,134.79925,,,,,
+1708102200000,52003.99,52025.02,51978.32,52017.25,125.95158,,,,,
+1708102500000,52017.24,52077.12,52000.04,52041.1,81.08131,,,,,
+1708102800000,52041.1,52071.09,52005.71,52057.99,96.31786,,,,,
+1708103100000,52058.0,52065.58,51941.1,51941.11,90.88823,,,,,
+1708103400000,51941.1,51988.74,51901.0,51955.99,98.79358,,,,,
+1708103700000,51956.0,52030.0,51936.02,51959.77,93.55035,,,,,
+1708104000000,51959.77,52028.67,51939.73,52011.09,96.99079,,,,,
+1708104300000,52011.1,52019.64,51956.63,51974.45,88.47425,,,,,
+1708104600000,51974.45,52009.98,51850.0,51899.99,111.96878,,,,,
+1708104900000,51899.99,51915.99,51803.75,51816.0,119.88362,,,,,
+1708105200000,51815.99,51889.41,51815.99,51889.41,80.35402,,,,,
+1708105500000,51889.41,51968.0,51882.0,51962.01,70.12962,,,,,
+1708105800000,51962.01,51998.38,51948.0,51979.38,113.94317,,,,,
+1708106100000,51979.39,52016.79,51970.0,52016.78,74.94935,,,,,
+1708106400000,52016.78,52035.61,51974.68,51974.68,112.95103,,,,,
+1708106700000,51974.69,51974.69,51830.15,51914.77,84.36493,,,,,
+1708107000000,51914.78,51914.78,51828.0,51863.05,61.17776,,,,,
+1708107300000,51863.05,51904.04,51851.1,51877.54,78.32857,,,,,
+1708107600000,51877.54,51989.73,51877.53,51941.11,78.28521,,,,,
+1708107900000,51941.1,51950.24,51922.03,51932.52,50.27524,,,,,
+1708108200000,51932.53,51942.91,51824.98,51864.75,67.9766,,,,,
+1708108500000,51864.76,51964.89,51854.39,51936.06,72.01466,,,,,
+1708108800000,51936.07,51952.0,51911.1,51951.99,35.91499,,,,,
+1708109100000,51951.99,51978.34,51945.35,51961.8,37.03207,,,,,
+1708109400000,51961.81,52024.57,51961.8,52016.67,56.39324,,,,,
+1708109700000,52016.67,52037.57,51952.96,51967.33,81.0425,,,,,
+1708110000000,51967.33,51987.46,51935.35,51935.35,57.67305,,,,,
+1708110300000,51935.35,51935.36,51868.59,51918.68,61.791,,,,,
+1708110600000,51918.69,51966.0,51918.68,51965.99,30.72106,,,,,
+1708110900000,51966.0,52031.97,51954.56,51954.56,69.05882,,,,,
+1708111200000,51954.56,51980.38,51922.31,51957.02,52.03079,,,,,
+1708111500000,51957.01,51960.04,51884.81,51893.09,46.72625,,,,,
+1708111800000,51893.09,51903.08,51791.1,51862.0,94.51131,,,,,
+1708112100000,51862.0,51891.1,51799.99,51829.99,82.34473,,,,,
+1708112400000,51830.0,51903.9,51824.61,51903.89,77.93814,,,,,
+1708112700000,51903.9,51917.12,51770.0,51770.01,109.48497,,,,,
+1708113000000,51770.01,51806.29,51689.96,51689.97,179.95635,,,,,
+1708113300000,51689.96,51756.29,51655.0,51756.29,100.8768,,,,,
+1708113600000,51756.29,51874.46,51681.1,51813.99,175.39968,,,,,
+1708113900000,51814.0,51869.0,51808.59,51827.85,105.09067,,,,,
+1708114200000,51827.85,51827.86,51744.56,51803.15,113.24489,,,,,
+1708114500000,51803.14,51822.85,51740.01,51792.01,112.16555,,,,,
+1708114800000,51792.02,51837.88,51778.04,51801.33,69.13319,,,,,
+1708115100000,51801.33,51810.63,51766.52,51776.01,59.17908,,,,,
+1708115400000,51776.0,51837.87,51761.1,51829.18,80.13785,,,,,
+1708115700000,51829.19,51885.55,51822.46,51881.1,66.10425,,,,,
+1708116000000,51881.09,51898.94,51847.42,51879.99,56.59489,,,,,
+1708116300000,51880.0,51900.0,51850.79,51868.28,52.79363,,,,,
+1708116600000,51868.27,51871.1,51818.3,51840.11,91.48854,,,,,
+1708116900000,51840.1,51851.1,51798.2,51838.0,99.56641,,,,,
+1708117200000,51838.0,51844.19,51761.96,51784.8,76.2189,,,,,
+1708117500000,51784.81,51807.59,51759.1,51801.84,60.48104,,,,,
+1708117800000,51803.7,51864.0,51793.09,51855.46,44.29834,,,,,
+1708118100000,51855.46,51867.45,51852.17,51867.45,22.95338,,,,,
+1708118400000,51867.44,51888.99,51858.15,51888.99,37.44799,,,,,
+1708118700000,51888.98,51910.0,51888.98,51902.04,43.94811,,,,,
+1708119000000,51902.03,51947.19,51891.1,51947.19,67.5401,,,,,
+1708119300000,51947.18,51954.13,51931.87,51948.7,52.73322,,,,,
+1708119600000,51948.7,51995.9,51948.7,51995.89,39.81764,,,,,
+1708119900000,51995.89,51995.9,51938.45,51941.64,68.1231,,,,,
+1708120200000,51941.63,51978.0,51941.63,51972.98,57.98888,,,,,
+1708120500000,51972.98,52008.19,51972.97,51982.01,41.98252,,,,,
+1708120800000,51982.01,51994.03,51951.47,51987.21,61.25178,,,,,
+1708121100000,51987.21,51987.21,51948.0,51948.01,36.02859,,,,,
+1708121400000,51948.01,51948.01,51905.11,51911.02,29.22356,,,,,
+1708121700000,51911.02,51971.1,51911.01,51921.11,44.58234,,,,,
+1708122000000,51921.11,51921.11,51891.1,51912.59,45.97107,,,,,
+1708122300000,51912.59,51917.79,51905.09,51905.09,28.80621,,,,,
+1708122600000,51905.1,51949.57,51902.45,51949.57,24.05617,,,,,
+1708122900000,51949.56,51975.27,51948.78,51954.04,21.50521,,,,,
+1708123200000,51954.03,51967.68,51935.96,51935.97,23.84458,,,,,
+1708123500000,51935.97,51960.44,51932.34,51958.01,24.16641,,,,,
+1708123800000,51958.01,51995.88,51958.0,51992.75,23.62624,,,,,
+1708124100000,51992.74,51992.75,51957.59,51977.86,50.70526,,,,,
+1708124400000,51977.86,52008.0,51956.28,51991.81,72.92231,,,,,
+1708124700000,51991.81,52031.1,51991.28,52030.65,56.5865,,,,,
+1708125000000,52030.65,52047.28,51996.29,51996.3,28.19277,,,,,
+1708125300000,51996.29,52021.87,51996.29,52021.87,32.00515,,,,,
+1708125600000,52021.87,52070.0,52021.86,52063.02,49.08433,,,,,
+1708125900000,52063.02,52111.24,52058.38,52100.11,79.59554,,,,,
+1708126200000,52100.1,52100.11,52069.06,52073.36,42.55678,,,,,
+1708126500000,52073.35,52145.95,52070.01,52120.0,89.49295,,,,,
+1708126800000,52120.0,52208.0,52120.0,52163.94,220.21445,,,,,
+1708127100000,52163.94,52208.43,52163.93,52178.01,51.18496,,,,,
+1708127400000,52178.0,52182.78,52121.1,52122.0,61.41866,,,,,
+1708127700000,52121.99,52150.58,52111.1,52124.11,47.39197,,,,,
+1708128000000,52124.1,52159.11,52114.39,52124.15,77.28167,,,,,
+1708128300000,52124.14,52141.1,52079.05,52101.1,62.65613,,,,,
+1708128600000,52101.09,52138.0,52101.09,52117.99,47.02572,,,,,
+1708128900000,52118.0,52162.82,52092.0,52137.96,95.38789,,,,,
+1708129200000,52137.95,52149.12,52095.16,52096.55,36.16047,,,,,
+1708129500000,52096.55,52100.83,52061.88,52070.0,30.99399,,,,,
+1708129800000,52070.0,52085.89,52028.28,52061.09,50.51032,,,,,
+1708130100000,52061.1,52091.97,52061.09,52091.96,32.9114,,,,,
+1708130400000,52091.96,52111.1,52089.76,52102.27,35.46066,,,,,
+1708130700000,52102.27,52107.1,52073.31,52073.31,24.82799,,,,,
+1708131000000,52073.32,52077.78,52025.52,52025.53,25.46417,,,,,
+1708131300000,52025.52,52043.42,52003.8,52003.8,29.56427,,,,,
+1708131600000,52003.81,52016.0,51986.98,51997.76,37.14582,,,,,
+1708131900000,51997.76,52026.24,51992.0,52000.0,40.08362,,,,,
+1708132200000,52000.0,52011.1,51968.46,51968.73,37.20535,,,,,
+1708132500000,51968.73,52008.67,51942.85,51949.99,40.90315,,,,,
+1708132800000,51949.98,51951.1,51909.33,51920.23,51.0946,,,,,
+1708133100000,51920.23,51949.88,51907.46,51930.0,56.40183,,,,,
+1708133400000,51930.01,51979.26,51930.0,51949.52,41.23939,,,,,
+1708133700000,51949.53,51952.0,51913.3,51928.04,39.57895,,,,,
+1708134000000,51928.04,51941.97,51894.55,51894.56,40.25455,,,,,
+1708134300000,51894.56,51919.91,51869.04,51869.05,36.99551,,,,,
+1708134600000,51869.04,51937.8,51846.84,51937.79,78.4094,,,,,
+1708134900000,51937.79,51971.34,51937.79,51971.33,25.76022,,,,,
+1708135200000,51971.34,52000.0,51971.33,51978.87,32.04893,,,,,
+1708135500000,51978.86,51978.87,51949.44,51949.44,36.93197,,,,,
+1708135800000,51949.45,52018.0,51926.0,52009.0,50.56131,,,,,
+1708136100000,52009.01,52009.1,51979.11,51988.29,41.30322,,,,,
+1708136400000,51988.28,51988.29,51949.17,51949.17,19.3868,,,,,
+1708136700000,51949.17,51959.27,51940.0,51959.27,19.56595,,,,,
+1708137000000,51959.27,51959.27,51901.1,51922.01,40.86597,,,,,
+1708137300000,51922.01,51922.01,51887.5,51901.09,27.48636,,,,,
+1708137600000,51901.09,51901.1,51881.33,51897.24,27.505,,,,,
+1708137900000,51897.24,51925.45,51892.12,51900.02,28.81061,,,,,
+1708138200000,51900.02,51959.82,51900.02,51959.81,29.14916,,,,,
+1708138500000,51959.81,51959.82,51931.57,51935.85,15.44487,,,,,
+1708138800000,51935.84,51950.0,51914.45,51914.45,26.43984,,,,,
+1708139100000,51914.45,51939.15,51914.44,51936.83,25.3923,,,,,
+1708139400000,51936.83,51936.84,51916.0,51929.94,26.27624,,,,,
+1708139700000,51929.93,51974.0,51929.93,51974.0,29.99317,,,,,
+1708140000000,51974.0,51974.0,51935.84,51935.85,26.25719,,,,,
+1708140300000,51935.84,51935.85,51897.43,51897.44,37.56145,,,,,
+1708140600000,51897.44,51928.46,51897.43,51915.05,47.53569,,,,,
+1708140900000,51915.05,51938.0,51915.03,51938.0,20.12769,,,,,
+1708141200000,51937.99,51954.82,51937.99,51954.81,14.0514,,,,,
+1708141500000,51954.81,51965.21,51934.82,51951.43,21.82991,,,,,
+1708141800000,51951.43,51965.21,51950.0,51961.09,15.83195,,,,,
+1708142100000,51961.1,51968.76,51961.09,51968.75,14.96642,,,,,
+1708142400000,51968.75,51982.05,51944.17,51944.18,32.63712,,,,,
+1708142700000,51944.17,51957.62,51930.02,51930.02,30.19713,,,,,
+1708143000000,51930.03,51951.1,51929.86,51941.99,52.9741,,,,,
+1708143300000,51941.99,51968.76,51941.99,51968.76,25.95971,,,,,
+1708143600000,51968.76,52000.0,51968.75,51999.99,55.58346,,,,,
+1708143900000,51999.99,52000.0,51980.0,51980.0,38.05634,,,,,
+1708144200000,51980.01,52000.0,51980.0,51999.85,40.66533,,,,,
+1708144500000,51999.86,52000.0,51982.95,51989.99,36.00742,,,,,
+1708144800000,51989.98,52012.46,51989.98,51989.99,46.57849,,,,,
+1708145100000,51989.99,52017.91,51989.98,52003.7,69.91577,,,,,
+1708145400000,52003.7,52057.54,52003.69,52020.01,55.57307,,,,,
+1708145700000,52020.01,52020.96,52008.0,52011.62,32.98238,,,,,
+1708146000000,52011.62,52013.54,51982.99,51982.99,37.93115,,,,,
+1708146300000,51983.0,51989.99,51976.3,51976.3,22.89124,,,,,
+1708146600000,51976.31,51976.31,51921.05,51921.05,30.54289,,,,,
+1708146900000,51921.05,51921.06,51884.92,51905.22,37.59973,,,,,
+1708147200000,51905.21,51905.22,51888.82,51888.83,18.77058,,,,,
+1708147500000,51888.82,51888.83,51792.0,51871.09,133.45402,,,,,
+1708147800000,51871.1,51871.1,51827.9,51828.51,58.59946,,,,,
+1708148100000,51828.51,51906.88,51828.51,51871.92,82.52746,,,,,
+1708148400000,51871.92,51891.1,51871.91,51890.26,21.87809,,,,,
+1708148700000,51890.26,51909.33,51886.04,51892.46,27.51014,,,,,
+1708149000000,51892.46,51900.0,51884.49,51899.99,24.23245,,,,,
+1708149300000,51899.99,51918.99,51899.99,51918.98,24.0835,,,,,
+1708149600000,51918.98,51923.11,51904.01,51909.95,53.3039,,,,,
+1708149900000,51909.95,51931.26,51909.95,51929.86,26.24095,,,,,
+1708150200000,51929.86,51947.5,51929.85,51947.49,23.13956,,,,,
+1708150500000,51947.49,51950.0,51934.11,51935.47,38.85644,,,,,
+1708150800000,51935.47,51935.47,51888.08,51888.08,28.76561,,,,,
+1708151100000,51888.09,51916.3,51888.08,51916.3,25.19718,,,,,
+1708151400000,51916.3,51921.1,51906.0,51919.77,19.61802,,,,,
+1708151700000,51919.78,51935.28,51919.77,51925.0,34.22195,,,,,
+1708152000000,51925.01,51925.01,51885.93,51885.94,38.26397,,,,,
+1708152300000,51885.93,51928.0,51884.62,51927.7,26.09358,,,,,
+1708152600000,51927.7,51947.05,51927.69,51947.04,18.08627,,,,,
+1708152900000,51947.05,51947.05,51921.1,51925.59,30.35589,,,,,
+1708153200000,51925.59,51942.99,51925.58,51942.98,29.04037,,,,,
+1708153500000,51942.98,51959.79,51942.98,51959.79,31.79577,,,,,
+1708153800000,51959.79,51959.79,51949.99,51957.28,33.54615,,,,,
+1708154100000,51957.27,51959.5,51946.79,51946.8,32.14546,,,,,
+1708154400000,51946.79,51946.8,51913.85,51935.41,30.06574,,,,,
+1708154700000,51935.42,51941.01,51935.41,51941.01,32.88817,,,,,
+1708155000000,51941.01,51960.0,51931.92,51944.82,75.90848,,,,,
+1708155300000,51944.82,51958.0,51941.26,51941.26,29.12792,,,,,
+1708155600000,51941.26,51941.27,51930.88,51930.88,18.29425,,,,,
+1708155900000,51930.88,51945.75,51905.03,51937.6,39.14216,,,,,
+1708156200000,51937.59,51937.6,51922.0,51922.01,31.6161,,,,,
+1708156500000,51922.0,51932.39,51911.33,51911.33,31.03541,,,,,
+1708156800000,51911.34,51911.34,51855.02,51871.99,67.43559,,,,,
+1708157100000,51872.0,51881.1,51852.0,51871.11,33.92515,,,,,
+1708157400000,51871.1,51871.11,51821.1,51862.05,63.23249,,,,,
+1708157700000,51862.05,51862.05,51813.14,51824.01,61.91858,,,,,
+1708158000000,51824.01,51836.0,51800.0,51825.99,91.91761,,,,,
+1708158300000,51825.99,51826.0,51802.35,51806.11,49.93369,,,,,
+1708158600000,51806.11,51832.32,51771.68,51771.69,86.8149,,,,,
+1708158900000,51771.68,51797.97,51742.11,51769.98,76.39696,,,,,
+1708159200000,51769.99,51797.96,51746.15,51777.9,65.48909,,,,,
+1708159500000,51777.89,51792.3,51706.11,51706.11,148.13991,,,,,
+1708159800000,51706.11,51765.65,51702.37,51762.51,62.02642,,,,,
+1708160100000,51762.52,51767.96,51740.0,51740.01,30.54241,,,,,
+1708160400000,51740.01,51772.05,51713.99,51716.61,113.22148,,,,,
+1708160700000,51716.6,51716.61,51655.0,51665.97,175.19091,,,,,
+1708161000000,51665.97,51730.0,51651.53,51723.18,91.33977,,,,,
+1708161300000,51723.17,51791.1,51723.17,51780.41,85.30631,,,,,
+1708161600000,51780.42,51780.42,51709.57,51709.57,65.31292,,,,,
+1708161900000,51709.57,51743.9,51670.0,51736.67,138.1207,,,,,
+1708162200000,51736.68,51795.76,51736.67,51788.02,63.24118,,,,,
+1708162500000,51788.01,51793.98,51769.0,51769.01,49.26115,,,,,
+1708162800000,51769.0,51774.0,51751.86,51752.18,25.81342,,,,,
+1708163100000,51752.18,51752.18,51695.44,51721.1,57.29264,,,,,
+1708163400000,51721.11,51721.11,51680.0,51682.44,27.76024,,,,,
+1708163700000,51682.44,51697.48,51676.39,51676.4,39.27496,,,,,
+1708164000000,51676.39,51686.0,51647.27,51686.0,62.85751,,,,,
+1708164300000,51685.99,51700.0,51670.55,51688.72,65.59492,,,,,
+1708164600000,51688.72,51688.72,51570.97,51624.0,187.22937,,,,,
+1708164900000,51624.0,51641.1,51522.77,51600.0,243.75253,,,,,
+1708165200000,51599.99,51616.0,51519.49,51561.08,164.99439,,,,,
+1708165500000,51561.09,51588.0,51500.0,51580.0,179.88968,,,,,
+1708165800000,51580.01,51649.46,51571.1,51637.44,94.86231,,,,,
+1708166100000,51637.44,51700.0,51636.29,51692.22,90.79561,,,,,
+1708166400000,51692.22,51692.23,51622.5,51622.5,60.8331,,,,,
+1708166700000,51622.5,51662.0,51615.11,51662.0,71.20627,,,,,
+1708167000000,51661.99,51693.47,51661.1,51691.99,55.01035,,,,,
+1708167300000,51692.0,51729.24,51671.1,51721.67,45.83668,,,,,
+1708167600000,51721.66,51754.25,51721.66,51754.25,77.33634,,,,,
+1708167900000,51754.24,51754.25,51683.64,51700.01,143.6709,,,,,
+1708168200000,51700.0,51732.02,51692.0,51732.02,109.20472,,,,,
+1708168500000,51732.01,51745.18,51723.4,51745.18,39.61796,,,,,
+1708168800000,51745.17,51757.16,51745.17,51751.31,29.3801,,,,,
+1708169100000,51751.32,51751.32,51709.65,51714.0,36.8614,,,,,
+1708169400000,51714.0,51774.45,51704.0,51760.0,43.42871,,,,,
+1708169700000,51760.0,51800.0,51752.73,51756.2,65.70616,,,,,
+1708170000000,51756.2,51756.21,51718.06,51728.45,21.78873,,,,,
+1708170300000,51728.45,51754.01,51700.0,51739.01,59.64249,,,,,
+1708170600000,51739.0,51748.96,51708.23,51721.72,51.81874,,,,,
+1708170900000,51721.72,51721.73,51677.23,51690.48,40.9087,,,,,
+1708171200000,51690.47,51696.0,51666.37,51666.38,73.39164,,,,,
+1708171500000,51666.38,51690.84,51656.0,51690.72,41.5162,,,,,
+1708171800000,51690.72,51690.84,51639.31,51639.31,52.56949,,,,,
+1708172100000,51639.31,51671.14,51631.1,51659.23,39.09221,,,,,
+1708172400000,51659.23,51694.43,51640.04,51690.82,75.33484,,,,,
+1708172700000,51690.83,51705.84,51634.95,51634.95,74.52095,,,,,
+1708173000000,51634.95,51634.96,51586.87,51586.88,58.55848,,,,,
+1708173300000,51586.88,51605.45,51558.32,51605.44,70.17117,,,,,
+1708173600000,51605.44,51620.0,51605.44,51615.15,30.27615,,,,,
+1708173900000,51615.15,51735.68,51615.14,51726.95,56.99827,,,,,
+1708174200000,51726.96,51726.96,51681.42,51694.9,45.29808,,,,,
+1708174500000,51694.9,51711.1,51678.04,51711.1,40.25195,,,,,
+1708174800000,51711.1,51713.38,51661.1,51661.11,74.2137,,,,,
+1708175100000,51661.11,51661.11,51581.1,51582.64,75.33025,,,,,
+1708175400000,51582.64,51607.4,51560.08,51564.65,87.92855,,,,,
+1708175700000,51564.65,51592.7,51524.07,51571.11,99.7818,,,,,
+1708176000000,51571.11,51571.11,51505.58,51522.0,204.04834,,,,,
+1708176300000,51522.0,51529.45,51330.0,51381.75,377.75009,,,,,
+1708176600000,51381.74,51451.99,51088.1,51185.39,738.8559,buy,51238.24,0.00449678602073611,757787,0.0
+1708176900000,51185.4,51324.24,51090.01,51232.97,491.66069,,,,,
+1708177200000,51232.97,51284.0,51151.2,51248.2,187.75699,,,,,
+1708177500000,51248.2,51300.0,51178.17,51231.04,182.68754,,,,,
+1708177800000,51231.37,51231.37,51144.01,51152.0,135.34969,,,,,
+1708178100000,51152.0,51205.0,51104.0,51188.81,238.03527,,,,,
+1708178400000,51188.8,51284.25,51164.0,51277.4,192.10635,,,,,
+1708178700000,51277.41,51297.92,51239.0,51248.39,116.31247,,,,,
+1708179000000,51248.39,51258.93,51206.0,51208.74,114.74421,,,,,
+1708179300000,51208.74,51297.42,51165.0,51297.42,169.39298,,,,,
+1708179600000,51297.42,51329.61,51273.72,51302.5,177.59857,,,,,
+1708179900000,51302.5,51302.51,51177.51,51201.7,143.02053,,,,,
+1708180200000,51201.71,51216.3,50778.01,50953.99,1193.7616,,,,,
+1708180500000,50954.0,50958.0,50645.87,50857.55,661.45241,,,,,
+1708180800000,50857.56,50861.31,50738.0,50771.32,346.51534,,,,,
+1708181100000,50771.32,50836.0,50625.0,50683.95,334.88614,,,,,
+1708181400000,50683.94,50846.18,50676.84,50821.99,311.03915,,,,,
+1708181700000,50822.0,50888.88,50815.88,50841.09,169.94278,,,,,
+1708182000000,50841.09,50850.0,50732.71,50767.82,208.87681,,,,,
+1708182300000,50767.81,50777.18,50658.0,50671.09,198.05406,,,,,
+1708182600000,50671.1,50766.69,50642.85,50762.83,176.03616,,,,,
+1708182900000,50762.83,50856.51,50755.16,50800.01,159.96388,,,,,
+1708183200000,50800.01,50907.26,50760.0,50900.77,171.69855,,,,,
+1708183500000,50900.76,50988.0,50892.67,50988.0,219.67904,,,,,
+1708183800000,50987.99,51174.04,50978.43,51044.6,522.32705,,,,,
+1708184100000,51044.59,51081.1,51000.0,51067.68,99.83725,,,,,
+1708184400000,51067.68,51100.0,51021.78,51028.82,113.56297,,,,,
+1708184700000,51028.82,51043.68,50941.17,50958.0,126.62212,,,,,
+1708185000000,50958.0,51031.52,50950.0,50968.74,95.55721,,,,,
+1708185300000,50968.74,51041.61,50968.74,50984.56,90.34656,,,,,
+1708185600000,50984.56,50984.56,50853.48,50885.21,190.88586,,,,,
+1708185900000,50885.2,50925.1,50841.9,50925.09,113.8369,,,,,
+1708186200000,50925.1,50925.1,50802.22,50815.49,97.7145,,,,,
+1708186500000,50815.49,50828.49,50741.1,50762.19,165.11097,,,,,
+1708186800000,50762.19,50826.17,50744.01,50759.88,98.37226,,,,,
+1708187100000,50759.87,50831.09,50759.87,50825.97,98.43082,,,,,
+1708187400000,50825.98,50877.53,50754.7,50770.35,106.32802,,,,,
+1708187700000,50770.36,50925.12,50770.35,50897.35,103.44881,,,,,
+1708188000000,50897.35,50930.25,50894.0,50895.48,74.88317,,,,,
+1708188300000,50895.48,50984.13,50881.1,50982.75,125.31627,,,,,
+1708188600000,50982.74,51027.15,50922.81,50944.24,121.40466,,,,,
+1708188900000,50944.24,50964.0,50937.35,50951.25,55.37695,,,,,
+1708189200000,50951.26,51067.7,50944.67,51060.58,90.33588,,,,,
+1708189500000,51060.58,51228.85,51035.74,51134.03,235.63075,,,,,
+1708189800000,51134.04,51197.6,51112.56,51143.02,113.66328,,,,,
+1708190100000,51143.02,51206.0,51143.01,51197.92,113.87669,,,,,
+1708190400000,51197.91,51206.0,51123.27,51159.55,98.28042,,,,,
+1708190700000,51159.55,51194.71,51051.34,51077.11,180.80467,,,,,
+1708191000000,51077.12,51159.34,51058.06,51149.27,126.7627,,,,,
+1708191300000,51149.28,51178.0,51128.82,51168.82,68.4598,,,,,
+1708191600000,51168.81,51206.62,51168.81,51183.27,119.7453,,,,,
+1708191900000,51183.26,51259.17,51173.76,51254.6,106.78321,,,,,
+1708192200000,51254.6,51272.72,51176.0,51176.01,90.39835,,,,,
+1708192500000,51176.01,51233.89,51176.0,51215.58,70.29375,,,,,
+1708192800000,51215.58,51218.41,51155.0,51162.86,92.03246,,,,,
+1708193100000,51162.85,51173.08,51146.0,51155.83,66.66135,,,,,
+1708193400000,51155.84,51198.42,51155.83,51189.91,50.88219,,,,,
+1708193700000,51189.9,51200.0,51175.24,51175.25,35.65395,,,,,
+1708194000000,51175.24,51227.61,51175.24,51207.92,51.09497,,,,,
+1708194300000,51207.92,51277.82,51207.92,51271.15,81.53718,,,,,
+1708194600000,51271.16,51271.16,51229.37,51231.59,142.53478,,,,,
+1708194900000,51231.59,51256.81,51220.0,51254.01,47.58782,,,,,
+1708195200000,51254.0,51289.42,51250.07,51256.17,66.07304,,,,,
+1708195500000,51256.17,51291.78,51252.0,51271.1,56.40996,,,,,
+1708195800000,51271.1,51271.1,51236.0,51259.95,68.57537,,,,,
+1708196100000,51259.95,51281.1,51250.14,51263.95,59.94591,,,,,
+1708196400000,51263.96,51300.0,51236.01,51236.02,80.75034,,,,,
+1708196700000,51236.02,51261.11,51232.79,51258.54,71.04188,,,,,
+1708197000000,51258.54,51306.66,51258.53,51306.65,45.68244,,,,,
+1708197300000,51306.65,51424.23,51306.65,51411.09,131.84745,,,,,
+1708197600000,51411.08,51419.0,51351.1,51411.99,106.99181,,,,,
+1708197900000,51411.99,51435.34,51396.77,51412.01,67.47756,,,,,
+1708198200000,51412.0,51419.58,51391.1,51405.99,53.90035,,,,,
+1708198500000,51406.0,51406.0,51352.05,51380.85,42.83948,,,,,
+1708198800000,51380.85,51444.0,51380.84,51411.1,67.32906,,,,,
+1708199100000,51411.1,51411.11,51364.0,51371.35,53.34191,,,,,
+1708199400000,51371.35,51409.02,51371.34,51399.99,38.38545,,,,,
+1708199700000,51400.0,51408.51,51374.0,51394.43,42.60954,,,,,
+1708200000000,51394.44,51394.44,51352.06,51367.7,43.57551,,,,,
+1708200300000,51367.7,51370.0,51352.62,51352.62,28.96793,,,,,
+1708200600000,51352.62,51352.63,51326.47,51351.1,59.47428,,,,,
+1708200900000,51351.09,51351.1,51303.0,51328.75,57.61138,,,,,
+1708201200000,51328.75,51380.82,51328.74,51350.01,31.04043,,,,,
+1708201500000,51350.0,51429.44,51350.0,51386.88,49.02676,,,,,
+1708201800000,51386.88,51397.08,51371.57,51378.0,39.87908,,,,,
+1708202100000,51378.0,51411.91,51371.57,51411.91,28.23046,,,,,
+1708202400000,51411.91,51460.21,51411.9,51441.1,76.82364,,,,,
+1708202700000,51441.09,51441.1,51421.0,51431.1,19.5808,,,,,
+1708203000000,51431.1,51534.71,51431.09,51531.35,174.99047,,,,,
+1708203300000,51531.36,51561.01,51504.0,51514.0,119.90781,,,,,
+1708203600000,51514.01,51541.14,51466.0,51466.0,85.95275,,,,,
+1708203900000,51466.0,51496.8,51444.42,51491.04,51.85641,,,,,
+1708204200000,51491.04,51501.37,51465.14,51479.74,30.89592,,,,,
+1708204500000,51479.74,51566.66,51466.77,51540.02,101.13279,,,,,
+1708204800000,51540.03,51919.14,51540.02,51882.15,498.74856,,,,,
+1708205100000,51882.16,51882.16,51786.0,51840.77,175.22079,,,,,
+1708205400000,51840.77,52030.18,51825.68,52009.58,354.06455,,,,,
+1708205700000,52009.58,52009.58,51837.14,51902.01,179.23987,,,,,
+1708206000000,51902.0,51902.01,51834.52,51846.01,101.24566,sell,51845.78117218,0.002919988002564993,867247,1.473008828750965
+1708206300000,51846.01,51846.01,51806.52,51806.52,104.37872,,,,,
+1708206600000,51806.52,51806.53,51710.58,51741.8,135.29968,,,,,
+1708206900000,51741.8,51832.49,51706.24,51803.8,97.01205,,,,,
+1708207200000,51803.8,51814.21,51701.1,51705.99,97.89961,,,,,
+1708207500000,51705.99,51777.0,51693.22,51751.05,83.73201,,,,,
+1708207800000,51751.05,51751.05,51700.0,51703.42,83.11432,,,,,
+1708208100000,51703.43,51792.71,51684.58,51792.71,86.86379,,,,,
+1708208400000,51792.7,51864.67,51778.0,51838.12,121.09663,,,,,
+1708208700000,51838.11,51838.12,51761.1,51785.31,71.55918,,,,,
+1708209000000,51785.32,51845.02,51785.31,51816.45,42.16825,,,,,
+1708209300000,51816.45,51820.01,51661.24,51680.0,133.62906,,,,,
+1708209600000,51679.99,51693.04,51596.81,51597.16,104.67755,,,,,
+1708209900000,51597.16,51697.24,51590.0,51647.09,63.92834,,,,,
+1708210200000,51647.08,51718.58,51632.04,51675.11,109.98252,,,,,
+1708210500000,51675.1,51710.51,51675.1,51710.51,49.68268,,,,,
+1708210800000,51710.5,51710.51,51622.23,51633.48,134.15017,,,,,
+1708211100000,51633.48,51649.41,51616.71,51639.53,42.24075,,,,,
+1708211400000,51639.52,51639.53,51599.96,51614.05,37.66757,,,,,
+1708211700000,51614.04,51647.38,51602.85,51610.99,54.78769,,,,,
+1708212000000,51610.99,51613.0,51592.05,51592.05,29.49598,,,,,
+1708212300000,51592.05,51638.26,51592.05,51635.06,26.74368,,,,,
+1708212600000,51635.05,51648.3,51620.0,51633.85,43.73272,,,,,
+1708212900000,51633.86,51690.0,51633.85,51690.0,29.27303,,,,,
+1708213200000,51690.0,51707.39,51681.59,51707.39,46.57547,,,,,
+1708213500000,51707.38,51739.13,51706.0,51711.1,50.65279,,,,,
+1708213800000,51711.1,51711.1,51665.53,51673.99,28.66005,,,,,
+1708214100000,51673.98,51673.99,51635.04,51642.64,31.81646,,,,,
+1708214400000,51642.64,51661.1,51611.4,51621.1,72.17857,,,,,
+1708214700000,51621.1,51643.66,51608.75,51631.11,41.4811,,,,,
+1708215000000,51631.11,51658.5,51610.98,51650.01,51.50806,,,,,
+1708215300000,51650.01,51685.99,51635.93,51685.99,42.26952,,,,,
+1708215600000,51685.99,51764.32,51685.98,51692.34,83.57866,,,,,
+1708215900000,51692.35,51699.99,51636.41,51638.82,40.89198,,,,,
+1708216200000,51638.81,51678.47,51621.87,51621.88,108.77163,,,,,
+1708216500000,51621.88,51621.88,51544.09,51565.89,97.84424,,,,,
+1708216800000,51565.9,51585.0,51554.0,51558.39,44.90114,,,,,
+1708217100000,51558.38,51599.98,51558.38,51575.9,62.4121,,,,,
+1708217400000,51575.91,51637.38,51575.9,51637.37,50.69657,,,,,
+1708217700000,51637.37,51684.09,51611.11,51676.95,47.40195,,,,,
+1708218000000,51676.94,51749.73,51676.94,51749.73,78.98915,,,,,
+1708218300000,51749.73,51798.99,51726.01,51750.0,93.03063,,,,,
+1708218600000,51750.0,51750.01,51708.61,51718.46,67.41024,,,,,
+1708218900000,51718.47,51758.0,51677.09,51685.98,93.63076,,,,,
+1708219200000,51685.98,51713.5,51674.64,51707.38,46.76343,,,,,
+1708219500000,51707.39,51707.39,51681.1,51700.0,67.04114,,,,,
+1708219800000,51699.99,51741.1,51663.88,51667.26,74.1538,,,,,
+1708220100000,51667.26,51675.1,51636.4,51675.09,31.02487,,,,,
+1708220400000,51675.1,51675.1,51593.38,51593.38,54.52964,,,,,
+1708220700000,51593.38,51611.1,51551.48,51563.59,95.16871,,,,,
+1708221000000,51563.6,51600.0,51563.59,51576.01,51.46844,,,,,
+1708221300000,51576.01,51576.01,51482.12,51530.83,131.24602,,,,,
+1708221600000,51530.83,51554.39,51521.49,51521.71,54.48927,,,,,
+1708221900000,51521.71,51527.0,51339.89,51418.54,157.08492,buy,51453.44,0.006585137118018022,459876,0.0
+1708222200000,51418.55,51488.94,51418.54,51467.53,73.84959,,,,,
+1708222500000,51467.52,51517.78,51467.52,51517.77,49.71725,,,,,
+1708222800000,51517.77,51538.0,51505.88,51505.89,49.11152,,,,,
+1708223100000,51505.88,51530.88,51500.0,51502.01,36.64397,,,,,
+1708223400000,51502.0,51524.87,51456.01,51456.01,61.19183,,,,,
+1708223700000,51456.01,51460.0,51315.6,51359.27,121.83157,,,,,
+1708224000000,51359.27,51416.14,51344.0,51404.64,88.73777,,,,,
+1708224300000,51404.63,51409.35,51212.06,51255.37,251.75848,,,,,
+1708224600000,51255.37,51270.66,51163.28,51220.19,113.29718,,,,,
+1708224900000,51220.19,51280.62,51183.97,51277.99,95.67832,,,,,
+1708225200000,51277.99,51324.0,51266.0,51308.0,69.44154,,,,,
+1708225500000,51308.0,51331.11,51302.0,51302.73,37.82708,,,,,
+1708225800000,51302.73,51335.39,51286.68,51333.32,56.8729,,,,,
+1708226100000,51333.32,51333.33,51256.93,51267.9,55.66566,,,,,
+1708226400000,51267.9,51361.83,51263.01,51361.09,47.41874,,,,,
+1708226700000,51361.1,51400.0,51354.81,51362.56,37.17448,,,,,
+1708227000000,51362.57,51413.15,51354.31,51413.14,34.29882,,,,,
+1708227300000,51413.14,51459.67,51401.1,51449.98,45.86172,,,,,
+1708227600000,51449.97,51470.4,51432.0,51440.99,68.40628,,,,,
+1708227900000,51441.0,51470.64,51440.99,51442.97,25.06977,,,,,
+1708228200000,51442.97,51470.98,51422.13,51461.99,61.59908,,,,,
+1708228500000,51461.99,51480.0,51461.98,51479.99,20.78703,,,,,
+1708228800000,51479.99,51531.1,51477.4,51529.79,67.71437,,,,,
+1708229100000,51529.79,51592.88,51524.08,51550.01,90.77518,,,,,
+1708229400000,51550.0,51556.01,51531.11,51556.0,51.70401,,,,,
+1708229700000,51556.0,51576.0,51531.65,51568.42,89.35756,,,,,
+1708230000000,51568.43,51605.11,51568.42,51573.98,49.1421,,,,,
+1708230300000,51573.99,51640.0,51573.98,51616.94,81.92499,,,,,
+1708230600000,51616.94,51616.94,51523.17,51528.01,93.53622,,,,,
+1708230900000,51528.0,51576.0,51528.0,51544.37,25.52289,,,,,
+1708231200000,51544.38,51548.0,51524.46,51533.38,29.16854,,,,,
+1708231500000,51533.38,51559.5,51533.38,51535.0,51.65766,,,,,
+1708231800000,51535.0,51573.88,51532.4,51567.65,44.06398,,,,,
+1708232100000,51567.65,51576.93,51564.11,51564.12,13.54952,,,,,
+1708232400000,51564.12,51572.0,51541.24,51550.11,33.76706,,,,,
+1708232700000,51550.12,51582.0,51550.11,51555.46,33.15005,,,,,
+1708233000000,51555.47,51609.68,51555.46,51602.33,32.78051,,,,,
+1708233300000,51602.33,51643.2,51602.33,51628.48,71.00762,,,,,
+1708233600000,51628.48,51641.85,51604.26,51620.51,69.77629,,,,,
+1708233900000,51620.51,51636.17,51608.18,51624.01,25.1508,,,,,
+1708234200000,51624.0,51656.16,51598.57,51656.16,92.74131,,,,,
+1708234500000,51656.15,51688.87,51587.45,51616.74,77.88203,,,,,
+1708234800000,51616.73,51653.46,51616.73,51637.37,31.9296,,,,,
+1708235100000,51637.37,51660.85,51637.37,51644.87,34.19772,,,,,
+1708235400000,51644.87,51644.88,51600.24,51633.95,43.35247,,,,,
+1708235700000,51633.96,51660.97,51632.01,51656.87,20.50131,,,,,
+1708236000000,51656.88,51691.1,51656.87,51691.09,55.18719,,,,,
+1708236300000,51691.1,51700.01,51678.73,51692.36,53.52174,,,,,
+1708236600000,51692.36,51692.37,51595.84,51600.08,56.08915,,,,,
+1708236900000,51600.07,51643.38,51586.46,51588.0,51.25166,,,,,
+1708237200000,51587.99,51591.15,51578.0,51578.0,35.51554,,,,,
+1708237500000,51578.0,51578.01,51561.6,51568.6,41.59446,,,,,
+1708237800000,51568.59,51597.61,51515.29,51533.62,59.22472,,,,,
+1708238100000,51533.61,51561.1,51508.0,51508.01,38.58037,,,,,
+1708238400000,51508.0,51519.93,51500.4,51513.83,35.10719,,,,,
+1708238700000,51513.84,51519.93,51405.52,51407.44,75.59067,,,,,
+1708239000000,51407.44,51493.99,51407.43,51489.45,64.35529,,,,,
+1708239300000,51489.44,51512.08,51476.95,51509.58,40.42274,,,,,
+1708239600000,51509.57,51541.1,51467.95,51467.95,59.23904,,,,,
+1708239900000,51467.96,51516.45,51446.1,51516.44,98.5684,,,,,
+1708240200000,51516.44,51579.72,51502.0,51568.75,65.37438,,,,,
+1708240500000,51568.75,51644.0,51568.75,51628.0,81.15939,,,,,
+1708240800000,51628.01,51750.6,51628.0,51738.38,112.93828,,,,,
+1708241100000,51738.38,51748.98,51653.05,51669.16,83.165,,,,,
+1708241400000,51669.15,51700.0,51636.46,51673.93,89.98398,,,,,
+1708241700000,51673.93,51699.99,51673.92,51693.96,30.57091,,,,,
+1708242000000,51693.97,51714.0,51681.1,51702.18,40.33461,,,,,
+1708242300000,51702.17,51733.64,51683.32,51729.99,41.19746,,,,,
+1708242600000,51729.99,51734.16,51675.92,51675.93,66.70898,,,,,
+1708242900000,51675.93,51675.93,51641.41,51671.1,38.87347,,,,,
+1708243200000,51671.1,51736.78,51667.99,51691.01,84.13073,,,,,
+1708243500000,51691.01,51710.73,51654.43,51654.43,58.95537,,,,,
+1708243800000,51654.43,51675.31,51653.09,51660.85,78.63377,,,,,
+1708244100000,51660.85,51675.35,51644.0,51660.31,80.3777,,,,,
+1708244400000,51660.31,51685.62,51651.34,51654.32,39.40634,,,,,
+1708244700000,51654.33,51684.18,51650.01,51682.76,41.58073,,,,,
+1708245000000,51682.75,51740.0,51682.75,51731.11,50.4738,,,,,
+1708245300000,51731.11,51756.09,51730.52,51755.05,83.94133,,,,,
+1708245600000,51755.06,51755.06,51714.01,51719.91,46.147,,,,,
+1708245900000,51719.92,51752.0,51719.91,51746.0,43.12088,,,,,
+1708246200000,51746.01,51758.04,51726.0,51758.04,26.4952,,,,,
+1708246500000,51758.04,51795.04,51758.03,51790.01,58.11565,,,,,
+1708246800000,51790.0,51950.0,51790.0,51841.93,201.21283,,,,,
+1708247100000,51841.93,51893.49,51841.92,51881.99,98.80989,,,,,
+1708247400000,51882.0,51909.92,51881.99,51902.0,90.99558,,,,,
+1708247700000,51902.01,51941.64,51897.88,51937.48,84.74554,,,,,
+1708248000000,51937.48,52000.0,51912.03,51920.0,157.00958,,,,,
+1708248300000,51919.99,51924.01,51836.03,51855.32,102.00062,,,,,
+1708248600000,51855.31,51896.99,51818.0,51839.98,120.47459,sell,51848.25190876,0.0010238937930994148,316648,0.5531384232167913
+1708248900000,51839.99,51860.52,51839.98,51859.48,37.00381,,,,,
+1708249200000,51859.48,51911.1,51846.0,51902.3,83.33781,,,,,
+1708249500000,51902.31,51927.58,51872.0,51881.99,54.46028,,,,,
+1708249800000,51881.99,51920.0,51870.0,51914.59,75.33498,,,,,
+1708250100000,51914.58,51976.81,51914.58,51976.81,52.80679,,,,,
+1708250400000,51976.8,51980.64,51939.6,51956.79,61.59886,,,,,
+1708250700000,51956.79,52069.0,51956.78,52005.54,170.55211,,,,,
+1708251000000,52005.55,52059.68,51950.0,51963.24,103.63075,,,,,
+1708251300000,51963.25,51967.24,51876.39,51883.34,80.87003,,,,,
+1708251600000,51883.34,51911.1,51874.62,51874.63,75.17568,,,,,
+1708251900000,51874.62,51909.4,51860.0,51860.0,67.03852,,,,,
+1708252200000,51860.0,51864.0,51784.5,51848.09,113.61294,,,,,
+1708252500000,51848.08,51877.21,51848.08,51865.22,48.74057,,,,,
+1708252800000,51865.22,51865.22,51801.88,51827.08,66.85672,,,,,
+1708253100000,51827.09,51839.19,51819.83,51835.08,42.70804,,,,,
+1708253400000,51835.07,51858.61,51818.88,51818.89,35.47776,,,,,
+1708253700000,51818.89,51832.97,51818.88,51830.83,33.44721,,,,,
+1708254000000,51830.83,51830.84,51786.01,51804.38,57.89052,,,,,
+1708254300000,51804.38,51814.56,51782.18,51786.42,41.39215,,,,,
+1708254600000,51786.42,51790.0,51725.32,51789.99,69.3028,,,,,
+1708254900000,51789.99,51790.0,51661.1,51740.91,151.53218,,,,,
+1708255200000,51740.91,51776.08,51731.82,51735.99,77.84661,,,,,
+1708255500000,51735.99,51766.8,51735.99,51747.79,38.52666,,,,,
+1708255800000,51747.78,51777.74,51747.78,51770.0,41.9515,,,,,
+1708256100000,51770.0,51770.0,51732.01,51742.0,36.9242,,,,,
+1708256400000,51742.0,51747.06,51739.88,51747.06,31.36915,,,,,
+1708256700000,51747.06,51785.77,51747.05,51766.49,52.56313,,,,,
+1708257000000,51766.48,51827.64,51766.26,51806.4,58.76414,,,,,
+1708257300000,51806.39,51836.68,51788.24,51832.01,37.75604,,,,,
+1708257600000,51832.01,51832.01,51792.98,51793.03,49.94768,,,,,
+1708257900000,51793.02,51817.99,51791.1,51817.98,41.79761,,,,,
+1708258200000,51817.99,51831.82,51814.88,51831.81,31.47943,,,,,
+1708258500000,51831.82,51855.0,51831.81,51854.99,39.67103,,,,,
+1708258800000,51854.99,51865.2,51849.07,51852.49,38.63424,,,,,
+1708259100000,51852.48,51852.49,51820.69,51820.69,95.50328,,,,,
+1708259400000,51820.7,51820.7,51666.2,51680.5,132.75757,buy,51739.365000000005,0.00652961985766235,688452,0.0
+1708259700000,51680.49,51694.81,51650.0,51680.99,302.99379,,,,,
+1708260000000,51680.98,51735.76,51676.44,51733.08,89.82496,,,,,
+1708260300000,51733.08,51739.41,51649.8,51657.65,77.92449,,,,,
+1708260600000,51657.66,51665.54,51600.0,51623.19,77.12902,,,,,
+1708260900000,51623.19,51628.0,51535.01,51554.06,109.3676,,,,,
+1708261200000,51554.06,51626.0,51550.48,51614.83,94.48086,,,,,
+1708261500000,51614.83,51614.83,51581.1,51614.82,56.32337,,,,,
+1708261800000,51614.81,51614.82,51541.1,51567.98,71.54887,,,,,
+1708262100000,51567.98,51605.42,51567.98,51587.99,43.11835,,,,,
+1708262400000,51587.98,51623.99,51587.98,51608.0,48.81158,,,,,
+1708262700000,51608.0,51655.0,51607.99,51617.26,37.02142,,,,,
+1708263000000,51617.25,51617.26,51575.54,51575.54,50.72951,,,,,
+1708263300000,51575.55,51605.11,51558.77,51605.1,38.15431,,,,,
+1708263600000,51605.11,51605.11,51570.04,51598.01,39.05578,,,,,
+1708263900000,51598.02,51647.85,51598.01,51647.84,44.46669,,,,,
+1708264200000,51647.84,51694.85,51616.23,51678.57,84.59262,,,,,
+1708264500000,51678.57,51684.57,51621.59,51628.44,68.03494,,,,,
+1708264800000,51628.44,51680.98,51628.43,51672.2,50.88384,,,,,
+1708265100000,51672.21,51720.12,51672.2,51676.27,59.36603,,,,,
+1708265400000,51676.27,51696.95,51654.03,51662.0,57.82906,,,,,
+1708265700000,51661.99,51747.51,51661.99,51734.16,80.06667,,,,,
+1708266000000,51734.16,51734.16,51710.0,51718.0,29.25615,,,,,
+1708266300000,51718.0,51718.0,51682.0,51684.84,38.43404,,,,,
+1708266600000,51684.83,51725.99,51684.83,51725.98,43.45131,,,,,
+1708266900000,51725.98,51926.76,51725.98,51862.62,195.64713,,,,,
+1708267200000,51862.62,51924.0,51833.12,51843.97,129.21476,,,,,
+1708267500000,51843.98,51906.8,51841.28,51889.99,91.52527,,,,,
+1708267800000,51890.0,51948.57,51881.32,51925.56,108.31384,,,,,
+1708268100000,51925.57,51931.79,51847.52,51882.0,90.47389,,,,,
+1708268400000,51882.0,51888.88,51805.0,51821.11,91.77233,,,,,
+1708268700000,51821.1,51821.11,51762.0,51815.72,107.01516,,,,,
+1708269000000,51815.71,51820.0,51771.1,51771.11,47.67704,,,,,
+1708269300000,51771.11,51818.2,51771.1,51811.99,64.45213,,,,,
+1708269600000,51811.99,51849.99,51811.98,51836.61,74.56118,,,,,
+1708269900000,51836.61,51836.61,51783.04,51783.04,55.1939,,,,,
+1708270200000,51783.05,51855.6,51783.04,51815.15,56.93397,,,,,
+1708270500000,51815.14,51822.0,51745.08,51789.28,66.35534,,,,,
+1708270800000,51789.28,51800.0,51753.94,51765.85,91.43224,,,,,
+1708271100000,51765.85,51765.85,51727.16,51751.09,59.97718,,,,,
+1708271400000,51751.09,51800.0,51751.09,51776.01,39.38903,,,,,
+1708271700000,51776.01,51776.01,51754.0,51773.99,31.3199,,,,,
+1708272000000,51774.0,51774.0,51738.02,51740.92,43.6861,,,,,
+1708272300000,51740.93,51798.8,51740.92,51791.99,58.97701,,,,,
+1708272600000,51791.99,51819.74,51791.98,51812.68,40.30276,,,,,
+1708272900000,51812.69,51812.69,51754.0,51759.85,127.47738,,,,,
+1708273200000,51759.85,51759.85,51691.1,51693.99,63.88584,,,,,
+1708273500000,51693.99,51740.0,51649.19,51738.67,80.88097,,,,,
+1708273800000,51738.67,51758.96,51716.0,51758.33,81.44571,,,,,
+1708274100000,51758.32,51772.55,51733.8,51772.55,36.37015,,,,,
+1708274400000,51772.54,51783.59,51752.94,51783.59,33.62533,,,,,
+1708274700000,51783.59,51783.59,51746.65,51746.66,92.41093,,,,,
+1708275000000,51746.66,51792.23,51721.1,51778.67,72.33892,,,,,
+1708275300000,51778.66,51879.76,51778.66,51835.57,150.95351,,,,,
+1708275600000,51835.57,51888.03,51817.88,51888.02,101.48496,,,,,
+1708275900000,51888.03,51940.0,51865.3,51878.55,137.51681,,,,,
+1708276200000,51878.55,51883.04,51870.31,51873.45,46.06408,,,,,
+1708276500000,51873.46,51894.0,51835.75,51886.51,68.79933,,,,,
+1708276800000,51886.52,51888.0,51878.01,51885.89,34.31898,,,,,
+1708277100000,51885.88,51950.0,51885.88,51922.01,70.88071,,,,,
+1708277400000,51922.0,51950.0,51850.64,51940.01,75.71224,,,,,
+1708277700000,51940.01,51980.73,51940.0,51970.01,82.98554,,,,,
+1708278000000,51970.0,51970.01,51905.0,51905.01,106.28447,,,,,
+1708278300000,51905.0,51905.01,51786.81,51799.96,93.87092,,,,,
+1708278600000,51799.96,51850.0,51789.28,51836.08,33.75079,,,,,
+1708278900000,51836.08,51839.25,51811.1,51837.94,33.17641,,,,,
+1708279200000,51837.93,51837.94,51793.0,51793.01,45.34432,,,,,
+1708279500000,51793.0,51802.0,51768.78,51796.32,66.99193,,,,,
+1708279800000,51796.32,51814.49,51792.41,51814.48,34.86398,,,,,
+1708280100000,51814.49,51814.49,51759.29,51759.3,76.26646,,,,,
+1708280400000,51759.29,51816.32,51740.0,51768.0,82.74169,,,,,
+1708280700000,51768.0,51777.91,51712.5,51716.97,84.92485,,,,,
+1708281000000,51716.97,51741.96,51687.37,51712.42,95.38113,,,,,
+1708281300000,51712.42,51712.57,51663.33,51674.01,64.95231,,,,,
+1708281600000,51674.0,51674.01,51647.25,51673.63,47.41141,,,,,
+1708281900000,51673.63,51763.79,51665.05,51750.28,124.56705,,,,,
+1708282200000,51750.28,51800.0,51728.0,51786.02,71.3444,,,,,
+1708282500000,51786.02,51807.1,51782.51,51793.95,62.82629,,,,,
+1708282800000,51793.96,51815.79,51733.13,51759.67,87.13405,,,,,
+1708283100000,51759.67,51759.67,51716.74,51725.57,51.5982,,,,,
+1708283400000,51725.56,51761.1,51711.1,51761.09,88.63782,,,,,
+1708283700000,51761.1,51764.0,51726.97,51726.97,47.92207,,,,,
+1708284000000,51726.98,51742.0,51691.61,51700.37,53.07099,,,,,
+1708284300000,51700.38,51821.1,51700.37,51821.09,51.83901,,,,,
+1708284600000,51821.09,51872.85,51797.65,51851.09,158.12955,,,,,
+1708284900000,51851.1,51851.1,51818.0,51820.61,45.99705,,,,,
+1708285200000,51820.6,51826.0,51764.19,51777.84,35.50541,,,,,
+1708285500000,51777.83,51829.46,51770.78,51824.12,36.7464,,,,,
+1708285800000,51824.12,51824.13,51776.28,51776.29,32.84835,,,,,
+1708286100000,51776.28,51776.29,51756.26,51758.12,26.32188,,,,,
+1708286400000,51758.13,51771.1,51741.1,51766.21,31.20544,,,,,
+1708286700000,51766.22,51768.96,51680.0,51704.0,37.92924,,,,,
+1708287000000,51703.99,51730.0,51703.99,51709.73,32.95909,,,,,
+1708287300000,51709.72,51721.51,51645.12,51671.1,60.09993,,,,,
+1708287600000,51671.09,51671.1,51587.4,51596.89,169.0625,,,,,
+1708287900000,51596.89,51682.12,51596.89,51666.3,67.45157,,,,,
+1708288200000,51666.3,51710.03,51666.3,51692.19,76.51285,,,,,
+1708288500000,51692.18,51694.0,51668.0,51681.07,46.42628,,,,,
+1708288800000,51681.06,51714.28,51678.52,51714.27,30.36397,,,,,
+1708289100000,51714.27,51783.38,51708.0,51758.46,71.84614,,,,,
+1708289400000,51758.46,51768.0,51740.07,51740.08,25.58503,,,,,
+1708289700000,51740.08,51783.72,51740.07,51776.0,30.87054,,,,,
+1708290000000,51776.01,51800.0,51773.17,51800.0,40.7055,,,,,
+1708290300000,51799.99,51806.13,51781.11,51781.11,31.62389,,,,,
+1708290600000,51781.12,51801.1,51779.43,51801.1,20.34285,,,,,
+1708290900000,51801.1,51805.43,51761.53,51777.83,36.34319,,,,,
+1708291200000,51777.84,51777.84,51754.94,51777.83,27.38756,,,,,
+1708291500000,51777.84,51813.01,51777.83,51813.01,17.82901,,,,,
+1708291800000,51813.0,51831.11,51781.1,51831.09,51.68046,,,,,
+1708292100000,51831.09,51878.2,51831.09,51859.91,49.16913,,,,,
+1708292400000,51859.91,51914.39,51859.9,51912.25,68.93416,,,,,
+1708292700000,51912.25,51922.57,51846.0,51858.45,67.94684,,,,,
+1708293000000,51858.45,51886.97,51858.44,51885.99,32.75125,,,,,
+1708293300000,51885.99,51886.0,51828.27,51861.1,38.46969,,,,,
+1708293600000,51861.1,51907.31,51824.12,51902.71,71.47349,,,,,
+1708293900000,51902.72,51931.1,51861.52,51913.67,95.9803,,,,,
+1708294200000,51913.67,52298.0,51913.67,52200.01,751.57086,,,,,
+1708294500000,52200.0,52270.0,52122.0,52269.99,271.32977,,,,,
+1708294800000,52269.99,52349.0,52192.0,52227.13,238.38697,,,,,
+1708295100000,52227.12,52266.0,52151.51,52206.15,151.85875,,,,,
+1708295400000,52206.16,52320.0,52206.15,52281.1,170.25866,,,,,
+1708295700000,52281.1,52377.0,52281.09,52327.07,230.39722,,,,,
+1708296000000,52327.07,52327.07,52065.65,52111.1,203.39277,,,,,
+1708296300000,52111.1,52191.1,52109.71,52162.06,73.84262,,,,,
+1708296600000,52162.05,52259.99,52162.05,52245.85,89.64595,,,,,
+1708296900000,52245.85,52293.89,52214.0,52239.8,101.00352,,,,,
+1708297200000,52239.79,52269.58,52173.32,52228.62,192.43969,,,,,
+1708297500000,52228.0,52290.0,52228.0,52279.04,126.077,,,,,
+1708297800000,52279.04,52290.01,52264.0,52274.26,95.00538,,,,,
+1708298100000,52274.26,52341.0,52197.15,52336.01,295.45706,,,,,
+1708298400000,52336.01,52349.2,52300.0,52333.72,170.51741,,,,,
+1708298700000,52333.72,52350.0,52135.05,52135.09,290.17511,,,,,
+1708299000000,52135.09,52139.99,52027.35,52034.72,282.72898,sell,52072.70534581,0.004635087146135312,575143,2.533300560566659
+1708299300000,52034.72,52070.42,51975.05,52046.85,260.72356,,,,,
+1708299600000,52046.85,52089.07,52029.2,52086.7,103.83913,,,,,
+1708299900000,52086.71,52140.55,52072.25,52116.61,91.40444,,,,,
+1708300200000,52116.61,52134.3,52102.01,52109.99,84.30439,,,,,
+1708300500000,52109.99,52137.68,52072.97,52137.67,66.10305,,,,,
+1708300800000,52137.68,52148.78,52101.87,52132.75,102.05151,,,,,
+1708301100000,52132.75,52257.83,52132.74,52256.27,133.02382,,,,,
+1708301400000,52256.26,52276.99,52238.0,52238.12,90.769,,,,,
+1708301700000,52238.12,52265.99,52121.1,52150.92,114.65807,,,,,
+1708302000000,52150.92,52208.75,52146.06,52193.84,100.70492,,,,,
+1708302300000,52193.83,52228.51,52191.13,52203.98,105.45156,,,,,
+1708302600000,52203.99,52221.93,52134.0,52221.93,83.70663,,,,,
+1708302900000,52221.93,52357.14,52180.92,52350.37,259.46193,,,,,
+1708303200000,52350.37,52428.78,52146.0,52177.99,307.42084,,,,,
+1708303500000,52178.0,52255.46,52141.1,52255.46,138.64269,,,,,
+1708303800000,52255.46,52255.46,52145.48,52172.87,120.61005,,,,,
+1708304100000,52172.86,52219.09,52170.33,52183.72,89.97044,,,,,
+1708304400000,52183.72,52187.62,52051.1,52058.0,171.20075,,,,,
+1708304700000,52058.0,52127.8,52052.4,52110.0,83.68807,sell,52115.89549564,0.0016252933077923481,985057,0.9603040437228193
+1708305000000,52110.0,52110.0,52044.13,52109.69,88.76861,,,,,
+1708305300000,52109.69,52120.24,52060.95,52077.99,80.2861,,,,,
+1708305600000,52078.0,52111.11,52058.01,52058.01,94.1177,,,,,
+1708305900000,52058.01,52067.44,52032.37,52032.38,114.47311,,,,,
+1708306200000,52032.38,52099.46,52029.2,52043.99,111.38071,,,,,
+1708306500000,52043.99,52044.0,51904.83,51961.96,198.6422,,,,,
+1708306800000,51961.96,52012.25,51942.0,52001.93,129.11634,,,,,
+1708307100000,52001.92,52048.0,51997.72,52026.55,106.79418,,,,,
+1708307400000,52026.55,52072.78,52026.54,52053.04,120.4646,,,,,
+1708307700000,52053.03,52099.0,52046.8,52092.06,62.74175,,,,,
+1708308000000,52092.06,52174.58,52092.06,52128.01,92.79667,,,,,
+1708308300000,52128.02,52149.99,52111.09,52111.1,69.63302,,,,,
+1708308600000,52111.09,52157.07,52094.79,52157.06,71.82655,,,,,
+1708308900000,52157.06,52177.58,52111.1,52147.69,99.56476,,,,,
+1708309200000,52147.7,52179.8,52107.14,52112.32,138.495,,,,,
+1708309500000,52112.31,52155.11,52102.01,52141.24,44.33117,,,,,
+1708309800000,52141.24,52152.52,52108.56,52116.01,46.1849,,,,,
+1708310100000,52116.01,52164.36,52115.96,52164.36,43.60979,,,,,
+1708310400000,52164.35,52210.48,52153.8,52210.48,56.50815,,,,,
+1708310700000,52210.47,52210.48,52161.55,52167.93,52.27083,,,,,
+1708311000000,52167.92,52167.93,52096.54,52156.0,104.726,,,,,
+1708311300000,52155.99,52156.0,52128.05,52148.6,31.8439,,,,,
+1708311600000,52148.6,52167.35,52141.1,52159.58,45.87134,,,,,
+1708311900000,52159.59,52159.59,52114.02,52114.02,27.97043,,,,,
+1708312200000,52114.02,52137.8,52094.2,52137.8,40.69577,,,,,
+1708312500000,52137.8,52158.0,52116.14,52116.15,69.45768,,,,,
+1708312800000,52116.15,52127.67,52081.1,52081.11,62.19365,,,,,
+1708313100000,52081.11,52081.11,52041.1,52059.99,76.09765,,,,,
+1708313400000,52060.0,52060.0,52024.37,52047.63,83.13825,,,,,
+1708313700000,52047.64,52047.64,51985.97,51994.03,85.85824,,,,,
+1708314000000,51994.04,52019.52,51982.0,51982.0,117.97277,,,,,
+1708314300000,51982.0,52012.36,51977.12,52007.13,85.72666,,,,,
+1708314600000,52007.14,52035.59,52007.13,52034.0,38.77296,,,,,
+1708314900000,52034.0,52063.81,52033.99,52063.81,18.62007,,,,,
+1708315200000,52063.8,52075.83,52025.34,52025.67,106.56941,,,,,
+1708315500000,52025.68,52025.68,52020.61,52024.98,27.97312,,,,,
+1708315800000,52024.99,52040.0,52024.98,52027.56,60.72764,,,,,
+1708316100000,52027.57,52069.65,52027.56,52066.84,36.18255,,,,,
+1708316400000,52066.85,52148.33,52064.02,52124.11,99.24349,,,,,
+1708316700000,52124.11,52189.61,52124.1,52158.48,78.59013,,,,,
+1708317000000,52158.48,52221.1,52158.48,52170.66,89.80389,,,,,
+1708317300000,52170.67,52191.72,52127.03,52169.98,94.14978,,,,,
+1708317600000,52169.98,52182.39,52113.4,52130.0,93.42611,,,,,
+1708317900000,52129.99,52151.1,52121.1,52121.11,57.42918,,,,,
+1708318200000,52121.11,52126.97,52078.14,52078.14,118.22324,,,,,
+1708318500000,52078.14,52097.39,52068.64,52097.39,89.82391,,,,,
+1708318800000,52097.38,52120.4,52062.91,52062.91,42.2984,,,,,
+1708319100000,52062.92,52062.92,52027.6,52027.6,49.55437,,,,,
+1708319400000,52027.6,52036.91,52027.6,52036.91,34.30604,,,,,
+1708319700000,52036.9,52065.98,52036.9,52037.93,52.51255,,,,,
+1708320000000,52037.93,52050.0,52031.58,52044.56,34.54112,,,,,
+1708320300000,52044.55,52067.83,52043.47,52067.82,35.07568,,,,,
+1708320600000,52067.82,52150.0,52054.88,52061.68,81.18455,,,,,
+1708320900000,52061.68,52069.23,52000.0,52000.0,73.93972,,,,,
+1708321200000,52000.01,52041.5,52000.0,52027.58,53.4238,,,,,
+1708321500000,52027.59,52027.59,51989.21,52008.0,83.04625,,,,,
+1708321800000,52008.0,52060.0,52007.99,52059.99,74.6467,,,,,
+1708322100000,52060.0,52156.0,52059.99,52130.42,110.48191,,,,,
+1708322400000,52130.43,52200.0,52130.42,52199.99,104.14936,,,,,
+1708322700000,52200.0,52315.6,52199.99,52312.39,204.60074,,,,,
+1708323000000,52312.39,52349.25,52258.0,52342.81,154.2148,,,,,
+1708323300000,52342.8,52426.62,52311.36,52413.99,212.41943,,,,,
+1708323600000,52413.99,52428.0,52339.69,52372.68,162.79733,,,,,
+1708323900000,52372.69,52458.99,52369.99,52414.86,181.37194,,,,,
+1708324200000,52414.86,52471.79,52391.28,52452.6,158.67183,,,,,
+1708324500000,52452.6,52452.61,52243.27,52324.0,107.55159,,,,,
+1708324800000,52324.0,52349.99,52261.11,52314.8,98.58436,sell,52264.69651497,0.010154011826803854,133885,4.604586148741311
+1708325100000,52314.81,52437.5,52314.8,52400.65,175.82553,,,,,
+1708325400000,52400.66,52427.0,52336.0,52401.15,92.76996,,,,,
+1708325700000,52401.16,52402.0,52363.0,52387.53,44.79433,,,,,
+1708326000000,52387.53,52399.0,52346.0,52347.6,75.70735,,,,,
+1708326300000,52347.61,52411.09,52347.6,52373.21,69.53214,,,,,
+1708326600000,52373.2,52403.93,52297.4,52384.0,124.73669,,,,,
+1708326900000,52383.99,52450.0,52377.4,52440.98,105.39849,,,,,
+1708327200000,52440.99,52478.49,52422.2,52477.23,93.0725,,,,,
+1708327500000,52477.24,52488.77,52423.33,52465.28,116.63981,,,,,
+1708327800000,52465.28,52487.85,52438.54,52438.55,100.90553,,,,,
+1708328100000,52438.55,52438.55,52390.0,52391.1,86.3101,,,,,
+1708328400000,52391.1,52405.08,52380.0,52380.04,67.33192,,,,,
+1708328700000,52380.05,52386.0,52356.29,52378.04,64.28949,,,,,
+1708329000000,52378.04,52444.06,52378.04,52444.06,71.49566,,,,,
+1708329300000,52444.05,52449.67,52394.04,52394.04,84.4108,,,,,
+1708329600000,52394.04,52410.73,52335.35,52336.0,100.74526,,,,,
+1708329900000,52336.01,52343.68,52287.07,52300.01,92.64505,sell,52339.34170607,0.003560504247068771,187010,1.799375872240085
+1708330200000,52300.0,52326.86,52300.0,52311.75,63.89059,,,,,
+1708330500000,52311.74,52315.44,52266.78,52287.92,106.6432,,,,,
+1708330800000,52287.93,52329.67,52287.92,52313.11,59.62209,,,,,
+1708331100000,52313.1,52329.67,52292.26,52292.27,57.40431,,,,,
+1708331400000,52292.26,52292.27,52230.0,52279.8,102.74577,,,,,
+1708331700000,52279.79,52279.8,52199.59,52222.44,96.85446,,,,,
+1708332000000,52222.45,52237.6,52212.56,52219.24,74.15506,,,,,
+1708332300000,52219.24,52225.89,52087.25,52110.0,180.97325,,,,,
+1708332600000,52110.0,52151.72,52108.01,52110.0,84.22155,,,,,
+1708332900000,52110.0,52120.0,52063.52,52098.5,144.01297,,,,,
+1708333200000,52098.5,52164.72,52098.49,52164.0,94.42388,,,,,
+1708333500000,52164.01,52167.99,52111.89,52151.1,55.53498,,,,,
+1708333800000,52151.09,52189.31,52150.08,52183.96,71.2262,,,,,
+1708334100000,52183.97,52234.44,52183.96,52220.01,72.65998,,,,,
+1708334400000,52220.0,52271.09,52220.0,52268.0,53.73527,,,,,
+1708334700000,52268.0,52357.45,52220.45,52302.99,116.62861,,,,,
+1708335000000,52303.0,52316.47,52244.61,52267.16,84.47012,,,,,
+1708335300000,52267.16,52320.0,52260.0,52307.99,58.80008,,,,,
+1708335600000,52307.99,52365.26,52300.01,52357.01,246.98777,,,,,
+1708335900000,52357.0,52357.01,52320.12,52336.08,118.82342,,,,,
+1708336200000,52336.08,52345.41,52288.0,52288.01,153.98141,,,,,
+1708336500000,52288.0,52295.12,52257.3,52262.99,87.70825,,,,,
+1708336800000,52262.98,52279.79,52232.68,52232.69,105.02767,,,,,
+1708337100000,52232.69,52337.74,52232.33,52337.73,122.79265,,,,,
+1708337400000,52337.73,52337.76,52310.84,52325.93,64.39402,,,,,
+1708337700000,52325.94,52341.1,52310.79,52341.09,54.95207,,,,,
+1708338000000,52341.09,52395.0,52260.0,52263.52,212.01918,,,,,
+1708338300000,52263.53,52263.53,52163.14,52209.97,194.09526,sell,52186.31013271,0.0012484908142346646,190946,0.47155980688761795
+1708338600000,52209.97,52319.54,52201.1,52304.6,79.79473,,,,,
+1708338900000,52304.6,52408.49,52284.36,52381.11,123.59578,,,,,
+1708339200000,52381.1,52450.0,52381.1,52427.32,150.86298,,,,,
+1708339500000,52427.32,52427.32,52384.0,52403.5,94.1277,,,,,
+1708339800000,52403.51,52420.0,52356.39,52377.38,97.775,,,,,
+1708340100000,52377.37,52377.38,52350.0,52350.01,69.06166,,,,,
+1708340400000,52350.01,52403.4,52339.99,52383.63,102.41236,,,,,
+1708340700000,52383.63,52383.68,52332.31,52332.31,54.76485,,,,,
+1708341000000,52332.32,52333.0,52311.05,52311.06,32.48735,,,,,
+1708341300000,52311.05,52322.02,52284.92,52284.92,67.05685,,,,,
+1708341600000,52284.93,52374.09,52284.92,52374.09,72.89155,,,,,
+1708341900000,52374.08,52414.27,52359.41,52378.0,111.05925,,,,,
+1708342200000,52378.0,52378.01,52332.65,52352.25,65.2094,,,,,
+1708342500000,52352.26,52365.97,52302.51,52363.56,61.265,,,,,
+1708342800000,52363.55,52363.56,52313.86,52351.11,55.36979,,,,,
+1708343100000,52351.1,52423.77,52334.0,52370.28,147.42938,,,,,
+1708343400000,52370.28,52411.1,52343.58,52384.38,99.89746,,,,,
+1708343700000,52384.37,52384.38,52333.22,52336.22,52.98873,,,,,
+1708344000000,52336.22,52336.23,52250.0,52268.21,78.70951,,,,,
+1708344300000,52268.2,52299.4,52232.0,52283.04,218.56046,,,,,
+1708344600000,52283.04,52325.36,52266.0,52301.32,48.62301,,,,,
+1708344900000,52301.32,52335.32,52301.32,52313.83,50.32283,,,,,
+1708345200000,52313.83,52386.96,52300.0,52304.99,140.35887,,,,,
+1708345500000,52305.0,52343.24,52273.1,52343.24,104.46415,,,,,
+1708345800000,52343.23,52368.95,52336.83,52364.01,76.92169,,,,,
+1708346100000,52364.0,52380.47,52321.1,52359.01,107.59137,,,,,
+1708346400000,52359.0,52382.0,52341.49,52376.81,71.56449,,,,,
+1708346700000,52376.81,52399.0,52354.94,52381.86,76.90012,,,,,
+1708347000000,52381.86,52454.11,52381.85,52440.42,127.56742,,,,,
+1708347300000,52440.41,52440.42,52260.0,52271.09,174.60236,,,,,
+1708347600000,52271.09,52326.2,52240.0,52308.02,144.56395,,,,,
+1708347900000,52308.02,52348.77,52278.0,52322.03,175.65976,,,,,
+1708348200000,52322.03,52366.49,52302.82,52359.7,100.39936,,,,,
+1708348500000,52359.71,52372.55,52302.78,52316.0,88.39256,,,,,
+1708348800000,52316.0,52319.11,52245.0,52257.15,174.03358,,,,,
+1708349100000,52257.14,52265.58,52220.05,52265.57,92.61273,,,,,
+1708349400000,52265.57,52265.57,52200.0,52237.01,142.31978,,,,,
+1708349700000,52237.02,52237.02,52146.86,52168.4,138.15409,,,,,
+1708350000000,52168.41,52200.0,52152.76,52174.97,115.03634,,,,,
+1708350300000,52174.97,52198.66,52117.4,52124.76,147.88915,,,,,
+1708350600000,52124.76,52216.12,52121.62,52183.45,106.94205,,,,,
+1708350900000,52183.45,52187.0,52150.0,52150.17,110.6838,,,,,
+1708351200000,52150.18,52166.28,52080.0,52088.0,167.52273,,,,,
+1708351500000,52088.0,52140.0,52027.0,52105.42,175.72302,,,,,
+1708351800000,52105.41,52202.68,52105.41,52195.99,154.32343,,,,,
+1708352100000,52196.0,52196.0,52084.12,52084.12,120.70403,,,,,
+1708352400000,52084.12,52132.99,52084.12,52118.97,117.06338,,,,,
+1708352700000,52118.98,52127.69,52028.0,52080.01,128.02678,,,,,
+1708353000000,52080.0,52143.0,52051.1,52123.96,108.20826,,,,,
+1708353300000,52123.96,52195.42,52123.96,52182.14,110.26951,,,,,
+1708353600000,52182.14,52191.54,52072.0,52072.01,111.17226,,,,,
+1708353900000,52072.0,52150.0,52034.45,52116.28,147.43425,,,,,
+1708354200000,52116.28,52154.49,52094.21,52152.48,79.16471,,,,,
+1708354500000,52152.47,52152.48,52100.0,52100.0,89.82498,,,,,
+1708354800000,52100.0,52109.49,52069.43,52102.16,75.34463,,,,,
+1708355100000,52102.15,52189.68,52102.15,52147.04,80.80941,,,,,
+1708355400000,52147.05,52174.61,52144.66,52144.66,73.49057,,,,,
+1708355700000,52144.67,52277.23,52134.01,52270.21,149.38113,,,,,
+1708356000000,52270.21,52330.0,52255.0,52300.44,140.5297,,,,,
+1708356300000,52300.44,52346.05,52269.76,52280.68,123.95061,,,,,
+1708356600000,52280.68,52280.68,52204.0,52204.01,118.39009,,,,,
+1708356900000,52204.0,52205.62,52165.01,52190.25,80.65866,,,,,
+1708357200000,52190.24,52206.0,52122.01,52122.6,91.16608,,,,,
+1708357500000,52122.61,52151.1,52028.93,52081.1,253.99434,,,,,
+1708357800000,52081.11,52111.1,52066.0,52085.91,93.01979,,,,,
+1708358100000,52085.9,52130.0,52081.1,52127.99,69.14478,,,,,
+1708358400000,52127.99,52166.0,52101.8,52156.92,117.74934,,,,,
+1708358700000,52156.93,52164.1,52101.81,52106.07,102.42719,,,,,
+1708359000000,52106.07,52129.39,52070.01,52085.68,77.2816,,,,,
+1708359300000,52085.69,52111.1,52055.0,52109.99,176.01805,,,,,
+1708359600000,52109.99,52137.86,52092.01,52126.5,175.46973,,,,,
+1708359900000,52126.5,52126.51,52083.61,52101.1,57.21204,,,,,
+1708360200000,52101.09,52101.1,52064.7,52077.5,60.13898,,,,,
+1708360500000,52077.5,52138.79,52071.1,52135.83,84.45728,,,,,
+1708360800000,52135.83,52230.0,52135.82,52205.83,232.57488,,,,,
+1708361100000,52205.83,52228.0,52065.44,52072.15,133.57606,,,,,
+1708361400000,52072.15,52072.16,51818.42,51889.87,509.90186,,,,,
+1708361700000,51889.87,51936.0,51677.0,51775.76,451.39255,,,,,
+1708362000000,51775.76,51889.12,51688.69,51889.11,319.42412,,,,,
+1708362300000,51889.11,51918.0,51834.01,51866.51,220.19002,,,,,
+1708362600000,51866.51,51913.38,51820.59,51881.17,149.6919,,,,,
+1708362900000,51881.16,51948.93,51860.53,51893.99,173.72005,,,,,
+1708363200000,51894.0,51955.0,51893.99,51931.1,126.50992,,,,,
+1708363500000,51931.09,52127.13,51931.09,52104.53,219.96617,,,,,
+1708363800000,52104.53,52160.0,52021.1,52055.94,184.46651,,,,,
+1708364100000,52055.94,52087.04,52035.01,52056.41,99.42033,,,,,
+1708364400000,52056.41,52160.0,52056.41,52140.8,152.6866,,,,,
+1708364700000,52140.81,52210.0,52087.33,52114.53,143.27503,,,,,
+1708365000000,52114.52,52140.0,52071.1,52081.18,77.44879,,,,,
+1708365300000,52081.18,52155.7,52074.3,52151.73,104.7039,,,,,
+1708365600000,52151.72,52171.1,52096.08,52122.09,143.14664,,,,,
+1708365900000,52122.09,52143.92,52094.52,52113.41,102.66682,,,,,
+1708366200000,52113.41,52148.08,52071.1,52095.45,121.81721,,,,,
+1708366500000,52095.45,52200.0,52095.45,52190.01,81.88219,,,,,
+1708366800000,52190.01,52200.0,52100.16,52100.17,65.87393,,,,,
+1708367100000,52100.16,52100.2,52056.46,52079.96,78.61121,,,,,
+1708367400000,52079.97,52087.88,52031.1,52058.01,64.2114,,,,,
+1708367700000,52058.0,52089.23,52045.3,52058.01,66.27234,,,,,
+1708368000000,52058.01,52116.79,52026.0,52080.0,156.22654,,,,,
+1708368300000,52080.01,52110.32,51992.0,51997.99,116.08619,,,,,
+1708368600000,51997.99,51997.99,51913.07,51959.32,80.82467,,,,,
+1708368900000,51959.31,51983.21,51926.61,51926.61,54.0174,,,,,
+1708369200000,51926.62,51933.79,51885.29,51892.74,80.72349,,,,,
+1708369500000,51892.73,51897.96,51801.01,51808.63,99.90354,,,,,
+1708369800000,51808.63,51829.84,51781.1,51803.62,124.4693,,,,,
+1708370100000,51803.63,51855.79,51801.27,51827.62,79.11096,,,,,
+1708370400000,51827.63,51930.0,51827.62,51876.32,97.24488,,,,,
+1708370700000,51876.31,51876.32,51828.41,51828.42,140.19251,,,,,
+1708371000000,51828.42,51855.8,51781.04,51843.17,137.32,,,,,
+1708371300000,51843.18,51879.0,51843.17,51870.2,56.23305,,,,,
+1708371600000,51870.21,51878.0,51841.8,51858.37,79.96514,,,,,
+1708371900000,51858.38,51859.16,51811.1,51831.1,78.1292,,,,,
+1708372200000,51831.11,51831.11,51786.0,51824.01,61.65321,,,,,
+1708372500000,51824.02,51859.52,51816.32,51820.61,50.77392,,,,,
+1708372800000,51820.61,51874.37,51814.27,51854.01,74.3245,,,,,
+1708373100000,51854.0,51854.01,51761.1,51771.06,118.78173,,,,,
+1708373400000,51771.05,51810.0,51771.05,51802.99,63.31723,,,,,
+1708373700000,51802.98,51811.1,51781.2,51797.53,37.49816,,,,,
+1708374000000,51797.52,51868.0,51765.78,51854.27,89.48983,,,,,
+1708374300000,51854.27,51912.96,51848.0,51899.01,87.41856,,,,,
+1708374600000,51899.01,51926.33,51899.0,51912.99,70.38565,,,,,
+1708374900000,51913.0,51913.0,51886.2,51894.79,48.59538,,,,,
+1708375200000,51894.78,51933.2,51894.78,51895.09,59.50309,,,,,
+1708375500000,51895.09,51908.7,51862.0,51884.92,44.17172,,,,,
+1708375800000,51884.91,51899.2,51820.53,51820.87,53.65494,,,,,
+1708376100000,51820.86,51820.87,51787.72,51798.99,87.74837,,,,,
+1708376400000,51799.0,51823.07,51766.84,51821.27,84.94017,,,,,
+1708376700000,51821.28,51879.96,51821.27,51853.78,66.8882,,,,,
+1708377000000,51853.78,51861.1,51828.0,51850.66,89.89326,,,,,
+1708377300000,51850.65,51900.0,51841.1,51892.43,60.34564,,,,,
+1708377600000,51892.44,51892.44,51822.0,51822.0,67.98235,,,,,
+1708377900000,51822.01,51822.01,51782.52,51800.02,107.07178,,,,,
+1708378200000,51800.02,51822.01,51769.82,51819.71,112.00135,,,,,
+1708378500000,51819.7,51833.4,51769.45,51769.45,47.33544,,,,,
+1708378800000,51769.45,51769.46,51705.11,51757.0,70.45988,,,,,
+1708379100000,51757.01,51837.99,51757.0,51808.0,92.90426,,,,,
+1708379400000,51808.01,51864.47,51776.1,51864.47,57.78583,,,,,
+1708379700000,51864.46,51920.73,51864.46,51904.42,137.44845,,,,,
+1708380000000,51904.41,51964.0,51868.01,51963.99,88.01109,,,,,
+1708380300000,51963.99,52035.0,51962.15,52026.42,120.73134,,,,,
+1708380600000,52026.41,52110.0,52026.41,52075.14,168.39718,,,,,
+1708380900000,52075.14,52075.15,52017.24,52029.54,84.08329,,,,,
+1708381200000,52029.54,52068.57,51937.7,52007.2,97.06872,,,,,
+1708381500000,52007.21,52007.21,51911.1,51938.57,68.17823,,,,,
+1708381800000,51938.58,51990.0,51871.1,51971.1,73.78583,,,,,
+1708382100000,51971.11,51985.81,51901.61,51941.05,59.25226,,,,,
+1708382400000,51941.04,51980.77,51939.04,51964.82,46.69315,,,,,
+1708382700000,51964.82,51964.83,51936.44,51936.44,45.0576,,,,,
+1708383000000,51936.44,51992.55,51936.44,51992.54,45.01405,,,,,
+1708383300000,51992.55,52002.1,51919.28,51936.42,46.90357,,,,,
+1708383600000,51936.41,51973.36,51936.41,51950.17,97.69915,,,,,
+1708383900000,51950.17,52005.68,51943.76,52000.97,97.45064,,,,,
+1708384200000,52000.96,52013.11,51950.71,51950.71,62.95905,,,,,
+1708384500000,51950.72,51981.1,51908.94,51922.39,71.92888,,,,,
+1708384800000,51922.39,51922.4,51800.0,51832.18,126.20988,,,,,
+1708385100000,51832.19,51855.99,51818.05,51822.13,96.80862,,,,,
+1708385400000,51822.13,51826.0,51775.0,51775.51,75.14913,,,,,
+1708385700000,51775.51,51803.18,51761.1,51799.66,78.76567,,,,,
+1708386000000,51799.67,51799.67,51742.88,51774.7,74.6459,,,,,
+1708386300000,51774.71,51787.9,51735.4,51740.17,76.44227,,,,,
+1708386600000,51740.18,51766.0,51711.1,51739.36,88.88762,,,,,
+1708386900000,51739.37,51783.98,51725.32,51774.73,58.40502,,,,,
+1708387200000,51774.74,51832.01,51739.18,51795.33,129.19517,,,,,
+1708387500000,51795.32,51808.0,51770.0,51807.98,60.56275,,,,,
+1708387800000,51807.98,51828.6,51794.18,51809.49,70.26439,,,,,
+1708388100000,51809.48,51816.4,51746.88,51798.01,94.30161,,,,,
+1708388400000,51798.01,51798.01,51727.35,51727.36,53.02745,,,,,
+1708388700000,51727.36,51811.1,51723.23,51800.0,79.48958,,,,,
+1708389000000,51800.01,51827.32,51770.0,51797.96,69.75553,,,,,
+1708389300000,51797.97,51797.97,51701.16,51703.39,141.0618,,,,,
+1708389600000,51703.39,51716.99,51500.0,51569.34,617.11203,buy,51691.5,0.007572216717130396,387541,0.0
+1708389900000,51569.34,51722.4,51563.08,51698.29,220.88409,,,,,
+1708390200000,51698.0,51741.1,51636.02,51667.6,109.10032,,,,,
+1708390500000,51667.59,51713.98,51638.09,51641.82,75.55514,,,,,
+1708390800000,51641.83,51684.06,51591.43,51683.4,112.92442,,,,,
+1708391100000,51683.4,51709.99,51654.44,51654.45,86.45997,,,,,
+1708391400000,51654.45,51680.0,51633.26,51677.41,104.86151,,,,,
+1708391700000,51677.4,51701.84,51550.01,51572.57,134.07849,,,,,
+1708392000000,51572.57,51572.58,51311.0,51311.0,558.37337,,,,,
+1708392300000,51311.01,51467.62,51311.0,51445.59,228.62989,,,,,
+1708392600000,51445.59,51511.1,51416.01,51457.32,174.1889,,,,,
+1708392900000,51457.32,51479.25,51411.41,51441.09,114.6452,,,,,
+1708393200000,51441.1,51559.56,51404.71,51559.56,108.78472,,,,,
+1708393500000,51559.56,51622.88,51559.55,51595.77,78.81065,,,,,
+1708393800000,51595.77,51615.55,51546.69,51602.01,84.48325,,,,,
+1708394100000,51602.0,51669.09,51602.0,51631.15,120.84937,,,,,
+1708394400000,51631.14,51688.29,51631.05,51679.13,111.02478,,,,,
+1708394700000,51679.12,51700.0,51631.47,51645.1,93.08167,,,,,
+1708395000000,51645.09,51661.1,51604.58,51647.12,75.7363,,,,,
+1708395300000,51647.11,51686.8,51631.72,51686.79,75.32975,,,,,
+1708395600000,51686.8,51697.62,51617.34,51617.34,50.02263,,,,,
+1708395900000,51617.34,51653.0,51617.34,51639.59,45.89991,,,,,
+1708396200000,51639.6,51652.0,51600.0,51646.89,61.9041,,,,,
+1708396500000,51646.88,51654.0,51604.17,51618.01,68.16828,,,,,
+1708396800000,51618.0,51618.01,51562.44,51590.47,75.45924,,,,,
+1708397100000,51590.47,51590.48,51550.0,51563.95,60.31997,,,,,
+1708397400000,51563.95,51667.83,51558.8,51667.82,44.28189,,,,,
+1708397700000,51667.82,51761.1,51667.82,51711.09,162.48884,,,,,
+1708398000000,51711.09,51797.0,51711.09,51721.1,105.45688,,,,,
+1708398300000,51721.11,51721.11,51690.53,51702.27,67.32824,,,,,
+1708398600000,51702.27,51702.28,51643.02,51653.99,61.57899,,,,,
+1708398900000,51654.0,51684.0,51630.01,51630.02,32.73905,,,,,
+1708399200000,51630.01,51660.0,51606.76,51660.0,64.82147,,,,,
+1708399500000,51659.99,51671.1,51638.2,51665.01,34.20936,,,,,
+1708399800000,51665.01,51683.0,51662.0,51666.01,28.73634,,,,,
+1708400100000,51666.01,51728.08,51645.09,51700.0,92.54725,,,,,
+1708400400000,51700.01,51700.01,51642.01,51643.48,37.07579,,,,,
+1708400700000,51643.48,51695.24,51634.91,51642.42,73.79813,,,,,
+1708401000000,51642.42,51650.8,51611.1,51625.96,49.62702,,,,,
+1708401300000,51625.97,51625.97,51574.0,51580.23,64.97297,,,,,
+1708401600000,51580.23,51608.0,51510.0,51538.01,129.74787,,,,,
+1708401900000,51538.01,51646.8,51514.01,51646.8,88.08679,,,,,
+1708402200000,51646.79,51732.64,51646.79,51686.83,89.06928,,,,,
+1708402500000,51686.83,51726.69,51674.12,51674.12,71.84263,,,,,
+1708402800000,51674.12,51761.1,51663.21,51726.01,125.38734,,,,,
+1708403100000,51726.02,51750.2,51712.52,51738.0,54.64807,,,,,
+1708403400000,51738.0,51785.05,51726.1,51785.04,66.14803,,,,,
+1708403700000,51785.05,51806.57,51771.1,51774.81,70.02883,,,,,
+1708404000000,51774.82,51817.52,51774.81,51816.23,41.30218,,,,,
+1708404300000,51816.24,51818.0,51785.61,51818.0,79.39732,,,,,
+1708404600000,51818.0,51818.0,51768.15,51800.36,69.6652,,,,,
+1708404900000,51800.35,51811.1,51785.28,51788.01,43.03498,,,,,
+1708405200000,51788.0,51796.01,51772.81,51781.11,45.05935,,,,,
+1708405500000,51781.1,51805.0,51760.4,51804.99,54.69775,,,,,
+1708405800000,51805.0,51818.0,51772.61,51802.07,70.33212,,,,,
+1708406100000,51802.07,51814.04,51788.18,51802.89,65.07213,,,,,
+1708406400000,51802.9,51820.48,51802.89,51820.48,16.97401,,,,,
+1708406700000,51820.48,51975.0,51754.87,51911.63,234.75267,,,,,
+1708407000000,51911.63,51953.08,51904.05,51953.07,95.94238,,,,,
+1708407300000,51953.07,51984.03,51949.95,51958.8,110.96757,,,,,
+1708407600000,51958.81,51981.1,51950.0,51955.13,81.27261,,,,,
+1708407900000,51955.13,51969.2,51901.1,51916.12,86.58489,,,,,
+1708408200000,51916.12,51942.93,51903.58,51910.82,32.7633,,,,,
+1708408500000,51910.82,51910.82,51903.46,51909.1,27.34369,,,,,
+1708408800000,51909.1,51940.14,51899.99,51934.0,48.98866,,,,,
+1708409100000,51934.0,51953.6,51915.14,51944.36,45.57475,,,,,
+1708409400000,51944.35,52023.08,51944.35,52023.07,104.73743,,,,,
+1708409700000,52023.08,52023.08,52009.24,52012.0,42.6589,,,,,
+1708410000000,52012.0,52017.05,51962.45,51962.46,33.9771,,,,,
+1708410300000,51962.46,51962.46,51916.16,51939.99,75.28087,,,,,
+1708410600000,51940.0,51995.0,51914.08,51973.36,63.17153,,,,,
+1708410900000,51973.36,52039.91,51956.59,52012.0,89.50183,,,,,
+1708411200000,52012.0,52012.01,51970.99,51970.99,83.86029,,,,,
+1708411500000,51971.0,51982.82,51952.0,51963.52,60.12834,,,,,
+1708411800000,51963.53,51982.8,51945.0,51955.59,68.04922,,,,,
+1708412100000,51955.6,51955.6,51933.99,51948.06,56.96925,,,,,
+1708412400000,51948.06,51948.87,51914.95,51948.86,62.36614,,,,,
+1708412700000,51948.87,51948.87,51907.67,51942.0,73.47237,,,,,
+1708413000000,51941.99,51951.1,51941.99,51948.52,20.17818,,,,,
+1708413300000,51948.53,51952.61,51921.1,51951.98,55.33732,,,,,
+1708413600000,51951.99,51964.52,51906.63,51956.01,65.37833,,,,,
+1708413900000,51956.02,51974.58,51933.99,51964.35,61.82666,,,,,
+1708414200000,51964.36,51967.12,51926.0,51932.79,89.0519,,,,,
+1708414500000,51932.8,51936.4,51814.94,51843.37,146.99107,,,,,
+1708414800000,51843.36,51895.5,51815.8,51895.5,107.05605,,,,,
+1708415100000,51895.5,51909.31,51827.0,51827.0,153.29877,,,,,
+1708415400000,51827.0,51859.22,51801.0,51859.2,146.13661,,,,,
+1708415700000,51859.21,51870.58,51820.48,51839.28,114.86403,,,,,
+1708416000000,51839.28,51883.22,51839.27,51854.2,120.02761,,,,,
+1708416300000,51854.19,51857.81,51800.0,51802.01,97.99767,,,,,
+1708416600000,51802.01,51804.85,51766.72,51779.67,92.49955,,,,,
+1708416900000,51779.67,51786.0,51721.1,51721.1,46.00841,,,,,
+1708417200000,51721.11,51744.0,51600.0,51604.37,177.15454,,,,,
+1708417500000,51604.37,51754.0,51586.22,51717.2,205.41243,,,,,
+1708417800000,51717.2,51820.0,51717.2,51788.0,114.26662,,,,,
+1708418100000,51788.0,51818.0,51741.21,51789.99,108.55644,,,,,
+1708418400000,51790.0,51839.16,51775.2,51824.0,63.41594,,,,,
+1708418700000,51823.99,51831.98,51765.0,51765.0,55.75163,,,,,
+1708419000000,51765.0,51768.0,51745.29,51749.08,46.62278,,,,,
+1708419300000,51749.08,51792.42,51729.15,51776.8,53.2075,,,,,
+1708419600000,51776.8,51818.01,51775.96,51803.0,66.6325,,,,,
+1708419900000,51802.99,51825.41,51741.1,51771.99,72.28484,,,,,
+1708420200000,51771.99,51794.0,51719.59,51719.6,109.77848,,,,,
+1708420500000,51719.59,51730.0,51590.84,51598.01,263.41091,,,,,
+1708420800000,51598.01,51726.42,51560.0,51701.12,242.52233,,,,,
+1708421100000,51701.12,51701.12,51615.07,51615.08,119.75236,,,,,
+1708421400000,51615.08,51666.0,51605.91,51619.58,147.8556,,,,,
+1708421700000,51619.58,51696.01,51617.09,51683.99,232.18457,,,,,
+1708422000000,51683.99,51694.14,51612.0,51619.89,111.7456,,,,,
+1708422300000,51619.89,51655.04,51564.0,51627.72,188.20973,,,,,
+1708422600000,51627.73,51768.0,51627.72,51739.82,163.14878,,,,,
+1708422900000,51739.82,51790.35,51732.0,51761.33,94.53391,,,,,
+1708423200000,51761.34,51846.83,51761.33,51835.74,118.78969,,,,,
+1708423500000,51835.73,51908.0,51814.6,51897.0,143.28852,,,,,
+1708423800000,51897.01,52014.66,51895.21,51946.66,229.19001,,,,,
+1708424100000,51946.65,51951.79,51900.48,51900.49,109.64279,,,,,
+1708424400000,51900.48,51927.99,51881.52,51895.19,141.81941,,,,,
+1708424700000,51895.18,52000.0,51895.18,52000.0,156.24756,,,,,
+1708425000000,51999.59,52056.1,51999.59,52046.24,182.92508,,,,,
+1708425300000,52046.23,52088.3,52029.1,52072.55,210.80222,,,,,
+1708425600000,52072.54,52085.66,52046.85,52063.34,99.07234,,,,,
+1708425900000,52063.33,52120.0,52035.48,52060.0,205.70185,,,,,
+1708426200000,52060.0,52093.43,52055.51,52070.0,110.50876,,,,,
+1708426500000,52070.0,52120.0,52064.0,52119.99,121.17614,,,,,
+1708426800000,52120.0,52317.07,52119.99,52292.01,539.68792,,,,,
+1708427100000,52292.0,52379.72,52225.34,52267.81,397.65583,,,,,
+1708427400000,52267.81,52320.0,52218.5,52297.87,185.58234,,,,,
+1708427700000,52297.88,52305.76,52221.1,52266.0,184.14973,,,,,
+1708428000000,52266.0,52341.43,52265.99,52322.01,142.00036,,,,,
+1708428300000,52322.02,52351.0,52270.39,52351.0,185.93317,,,,,
+1708428600000,52350.99,52380.0,52314.0,52370.0,170.66351,,,,,
+1708428900000,52370.0,52370.01,52298.21,52328.41,195.78203,,,,,
+1708429200000,52328.41,52358.31,52317.94,52326.0,170.24251,,,,,
+1708429500000,52326.0,52340.0,52247.46,52249.43,221.395,,,,,
+1708429800000,52249.44,52291.1,52232.42,52254.45,142.7018,,,,,
+1708430100000,52254.44,52318.0,52250.0,52286.8,88.19788,,,,,
+1708430400000,52286.8,52370.0,52286.8,52370.0,115.5545,,,,,
+1708430700000,52370.0,52373.49,52325.16,52340.0,142.08171,,,,,
+1708431000000,52340.0,52368.0,52336.0,52362.31,87.22739,,,,,
+1708431300000,52362.31,52363.6,52280.02,52300.7,141.76232,,,,,
+1708431600000,52300.71,52395.0,52285.91,52285.92,222.66586,,,,,
+1708431900000,52285.92,52328.0,52280.4,52297.67,124.02808,,,,,
+1708432200000,52297.68,52336.0,52244.0,52245.98,142.28622,,,,,
+1708432500000,52245.98,52245.99,52183.81,52211.11,148.60347,,,,,
+1708432800000,52211.11,52239.98,52196.0,52221.04,96.68369,,,,,
+1708433100000,52221.04,52221.05,52125.92,52172.05,146.25342,sell,52141.21462615,0.0049170189252686234,447072,1.7007079048708682
+1708433400000,52172.06,52219.97,52172.05,52206.76,71.88779,,,,,
+1708433700000,52206.76,52251.1,52163.8,52178.92,109.08924,,,,,
+1708434000000,52178.93,52199.43,52144.0,52154.13,154.49799,,,,,
+1708434300000,52154.13,52207.12,52141.68,52207.1,80.07868,,,,,
+1708434600000,52207.1,52352.94,52207.1,52352.94,130.40941,,,,,
+1708434900000,52352.94,52374.0,52244.43,52263.61,201.07736,,,,,
+1708435200000,52263.6,52348.0,52258.0,52281.83,172.15126,,,,,
+1708435500000,52281.83,52323.72,52264.0,52291.1,176.24934,,,,,
+1708435800000,52291.11,52650.0,52291.1,52612.75,758.5777,,,,,
+1708436100000,52612.76,52900.0,52546.13,52899.99,1348.60279,,,,,
+1708436400000,52899.98,52985.0,52775.62,52874.67,631.58767,,,,,
+1708436700000,52874.68,52969.44,52706.0,52706.0,444.03078,,,,,
+1708437000000,52706.01,52835.91,52613.6,52765.99,410.11335,sell,52695.05637597,0.011252495452024048,268296,6.629133426497809
+1708437300000,52765.99,52848.08,52729.02,52840.13,223.86714,,,,,
+1708437600000,52840.14,52864.22,52749.47,52793.4,240.20766,,,,,
+1708437900000,52793.4,52793.4,52387.15,52404.0,508.38561,buy,52447.31,0.006916743767998541,266428,0.0
+1708438200000,52403.99,52491.4,52000.0,52242.13,1148.86507,,,,,
+1708438500000,52242.12,52351.76,52137.93,52207.99,541.47144,,,,,
+1708438800000,52208.0,52266.56,52019.52,52058.05,450.34899,,,,,
+1708439100000,52058.06,52293.28,52058.05,52266.03,375.7481,,,,,
+1708439400000,52266.03,52348.05,52192.18,52255.69,376.19978,,,,,
+1708439700000,52255.69,52258.78,51930.0,51984.49,613.5201,,,,,
+1708440000000,51984.48,51991.1,51769.23,51930.82,898.48213,,,,,
+1708440300000,51930.83,52052.62,51780.77,52033.31,426.73593,,,,,
+1708440600000,52033.32,52088.0,51945.68,52048.32,338.16556,,,,,
+1708440900000,52048.32,52050.48,51924.14,52048.74,204.98769,,,,,
+1708441200000,52048.74,52086.56,51976.0,51983.56,311.76801,,,,,
+1708441500000,51983.55,51988.0,51887.12,51903.98,265.24021,,,,,
+1708441800000,51903.99,51981.09,51862.01,51884.26,244.04708,,,,,
+1708442100000,51884.26,51920.0,51695.01,51752.38,620.49395,buy,51869.235,0.007625789315516366,428142,0.0
+1708442400000,51752.38,51788.0,51629.16,51776.34,363.09046,,,,,
+1708442700000,51776.33,51783.11,51340.0,51485.74,644.58049,,,,,
+1708443000000,51485.74,51646.08,51354.58,51571.1,834.60897,,,,,
+1708443300000,51571.11,51582.0,51437.6,51517.68,457.12753,,,,,
+1708443600000,51517.69,51685.0,51503.15,51676.02,424.04071,,,,,
+1708443900000,51676.03,51694.97,51576.91,51576.91,345.62749,,,,,
+1708444200000,51576.92,51741.09,51571.43,51675.73,243.82123,,,,,
+1708444500000,51675.72,51713.09,51607.66,51680.0,145.69781,,,,,
+1708444800000,51679.99,51693.58,51621.1,51637.18,180.2482,,,,,
+1708445100000,51637.19,51770.36,51625.22,51761.1,177.46628,,,,,
+1708445400000,51761.09,51777.0,51674.01,51680.24,133.18403,,,,,
+1708445700000,51680.25,51798.98,51678.0,51686.99,186.67508,,,,,
+1708446000000,51686.99,51687.0,51588.14,51622.65,239.58104,,,,,
+1708446300000,51622.64,51744.52,51612.69,51744.52,165.10856,,,,,
+1708446600000,51744.51,51770.91,51681.1,51686.03,148.06798,,,,,
+1708446900000,51686.03,51688.0,51621.16,51621.17,124.16298,,,,,
+1708447200000,51621.17,51654.2,51542.4,51636.81,251.61247,,,,,
+1708447500000,51636.82,51636.82,51546.74,51594.01,125.75391,,,,,
+1708447800000,51594.01,51609.48,51491.91,51496.0,263.28852,,,,,
+1708448100000,51496.0,51502.35,51370.0,51396.33,360.4969,,,,,
+1708448400000,51396.34,51396.34,51127.57,51291.98,701.51878,buy,51364.64,0.00781770134142441,127091,0.0
+1708448700000,51291.97,51324.72,51210.73,51258.13,253.29129,,,,,
+1708449000000,51258.13,51314.0,51252.0,51254.01,302.01427,,,,,
+1708449300000,51254.0,51256.04,51125.0,51164.0,243.21569,,,,,
+1708449600000,51163.99,51164.0,50760.37,50814.5,1070.33137,,,,,
+1708449900000,50814.49,51071.92,50766.96,50958.0,622.06388,,,,,
+1708450200000,50957.61,51180.0,50953.4,51168.82,286.93156,,,,,
+1708450500000,51168.81,51199.31,51075.33,51079.36,247.92948,,,,,
+1708450800000,51079.37,51161.1,51079.36,51161.1,160.73301,,,,,
+1708451100000,51161.1,51187.28,51059.6,51063.72,199.3691,,,,,
+1708451400000,51063.72,51150.0,51012.95,51142.33,160.89363,,,,,
+1708451700000,51142.34,51326.1,51138.95,51324.99,233.99497,,,,,
+1708452000000,51325.0,51346.12,51300.29,51339.98,159.13246,,,,,
+1708452300000,51339.99,51368.19,51306.0,51306.01,200.82829,,,,,
+1708452600000,51306.01,51306.01,51241.81,51284.85,116.35959,,,,,
+1708452900000,51284.85,51324.88,51244.01,51322.15,81.67174,,,,,
+1708453200000,51322.15,51443.88,51281.11,51397.28,169.11153,,,,,
+1708453500000,51397.27,51426.82,51382.94,51382.94,123.98511,,,,,
+1708453800000,51382.94,51429.63,51312.01,51351.03,139.73697,,,,,
+1708454100000,51351.03,51409.2,51351.03,51403.56,110.09601,,,,,
+1708454400000,51403.55,51520.0,51401.1,51506.0,154.98061,,,,,
+1708454700000,51506.01,51542.01,51480.0,51522.36,135.37588,,,,,
+1708455000000,51522.37,51543.83,51510.0,51536.9,85.02249,,,,,
+1708455300000,51536.9,51544.46,51501.1,51509.89,89.92866,,,,,
+1708455600000,51509.89,51534.0,51454.86,51482.55,97.00742,,,,,
+1708455900000,51482.55,51505.99,51431.5,51459.36,74.26111,,,,,
+1708456200000,51459.35,51520.0,51451.1,51506.29,84.06812,,,,,
+1708456500000,51506.29,51507.17,51458.0,51496.1,104.62182,,,,,
+1708456800000,51496.11,51611.1,51491.69,51554.01,142.64878,,,,,
+1708457100000,51554.01,51731.1,51545.0,51727.91,191.24948,,,,,
+1708457400000,51727.9,51798.6,51702.0,51796.63,165.47886,,,,,
+1708457700000,51796.63,51844.27,51781.1,51812.65,131.3818,,,,,
+1708458000000,51812.64,51843.11,51752.34,51807.88,157.53918,,,,,
+1708458300000,51807.88,51995.0,51806.59,51983.77,273.65015,,,,,
+1708458600000,51983.77,52138.31,51975.4,52050.01,425.50404,,,,,
+1708458900000,52050.0,52111.1,51985.57,52101.11,167.06595,,,,,
+1708459200000,52101.1,52101.11,51953.46,51962.94,183.01731,,,,,
+1708459500000,51962.95,52082.92,51962.55,52069.03,161.03762,,,,,
+1708459800000,52069.02,52090.0,52026.25,52049.92,107.20021,,,,,
+1708460100000,52049.92,52103.99,52049.91,52097.44,112.76148,,,,,
+1708460400000,52097.44,52103.8,51972.64,52032.02,119.7997,,,,,
+1708460700000,52032.01,52091.1,52021.95,52064.23,89.86571,,,,,
+1708461000000,52064.23,52111.1,52057.61,52102.21,129.24433,,,,,
+1708461300000,52102.2,52194.06,52088.1,52103.12,175.71038,,,,,
+1708461600000,52103.12,52191.1,52103.11,52159.42,134.99193,,,,,
+1708461900000,52159.43,52211.1,52151.1,52168.01,110.84605,,,,,
+1708462200000,52168.0,52215.85,52050.0,52064.0,199.69116,,,,,
+1708462500000,52063.99,52091.09,51981.1,51990.63,187.14755,,,,,
+1708462800000,51990.62,52021.1,51901.1,51938.76,141.16774,,,,,
+1708463100000,51938.75,52015.04,51938.75,51985.46,84.11925,,,,,
+1708463400000,51985.46,52034.41,51984.0,51984.0,54.48995,,,,,
+1708463700000,51984.01,52032.0,51954.27,51991.11,72.93914,,,,,
+1708464000000,51991.1,52121.65,51991.1,52121.55,89.29207,,,,,
+1708464300000,52121.54,52171.1,52111.95,52141.11,117.90492,,,,,
+1708464600000,52141.1,52161.1,52061.2,52110.79,74.95374,,,,,
+1708464900000,52110.78,52128.78,52071.1,52089.8,32.59547,,,,,
+1708465200000,52089.81,52125.99,52089.8,52111.65,37.43602,,,,,
+1708465500000,52111.64,52113.27,52038.01,52059.77,53.59321,,,,,
+1708465800000,52059.77,52088.0,52059.76,52076.15,38.22454,,,,,
+1708466100000,52076.15,52079.41,52024.0,52024.0,60.61401,,,,,
+1708466400000,52024.01,52065.24,52006.0,52051.1,46.80046,sell,52009.86221355,0.00507642436605394,208953,2.7506489245189054
+1708466700000,52051.09,52143.67,52051.09,52120.0,83.38119,,,,,
+1708467000000,52120.01,52158.96,52084.0,52157.87,74.51129,,,,,
+1708467300000,52157.87,52196.73,52151.1,52161.1,68.07858,,,,,
+1708467600000,52161.1,52170.78,52118.44,52118.44,32.62482,,,,,
+1708467900000,52118.45,52153.87,52109.47,52153.86,34.20437,,,,,
+1708468200000,52153.87,52171.76,52123.97,52171.1,68.45724,,,,,
+1708468500000,52171.1,52219.59,52171.09,52209.7,88.79536,,,,,
+1708468800000,52209.69,52257.73,52206.3,52257.72,88.548,,,,,
+1708469100000,52257.72,52295.52,52250.0,52291.07,91.5402,,,,,
+1708469400000,52291.07,52304.76,52282.37,52289.76,85.88576,,,,,
+1708469700000,52289.75,52289.76,52168.15,52168.65,74.13557,,,,,
+1708470000000,52168.65,52318.0,52162.77,52277.75,294.14094,,,,,
+1708470300000,52277.75,52378.17,52271.1,52366.72,203.90017,,,,,
+1708470600000,52366.73,52465.93,52366.72,52397.14,244.15023,,,,,
+1708470900000,52397.15,52517.3,52397.14,52431.17,320.85067,,,,,
+1708471200000,52431.17,52480.24,52282.61,52311.09,201.91809,,,,,
+1708471500000,52311.09,52358.9,52285.97,52321.99,133.26474,sell,52290.70390925,0.0017800482039568143,997593,1.5233573875197775
+1708471800000,52321.99,52322.0,52240.0,52285.98,156.42271,,,,,
+1708472100000,52285.99,52295.17,52220.0,52282.0,147.42809,,,,,
+1708472400000,52282.01,52287.78,52206.0,52220.37,71.68676,,,,,
+1708472700000,52220.36,52299.11,52206.23,52290.69,132.66762,,,,,
+1708473000000,52290.69,52294.91,52255.86,52278.13,54.54361,,,,,
+1708473300000,52278.13,52300.48,52258.82,52258.82,97.50281,,,,,
+1708473600000,52258.82,52298.0,52230.2,52292.11,122.15202,,,,,
+1708473900000,52292.12,52319.98,52275.83,52312.55,115.8561,,,,,
+1708474200000,52312.54,52366.8,52312.54,52341.74,76.082,,,,,
+1708474500000,52341.75,52362.93,52276.5,52286.23,51.88191,,,,,
+1708474800000,52286.23,52320.4,52255.5,52255.51,31.81321,,,,,
+1708475100000,52255.5,52309.71,52255.5,52299.0,76.90939,,,,,
+1708475400000,52299.01,52299.01,52206.9,52206.9,93.97018,,,,,
+1708475700000,52206.9,52292.48,52206.9,52267.77,115.02549,,,,,
+1708476000000,52267.77,52267.78,52176.47,52205.07,86.21121,,,,,
+1708476300000,52205.08,52245.56,52149.74,52171.73,118.67133,,,,,
+1708476600000,52171.73,52193.08,52137.51,52145.39,118.23954,buy,52159.765,0.006354353067518585,143438,0.0
+1708476900000,52145.39,52198.2,52120.0,52174.2,148.05143,,,,,
+1708477200000,52174.2,52236.04,52110.08,52215.8,118.24139,,,,,
+1708477500000,52215.8,52270.0,52208.4,52269.99,124.39617,,,,,
+1708477800000,52269.99,52291.1,52254.36,52258.8,52.91227,,,,,
+1708478100000,52258.8,52270.01,52206.1,52210.28,74.6318,,,,,
+1708478400000,52210.28,52218.42,52137.19,52177.82,61.02136,,,,,
+1708478700000,52177.82,52187.96,52128.67,52138.53,50.94422,,,,,
+1708479000000,52138.53,52184.58,52138.53,52160.47,57.47862,,,,,
+1708479300000,52160.47,52160.47,52102.46,52131.63,47.01633,,,,,
+1708479600000,52131.64,52137.99,52064.26,52084.9,85.63322,,,,,
+1708479900000,52084.91,52091.09,52050.01,52090.97,47.40455,,,,,
+1708480200000,52090.96,52136.38,52090.96,52112.39,44.92182,,,,,
+1708480500000,52112.38,52119.29,52086.26,52102.56,42.0712,,,,,
+1708480800000,52102.55,52148.49,52097.28,52106.0,74.89869,,,,,
+1708481100000,52106.0,52110.0,52063.22,52063.22,29.0244,,,,,
+1708481400000,52063.23,52084.0,52047.04,52072.32,85.54989,,,,,
+1708481700000,52072.31,52116.46,52052.0,52115.61,67.8139,,,,,
+1708482000000,52115.61,52115.61,52072.4,52076.39,37.15968,,,,,
+1708482300000,52076.39,52136.42,52072.4,52124.43,58.41657,,,,,
+1708482600000,52124.42,52131.1,52082.0,52117.99,63.33633,,,,,
+1708482900000,52117.99,52160.0,52117.99,52138.73,38.80509,,,,,
+1708483200000,52138.72,52147.79,52084.55,52092.61,38.61495,,,,,
+1708483500000,52092.62,52108.24,52077.9,52095.2,54.66894,,,,,
+1708483800000,52095.2,52101.1,52041.1,52064.37,84.11824,,,,,
+1708484100000,52064.36,52081.78,52048.0,52067.99,58.15023,,,,,
+1708484400000,52067.99,52100.0,52044.0,52066.0,94.1553,,,,,
+1708484700000,52066.0,52104.03,52054.8,52066.0,66.33652,,,,,
+1708485000000,52066.0,52069.76,52021.1,52024.96,64.14666,,,,,
+1708485300000,52024.97,52066.0,52013.55,52065.99,67.75429,,,,,
+1708485600000,52066.0,52066.87,52041.1,52043.06,53.99517,,,,,
+1708485900000,52043.05,52062.93,52043.05,52051.52,45.63242,,,,,
+1708486200000,52051.53,52060.37,52026.61,52027.95,36.55681,,,,,
+1708486500000,52027.95,52058.84,52027.95,52041.14,49.74537,,,,,
+1708486800000,52041.14,52050.0,52032.17,52032.2,46.32251,,,,,
+1708487100000,52032.2,52039.79,52013.52,52020.0,72.00954,,,,,
+1708487400000,52020.0,52031.73,52012.6,52029.87,42.05419,,,,,
+1708487700000,52029.86,52029.87,51988.91,52001.99,78.63709,,,,,
+1708488000000,52002.0,52009.74,51984.79,52005.01,64.91247,,,,,
+1708488300000,52005.0,52009.99,51995.51,52000.01,91.04871,,,,,
+1708488600000,52000.01,52005.0,51996.56,52005.0,51.9355,,,,,
+1708488900000,52004.99,52005.0,51973.88,51977.47,52.41537,,,,,
+1708489200000,51977.48,51977.48,51964.13,51972.16,54.81555,,,,,
+1708489500000,51972.17,51972.17,51928.92,51928.93,80.31785,,,,,
+1708489800000,51928.92,51932.0,51851.1,51851.1,129.09009,,,,,
+1708490100000,51851.11,51896.71,51818.01,51861.11,88.399,,,,,
+1708490400000,51861.1,51912.0,51861.1,51905.24,106.65797,,,,,
+1708490700000,51905.25,51970.0,51889.0,51960.58,70.54241,,,,,
+1708491000000,51960.57,51962.4,51944.0,51953.72,51.61545,,,,,
+1708491300000,51953.72,51957.7,51941.1,51949.58,41.07986,,,,,
+1708491600000,51949.57,52039.79,51949.57,52038.61,94.89765,,,,,
+1708491900000,52038.61,52113.39,52038.6,52071.48,96.30789,,,,,
+1708492200000,52071.48,52081.9,52054.8,52058.72,47.90077,,,,,
+1708492500000,52058.72,52058.73,52018.0,52033.98,47.87212,,,,,
+1708492800000,52033.98,52038.57,51969.96,51969.97,41.90007,,,,,
+1708493100000,51969.97,51976.3,51939.89,51939.9,45.23313,,,,,
+1708493400000,51939.89,51939.9,51903.55,51903.55,34.35231,,,,,
+1708493700000,51903.56,51903.56,51826.84,51866.85,83.82268,,,,,
+1708494000000,51867.6,51867.89,51831.81,51855.99,57.43582,,,,,
+1708494300000,51855.99,51873.99,51817.25,51832.09,77.47848,,,,,
+1708494600000,51832.09,51856.41,51820.74,51821.56,72.07589,,,,,
+1708494900000,51821.55,51860.0,51821.55,51837.95,54.2298,,,,,
+1708495200000,51837.95,51852.48,51822.01,51822.81,46.58437,,,,,
+1708495500000,51822.8,51822.81,51730.24,51793.85,127.81607,,,,,
+1708495800000,51793.86,51901.85,51791.0,51886.0,67.93293,,,,,
+1708496100000,51886.0,51886.01,51848.79,51861.19,57.89993,,,,,
+1708496400000,51861.19,51891.11,51840.0,51869.04,50.56706,,,,,
+1708496700000,51869.04,51869.04,51825.4,51863.17,49.99556,,,,,
+1708497000000,51863.18,51875.99,51837.04,51837.05,53.34964,,,,,
+1708497300000,51837.05,51837.05,51725.39,51729.78,89.45929,,,,,
+1708497600000,51729.77,51785.81,51705.18,51768.01,79.928,,,,,
+1708497900000,51768.01,51785.81,51694.0,51713.88,119.29375,,,,,
+1708498200000,51713.88,51738.0,51672.0,51709.71,135.10627,,,,,
+1708498500000,51709.72,51761.1,51706.78,51741.98,90.71852,,,,,
+1708498800000,51741.97,51741.99,51635.0,51635.0,97.69219,buy,51691.5,0.007297823167766934,628080,0.0
+1708499100000,51635.01,51635.01,51452.45,51601.84,315.28126,,,,,
+1708499400000,51601.84,51625.72,51547.25,51621.15,147.90688,,,,,
+1708499700000,51621.15,51722.0,51587.88,51691.1,133.19431,,,,,
+1708500000000,51691.1,51780.0,51656.01,51780.0,97.48673,,,,,
+1708500300000,51780.0,51780.04,51755.0,51764.18,85.6344,,,,,
+1708500600000,51764.18,51764.18,51700.08,51726.79,66.01132,,,,,
+1708500900000,51726.79,51744.0,51691.82,51691.83,91.72554,,,,,
+1708501200000,51691.83,51699.45,51597.32,51607.99,56.776,,,,,
+1708501500000,51608.0,51626.0,51556.07,51584.4,93.78934,,,,,
+1708501800000,51584.4,51644.68,51562.58,51618.21,174.06568,,,,,
+1708502100000,51618.2,51637.43,51562.21,51568.64,99.60952,,,,,
+1708502400000,51568.64,51608.57,51530.29,51565.18,136.8039,,,,,
+1708502700000,51565.19,51694.0,51565.18,51643.43,104.43815,,,,,
+1708503000000,51643.42,51656.32,51566.31,51618.61,128.54447,,,,,
+1708503300000,51618.61,51651.1,51590.48,51618.64,104.79084,,,,,
+1708503600000,51618.65,51686.56,51617.96,51677.94,87.95683,,,,,
+1708503900000,51677.93,51787.04,51642.0,51767.87,158.99039,,,,,
+1708504200000,51767.87,51767.88,51685.26,51689.94,100.31713,,,,,
+1708504500000,51689.94,51700.26,51601.94,51623.36,95.27465,,,,,
+1708504800000,51623.37,51669.66,51616.0,51651.07,76.09233,,,,,
+1708505100000,51651.07,51691.1,51644.28,51664.66,84.64781,,,,,
+1708505400000,51664.66,51666.5,51636.42,51662.14,78.40796,,,,,
+1708505700000,51662.14,51689.92,51616.0,51667.84,198.00462,,,,,
+1708506000000,51667.85,51698.0,51622.92,51681.94,210.56881,,,,,
+1708506300000,51681.93,51689.52,51496.41,51515.01,244.88175,,,,,
+1708506600000,51515.0,51541.19,51431.1,51527.51,282.19224,,,,,
+1708506900000,51527.52,51532.59,51378.96,51468.01,206.54808,,,,,
+1708507200000,51468.01,51553.29,51428.95,51461.21,165.36033,,,,,
+1708507500000,51461.2,51481.1,51334.47,51343.99,218.29134,,,,,
+1708507800000,51343.99,51433.4,51343.99,51416.52,186.14411,,,,,
+1708508100000,51416.53,51429.98,51319.0,51325.7,139.70906,,,,,
+1708508400000,51325.7,51329.86,51231.1,51261.37,229.08,,,,,
+1708508700000,51261.36,51298.0,51232.12,51273.42,122.20316,,,,,
+1708509000000,51273.42,51297.2,51190.26,51195.99,302.55334,,,,,
+1708509300000,51195.99,51195.99,51000.93,51095.1,436.88733,,,,,
+1708509600000,51095.1,51214.78,51077.05,51139.87,369.15299,,,,,
+1708509900000,51139.86,51139.87,50900.0,50982.4,628.39544,,,,,
+1708510200000,50982.41,51074.17,50888.0,51058.99,429.74374,sell,50974.65054532,0.0352323029631674,963131,-40.722549315612085
+1708510500000,51058.99,51238.4,51022.0,51209.2,309.12411,,,,,
+1708510800000,51209.2,51210.58,51121.41,51169.74,220.29227,,,,,
+1708511100000,51169.75,51269.31,51166.24,51268.69,247.01927,,,,,
+1708511400000,51268.68,51268.69,51191.1,51224.23,213.61971,,,,,
+1708511700000,51224.23,51248.08,51162.43,51248.07,112.77541,,,,,
+1708512000000,51248.08,51262.89,51181.2,51262.89,120.47021,,,,,
+1708512300000,51262.88,51367.3,51258.2,51366.91,150.58347,,,,,
+1708512600000,51366.91,51413.33,51348.01,51348.02,197.52119,,,,,
+1708512900000,51348.01,51348.02,51265.39,51271.1,126.60968,,,,,
+1708513200000,51271.1,51353.32,51271.06,51353.04,105.37557,,,,,
+1708513500000,51353.05,51369.0,51324.08,51342.2,145.48638,,,,,
+1708513800000,51342.2,51342.21,51206.81,51214.22,147.13979,,,,,
+1708514100000,51214.22,51254.59,51206.21,51233.0,119.9298,,,,,
+1708514400000,51233.0,51250.0,51161.1,51162.24,109.80687,,,,,
+1708514700000,51162.23,51199.85,51060.46,51075.9,262.9065,,,,,
+1708515000000,51075.9,51165.51,51050.0,51050.01,131.22991,buy,51120.27860491071,0.0059835170175941785,334927,0.0
+1708515300000,51050.0,51107.99,50880.61,51065.99,277.13864,,,,,
+1708515600000,51066.0,51116.59,50966.0,50966.01,171.4577,,,,,
+1708515900000,50966.01,51032.01,50900.0,50944.63,267.09219,,,,,
+1708516200000,50944.63,50995.54,50904.16,50948.52,146.86222,,,,,
+1708516500000,50948.52,51039.79,50813.0,50965.53,271.92657,,,,,
+1708516800000,50965.53,51060.0,50891.47,50895.23,230.50934,,,,,
+1708517100000,50895.24,50992.0,50625.0,50870.01,836.65068,,,,,
+1708517400000,50870.0,51105.16,50866.0,51092.47,376.34956,,,,,
+1708517700000,51092.48,51193.39,51070.21,51193.36,298.37799,,,,,
+1708518000000,51193.37,51221.63,51084.78,51147.59,315.61497,,,,,
+1708518300000,51147.6,51268.15,51147.59,51231.03,269.06646,,,,,
+1708518600000,51231.03,51270.2,51166.21,51190.01,236.0187,,,,,
+1708518900000,51190.01,51350.0,51158.65,51318.45,168.82156,,,,,
+1708519200000,51318.46,51392.14,51303.86,51364.78,229.9591,,,,,
+1708519500000,51364.78,51389.53,51273.57,51284.03,143.55923,,,,,
+1708519800000,51284.03,51310.0,51250.0,51307.55,136.66802,,,,,
+1708520100000,51307.55,51335.5,51275.18,51310.7,99.205,,,,,
+1708520400000,51310.69,51333.37,51275.18,51300.39,139.22348,,,,,
+1708520700000,51300.39,51439.0,51300.39,51438.99,177.91009,,,,,
+1708521000000,51439.0,51442.26,51334.2,51336.01,98.37984,,,,,
+1708521300000,51336.0,51336.01,51202.0,51238.99,203.58243,,,,,
+1708521600000,51238.99,51266.71,51038.88,51096.31,268.31047,,,,,
+1708521900000,51096.31,51133.47,51049.4,51096.62,154.7625,,,,,
+1708522200000,51096.63,51107.83,50900.0,50946.72,304.17664,,,,,
+1708522500000,50946.71,51053.54,50940.0,50993.98,237.15177,,,,,
+1708522800000,50993.99,51172.63,50972.01,51131.09,218.63034,,,,,
+1708523100000,51131.09,51179.52,51074.01,51080.7,185.71907,,,,,
+1708523400000,51080.69,51092.93,50977.0,51075.69,278.0903,,,,,
+1708523700000,51075.69,51191.1,51061.1,51181.09,107.93053,,,,,
+1708524000000,51181.1,51208.6,51120.0,51120.01,168.19081,,,,,
+1708524300000,51120.0,51198.39,51096.13,51143.96,152.80604,,,,,
+1708524600000,51143.96,51191.1,51092.97,51101.58,181.35753,,,,,
+1708524900000,51101.58,51107.99,50965.53,50967.93,278.94133,,,,,
+1708525200000,50967.92,51032.65,50942.66,50965.99,246.84172,,,,,
+1708525500000,50966.0,51014.0,50871.19,50914.0,278.74028,,,,,
+1708525800000,50914.01,51013.81,50881.1,50936.43,248.90231,,,,,
+1708526100000,50936.43,51117.63,50750.0,51045.98,641.55859,,,,,
+1708526400000,51045.97,51136.41,51026.3,51081.09,207.70028,,,,,
+1708526700000,51081.09,51154.12,50966.86,50991.1,258.04118,,,,,
+1708527000000,50991.1,51035.07,50952.0,50972.82,234.92216,,,,,
+1708527300000,50972.81,50979.99,50872.0,50929.99,222.40299,,,,,
+1708527600000,50930.0,50971.1,50841.1,50958.79,223.65173,,,,,
+1708527900000,50958.8,51059.6,50931.1,50994.01,372.37168,,,,,
+1708528200000,50994.01,51018.73,50940.81,50949.08,168.78866,,,,,
+1708528500000,50949.09,51181.69,50945.34,51110.01,363.81952,,,,,
+1708528800000,51110.01,51280.0,51110.0,51271.8,215.38677,,,,,
+1708529100000,51271.81,51271.81,51173.0,51239.52,169.75863,,,,,
+1708529400000,51239.53,51281.1,51178.47,51216.21,181.90107,,,,,
+1708529700000,51216.21,51328.33,51216.21,51274.86,170.28074,,,,,
+1708530000000,51274.85,51289.11,51102.01,51105.14,279.27648,,,,,
+1708530300000,51105.13,51205.64,51070.0,51145.13,318.91756,,,,,
+1708530600000,51145.13,51220.0,51070.01,51151.09,265.43505,,,,,
+1708530900000,51151.09,51169.47,51111.1,51156.0,88.916,,,,,
+1708531200000,51156.0,51178.0,51092.33,51092.76,182.81687,,,,,
+1708531500000,51092.76,51189.89,51010.0,51175.7,208.96779,,,,,
+1708531800000,51175.7,51235.55,51160.0,51232.35,184.35487,,,,,
+1708532100000,51232.36,51249.78,51202.41,51222.4,143.34144,,,,,
+1708532400000,51222.4,51222.41,51100.0,51147.03,118.468,,,,,
+1708532700000,51147.03,51170.24,51101.11,51102.14,106.40575,,,,,
+1708533000000,51102.14,51137.28,51027.7,51123.7,173.86366,,,,,
+1708533300000,51123.69,51205.4,51089.68,51198.22,154.89025,,,,,
+1708533600000,51198.21,51297.49,51190.59,51273.09,145.72045,,,,,
+1708533900000,51273.08,51403.09,51263.99,51338.52,320.15207,,,,,
+1708534200000,51338.51,51426.0,51305.96,51378.0,231.12863,,,,,
+1708534500000,51378.01,51396.65,51341.05,51346.39,90.40361,,,,,
+1708534800000,51346.39,51427.43,51341.68,51373.35,136.16958,,,,,
+1708535100000,51373.34,51381.05,51284.0,51307.88,169.72125,,,,,
+1708535400000,51307.88,51361.1,51287.2,51306.84,208.23035,,,,,
+1708535700000,51306.84,51365.25,51280.0,51347.6,170.00025,,,,,
+1708536000000,51347.6,51347.61,51206.0,51291.79,177.76964,,,,,
+1708536300000,51291.79,51291.8,51203.83,51203.84,84.48575,,,,,
+1708536600000,51203.84,51203.84,51150.06,51183.75,90.69335,,,,,
+1708536900000,51183.74,51183.75,51011.19,51018.17,213.5032,,,,,
+1708537200000,51018.18,51075.44,50920.0,50946.0,186.03299,,,,,
+1708537500000,50945.99,50997.98,50890.0,50934.41,189.2627,,,,,
+1708537800000,50934.42,51041.99,50901.1,51022.32,185.98112,,,,,
+1708538100000,51022.32,51040.0,50930.0,50931.35,121.644,,,,,
+1708538400000,50931.35,50981.09,50865.4,50941.22,160.11721,,,,,
+1708538700000,50941.21,51008.0,50884.85,51001.35,143.66332,,,,,
+1708539000000,51001.36,51078.8,50978.0,51074.08,124.86732,,,,,
+1708539300000,51074.07,51107.11,51055.28,51086.01,108.68322,,,,,
+1708539600000,51086.01,51107.21,51011.01,51021.58,120.76504,,,,,
+1708539900000,51021.58,51021.59,50810.0,50831.11,298.9303,,,,,
+1708540200000,50831.11,50910.86,50815.25,50904.0,175.71886,,,,,
+1708540500000,50904.01,50940.04,50860.0,50860.0,90.99869,,,,,
+1708540800000,50860.0,50957.71,50860.0,50947.88,79.36524,,,,,
+1708541100000,50947.89,50981.81,50854.0,50891.09,147.09375,,,,,
+1708541400000,50891.09,50917.67,50843.38,50884.01,124.79902,,,,,
+1708541700000,50884.0,50887.57,50837.57,50855.83,84.39987,,,,,
+1708542000000,50855.82,50855.82,50649.28,50780.43,548.16679,,,,,
+1708542300000,50780.43,50981.0,50780.43,50910.2,249.68942,,,,,
+1708542600000,50910.2,50934.21,50881.1,50914.01,130.47357,,,,,
+1708542900000,50914.01,51043.59,50893.45,50954.94,219.73553,,,,,
+1708543200000,50954.94,50991.99,50928.0,50935.26,115.88999,,,,,
+1708543500000,50935.27,50951.1,50891.3,50935.5,122.22598,,,,,
+1708543800000,50935.49,50993.96,50934.36,50951.11,115.60641,,,,,
+1708544100000,50951.11,50968.84,50891.44,50907.99,144.77079,,,,,
+1708544400000,50908.0,50983.71,50905.57,50979.01,125.62276,,,,,
+1708544700000,50979.01,51001.0,50933.92,50992.21,126.43905,,,,,
+1708545000000,50992.21,51006.22,50952.27,51001.99,93.03541,,,,,
+1708545300000,51001.99,51058.0,50994.98,51058.0,109.01747,,,,,
+1708545600000,51057.99,51066.91,50960.0,51015.36,138.20039,,,,,
+1708545900000,51015.35,51084.0,51006.66,51056.87,114.21883,,,,,
+1708546200000,51056.88,51113.37,51052.31,51104.3,166.59149,,,,,
+1708546500000,51104.31,51118.19,51056.48,51102.24,168.19481,,,,,
+1708546800000,51102.24,51129.18,51081.1,51087.91,140.21754,,,,,
+1708547100000,51087.91,51096.86,51050.01,51052.85,105.24386,,,,,
+1708547400000,51052.85,51112.0,51035.86,51104.25,148.39317,,,,,
+1708547700000,51104.25,51110.0,51033.77,51047.99,174.53981,,,,,
+1708548000000,51048.0,51089.79,51021.1,51021.1,146.75283,,,,,
+1708548300000,51021.11,51022.07,50890.01,50890.02,140.59611,,,,,
+1708548600000,50890.02,50947.15,50867.71,50903.1,130.83559,,,,,
+1708548900000,50903.1,51022.08,50862.5,50957.94,353.81879,,,,,
+1708549200000,50957.94,51018.49,50945.46,50997.6,139.8194,,,,,
+1708549500000,50997.6,51115.44,50997.6,51090.01,128.43428,,,,,
+1708549800000,51090.0,51102.38,51072.0,51078.55,93.02607,,,,,
+1708550100000,51078.55,51093.22,51042.66,51093.21,69.79208,,,,,
+1708550400000,51093.21,51225.47,50966.0,51108.76,368.40384,,,,,
+1708550700000,51108.76,51323.04,51108.76,51315.99,244.17334,,,,,
+1708551000000,51316.0,51363.62,51244.77,51293.93,183.28897,,,,,
+1708551300000,51293.93,51321.1,51242.0,51281.09,110.52713,,,,,
+1708551600000,51281.1,51377.88,51278.0,51337.98,122.52918,,,,,
+1708551900000,51337.99,51357.8,51271.1,51271.1,135.03847,,,,,
+1708552200000,51271.11,51366.1,51244.77,51334.01,109.01577,,,,,
+1708552500000,51334.0,51398.0,51313.71,51385.34,103.62709,,,,,
+1708552800000,51385.35,51416.01,51341.74,51341.74,142.46092,,,,,
+1708553100000,51341.75,51379.68,51328.4,51337.46,56.23025,,,,,
+1708553400000,51337.45,51339.59,51264.97,51269.99,90.62307,,,,,
+1708553700000,51269.99,51292.66,51221.37,51290.0,104.31148,,,,,
+1708554000000,51290.01,51318.2,51290.0,51307.81,58.91974,,,,,
+1708554300000,51307.81,51393.96,51307.81,51361.11,75.79924,,,,,
+1708554600000,51361.1,51396.5,51336.38,51385.07,80.30169,,,,,
+1708554900000,51385.07,51434.78,51385.07,51434.51,66.25145,,,,,
+1708555200000,51434.51,51435.25,51391.92,51396.51,40.40748,,,,,
+1708555500000,51396.51,51424.44,51396.5,51416.99,46.92786,,,,,
+1708555800000,51417.0,51417.99,51344.77,51417.99,62.90014,,,,,
+1708556100000,51417.99,51525.0,51417.98,51511.1,230.86239,,,,,
+1708556400000,51511.11,51602.35,51487.93,51594.0,244.8302,,,,,
+1708556700000,51594.0,51670.0,51590.02,51670.0,109.51523,,,,,
+1708557000000,51670.0,51674.57,51614.4,51624.85,142.66306,,,,,
+1708557300000,51624.85,51734.1,51624.85,51696.33,198.75528,,,,,
+1708557600000,51696.33,51743.79,51636.37,51648.15,127.52735,,,,,
+1708557900000,51648.14,51650.75,51614.38,51650.71,92.38852,,,,,
+1708558200000,51650.71,51663.79,51571.0,51594.99,154.08769,sell,51583.41623084,0.00388539677537478,341152,1.4004288336064867
+1708558500000,51594.99,51698.18,51591.52,51614.55,168.35276,,,,,
+1708558800000,51614.55,51704.44,51602.01,51694.02,104.07719,,,,,
+1708559100000,51694.01,51950.01,51694.01,51878.81,430.61466,,,,,
+1708559400000,51878.8,51937.3,51822.2,51850.0,180.88414,,,,,
+1708559700000,51849.99,51888.89,51829.2,51849.39,112.8209,,,,,
+1708560000000,51849.38,51878.18,51764.6,51764.6,225.31547,,,,,
+1708560300000,51764.6,51805.07,51725.2,51745.94,160.94203,,,,,
+1708560600000,51745.94,51794.44,51744.35,51770.78,87.64155,,,,,
+1708560900000,51770.78,51798.45,51691.85,51729.39,187.80361,,,,,
+1708561200000,51729.39,51740.0,51657.23,51663.02,136.30552,,,,,
+1708561500000,51663.01,51706.48,51651.07,51651.07,80.25622,,,,,
+1708561800000,51651.07,51674.58,51603.38,51650.0,154.6002,,,,,
+1708562100000,51650.0,51681.09,51565.5,51587.97,145.63809,,,,,
+1708562400000,51587.98,51627.52,51543.33,51543.34,106.86656,,,,,
+1708562700000,51543.33,51579.59,51522.37,51528.94,139.24791,,,,,
+1708563000000,51528.94,51591.7,51528.94,51591.7,84.15654,,,,,
+1708563300000,51591.7,51591.7,51500.0,51532.57,113.09644,,,,,
+1708563600000,51532.58,51537.39,51442.0,51442.01,167.27342,,,,,
+1708563900000,51442.0,51579.81,51441.85,51576.4,131.07793,,,,,
+1708564200000,51576.41,51611.1,51570.1,51589.0,64.418,,,,,
+1708564500000,51589.0,51630.01,51578.37,51579.16,104.42828,,,,,
+1708564800000,51579.16,51579.17,51503.75,51542.8,59.92306,,,,,
+1708565100000,51542.81,51568.57,51542.8,51555.65,44.28824,,,,,
+1708565400000,51555.65,51586.0,51358.88,51382.22,134.00961,,,,,
+1708565700000,51382.22,51436.0,51353.71,51361.99,160.05737,,,,,
+1708566000000,51361.99,51393.4,51282.8,51376.98,157.95232,,,,,
+1708566300000,51376.99,51408.73,51335.73,51350.01,86.86989,,,,,
+1708566600000,51350.0,51354.0,51153.69,51166.51,190.32167,,,,,
+1708566900000,51166.5,51276.63,51160.0,51238.81,92.74909,,,,,
+1708567200000,51238.82,51316.14,51224.05,51276.02,110.44787,,,,,
+1708567500000,51276.02,51339.12,51276.01,51339.12,91.12011,,,,,
+1708567800000,51339.12,51353.14,51321.1,51347.73,76.66686,,,,,
+1708568100000,51347.72,51447.61,51347.72,51444.41,137.64058,,,,,
+1708568400000,51444.41,51451.1,51419.28,51419.29,53.31598,,,,,
+1708568700000,51419.28,51450.38,51399.35,51438.0,74.80519,,,,,
+1708569000000,51437.99,51466.91,51376.69,51457.55,124.29991,,,,,
+1708569300000,51457.54,51465.03,51342.02,51378.42,71.99858,,,,,
+1708569600000,51378.43,51490.0,51378.42,51460.54,98.85675,,,,,
+1708569900000,51460.55,51476.27,51423.16,51423.16,56.93164,,,,,
+1708570200000,51423.17,51461.1,51421.21,51441.36,44.2614,,,,,
+1708570500000,51441.36,51441.37,51414.22,51418.36,60.11628,,,,,
+1708570800000,51418.37,51449.36,51386.0,51396.4,58.17273,,,,,
+1708571100000,51396.4,51443.0,51372.6,51422.85,52.5774,,,,,
+1708571400000,51422.84,51461.1,51422.84,51461.09,28.90204,,,,,
+1708571700000,51461.09,51576.11,51461.08,51554.55,84.47477,,,,,
+1708572000000,51554.54,51576.11,51526.08,51550.01,67.42037,,,,,
+1708572300000,51550.01,51566.95,51550.01,51555.26,50.91567,,,,,
+1708572600000,51555.25,51585.72,51516.47,51527.62,65.98516,,,,,
+1708572900000,51527.63,51527.63,51497.38,51511.07,32.87647,,,,,
+1708573200000,51511.06,51529.99,51497.38,51513.14,27.19322,,,,,
+1708573500000,51513.14,51633.7,51513.13,51631.73,113.27234,,,,,
+1708573800000,51631.72,51658.54,51624.43,51631.35,44.91139,,,,,
+1708574100000,51631.34,51631.35,51578.0,51586.1,43.0155,,,,,
+1708574400000,51586.1,51600.78,51571.2,51600.4,40.92997,,,,,
+1708574700000,51600.39,51635.71,51600.39,51607.24,39.98995,,,,,
+1708575000000,51607.24,51640.01,51601.1,51617.56,44.36115,,,,,
+1708575300000,51617.56,51633.79,51582.43,51610.81,48.01946,,,,,
+1708575600000,51610.81,51616.27,51555.45,51556.56,43.53248,,,,,
+1708575900000,51556.56,51575.91,51531.1,51574.42,64.92467,,,,,
+1708576200000,51574.43,51588.0,51477.68,51503.67,132.52671,,,,,
+1708576500000,51503.67,51544.4,51503.67,51544.39,44.00666,,,,,
+1708576800000,51544.39,51544.4,51517.2,51518.37,42.05691,,,,,
+1708577100000,51518.37,51564.53,51493.37,51564.53,61.42438,,,,,
+1708577400000,51564.52,51564.53,51352.0,51400.06,143.82112,,,,,
+1708577700000,51400.07,51459.6,51400.06,51434.61,94.43596,,,,,
+1708578000000,51434.62,51486.54,51421.87,51482.07,61.68209,,,,,
+1708578300000,51482.07,51506.0,51455.06,51505.99,71.00192,,,,,
+1708578600000,51505.99,51509.48,51474.29,51474.3,38.81438,,,,,
+1708578900000,51474.3,51564.43,51474.29,51564.42,101.51728,,,,,
+1708579200000,51564.42,51652.94,51564.42,51591.08,121.93247,,,,,
+1708579500000,51591.09,51671.09,51581.1,51620.87,88.83863,,,,,
+1708579800000,51620.88,51638.48,51550.0,51563.08,60.96754,,,,,
+1708580100000,51563.08,51594.62,51560.4,51574.16,63.20005,,,,,
+1708580400000,51574.17,51613.71,51565.98,51583.5,59.70874,,,,,
+1708580700000,51583.5,51670.0,51583.5,51662.29,93.19148,,,,,
+1708581000000,51662.29,51684.51,51471.1,51488.37,156.69663,,,,,
+1708581300000,51488.37,51524.89,51471.96,51524.88,49.54081,,,,,
+1708581600000,51524.89,51567.46,51524.88,51567.45,52.91167,,,,,
+1708581900000,51567.46,51580.0,51542.0,51579.86,45.74806,,,,,
+1708582200000,51579.85,51591.09,51565.26,51591.09,39.51966,,,,,
+1708582500000,51591.09,51601.99,51541.1,51566.67,53.56962,,,,,
+1708582800000,51566.68,51630.11,51566.67,51630.11,43.53654,,,,,
+1708583100000,51630.11,51655.98,51616.71,51616.71,86.21653,,,,,
+1708583400000,51616.72,51728.49,51616.71,51708.01,134.35771,,,,,
+1708583700000,51708.0,51739.78,51683.6,51712.21,98.52936,,,,,
+1708584000000,51712.21,51753.97,51708.17,51741.99,71.15725,,,,,
+1708584300000,51742.0,51809.62,51721.66,51786.0,258.0615,,,,,
+1708584600000,51786.0,51806.72,51741.1,51763.41,98.54482,,,,,
+1708584900000,51763.41,51802.56,51759.73,51767.51,94.33385,,,,,
+1708585200000,51767.5,51775.14,51718.18,51721.08,216.30195,,,,,
+1708585500000,51721.08,51721.08,51661.22,51717.65,94.93314,sell,51662.55394123,0.0020981202422193984,266733,0.9886871818007408
+1708585800000,51717.66,51788.0,51717.65,51735.99,77.0639,,,,,
+1708586100000,51736.0,51864.0,51735.99,51859.26,166.48584,,,,,
+1708586400000,51859.27,51877.27,51793.69,51818.0,140.61406,,,,,
+1708586700000,51818.0,51858.36,51800.0,51846.08,91.85251,,,,,
+1708587000000,51846.07,51871.1,51788.38,51834.72,132.9228,,,,,
+1708587300000,51834.72,51878.2,51811.1,51848.26,144.99492,,,,,
+1708587600000,51848.26,51910.32,51848.25,51883.01,195.10117,,,,,
+1708587900000,51883.01,51895.53,51829.2,51830.85,76.18949,,,,,
+1708588200000,51830.84,51830.85,51791.66,51811.08,112.85415,,,,,
+1708588500000,51811.07,51827.64,51767.11,51827.63,133.18551,,,,,
+1708588800000,51827.63,51834.98,51772.49,51810.94,135.38375,,,,,
+1708589100000,51810.95,51937.89,51810.94,51915.8,267.34896,,,,,
+1708589400000,51915.8,51922.04,51782.11,51782.11,182.39352,,,,,
+1708589700000,51782.12,51847.19,51774.5,51829.82,97.96921,,,,,
+1708590000000,51829.83,51856.41,51750.49,51767.18,210.85976,,,,,
+1708590300000,51767.19,51793.29,51700.0,51759.48,143.10618,,,,,
+1708590600000,51759.49,51759.49,51672.42,51724.11,108.52708,,,,,
+1708590900000,51724.11,51784.17,51724.11,51784.17,47.01637,,,,,
+1708591200000,51784.16,51841.1,51747.23,51807.99,83.39169,,,,,
+1708591500000,51807.99,51850.0,51790.0,51846.84,67.22756,,,,,
+1708591800000,51846.85,51908.54,51846.84,51860.11,97.40932,,,,,
+1708592100000,51860.1,51929.44,51860.1,51888.52,155.58615,,,,,
+1708592400000,51888.52,51888.52,51822.68,51832.22,99.45627,,,,,
+1708592700000,51832.21,51888.88,51832.21,51868.01,87.80878,,,,,
+1708593000000,51868.0,51876.31,51783.94,51789.53,85.2686,,,,,
+1708593300000,51789.53,51799.99,51762.44,51762.45,71.54925,,,,,
+1708593600000,51762.44,51780.78,51732.01,51743.46,120.93447,,,,,
+1708593900000,51743.46,51778.17,51711.1,51771.01,131.0398,,,,,
+1708594200000,51771.01,51772.42,51700.0,51739.99,104.06111,,,,,
+1708594500000,51739.99,51740.0,51704.13,51724.54,56.05365,,,,,
+1708594800000,51724.55,51879.57,51724.54,51878.91,165.99233,,,,,
+1708595100000,51878.9,52000.0,51871.1,51963.35,168.33977,,,,,
+1708595400000,51963.35,52034.12,51929.96,52030.44,268.22581,,,,,
+1708595700000,52030.44,52030.45,51931.1,51945.31,103.82883,,,,,
+1708596000000,51945.31,51945.32,51876.7,51916.74,105.30473,,,,,
+1708596300000,51916.74,51917.98,51875.0,51903.35,81.89847,,,,,
+1708596600000,51903.35,51910.0,51869.01,51909.99,79.93599,,,,,
+1708596900000,51909.99,51917.0,51854.35,51867.65,89.80891,,,,,
+1708597200000,51867.65,51883.41,51835.7,51871.1,84.02627,,,,,
+1708597500000,51871.1,51904.0,51871.09,51889.7,87.76465,,,,,
+1708597800000,51889.7,51889.71,51811.49,51849.99,56.51693,,,,,
+1708598100000,51850.0,51850.0,51760.98,51769.16,105.04857,,,,,
+1708598400000,51769.16,51769.17,51732.12,51732.31,63.86382,,,,,
+1708598700000,51732.31,51735.79,51588.36,51683.86,192.5497,buy,51691.5,0.007438253650135832,889383,0.0
+1708599000000,51683.86,51704.44,51655.0,51689.34,102.64854,,,,,
+1708599300000,51689.35,51704.44,51633.87,51694.07,103.28877,,,,,
+1708599600000,51694.08,51699.99,51579.19,51605.16,195.83269,,,,,
+1708599900000,51605.15,51673.98,51605.15,51673.97,111.12735,,,,,
+1708600200000,51673.98,51687.8,51616.92,51656.74,142.12638,,,,,
+1708600500000,51656.74,51656.74,51572.01,51586.48,105.20836,,,,,
+1708600800000,51586.49,51652.84,51568.04,51645.69,106.85147,,,,,
+1708601100000,51645.69,51652.59,51603.03,51626.92,94.14177,,,,,
+1708601400000,51626.93,51669.67,51617.31,51658.99,88.29715,,,,,
+1708601700000,51658.99,51672.68,51628.8,51628.8,55.67515,,,,,
+1708602000000,51628.81,51643.7,51535.01,51559.73,118.87998,,,,,
+1708602300000,51559.73,51583.11,51517.63,51581.05,126.07971,,,,,
+1708602600000,51581.05,51660.17,51581.05,51635.09,109.69695,,,,,
+1708602900000,51635.09,51635.1,51611.1,51622.04,39.89082,,,,,
+1708603200000,51622.05,51635.14,51576.59,51587.99,75.80685,,,,,
+1708603500000,51587.99,51704.0,51587.99,51684.01,81.99917,,,,,
+1708603800000,51684.0,51700.0,51643.36,51684.0,52.45168,,,,,
+1708604100000,51683.99,51733.05,51664.43,51709.03,120.40047,,,,,
+1708604400000,51709.03,51709.04,51635.0,51679.12,106.36913,,,,,
+1708604700000,51679.13,51679.13,51658.33,51658.33,51.21091,,,,,
+1708605000000,51658.34,51662.0,51555.0,51586.04,127.24553,,,,,
+1708605300000,51586.03,51591.09,51489.84,51499.99,142.96804,,,,,
+1708605600000,51499.99,51521.1,51424.28,51491.99,213.89428,,,,,
+1708605900000,51492.0,51533.29,51443.97,51533.29,117.96542,,,,,
+1708606200000,51533.28,51540.9,51496.91,51496.91,98.10697,,,,,
+1708606500000,51496.1,51543.84,51466.33,51521.1,74.79288,,,,,
+1708606800000,51521.11,51543.84,51474.54,51505.98,144.1252,,,,,
+1708607100000,51505.99,51505.99,51422.6,51446.0,95.00657,,,,,
+1708607400000,51446.0,51451.1,51352.92,51410.5,198.17608,,,,,
+1708607700000,51410.5,51410.51,51178.0,51241.4,477.18767,,,,,
+1708608000000,51241.39,51270.06,51121.0,51237.8,272.92552,,,,,
+1708608300000,51237.79,51276.0,51156.39,51265.75,169.05489,,,,,
+1708608600000,51265.76,51356.59,51233.41,51302.32,202.72008,,,,,
+1708608900000,51302.33,51326.81,51212.0,51234.0,154.67976,,,,,
+1708609200000,51234.0,51234.01,51071.1,51073.24,291.49495,,,,,
+1708609500000,51073.23,51127.94,50940.78,50955.87,525.52057,,,,,
+1708609800000,50955.87,51135.15,50955.86,51092.16,171.40254,,,,,
+1708610100000,51092.16,51177.66,51092.16,51164.02,200.92859,,,,,
+1708610400000,51164.01,51177.68,51128.78,51128.78,153.27126,,,,,
+1708610700000,51128.79,51219.61,51077.8,51204.69,238.9337,,,,,
+1708611000000,51204.7,51280.0,51204.69,51228.19,167.9737,,,,,
+1708611300000,51228.18,51251.1,51084.0,51102.03,301.78609,,,,,
+1708611600000,51102.03,51132.78,51060.0,51101.99,167.02447,,,,,
+1708611900000,51102.0,51157.02,51092.03,51118.0,115.31269,,,,,
+1708612200000,51118.0,51240.0,51060.01,51226.87,255.46386,,,,,
+1708612500000,51226.87,51266.0,51176.07,51176.07,139.3553,,,,,
+1708612800000,51176.08,51330.77,51117.93,51290.6,220.96765,,,,,
+1708613100000,51290.61,51343.92,51267.15,51273.6,174.26869,,,,,
+1708613400000,51273.59,51306.79,51236.59,51261.07,148.05534,,,,,
+1708613700000,51261.06,51418.39,51261.06,51374.0,218.98766,,,,,
+1708614000000,51374.0,51480.0,51361.1,51381.34,230.33561,,,,,
+1708614300000,51381.33,51424.97,51348.0,51348.01,140.03621,,,,,
+1708614600000,51348.01,51371.1,51311.1,51352.5,128.14806,,,,,
+1708614900000,51352.5,51369.44,51286.2,51331.1,153.71109,,,,,
+1708615200000,51331.11,51400.0,51294.89,51386.98,104.49191,,,,,
+1708615500000,51386.98,51405.99,51352.66,51368.0,123.66167,,,,,
+1708615800000,51368.01,51638.83,51331.1,51597.0,446.9934,,,,,
+1708616100000,51597.0,51674.17,51561.92,51568.0,324.91676,,,,,
+1708616400000,51567.99,51619.07,51541.38,51566.0,121.13318,,,,,
+1708616700000,51566.01,51566.63,51482.15,51529.41,141.75171,,,,,
+1708617000000,51529.4,51574.17,51509.13,51573.99,87.07047,,,,,
+1708617300000,51573.99,51619.6,51573.99,51602.4,135.02385,,,,,
+1708617600000,51602.41,51664.0,51578.61,51649.88,152.77851,,,,,
+1708617900000,51649.87,51706.85,51624.05,51706.84,153.04052,,,,,
+1708618200000,51706.85,51750.01,51706.84,51706.85,116.7817,,,,,
+1708618500000,51706.85,51726.7,51592.0,51629.35,162.69706,,,,,
+1708618800000,51629.35,51631.99,51474.0,51563.74,153.81936,,,,,
+1708619100000,51563.75,51563.75,51400.0,51444.61,185.66949,,,,,
+1708619400000,51444.6,51561.46,51441.1,51552.07,113.0822,,,,,
+1708619700000,51552.08,51598.97,51526.98,51526.99,133.72702,,,,,
+1708620000000,51526.98,51571.1,51525.28,51525.29,88.20634,,,,,
+1708620300000,51525.28,51538.31,51447.46,51492.58,141.6406,,,,,
+1708620600000,51492.57,51493.49,51435.61,51471.98,66.49384,,,,,
+1708620900000,51471.98,51491.91,51435.96,51479.09,110.84247,,,,,
+1708621200000,51479.1,51534.46,51454.01,51485.58,141.4118,,,,,
+1708621500000,51485.59,51550.07,51462.31,51481.1,93.69068,,,,,
+1708621800000,51481.09,51516.55,51470.89,51472.01,86.01438,,,,,
+1708622100000,51472.02,51590.47,51467.81,51590.46,76.86129,,,,,
+1708622400000,51590.47,51662.0,51590.46,51623.45,147.39081,,,,,
+1708622700000,51623.45,51623.46,51546.96,51589.11,86.43024,,,,,
+1708623000000,51589.1,51631.1,51572.83,51631.09,97.54517,,,,,
+1708623300000,51631.1,51671.36,51626.59,51644.18,122.18695,,,,,
+1708623600000,51644.19,51678.43,51641.09,51675.75,96.64519,,,,,
+1708623900000,51675.75,51700.0,51632.01,51680.24,97.20805,,,,,
+1708624200000,51680.25,51731.1,51664.77,51731.1,103.16834,,,,,
+1708624500000,51731.1,51731.1,51681.1,51697.4,81.40851,,,,,
+1708624800000,51697.4,51697.41,51631.1,51671.1,166.06896,,,,,
+1708625100000,51671.09,51679.48,51601.1,51631.09,72.62364,,,,,
+1708625400000,51631.09,51631.1,51602.0,51612.67,76.45245,,,,,
+1708625700000,51612.66,51615.54,51587.6,51587.65,56.7675,,,,,
+1708626000000,51587.65,51615.01,51587.6,51615.0,63.47023,,,,,
+1708626300000,51615.0,51665.13,51583.27,51586.61,72.70182,,,,,
+1708626600000,51586.62,51586.62,51501.0,51536.0,69.42228,,,,,
+1708626900000,51536.0,51571.1,51513.21,51571.1,72.59456,,,,,
+1708627200000,51571.09,51679.62,51558.4,51656.67,86.20041,,,,,
+1708627500000,51656.67,51720.43,51627.77,51680.88,172.30245,,,,,
+1708627800000,51680.89,51680.89,51602.09,51624.6,87.3687,,,,,
+1708628100000,51624.61,51720.87,51624.6,51718.81,87.36854,,,,,
+1708628400000,51718.82,51718.82,51654.0,51654.01,123.96425,,,,,
+1708628700000,51654.01,51661.99,51531.9,51573.99,577.17341,,,,,
+1708629000000,51574.0,51604.38,51549.45,51604.38,76.72667,,,,,
+1708629300000,51604.37,51634.99,51552.0,51552.0,73.12441,,,,,
+1708629600000,51552.0,51572.8,51522.66,51569.44,83.94714,,,,,
+1708629900000,51569.44,51613.03,51569.43,51607.8,65.08437,,,,,
+1708630200000,51607.8,51609.39,51571.1,51590.41,57.59325,,,,,
+1708630500000,51590.4,51592.55,51460.8,51505.85,103.41424,,,,,
+1708630800000,51505.85,51515.99,51485.6,51487.4,53.77718,,,,,
+1708631100000,51487.4,51515.6,51475.43,51481.11,65.44023,,,,,
+1708631400000,51481.1,51507.86,51481.1,51505.41,88.50301,,,,,
+1708631700000,51505.41,51510.0,51465.0,51509.99,44.01838,,,,,
+1708632000000,51509.99,51522.86,51461.1,51518.21,143.8346,,,,,
+1708632300000,51518.2,51578.84,51508.39,51546.0,122.32061,,,,,
+1708632600000,51546.01,51622.49,51546.0,51622.48,100.43135,,,,,
+1708632900000,51622.48,51670.32,51622.48,51659.56,97.52773,,,,,
+1708633200000,51659.57,51669.36,51638.26,51638.26,43.6344,,,,,
+1708633500000,51638.27,51930.0,51632.24,51915.19,489.06429,,,,,
+1708633800000,51915.2,52065.78,51790.0,51856.69,885.36523,,,,,
+1708634100000,51856.68,51997.95,51856.68,51943.22,377.83211,,,,,
+1708634400000,51943.22,51988.0,51870.0,51900.59,217.80484,,,,,
+1708634700000,51900.59,51900.59,51742.0,51791.0,151.38142,,,,,
+1708635000000,51791.0,51988.0,51786.23,51970.22,151.74607,,,,,
+1708635300000,51970.23,52038.46,51877.75,51995.58,340.98574,,,,,
+1708635600000,51995.59,52007.65,51887.41,51925.99,122.3919,,,,,
+1708635900000,51926.0,51926.0,51784.59,51817.74,115.30891,,,,,
+1708636200000,51817.74,51817.74,51688.97,51749.43,142.66977,,,,,
+1708636500000,51749.42,51749.43,51632.66,51661.11,101.5461,,,,,
+1708636800000,51661.11,51667.17,51611.4,51654.0,126.43051,,,,,
+1708637100000,51654.0,51713.1,51622.7,51713.1,69.00135,,,,,
+1708637400000,51713.1,51714.58,51568.01,51586.28,138.09475,,,,,
+1708637700000,51586.28,51623.17,51551.87,51584.64,75.33724,,,,,
+1708638000000,51584.63,51650.0,51570.0,51624.02,64.602,,,,,
+1708638300000,51624.01,51624.02,51545.26,51546.09,116.22712,,,,,
+1708638600000,51546.1,51607.8,51546.09,51576.02,86.69189,,,,,
+1708638900000,51576.01,51679.99,51565.73,51656.96,106.6687,,,,,
+1708639200000,51656.96,51717.87,51656.0,51681.1,87.15155,,,,,
+1708639500000,51681.09,51708.74,51547.8,51558.0,74.89511,,,,,
+1708639800000,51558.0,51597.06,51513.68,51597.05,83.67573,,,,,
+1708640100000,51597.06,51659.99,51531.1,51542.01,130.24945,,,,,
+1708640400000,51542.0,51591.03,51507.55,51564.56,86.71114,,,,,
+1708640700000,51564.57,51564.57,51184.04,51208.99,435.76191,,,,,
+1708641000000,51209.0,51450.0,51208.99,51449.99,159.54658,,,,,
+1708641300000,51449.99,51501.88,51409.34,51501.88,97.14795,,,,,
+1708641600000,51501.88,51501.99,51396.83,51396.84,59.3448,,,,,
+1708641900000,51396.83,51488.15,51375.0,51488.15,47.92573,,,,,
+1708642200000,51488.14,51495.82,51464.26,51495.81,40.81521,,,,,
+1708642500000,51495.82,51499.01,51434.01,51456.01,53.83529,,,,,
+1708642800000,51456.01,51482.69,51402.0,51402.0,91.10966,,,,,
+1708643100000,51402.01,51417.66,51320.33,51331.1,97.06889,,,,,
+1708643400000,51331.11,51350.0,51276.0,51330.0,98.51337,,,,,
+1708643700000,51330.0,51335.89,51281.1,51281.11,96.795,,,,,
+1708644000000,51281.1,51301.99,51230.0,51297.18,219.52865,,,,,
+1708644300000,51297.18,51350.08,51297.17,51335.22,73.98601,,,,,
+1708644600000,51335.22,51365.72,51335.21,51361.38,63.47212,,,,,
+1708644900000,51361.38,51391.0,51322.07,51334.32,57.14931,,,,,
+1708645200000,51334.31,51334.32,51286.0,51286.0,82.68924,,,,,
+1708645500000,51286.0,51350.0,51286.0,51339.6,53.42441,,,,,
+1708645800000,51339.6,51354.0,51302.2,51339.46,42.71586,,,,,
+1708646100000,51339.46,51353.4,51288.41,51288.42,62.31143,,,,,
+1708646400000,51288.42,51334.79,51276.97,51276.98,69.23393,,,,,
+1708646700000,51276.98,51347.63,51263.53,51345.52,74.82812,,,,,
+1708647000000,51345.52,51358.0,51316.38,51320.35,28.41517,,,,,
+1708647300000,51320.35,51320.36,51291.6,51310.01,61.11706,,,,,
+1708647600000,51310.0,51382.2,51307.99,51366.92,57.37374,,,,,
+1708647900000,51366.91,51372.66,51352.0,51372.66,34.31023,,,,,
+1708648200000,51372.66,51404.87,51370.1,51398.0,83.22547,,,,,
+1708648500000,51397.99,51410.0,51369.35,51410.0,43.87575,,,,,
+1708648800000,51409.99,51421.1,51388.65,51421.09,49.79095,,,,,
+1708649100000,51421.09,51480.95,51396.81,51458.02,209.87473,,,,,
+1708649400000,51458.03,51483.09,51431.1,51454.0,79.32551,,,,,
+1708649700000,51454.01,51470.0,51452.51,51455.85,43.91708,,,,,
+1708650000000,51455.84,51468.9,51431.1,51468.84,48.55455,,,,,
+1708650300000,51468.85,51468.85,51436.84,51436.85,40.45732,,,,,
+1708650600000,51436.85,51450.0,51424.55,51427.32,31.14859,,,,,
+1708650900000,51427.33,51441.66,51414.82,51421.62,46.43065,,,,,
+1708651200000,51421.62,51421.63,51386.04,51398.82,58.45623,,,,,
+1708651500000,51398.82,51431.1,51398.81,51431.1,32.16738,,,,,
+1708651800000,51431.09,51510.0,51431.09,51479.37,57.94093,,,,,
+1708652100000,51479.37,51548.54,51479.37,51501.58,155.59753,,,,,
+1708652400000,51501.57,51507.0,51471.91,51471.92,52.64069,,,,,
+1708652700000,51471.92,51471.92,51392.39,51396.01,73.11484,,,,,
+1708653000000,51396.0,51396.01,51325.21,51371.13,59.44717,,,,,
+1708653300000,51371.14,51388.02,51310.41,51311.11,88.71031,,,,,
+1708653600000,51311.11,51391.1,51311.1,51374.5,92.95209,,,,,
+1708653900000,51374.5,51420.0,51374.5,51400.01,56.14604,,,,,
+1708654200000,51400.01,51403.99,51384.4,51386.11,49.58557,,,,,
+1708654500000,51386.11,51386.12,51321.1,51321.1,46.07277,,,,,
+1708654800000,51321.1,51346.0,51310.0,51345.15,42.35478,,,,,
+1708655100000,51345.15,51345.15,51273.67,51287.99,52.3197,,,,,
+1708655400000,51287.99,51330.0,51270.0,51321.1,46.02516,,,,,
+1708655700000,51321.1,51354.0,51321.09,51341.1,38.63137,,,,,
+1708656000000,51341.09,51419.36,51341.09,51412.21,62.49837,,,,,
+1708656300000,51412.2,51426.0,51389.2,51389.2,51.80438,,,,,
+1708656600000,51389.21,51389.21,51150.65,51174.12,181.45684,,,,,
+1708656900000,51174.11,51174.12,51035.52,51096.39,336.19987,,,,,
+1708657200000,51096.38,51169.99,51035.53,51096.4,239.30692,,,,,
+1708657500000,51096.4,51121.1,51000.0,51007.78,527.7421,,,,,
+1708657800000,51007.79,51066.0,50971.11,51033.93,297.75162,,,,,
+1708658100000,51033.94,51092.93,50980.0,51089.24,237.07456,,,,,
+1708658400000,51089.24,51089.25,51031.81,51074.52,120.11818,,,,,
+1708658700000,51074.53,51074.53,51012.0,51056.0,122.89264,,,,,
+1708659000000,51056.0,51094.67,51046.91,51046.91,127.66803,,,,,
+1708659300000,51046.92,51061.99,51017.28,51017.28,91.90618,,,,,
+1708659600000,51017.28,51120.0,51001.48,51099.94,85.26488,,,,,
+1708659900000,51099.93,51120.0,51060.0,51077.86,100.78557,,,,,
+1708660200000,51077.87,51093.19,51065.39,51065.4,51.80364,,,,,
+1708660500000,51065.4,51100.0,51052.2,51100.0,57.24917,,,,,
+1708660800000,51100.0,51106.87,51063.61,51063.62,88.80439,,,,,
+1708661100000,51063.62,51063.62,51003.0,51003.01,73.84989,,,,,
+1708661400000,51003.01,51091.87,51003.0,51091.86,68.2836,,,,,
+1708661700000,51091.87,51198.23,51031.1,51180.06,106.37995,,,,,
+1708662000000,51180.06,51218.0,51134.75,51200.01,142.58746,,,,,
+1708662300000,51200.0,51236.64,51181.1,51236.64,84.24122,,,,,
+1708662600000,51236.63,51321.92,51232.0,51256.8,148.3989,,,,,
+1708662900000,51256.8,51267.59,51229.19,51235.6,68.03466,,,,,
+1708663200000,51235.61,51238.0,51183.21,51224.03,67.67263,,,,,
+1708663500000,51224.04,51250.59,51195.84,51244.61,68.78727,,,,,
+1708663800000,51244.61,51254.2,51216.0,51216.0,63.22133,,,,,
+1708664100000,51216.0,51224.81,51210.03,51219.59,37.34387,,,,,
+1708664400000,51219.59,51219.6,51155.35,51198.3,69.01862,,,,,
+1708664700000,51198.3,51198.31,51148.07,51161.1,77.67075,,,,,
+1708665000000,51161.1,51188.36,51161.09,51184.0,55.98518,,,,,
+1708665300000,51184.0,51205.2,51145.61,51205.19,91.47578,,,,,
+1708665600000,51205.19,51228.2,51205.19,51228.2,83.99822,,,,,
+1708665900000,51228.2,51228.2,51186.25,51204.97,60.15834,,,,,
+1708666200000,51204.96,51206.0,51151.48,51169.99,90.5366,,,,,
+1708666500000,51170.0,51210.45,51169.99,51177.55,56.65795,,,,,
+1708666800000,51177.54,51187.27,51142.85,51157.98,38.34017,,,,,
+1708667100000,51157.99,51157.99,51133.05,51139.93,51.7809,,,,,
+1708667400000,51139.93,51170.35,51116.0,51170.34,37.09274,,,,,
+1708667700000,51170.34,51239.43,51170.34,51236.01,48.12528,,,,,
+1708668000000,51236.0,51280.19,51234.01,51256.69,65.44543,,,,,
+1708668300000,51256.69,51297.82,51245.81,51267.99,70.29013,,,,,
+1708668600000,51268.0,51268.0,51241.11,51266.39,43.88735,,,,,
+1708668900000,51266.39,51281.1,51255.47,51264.4,45.4393,,,,,
+1708669200000,51264.4,51264.4,51239.73,51242.89,27.31689,,,,,
+1708669500000,51242.89,51247.41,51211.1,51211.11,59.74386,,,,,
+1708669800000,51211.1,51260.0,51211.1,51258.16,37.74702,,,,,
+1708670100000,51258.17,51312.72,51258.16,51268.21,52.64289,,,,,
+1708670400000,51268.21,51273.66,51233.68,51248.37,51.0676,,,,,
+1708670700000,51248.37,51308.6,51248.36,51308.6,61.02683,,,,,
+1708671000000,51308.6,51313.99,51284.0,51284.0,48.60326,,,,,
+1708671300000,51284.01,51311.1,51284.0,51301.11,43.07709,,,,,
+1708671600000,51301.1,51301.11,51257.0,51290.87,95.62011,,,,,
+1708671900000,51290.88,51294.75,51255.36,51257.75,56.04187,,,,,
+1708672200000,51257.76,51259.99,51246.61,51249.85,108.08431,,,,,
+1708672500000,51249.85,51249.85,51221.78,51221.78,45.02104,,,,,
+1708672800000,51221.78,51231.57,51171.1,51178.0,65.23578,,,,,
+1708673100000,51178.0,51181.1,51113.33,51138.0,81.71664,,,,,
+1708673400000,51138.0,51138.0,51042.06,51051.12,144.27136,,,,,
+1708673700000,51051.11,51127.2,51047.29,51088.71,154.12198,,,,,
+1708674000000,51088.72,51088.72,51033.73,51052.29,136.4415,,,,,
+1708674300000,51052.28,51052.29,50889.0,50903.0,288.67476,,,,,
+1708674600000,50903.0,50951.1,50889.0,50921.1,224.93024,,,,,
+1708674900000,50921.1,50973.04,50892.22,50915.96,173.99693,,,,,
+1708675200000,50915.95,50998.8,50891.1,50992.01,156.70625,,,,,
+1708675500000,50992.01,51092.93,50937.02,51083.33,166.60471,,,,,
+1708675800000,51083.34,51170.0,51046.0,51168.23,93.37939,,,,,
+1708676100000,51168.23,51168.24,51064.4,51064.41,93.26848,,,,,
+1708676400000,51064.4,51110.0,51034.09,51097.92,65.69266,,,,,
+1708676700000,51097.91,51097.92,51051.1,51051.11,79.80717,,,,,
+1708677000000,51051.11,51053.76,50945.4,50981.1,110.34171,,,,,
+1708677300000,50981.09,51032.0,50850.0,51005.16,246.31939,,,,,
+1708677600000,51005.16,51005.17,50950.0,50973.5,88.21088,,,,,
+1708677900000,50973.5,51020.99,50867.45,50882.0,281.01164,,,,,
+1708678200000,50881.99,50950.0,50830.0,50950.0,114.92749,,,,,
+1708678500000,50950.0,51000.0,50911.1,50958.54,97.95583,,,,,
+1708678800000,50958.55,50986.0,50911.1,50920.0,103.09384,,,,,
+1708679100000,50919.99,50946.0,50870.1,50940.59,114.2046,,,,,
+1708679400000,50940.59,50972.89,50883.65,50972.89,101.01382,,,,,
+1708679700000,50972.88,51066.66,50962.6,51018.94,186.64002,,,,,
+1708680000000,51018.95,51018.95,50889.47,50894.72,129.23317,,,,,
+1708680300000,50894.71,50995.0,50884.61,50963.26,147.61887,,,,,
+1708680600000,50963.26,51040.0,50963.26,51003.35,161.71977,,,,,
+1708680900000,51003.35,51038.48,50988.6,51010.0,146.26474,,,,,
+1708681200000,51010.0,51060.52,51010.0,51053.05,66.57003,,,,,
+1708681500000,51053.06,51060.51,50877.98,50890.0,204.22882,,,,,
+1708681800000,50890.01,50947.58,50884.01,50931.1,92.21484,,,,,
+1708682100000,50931.1,51009.52,50931.09,51009.38,90.99866,,,,,
+1708682400000,51009.38,51051.1,51005.52,51025.73,86.81888,,,,,
+1708682700000,51025.74,51025.74,50971.64,50986.87,71.14136,,,,,
+1708683000000,50986.87,51014.43,50965.81,51008.51,44.31034,,,,,
+1708683300000,51008.51,51020.0,50970.34,51019.99,70.96735,,,,,
+1708683600000,51020.0,51124.36,51019.99,51119.93,102.5908,,,,,
+1708683900000,51119.93,51135.88,51094.8,51123.3,75.5145,,,,,
+1708684200000,51123.3,51160.04,51092.63,51101.19,75.36796,,,,,
+1708684500000,51101.19,51155.75,51084.0,51147.4,87.38472,,,,,
+1708684800000,51147.41,51147.41,51112.0,51123.6,60.21385,,,,,
+1708685100000,51123.6,51174.56,51123.59,51166.6,82.68676,,,,,
+1708685400000,51166.6,51167.3,51139.6,51160.56,44.20342,,,,,
+1708685700000,51160.56,51171.1,51136.0,51171.09,39.74574,,,,,
+1708686000000,51171.09,51209.0,51144.0,51198.95,99.88948,,,,,
+1708686300000,51198.95,51198.96,51144.0,51188.0,65.68839,,,,,
+1708686600000,51187.99,51217.24,51185.95,51217.23,61.12487,,,,,
+1708686900000,51217.23,51243.99,51197.84,51201.92,68.25041,,,,,
+1708687200000,51201.92,51202.89,51159.49,51177.32,34.78728,,,,,
+1708687500000,51177.33,51177.33,51150.32,51150.33,38.82599,,,,,
+1708687800000,51150.33,51194.6,51141.2,51169.02,80.04543,,,,,
+1708688100000,51169.02,51231.1,51169.01,51231.09,59.59589,,,,,
+1708688400000,51231.09,51244.0,51201.1,51217.85,57.82205,,,,,
+1708688700000,51217.85,51263.22,51215.31,51219.89,56.80564,,,,,
+1708689000000,51219.89,51235.32,51206.4,51206.4,112.57612,,,,,
+1708689300000,51206.4,51230.32,51192.36,51218.95,47.70899,,,,,
+1708689600000,51218.94,51225.25,51100.0,51121.09,70.72587,,,,,
+1708689900000,51121.1,51147.61,51100.0,51118.95,68.029,,,,,
+1708690200000,51118.95,51118.99,50992.56,51089.07,177.02831,,,,,
+1708690500000,51089.07,51110.0,51041.1,51085.72,53.64074,,,,,
+1708690800000,51085.73,51085.73,50950.0,50987.51,123.8385,,,,,
+1708691100000,50987.51,50997.09,50926.21,50951.99,254.33886,,,,,
+1708691400000,50951.99,51004.22,50933.85,51004.2,160.67164,,,,,
+1708691700000,51004.2,51008.61,50990.01,51000.42,84.93848,,,,,
+1708692000000,51000.42,51014.8,50995.92,51007.11,65.2578,,,,,
+1708692300000,51007.11,51015.66,50973.55,51014.91,108.49985,,,,,
+1708692600000,51014.9,51022.34,51007.29,51018.14,64.69353,,,,,
+1708692900000,51018.14,51019.71,50950.0,50994.01,157.02942,,,,,
+1708693200000,50994.0,51014.37,50993.99,50994.0,73.7758,,,,,
+1708693500000,50994.0,51071.52,50993.99,51021.41,76.22349,,,,,
+1708693800000,51021.41,51021.42,50925.02,50958.0,196.37861,,,,,
+1708694100000,50958.0,51042.43,50925.02,51011.11,83.8463,,,,,
+1708694400000,51011.12,51020.79,50976.54,50994.58,90.70244,,,,,
+1708694700000,50994.59,51016.46,50990.0,51008.75,106.18029,,,,,
+1708695000000,51008.75,51069.04,51002.73,51031.11,81.97826,,,,,
+1708695300000,51031.1,51040.01,50953.8,50990.0,101.62539,,,,,
+1708695600000,50990.01,51053.74,50954.48,51052.01,102.86205,,,,,
+1708695900000,51052.01,51080.0,51005.99,51022.11,88.07796,,,,,
+1708696200000,51022.11,51083.16,51012.0,51058.06,96.0673,,,,,
+1708696500000,51058.05,51095.0,51047.0,51058.2,140.55891,,,,,
+1708696800000,51058.21,51082.96,51030.83,51056.07,88.12591,,,,,
+1708697100000,51056.06,51056.07,50926.0,50942.61,122.5855,,,,,
+1708697400000,50942.61,51019.46,50941.1,51002.39,110.55656,,,,,
+1708697700000,51002.39,51145.0,50976.46,51136.42,167.4718,,,,,
+1708698000000,51136.43,51333.47,51136.42,51220.41,367.10179,,,,,
+1708698300000,51220.41,51242.34,51175.32,51187.86,178.10416,,,,,
+1708698600000,51187.85,51300.0,51110.0,51133.79,361.76731,,,,,
+1708698900000,51133.79,51158.37,50886.86,50891.44,521.14858,,,,,
+1708699200000,50891.44,51026.0,50850.0,50916.01,460.4361,,,,,
+1708699500000,50916.02,50958.0,50800.32,50931.11,365.79933,,,,,
+1708699800000,50931.11,51114.36,50906.42,51100.61,260.92596,,,,,
+1708700100000,51100.6,51268.45,51055.5,51126.0,371.69274,,,,,
+1708700400000,51126.0,51126.0,50974.23,51051.99,212.94807,,,,,
+1708700700000,51051.99,51077.62,50940.0,50990.42,208.58729,,,,,
+1708701000000,50990.41,51013.44,50926.0,50980.01,185.81903,,,,,
+1708701300000,50980.02,50980.02,50855.17,50891.1,261.63892,,,,,
+1708701600000,50891.1,50999.69,50871.1,50992.01,175.47266,,,,,
+1708701900000,50992.0,50992.01,50833.02,50892.59,214.70978,,,,,
+1708702200000,50892.6,51000.0,50855.91,50976.01,176.30017,,,,,
+1708702500000,50976.0,51015.79,50931.1,51006.34,180.62376,,,,,
+1708702800000,51006.33,51024.28,50941.57,50977.99,140.40157,,,,,
+1708703100000,50978.0,51031.1,50885.59,50895.09,198.11829,,,,,
+1708703400000,50895.09,51008.4,50854.34,51000.5,181.18022,,,,,
+1708703700000,51000.5,51020.0,50885.09,50911.11,164.34405,,,,,
+1708704000000,50911.1,50943.69,50826.41,50842.92,215.63536,,,,,
+1708704300000,50842.91,50861.1,50700.0,50842.37,545.1948,,,,,
+1708704600000,50842.37,50867.5,50683.58,50695.15,294.72087,buy,50825.0,0.007565066179163726,987388,0.0
+1708704900000,50695.15,50746.93,50629.33,50698.0,428.59543,,,,,
+1708705200000,50697.99,50866.59,50631.04,50858.98,445.99616,,,,,
+1708705500000,50858.97,50877.84,50811.1,50865.06,143.20389,,,,,
+1708705800000,50865.07,50910.0,50794.5,50854.55,144.06006,,,,,
+1708706100000,50854.55,50948.66,50854.55,50922.29,118.59336,,,,,
+1708706400000,50922.28,50989.61,50922.28,50942.02,89.81824,,,,,
+1708706700000,50942.03,51056.0,50895.03,51023.52,168.52286,,,,,
+1708707000000,51023.52,51121.01,51023.52,51041.11,160.89432,,,,,
+1708707300000,51041.1,51056.0,51002.0,51053.07,83.98273,,,,,
+1708707600000,51053.08,51080.48,51022.17,51076.68,89.48558,,,,,
+1708707900000,51076.67,51150.0,51061.1,51074.01,136.53514,,,,,
+1708708200000,51074.01,51148.78,51074.0,51086.49,95.38673,,,,,
+1708708500000,51086.49,51114.0,51032.0,51049.18,66.1364,,,,,
+1708708800000,51049.18,51105.39,51049.17,51077.53,91.76945,,,,,
+1708709100000,51077.52,51078.02,50974.0,51003.99,158.01143,,,,,
+1708709400000,51004.0,51100.0,51003.99,51090.01,58.73794,,,,,
+1708709700000,51090.01,51166.67,51090.0,51137.92,72.63703,,,,,
+1708710000000,51137.92,51172.91,51128.41,51172.9,62.92177,,,,,
+1708710300000,51172.9,51172.91,51115.07,51137.0,65.37754,,,,,
+1708710600000,51136.99,51137.0,51078.01,51088.04,81.13646,,,,,
+1708710900000,51088.05,51147.45,51077.83,51139.14,63.42552,,,,,
+1708711200000,51139.13,51146.27,51107.8,51109.79,82.78977,,,,,
+1708711500000,51109.8,51109.8,51030.0,51051.09,77.54262,,,,,
+1708711800000,51051.1,51051.1,51000.0,51011.09,73.15787,,,,,
+1708712100000,51011.09,51081.1,51011.09,51081.1,89.6719,,,,,
+1708712400000,51081.09,51131.1,51081.09,51131.1,61.57372,,,,,
+1708712700000,51131.09,51172.0,51131.09,51153.95,87.49669,,,,,
+1708713000000,51153.95,51158.63,51131.84,51155.98,61.15568,,,,,
+1708713300000,51155.97,51193.69,51101.18,51127.99,68.52813,,,,,
+1708713600000,51128.0,51162.0,51123.48,51161.99,36.92054,,,,,
+1708713900000,51161.99,51183.93,51138.0,51161.96,182.88078,,,,,
+1708714200000,51161.95,51164.04,51135.0,51151.09,45.60364,,,,,
+1708714500000,51151.1,51151.1,51082.01,51103.76,68.4411,,,,,
+1708714800000,51103.76,51105.84,51066.79,51083.27,42.31994,,,,,
+1708715100000,51083.28,51083.28,51032.88,51039.95,70.27981,,,,,
+1708715400000,51039.95,51087.42,51039.95,51087.41,57.42066,,,,,
+1708715700000,51087.42,51135.71,51087.41,51135.7,29.19959,,,,,
+1708716000000,51135.7,51195.18,51135.7,51139.31,64.88186,,,,,
+1708716300000,51139.32,51143.11,51131.42,51134.58,41.79636,,,,,
+1708716600000,51134.58,51159.71,51108.81,51153.13,119.95759,,,,,
+1708716900000,51153.13,51190.0,51153.13,51185.02,47.45415,,,,,
+1708717200000,51185.01,51190.54,51101.1,51115.42,72.48214,,,,,
+1708717500000,51115.42,51169.26,51096.41,51133.75,80.41296,,,,,
+1708717800000,51133.74,51147.59,51089.99,51099.33,120.97949,,,,,
+1708718100000,51099.34,51099.34,51051.1,51099.09,86.95274,,,,,
+1708718400000,51099.09,51126.84,51093.32,51098.0,68.33221,,,,,
+1708718700000,51098.01,51139.12,51098.0,51129.18,128.56165,,,,,
+1708719000000,51129.18,51162.04,51129.17,51161.12,62.0002,,,,,
+1708719300000,51161.12,51161.13,51071.1,51075.38,68.65846,,,,,
+1708719600000,51075.39,51075.39,51000.0,51000.0,74.64501,,,,,
+1708719900000,51000.0,51025.4,50982.95,51001.95,74.98837,,,,,
+1708720200000,51001.96,51046.8,51001.95,51046.79,47.63328,,,,,
+1708720500000,51046.79,51073.64,51045.85,51056.63,48.04997,,,,,
+1708720800000,51056.63,51056.64,50961.1,50973.37,76.40665,,,,,
+1708721100000,50973.36,51041.1,50970.42,51041.09,76.43367,,,,,
+1708721400000,51041.1,51078.0,51032.11,51070.27,94.53096,,,,,
+1708721700000,51070.26,51111.1,51059.67,51079.21,96.52652,,,,,
+1708722000000,51079.2,51094.64,51056.81,51077.51,59.7044,,,,,
+1708722300000,51077.51,51082.66,51056.63,51064.12,44.84572,,,,,
+1708722600000,51064.12,51064.12,51026.3,51031.08,48.88437,,,,,
+1708722900000,51031.09,51048.0,51008.26,51008.26,28.81727,,,,,
+1708723200000,51008.26,51054.0,51008.26,51031.09,23.78056,,,,,
+1708723500000,51031.09,51031.1,51002.49,51018.58,34.46835,,,,,
+1708723800000,51018.59,51040.7,51018.57,51040.69,17.15411,,,,,
+1708724100000,51040.7,51041.1,50999.95,51024.47,38.99446,,,,,
+1708724400000,51024.47,51057.14,51024.47,51057.13,18.76379,,,,,
+1708724700000,51057.13,51057.14,51032.11,51045.86,24.67186,,,,,
+1708725000000,51045.85,51053.52,51002.54,51021.1,45.60621,,,,,
+1708725300000,51021.1,51021.1,50986.12,50986.12,29.54556,,,,,
+1708725600000,50986.12,51011.14,50986.12,51002.0,40.15116,,,,,
+1708725900000,51002.0,51013.0,50987.62,50997.99,27.69017,,,,,
+1708726200000,50998.0,51025.31,50964.84,50964.84,26.69744,,,,,
+1708726500000,50964.85,50964.85,50941.1,50941.11,44.69568,,,,,
+1708726800000,50941.1,50941.11,50895.13,50895.13,59.01041,,,,,
+1708727100000,50895.14,50956.7,50891.1,50956.7,61.71938,,,,,
+1708727400000,50956.69,50956.7,50846.0,50891.14,53.53528,,,,,
+1708727700000,50891.13,50917.1,50891.01,50917.1,24.70345,,,,,
+1708728000000,50917.09,50917.1,50816.56,50834.71,46.72119,,,,,
+1708728300000,50834.72,50834.72,50783.89,50799.99,54.29956,,,,,
+1708728600000,50799.99,50805.59,50791.23,50791.24,51.39139,,,,,
+1708728900000,50791.24,50802.34,50750.0,50788.01,49.6659,,,,,
+1708729200000,50788.0,50788.01,50689.0,50719.2,91.31414,,,,,
+1708729500000,50719.21,50719.21,50668.18,50707.65,106.86505,,,,,
+1708729800000,50707.66,50707.66,50653.4,50653.4,56.6074,,,,,
+1708730100000,50653.4,50756.05,50521.0,50703.42,476.12082,,,,,
+1708730400000,50703.43,50772.37,50694.98,50772.36,99.97663,,,,,
+1708730700000,50772.37,50805.58,50758.21,50790.65,71.90103,,,,,
+1708731000000,50790.66,50839.16,50790.65,50839.15,58.61397,,,,,
+1708731300000,50839.15,50854.0,50811.11,50834.66,79.88746,,,,,
+1708731600000,50834.67,50866.04,50834.66,50861.1,47.47354,,,,,
+1708731900000,50861.09,50916.66,50851.1,50851.1,93.48021,,,,,
+1708732200000,50851.11,50854.09,50821.11,50830.01,47.58909,,,,,
+1708732500000,50830.0,50830.01,50718.48,50744.15,73.6271,,,,,
+1708732800000,50744.15,50798.0,50726.56,50752.89,143.79083,,,,,
+1708733100000,50752.88,50764.28,50694.71,50730.82,97.8778,,,,,
+1708733400000,50730.81,50730.82,50696.0,50706.01,105.69294,,,,,
+1708733700000,50706.01,50779.25,50698.66,50763.74,62.70896,,,,,
+1708734000000,50763.75,50805.89,50746.0,50805.88,48.34447,,,,,
+1708734300000,50805.88,50848.26,50805.88,50830.01,50.10094,,,,,
+1708734600000,50830.01,50831.1,50784.4,50784.41,52.03702,,,,,
+1708734900000,50784.41,50906.16,50784.4,50898.21,124.71445,,,,,
+1708735200000,50898.22,50904.72,50846.41,50876.5,59.13122,,,,,
+1708735500000,50876.49,50907.14,50841.1,50897.99,73.48633,,,,,
+1708735800000,50898.0,50898.0,50872.0,50884.0,37.0072,,,,,
+1708736100000,50883.99,50889.2,50861.1,50889.2,40.79401,,,,,
+1708736400000,50889.19,50891.1,50859.24,50866.73,98.26641,,,,,
+1708736700000,50866.73,50872.0,50801.1,50806.92,47.40226,,,,,
+1708737000000,50806.92,50818.0,50747.05,50757.21,60.40173,,,,,
+1708737300000,50757.21,50792.94,50757.21,50769.47,35.3911,,,,,
+1708737600000,50769.46,50815.99,50719.57,50776.57,72.15257,,,,,
+1708737900000,50776.58,50776.58,50702.24,50702.24,48.8044,,,,,
+1708738200000,50702.24,50765.43,50701.38,50765.42,57.11318,,,,,
+1708738500000,50765.42,50786.55,50699.76,50699.76,52.3799,,,,,
+1708738800000,50699.76,50722.23,50650.0,50656.79,49.32343,,,,,
+1708739100000,50656.79,50698.0,50650.0,50671.11,73.84571,,,,,
+1708739400000,50671.1,50698.15,50609.02,50631.11,87.04961,,,,,
+1708739700000,50631.11,50648.73,50590.0,50590.01,112.2595,,,,,
+1708740000000,50590.01,50652.0,50585.0,50597.99,72.63206,,,,,
+1708740300000,50598.0,50665.6,50591.1,50655.99,47.62335,,,,,
+1708740600000,50655.99,50696.25,50651.1,50696.22,82.01271,,,,,
+1708740900000,50696.22,50747.66,50696.21,50734.0,48.04495,,,,,
+1708741200000,50734.0,50767.23,50723.49,50732.06,35.22298,,,,,
+1708741500000,50732.07,50758.93,50724.48,50758.93,28.47451,,,,,
+1708741800000,50758.93,50785.16,50742.0,50742.0,36.2935,,,,,
+1708742100000,50742.01,50744.0,50717.44,50743.99,26.96069,,,,,
+1708742400000,50743.99,50775.0,50743.99,50773.25,23.66418,,,,,
+1708742700000,50773.26,50787.84,50748.11,50748.11,17.3123,,,,,
+1708743000000,50748.11,50777.23,50731.04,50775.96,38.12741,,,,,
+1708743300000,50775.96,50800.0,50762.52,50799.99,39.7594,,,,,
+1708743600000,50799.98,50799.99,50750.0,50751.01,90.21822,,,,,
+1708743900000,50751.01,50769.3,50751.0,50751.48,77.57635,,,,,
+1708744200000,50751.49,50779.01,50744.46,50779.0,43.6,,,,,
+1708744500000,50779.01,50779.01,50682.0,50720.88,92.45167,,,,,
+1708744800000,50720.88,50775.04,50720.88,50775.04,36.17696,,,,,
+1708745100000,50775.03,50782.71,50766.0,50775.06,53.04645,,,,,
+1708745400000,50775.07,50779.99,50752.27,50770.81,56.93445,,,,,
+1708745700000,50770.82,50800.0,50770.81,50800.0,33.58868,,,,,
+1708746000000,50800.0,50821.09,50799.99,50801.31,28.41357,,,,,
+1708746300000,50801.31,50826.64,50801.31,50826.64,21.05508,,,,,
+1708746600000,50826.63,50857.12,50826.63,50854.0,33.05288,,,,,
+1708746900000,50854.0,50854.0,50849.96,50849.97,23.11507,,,,,
+1708747200000,50849.96,50857.99,50849.9,50857.98,28.1434,,,,,
+1708747500000,50857.99,50868.91,50826.47,50857.43,53.18458,,,,,
+1708747800000,50857.43,50899.7,50857.42,50892.1,34.36954,,,,,
+1708748100000,50892.11,50950.01,50888.96,50950.0,68.6347,,,,,
+1708748400000,50950.0,50950.01,50926.0,50939.52,31.58031,,,,,
+1708748700000,50939.52,50945.21,50931.78,50931.79,47.15668,,,,,
+1708749000000,50931.79,50956.52,50931.78,50956.51,23.82352,,,,,
+1708749300000,50956.51,50972.86,50935.78,50961.11,52.50001,,,,,
+1708749600000,50961.1,50995.2,50961.1,50992.56,39.26308,,,,,
+1708749900000,50992.57,51008.57,50967.11,50982.01,68.28799,,,,,
+1708750200000,50982.0,50982.01,50935.78,50947.24,36.94268,,,,,
+1708750500000,50947.25,50959.95,50947.24,50953.96,23.07859,,,,,
+1708750800000,50953.96,51000.0,50953.96,50980.02,67.03469,,,,,
+1708751100000,50980.01,50997.19,50948.78,50948.78,63.17904,,,,,
+1708751400000,50948.78,50960.89,50922.0,50960.89,44.69527,,,,,
+1708751700000,50960.89,50989.33,50958.11,50989.32,34.03337,,,,,
+1708752000000,50989.33,51055.68,50976.09,51031.5,96.72626,,,,,
+1708752300000,51031.51,51060.0,51021.1,51032.71,44.64903,,,,,
+1708752600000,51032.72,51049.31,51027.83,51029.76,53.83161,,,,,
+1708752900000,51029.77,51029.77,51010.3,51017.12,25.3275,,,,,
+1708753200000,51017.13,51035.99,51017.12,51030.99,25.99759,,,,,
+1708753500000,51030.99,51051.66,51023.12,51051.65,56.47712,,,,,
+1708753800000,51051.65,51062.0,51051.56,51058.65,57.14419,,,,,
+1708754100000,51058.65,51058.65,51047.35,51047.36,20.38318,,,,,
+1708754400000,51047.36,51060.0,51036.0,51037.74,33.95916,,,,,
+1708754700000,51037.74,51037.75,50978.88,51021.99,72.37887,,,,,
+1708755000000,51022.0,51022.0,51021.99,51021.99,12.38589,,,,,
+1708755300000,51022.0,51045.92,50994.99,51045.91,96.10042,,,,,
+1708755600000,51045.92,51057.9,51041.46,51055.72,29.12938,,,,,
+1708755900000,51055.73,51055.73,50994.63,50994.64,30.2341,,,,,
+1708756200000,50994.63,51020.25,50994.63,51020.25,36.69845,,,,,
+1708756500000,51020.24,51020.25,50958.92,50972.27,56.90588,,,,,
+1708756800000,50972.28,50983.93,50966.3,50974.87,59.84673,,,,,
+1708757100000,50974.88,50985.98,50944.19,50968.68,59.75095,,,,,
+1708757400000,50968.67,50973.34,50968.67,50969.09,13.95805,,,,,
+1708757700000,50969.09,51000.0,50965.35,50969.81,102.82831,,,,,
+1708758000000,50969.8,50971.38,50938.78,50938.93,52.21986,,,,,
+1708758300000,50938.93,50991.1,50938.93,50973.48,50.23861,,,,,
+1708758600000,50973.47,51001.34,50962.0,50962.01,48.36296,,,,,
+1708758900000,50962.01,51021.98,50962.0,50973.73,70.81429,,,,,
+1708759200000,50973.72,51001.18,50958.46,51001.17,25.31082,,,,,
+1708759500000,51001.18,51011.99,51000.0,51006.99,108.46532,,,,,
+1708759800000,51007.0,51028.82,51004.11,51004.11,77.23439,,,,,
+1708760100000,51004.12,51031.1,51003.7,51031.09,39.63917,,,,,
+1708760400000,51031.1,51061.1,51023.31,51032.31,63.71739,,,,,
+1708760700000,51032.31,51083.78,51032.3,51083.77,46.99517,,,,,
+1708761000000,51083.78,51103.87,51060.1,51060.11,68.89739,,,,,
+1708761300000,51060.1,51071.61,51056.0,51068.7,71.84618,,,,,
+1708761600000,51068.7,51118.09,51068.69,51084.47,74.90011,,,,,
+1708761900000,51084.47,51084.47,51037.21,51037.22,37.64722,,,,,
+1708762200000,51037.22,51051.94,51018.36,51018.36,59.15684,,,,,
+1708762500000,51018.37,51075.19,51004.54,51075.18,81.13629,,,,,
+1708762800000,51075.18,51081.1,51058.0,51065.86,32.20008,,,,,
+1708763100000,51065.86,51076.64,51065.81,51075.45,29.92733,,,,,
+1708763400000,51075.46,51078.12,51065.81,51067.03,47.36383,,,,,
+1708763700000,51067.02,51067.03,51017.65,51026.01,44.41602,,,,,
+1708764000000,51026.02,51028.5,51007.14,51007.14,52.91443,,,,,
+1708764300000,51007.15,51007.15,50982.0,50987.69,54.78525,,,,,
+1708764600000,50987.69,51016.36,50982.0,50982.01,39.20207,,,,,
+1708764900000,50982.0,50994.93,50953.0,50994.92,42.58717,,,,,
+1708765200000,50994.92,51000.0,50986.82,50986.82,38.23272,,,,,
+1708765500000,50986.82,51025.99,50986.82,51025.98,35.48607,,,,,
+1708765800000,51025.99,51049.32,51025.98,51049.32,38.5353,,,,,
+1708766100000,51049.32,51063.96,51049.31,51059.64,30.86678,,,,,
+1708766400000,51059.63,51108.0,51059.63,51061.11,57.99726,,,,,
+1708766700000,51061.1,51061.11,51059.11,51061.06,18.66106,,,,,
+1708767000000,51061.06,51071.1,51061.05,51061.3,35.34796,,,,,
+1708767300000,51061.31,51086.53,51061.0,51086.52,57.83077,,,,,
+1708767600000,51086.52,51090.0,51086.52,51088.46,26.8184,,,,,
+1708767900000,51088.47,51119.99,51079.79,51079.8,83.7895,,,,,
+1708768200000,51079.8,51079.8,51062.62,51077.96,62.53075,,,,,
+1708768500000,51077.97,51101.1,51077.96,51091.1,33.22798,,,,,
+1708768800000,51091.1,51097.22,51086.02,51092.69,47.85842,,,,,
+1708769100000,51092.69,51149.31,51092.69,51142.01,82.35102,,,,,
+1708769400000,51142.01,51158.82,51130.67,51150.32,58.17739,,,,,
+1708769700000,51150.33,51172.06,51150.32,51154.04,70.23068,,,,,
+1708770000000,51154.04,51154.04,51103.78,51109.83,54.61403,,,,,
+1708770300000,51109.83,51143.14,51109.78,51111.95,66.50309,,,,,
+1708770600000,51111.95,51135.1,51100.0,51135.1,40.29751,,,,,
+1708770900000,51135.1,51135.1,51093.53,51100.32,53.89742,,,,,
+1708771200000,51100.32,51105.1,51095.44,51105.09,21.80783,,,,,
+1708771500000,51105.1,51105.1,51074.33,51081.54,66.06405,,,,,
+1708771800000,51081.55,51090.51,51074.28,51087.72,42.97063,,,,,
+1708772100000,51087.72,51092.0,51087.71,51090.01,22.75823,,,,,
+1708772400000,51090.01,51090.02,51059.7,51059.71,80.91958,,,,,
+1708772700000,51059.7,51075.85,51059.7,51075.84,66.14087,,,,,
+1708773000000,51075.85,51075.89,51075.84,51075.89,39.87961,,,,,
+1708773300000,51075.88,51075.89,51034.39,51064.9,94.83668,,,,,
+1708773600000,51064.9,51099.69,51064.89,51099.68,68.7745,,,,,
+1708773900000,51099.68,51127.41,51099.68,51119.61,52.94354,,,,,
+1708774200000,51119.6,51135.04,51119.6,51135.03,37.61359,,,,,
+1708774500000,51135.03,51135.04,51098.65,51098.66,74.38715,,,,,
+1708774800000,51098.65,51098.66,51091.99,51098.65,40.27096,,,,,
+1708775100000,51098.65,51116.42,51098.65,51100.94,63.03425,,,,,
+1708775400000,51100.93,51134.01,51100.93,51126.0,38.94567,,,,,
+1708775700000,51126.01,51126.01,51102.0,51119.79,49.49003,,,,,
+1708776000000,51119.79,51126.01,51095.84,51095.85,33.91447,,,,,
+1708776300000,51095.84,51095.85,51053.06,51093.44,60.28019,,,,,
+1708776600000,51093.45,51115.83,51093.44,51113.67,40.15232,,,,,
+1708776900000,51113.67,51113.67,51077.24,51091.1,55.24229,,,,,
+1708777200000,51091.09,51099.84,51091.09,51091.95,29.98122,,,,,
+1708777500000,51091.95,51091.95,51050.51,51052.38,48.70141,,,,,
+1708777800000,51052.39,51062.67,51032.34,51060.04,87.04871,,,,,
+1708778100000,51060.04,51065.14,51060.03,51061.55,14.65608,,,,,
+1708778400000,51061.56,51061.56,51060.03,51060.04,10.89875,,,,,
+1708778700000,51060.04,51079.77,51060.03,51079.77,17.20208,,,,,
+1708779000000,51079.76,51100.0,51079.36,51095.7,27.99297,,,,,
+1708779300000,51095.7,51095.7,51071.1,51076.55,33.56297,,,,,
+1708779600000,51076.55,51099.12,51061.1,51061.1,85.78851,,,,,
+1708779900000,51061.11,51074.63,51055.0,51074.63,39.65713,,,,,
+1708780200000,51074.63,51094.52,51074.62,51094.52,34.30303,,,,,
+1708780500000,51094.52,51149.88,51094.51,51132.74,91.64879,,,,,
+1708780800000,51132.75,51139.24,51111.08,51111.08,48.02174,,,,,
+1708781100000,51111.09,51167.39,51111.08,51167.38,55.40962,,,,,
+1708781400000,51167.39,51180.41,51118.91,51128.68,47.05447,,,,,
+1708781700000,51128.69,51130.0,51112.08,51128.69,23.50682,,,,,
+1708782000000,51128.7,51135.48,51121.64,51127.69,25.04104,,,,,
+1708782300000,51127.68,51159.16,51123.57,51144.71,50.76309,,,,,
+1708782600000,51144.71,51144.72,51128.0,51136.63,47.34806,,,,,
+1708782900000,51136.64,51140.81,51131.71,51140.0,37.82456,,,,,
+1708783200000,51140.0,51140.02,51118.49,51128.83,35.82899,,,,,
+1708783500000,51128.84,51128.84,51094.0,51112.21,56.5054,,,,,
+1708783800000,51112.21,51112.21,51087.99,51088.0,30.89696,,,,,
+1708784100000,51088.01,51101.1,51079.68,51101.09,67.61554,,,,,
+1708784400000,51101.1,51105.51,51101.09,51105.5,13.15844,,,,,
+1708784700000,51105.5,51137.49,51088.87,51137.48,48.92706,,,,,
+1708785000000,51137.49,51161.1,51133.76,51150.15,57.72264,,,,,
+1708785300000,51150.15,51150.15,51114.75,51114.76,55.47389,,,,,
+1708785600000,51114.76,51120.39,51091.1,51100.0,38.652,,,,,
+1708785900000,51100.0,51102.9,51072.65,51098.2,30.77102,,,,,
+1708786200000,51098.19,51114.71,51082.1,51114.71,35.04078,,,,,
+1708786500000,51114.71,51139.75,51114.7,51139.3,31.80675,,,,,
+1708786800000,51139.31,51141.57,51127.94,51127.94,34.89758,,,,,
+1708787100000,51127.95,51149.87,51127.94,51146.92,56.18072,,,,,
+1708787400000,51146.92,51150.04,51145.0,51150.03,34.84078,,,,,
+1708787700000,51150.04,51150.04,51140.0,51140.01,54.1948,,,,,
+1708788000000,51140.0,51140.02,51124.98,51129.18,44.91321,,,,,
+1708788300000,51129.18,51129.23,51129.18,51129.19,29.01544,,,,,
+1708788600000,51129.19,51140.02,51129.19,51140.02,22.06691,,,,,
+1708788900000,51140.01,51140.02,51100.0,51115.68,38.62391,,,,,
+1708789200000,51115.69,51140.0,51115.68,51139.99,25.06661,,,,,
+1708789500000,51140.0,51140.0,51129.27,51129.27,21.03659,,,,,
+1708789800000,51129.27,51142.77,51120.52,51142.0,40.01867,,,,,
+1708790100000,51142.01,51142.01,51099.34,51099.34,41.19289,,,,,
+1708790400000,51099.35,51151.1,51094.99,51149.99,74.01632,,,,,
+1708790700000,51150.0,51159.49,51149.99,51159.48,48.93592,,,,,
+1708791000000,51159.49,51166.0,51152.0,51154.2,39.4321,,,,,
+1708791300000,51154.19,51168.0,51151.95,51160.99,43.78478,,,,,
+1708791600000,51160.99,51161.0,51123.98,51156.79,47.86611,,,,,
+1708791900000,51156.79,51156.79,51146.79,51155.45,22.94031,,,,,
+1708792200000,51155.45,51168.0,51150.15,51165.83,34.31228,,,,,
+1708792500000,51165.84,51185.01,51165.78,51179.78,46.23553,,,,,
+1708792800000,51179.78,51200.0,51176.86,51176.86,45.5471,,,,,
+1708793100000,51176.87,51184.16,51166.18,51177.88,63.40778,,,,,
+1708793400000,51177.89,51177.93,51177.88,51177.93,14.32575,,,,,
+1708793700000,51177.93,51215.04,51177.92,51215.04,62.32389,,,,,
+1708794000000,51215.03,51253.0,51215.03,51249.99,91.63222,,,,,
+1708794300000,51249.99,51275.03,51234.8,51275.03,58.87525,,,,,
+1708794600000,51275.03,51292.65,51264.36,51291.09,92.25004,,,,,
+1708794900000,51291.1,51336.22,51271.68,51333.32,106.84892,,,,,
+1708795200000,51333.33,51369.56,51295.53,51310.4,97.49049,,,,,
+1708795500000,51310.4,51319.67,51304.72,51319.67,52.9924,,,,,
+1708795800000,51319.67,51443.99,51319.66,51436.45,184.76011,,,,,
+1708796100000,51436.44,51536.0,51434.0,51532.6,194.62964,,,,,
+1708796400000,51532.59,51607.4,51509.39,51558.92,489.76465,,,,,
+1708796700000,51558.93,51650.39,51558.92,51627.73,276.78009,,,,,
+1708797000000,51627.72,51698.0,51617.5,51660.0,232.57858,,,,,
+1708797300000,51660.0,51660.01,51460.0,51533.99,235.83653,sell,51531.93392438,0.004912375723439965,574276,2.9699093308645765
+1708797600000,51533.99,51587.71,51530.0,51567.49,115.10092,,,,,
+1708797900000,51567.5,51649.99,51552.05,51608.02,131.86031,,,,,
+1708798200000,51608.01,51690.0,51608.01,51661.11,164.66945,,,,,
+1708798500000,51661.1,51694.16,51574.38,51592.62,120.02315,,,,,
+1708798800000,51592.62,51600.0,51566.13,51594.44,59.97255,,,,,
+1708799100000,51594.43,51634.0,51594.43,51621.1,58.57255,,,,,
+1708799400000,51621.11,51621.11,51523.63,51536.01,106.43253,,,,,
+1708799700000,51536.0,51556.01,51509.54,51549.99,138.77803,,,,,
+1708800000000,51549.99,51571.1,51538.13,51562.79,71.15345,,,,,
+1708800300000,51562.8,51571.65,51547.61,51548.71,51.70715,,,,,
+1708800600000,51548.71,51548.71,51446.0,51467.27,134.46171,,,,,
+1708800900000,51467.27,51487.73,51407.07,51434.96,178.92182,,,,,
+1708801200000,51434.97,51494.0,51434.96,51481.11,95.9352,,,,,
+1708801500000,51481.1,51526.52,51481.1,51507.4,51.33333,,,,,
+1708801800000,51507.4,51507.44,51492.02,51507.43,46.57915,,,,,
+1708802100000,51507.43,51531.91,51507.43,51527.32,34.18132,,,,,
+1708802400000,51527.31,51527.32,51480.0,51480.0,37.87329,,,,,
+1708802700000,51480.01,51509.02,51480.0,51509.02,53.85514,,,,,
+1708803000000,51509.02,51529.33,51483.98,51507.67,48.12408,,,,,
+1708803300000,51507.67,51617.85,51507.66,51617.83,69.45502,,,,,
+1708803600000,51617.83,51617.84,51576.33,51585.0,71.8149,,,,,
+1708803900000,51585.0,51638.92,51585.0,51625.63,48.71394,,,,,
+1708804200000,51625.63,51625.63,51601.1,51604.15,60.71776,,,,,
+1708804500000,51604.15,51610.98,51557.07,51557.07,26.58298,,,,,
+1708804800000,51557.08,51585.94,51547.94,51557.07,53.28707,,,,,
+1708805100000,51557.08,51567.4,51437.84,51499.99,148.05195,,,,,
+1708805400000,51500.0,51500.0,51478.0,51483.15,19.3263,,,,,
+1708805700000,51483.14,51508.54,51461.1,51507.89,56.16724,,,,,
+1708806000000,51507.9,51527.15,51490.0,51527.14,31.73356,,,,,
+1708806300000,51527.14,51566.82,51527.14,51560.55,46.8268,,,,,
+1708806600000,51560.54,51560.55,51529.94,51529.94,53.68382,,,,,
+1708806900000,51529.95,51529.95,51507.06,51507.07,33.64864,,,,,
+1708807200000,51507.06,51507.07,51492.48,51505.72,44.68526,,,,,
+1708807500000,51505.72,51543.21,51505.71,51514.49,59.41271,,,,,
+1708807800000,51514.49,51516.39,51498.68,51513.69,38.18716,,,,,
+1708808100000,51513.69,51521.11,51504.5,51511.54,23.68138,,,,,
+1708808400000,51511.54,51516.0,51471.11,51471.11,47.0427,,,,,
+1708808700000,51471.11,51496.0,51471.11,51475.37,44.9637,,,,,
+1708809000000,51475.38,51495.99,51468.24,51494.66,55.41543,,,,,
+1708809300000,51494.66,51519.95,51481.08,51481.08,73.00072,,,,,
+1708809600000,51481.09,51505.71,51481.08,51505.7,35.13665,,,,,
+1708809900000,51505.7,51522.22,51502.97,51502.97,35.96258,,,,,
+1708810200000,51502.97,51561.1,51491.1,51541.1,57.43884,,,,,
+1708810500000,51541.11,51541.11,51501.56,51508.72,30.92593,,,,,
+1708810800000,51508.72,51525.7,51502.77,51502.78,34.36503,,,,,
+1708811100000,51502.77,51521.89,51495.59,51495.6,41.44024,,,,,
+1708811400000,51495.59,51638.9,51495.59,51579.35,142.81956,,,,,
+1708811700000,51579.35,51590.0,51562.32,51562.32,56.98123,,,,,
+1708812000000,51562.32,51660.0,51558.01,51658.13,60.78438,,,,,
+1708812300000,51658.13,51658.14,51584.0,51613.41,46.98394,,,,,
+1708812600000,51613.41,51637.98,51602.61,51622.7,59.34908,,,,,
+1708812900000,51622.69,51655.51,51620.01,51645.29,59.51537,,,,,
+1708813200000,51645.28,51645.29,51605.56,51630.39,30.86974,,,,,
+1708813500000,51630.39,51666.0,51630.39,51650.32,47.85589,,,,,
+1708813800000,51650.32,51664.0,51633.21,51659.75,35.99176,,,,,
+1708814100000,51659.76,51659.76,51635.54,51635.76,24.43222,,,,,
+1708814400000,51635.75,51635.76,51612.87,51612.88,72.96244,,,,,
+1708814700000,51612.87,51612.88,51578.69,51590.63,20.3056,,,,,
+1708815000000,51590.64,51590.64,51567.59,51584.92,19.31739,,,,,
+1708815300000,51584.92,51584.92,51556.6,51556.61,33.56811,,,,,
+1708815600000,51556.6,51560.56,51497.57,51542.3,65.92712,,,,,
+1708815900000,51542.3,51566.13,51541.14,51566.13,45.3156,,,,,
+1708816200000,51566.12,51651.1,51566.12,51607.25,100.44262,,,,,
+1708816500000,51607.26,51611.82,51563.06,51573.72,54.33657,,,,,
+1708816800000,51573.73,51607.61,51573.72,51598.94,42.76473,,,,,
+1708817100000,51598.94,51612.64,51591.21,51598.98,29.37472,,,,,
+1708817400000,51598.97,51614.55,51566.0,51614.54,39.61378,,,,,
+1708817700000,51614.55,51624.07,51581.05,51585.48,37.89722,,,,,
+1708818000000,51585.48,51589.6,51585.42,51585.43,12.29265,,,,,
+1708818300000,51585.43,51585.43,51554.9,51554.9,28.91675,,,,,
+1708818600000,51554.91,51554.91,51539.47,51549.06,20.81621,,,,,
+1708818900000,51549.06,51578.53,51543.3,51568.22,31.64531,,,,,
+1708819200000,51568.21,51581.1,51553.23,51568.16,40.12366,,,,,
+1708819500000,51568.15,51568.16,51544.42,51553.28,32.9063,,,,,
+1708819800000,51553.28,51553.29,51529.39,51529.39,19.02419,,,,,
+1708820100000,51529.4,51529.4,51491.0,51491.05,70.21415,,,,,
+1708820400000,51491.05,51504.27,51464.05,51504.27,60.82937,,,,,
+1708820700000,51504.26,51526.94,51469.22,51489.23,55.57185,,,,,
+1708821000000,51489.23,51497.44,51453.72,51456.73,37.62338,,,,,
+1708821300000,51456.72,51478.72,51456.72,51465.28,33.26184,,,,,
+1708821600000,51465.28,51465.29,51442.31,51450.66,45.62227,,,,,
+1708821900000,51450.67,51459.52,51443.81,51459.52,33.05335,,,,,
+1708822200000,51459.52,51500.0,51459.51,51484.74,31.76846,,,,,
+1708822500000,51484.74,51495.85,51473.12,51486.86,30.41409,,,,,
+1708822800000,51486.85,51561.09,51486.85,51542.52,68.97785,,,,,
+1708823100000,51542.52,51544.93,51500.0,51505.05,48.1031,,,,,
+1708823400000,51505.04,51505.05,51441.1,51443.74,37.80638,,,,,
+1708823700000,51443.74,51468.78,51438.88,51451.19,36.90008,,,,,
+1708824000000,51451.19,51461.1,51441.8,51460.16,40.51924,,,,,
+1708824300000,51460.17,51513.54,51460.16,51511.01,37.45212,,,,,
+1708824600000,51511.0,51521.1,51491.1,51504.47,42.08511,,,,,
+1708824900000,51504.48,51600.0,51504.47,51599.99,98.84875,,,,,
+1708825200000,51599.99,51640.0,51599.99,51619.48,90.04154,,,,,
+1708825500000,51619.48,51624.93,51593.68,51601.74,76.73666,,,,,
+1708825800000,51601.73,51620.39,51581.1,51613.85,64.44216,,,,,
+1708826100000,51613.86,51687.8,51613.85,51684.01,116.69036,,,,,
+1708826400000,51684.01,51770.81,51655.82,51741.97,173.76504,,,,,
+1708826700000,51741.98,51855.55,51741.97,51824.58,204.56151,,,,,
+1708827000000,51824.58,51851.73,51783.13,51783.13,102.97363,,,,,
+1708827300000,51783.13,51783.14,51691.1,51708.93,123.7374,,,,,
+1708827600000,51708.93,51832.24,51705.41,51832.01,94.46554,,,,,
+1708827900000,51832.01,51898.72,51781.1,51821.09,211.8693,,,,,
+1708828200000,51821.1,51821.1,51720.99,51742.82,148.74986,,,,,
+1708828500000,51742.82,51768.1,51700.0,51768.09,100.26744,,,,,
+1708828800000,51768.1,51768.1,51681.46,51695.22,94.81127,,,,,
+1708829100000,51695.22,51706.52,51631.88,51652.92,125.89303,,,,,
+1708829400000,51652.92,51652.93,51550.01,51555.61,102.80776,,,,,
+1708829700000,51555.61,51602.06,51551.6,51602.05,53.39588,,,,,
+1708830000000,51602.06,51602.15,51536.38,51542.32,78.14443,,,,,
+1708830300000,51542.32,51549.46,51481.69,51501.09,99.06656,,,,,
+1708830600000,51501.1,51548.34,51501.09,51546.64,59.51272,,,,,
+1708830900000,51546.65,51546.65,51506.02,51506.03,36.92017,,,,,
+1708831200000,51506.02,51514.89,51456.98,51496.8,79.5239,,,,,
+1708831500000,51496.81,51555.95,51491.1,51551.92,88.5923,,,,,
+1708831800000,51551.93,51581.64,51537.55,51581.64,31.10061,,,,,
+1708832100000,51581.63,51581.64,51556.11,51575.62,37.75097,,,,,
+1708832400000,51575.62,51599.0,51575.61,51588.9,29.40001,,,,,
+1708832700000,51588.9,51620.01,51567.49,51567.49,76.86924,,,,,
+1708833000000,51567.49,51614.7,51545.11,51601.77,135.98375,,,,,
+1708833300000,51601.78,51628.42,51595.42,51624.99,62.54047,,,,,
+1708833600000,51625.0,51626.84,51581.8,51590.96,75.62323,,,,,
+1708833900000,51590.97,51607.03,51590.96,51603.67,30.85218,,,,,
+1708834200000,51603.67,51612.94,51576.3,51612.94,33.06166,,,,,
+1708834500000,51612.93,51617.98,51556.89,51561.11,52.65272,,,,,
+1708834800000,51561.11,51577.73,51557.69,51571.05,35.71399,,,,,
+1708835100000,51571.06,51571.06,51524.0,51533.34,43.30804,,,,,
+1708835400000,51533.34,51551.1,51509.0,51551.1,44.72201,,,,,
+1708835700000,51551.1,51561.1,51541.1,51542.69,34.02871,,,,,
+1708836000000,51542.7,51552.83,51534.33,51552.82,32.32764,,,,,
+1708836300000,51552.83,51587.51,51550.99,51587.51,23.67746,,,,,
+1708836600000,51587.5,51600.0,51575.0,51583.75,42.7378,,,,,
+1708836900000,51583.74,51621.0,51583.74,51617.56,40.60083,,,,,
+1708837200000,51617.56,51627.61,51597.08,51627.61,33.06161,,,,,
+1708837500000,51627.6,51627.9,51609.69,51621.19,39.87491,,,,,
+1708837800000,51621.2,51647.86,51621.19,51637.45,33.90729,,,,,
+1708838100000,51637.45,51637.46,51594.0,51602.07,35.02048,,,,,
+1708838400000,51602.07,51668.72,51602.07,51668.71,107.65853,,,,,
+1708838700000,51668.71,51688.0,51613.27,51613.28,43.02808,,,,,
+1708839000000,51613.27,51640.0,51613.27,51628.0,43.61805,,,,,
+1708839300000,51628.01,51631.43,51605.75,51614.33,49.44391,,,,,
+1708839600000,51614.32,51665.2,51613.8,51665.19,31.74968,,,,,
+1708839900000,51665.19,51726.23,51665.19,51692.01,66.32106,,,,,
+1708840200000,51692.01,51693.06,51684.75,51693.05,20.35901,,,,,
+1708840500000,51693.05,51693.06,51669.32,51669.32,35.1977,,,,,
+1708840800000,51669.33,51669.33,51642.08,51661.11,37.37489,,,,,
+1708841100000,51661.11,51669.7,51630.31,51668.82,63.82212,,,,,
+1708841400000,51668.82,51678.0,51668.81,51669.09,31.52002,,,,,
+1708841700000,51669.09,51689.48,51644.0,51644.01,43.73119,,,,,
+1708842000000,51644.01,51725.0,51644.0,51708.01,94.22375,,,,,
+1708842300000,51708.0,51750.0,51693.68,51747.14,81.36158,,,,,
+1708842600000,51747.14,51747.15,51672.3,51701.83,80.2909,,,,,
+1708842900000,51701.82,51797.27,51701.82,51742.01,106.29619,,,,,
+1708843200000,51742.0,51800.0,51742.0,51796.71,73.16491,,,,,
+1708843500000,51796.71,51800.03,51754.81,51784.8,111.17302,,,,,
+1708843800000,51784.79,51784.8,51754.81,51754.81,55.98676,,,,,
+1708844100000,51754.81,51757.2,51744.18,51756.88,35.61635,,,,,
+1708844400000,51756.88,51769.55,51712.72,51757.87,57.94339,,,,,
+1708844700000,51757.87,51766.0,51741.1,51749.99,41.10675,,,,,
+1708845000000,51749.99,51750.0,51713.14,51713.15,21.75676,,,,,
+1708845300000,51713.14,51732.0,51701.06,51721.1,33.3088,,,,,
+1708845600000,51721.11,51721.11,51698.4,51698.4,25.84012,,,,,
+1708845900000,51698.4,51706.15,51681.46,51705.19,35.98741,,,,,
+1708846200000,51705.19,51721.31,51695.86,51720.26,35.42977,,,,,
+1708846500000,51720.25,51725.08,51706.01,51720.0,40.32672,,,,,
+1708846800000,51720.0,51731.1,51719.99,51731.1,16.18905,,,,,
+1708847100000,51731.09,51760.88,51731.09,51760.88,50.36893,,,,,
+1708847400000,51760.87,51774.21,51748.0,51760.47,55.493,,,,,
+1708847700000,51760.48,51760.48,51684.21,51719.28,50.49389,,,,,
+1708848000000,51719.28,51731.82,51695.01,51707.99,65.26737,,,,,
+1708848300000,51707.99,51717.84,51707.98,51717.82,26.6415,,,,,
+1708848600000,51717.83,51740.18,51717.82,51740.17,27.77014,,,,,
+1708848900000,51740.18,51774.51,51740.17,51774.51,33.26706,,,,,
+1708849200000,51774.51,51777.64,51736.89,51739.04,53.5596,,,,,
+1708849500000,51739.04,51739.05,51729.99,51729.99,21.3795,,,,,
+1708849800000,51729.99,51737.1,51689.42,51689.56,56.52366,,,,,
+1708850100000,51689.57,51697.5,51673.56,51697.5,49.00553,,,,,
+1708850400000,51697.49,51705.66,51666.66,51666.67,28.60007,,,,,
+1708850700000,51666.66,51676.27,51623.24,51624.09,52.66873,sell,51631.39982104,0.001722524547424224,150560,1.2694655746272963
+1708851000000,51624.08,51640.0,51600.0,51600.01,58.04682,,,,,
+1708851300000,51600.0,51637.85,51582.81,51606.36,76.88287,,,,,
+1708851600000,51606.35,51632.5,51594.29,51605.94,80.87042,,,,,
+1708851900000,51605.94,51607.18,51531.73,51551.11,108.06045,,,,,
+1708852200000,51551.11,51580.36,51533.39,51580.34,45.96128,buy,51613.742875,0.006566934240852574,207590,0.0
+1708852500000,51580.34,51591.1,51580.0,51582.94,34.1602,,,,,
+1708852800000,51582.94,51582.95,51550.0,51562.89,40.49283,,,,,
+1708853100000,51562.9,51600.0,51550.0,51599.99,33.17219,,,,,
+1708853400000,51599.99,51614.0,51582.01,51588.71,33.9563,,,,,
+1708853700000,51588.7,51637.85,51588.7,51637.36,30.9205,,,,,
+1708854000000,51637.37,51650.0,51637.36,51644.98,18.84534,,,,,
+1708854300000,51644.99,51644.99,51633.78,51635.0,56.19575,,,,,
+1708854600000,51635.01,51640.0,51635.0,51639.99,25.40907,,,,,
+1708854900000,51640.0,51642.56,51633.96,51639.51,26.80883,,,,,
+1708855200000,51639.51,51675.84,51639.51,51646.17,72.22529,,,,,
+1708855500000,51646.18,51665.99,51646.17,51651.4,66.97603,,,,,
+1708855800000,51651.39,51670.0,51651.38,51660.71,50.13031,,,,,
+1708856100000,51660.71,51679.99,51621.87,51621.88,43.57762,,,,,
+1708856400000,51621.88,51621.88,51606.36,51616.15,33.53789,,,,,
+1708856700000,51616.14,51621.1,51561.19,51573.92,50.57908,,,,,
+1708857000000,51573.93,51598.56,51573.92,51598.56,31.75411,,,,,
+1708857300000,51598.55,51603.75,51592.0,51592.01,22.43799,,,,,
+1708857600000,51592.0,51607.23,51592.0,51597.12,36.22614,,,,,
+1708857900000,51597.13,51597.13,51583.74,51583.75,19.34335,,,,,
+1708858200000,51583.75,51583.75,51556.67,51571.81,33.27613,,,,,
+1708858500000,51571.81,51589.71,51571.8,51576.01,22.703,,,,,
+1708858800000,51576.0,51577.99,51553.29,51577.99,46.87565,,,,,
+1708859100000,51577.98,51604.0,51577.98,51594.05,37.22,,,,,
+1708859400000,51594.05,51627.18,51594.04,51614.02,58.94535,,,,,
+1708859700000,51614.01,51644.44,51614.01,51616.83,29.52826,,,,,
+1708860000000,51616.83,51658.31,51612.0,51658.31,35.24634,,,,,
+1708860300000,51658.31,51681.92,51658.3,51681.92,22.68527,,,,,
+1708860600000,51681.91,51688.0,51653.25,51657.65,33.35536,,,,,
+1708860900000,51657.65,51664.83,51644.83,51644.83,22.36647,,,,,
+1708861200000,51644.84,51667.1,51644.83,51667.09,22.05367,,,,,
+1708861500000,51667.09,51700.01,51646.89,51646.9,39.93994,,,,,
+1708861800000,51646.9,51668.74,51642.64,51642.65,39.45429,,,,,
+1708862100000,51642.64,51656.95,51640.58,51645.0,43.28814,,,,,
+1708862400000,51645.0,51658.57,51628.73,51658.56,50.01363,,,,,
+1708862700000,51658.56,51658.57,51631.1,51633.21,36.02675,,,,,
+1708863000000,51633.22,51633.22,51611.1,51626.58,42.01157,,,,,
+1708863300000,51626.58,51637.59,51616.28,51637.59,22.69022,,,,,
+1708863600000,51637.59,51637.59,51595.69,51595.7,35.87713,,,,,
+1708863900000,51595.69,51595.7,51585.36,51595.4,29.4976,,,,,
+1708864200000,51595.41,51595.41,51585.44,51595.39,29.2944,,,,,
+1708864500000,51595.39,51595.4,51585.38,51585.38,26.4031,,,,,
+1708864800000,51585.39,51595.35,51585.38,51595.35,25.17757,,,,,
+1708865100000,51595.35,51634.68,51595.34,51634.67,40.64334,,,,,
+1708865400000,51634.68,51634.68,51620.43,51631.1,28.50519,,,,,
+1708865700000,51631.09,51668.02,51631.09,51656.46,53.55747,,,,,
+1708866000000,51656.46,51693.59,51656.46,51663.31,44.43111,,,,,
+1708866300000,51663.31,51663.31,51641.66,51641.66,30.37693,,,,,
+1708866600000,51641.67,51641.67,51569.02,51578.75,72.87743,,,,,
+1708866900000,51578.76,51599.99,51573.33,51579.99,54.72082,,,,,
+1708867200000,51580.0,51580.0,51554.53,51568.09,42.459,,,,,
+1708867500000,51568.09,51603.21,51568.08,51603.21,38.94704,,,,,
+1708867800000,51603.21,51666.66,51603.2,51640.99,44.69318,,,,,
+1708868100000,51640.99,51654.2,51640.05,51654.2,22.58841,,,,,
+1708868400000,51654.2,51680.75,51648.02,51677.02,86.84157,,,,,
+1708868700000,51677.01,51689.99,51635.01,51673.5,68.76786,,,,,
+1708869000000,51673.51,51686.0,51630.0,51639.99,47.11768,,,,,
+1708869300000,51639.99,51640.0,51612.88,51612.92,26.7569,,,,,
+1708869600000,51612.93,51618.05,51601.22,51610.01,41.75585,,,,,
+1708869900000,51610.0,51635.75,51610.0,51630.41,29.89897,,,,,
+1708870200000,51630.41,51635.58,51630.41,51635.57,23.53849,,,,,
+1708870500000,51635.57,51635.58,51616.0,51622.65,33.13255,,,,,
+1708870800000,51622.66,51655.04,51610.0,51655.03,58.24949,,,,,
+1708871100000,51655.03,51655.04,51635.61,51641.33,35.8593,,,,,
+1708871400000,51641.33,51700.0,51600.0,51675.03,123.90165,,,,,
+1708871700000,51675.03,51748.0,51656.32,51719.99,179.77334,,,,,
+1708872000000,51719.99,51770.0,51693.04,51754.0,148.59521,,,,,
+1708872300000,51754.0,51780.0,51709.41,51761.08,153.74393,,,,,
+1708872600000,51761.08,51777.46,51730.92,51748.23,90.53222,,,,,
+1708872900000,51748.24,51748.24,51700.0,51741.22,55.67589,,,,,
+1708873200000,51741.22,51743.37,51709.73,51719.99,77.63743,,,,,
+1708873500000,51720.0,51743.37,51706.75,51729.77,82.79014,,,,,
+1708873800000,51729.78,51759.73,51729.77,51759.72,37.57746,,,,,
+1708874100000,51759.72,51759.73,51661.1,51662.69,77.60579,,,,,
+1708874400000,51662.69,51723.9,51662.68,51721.17,57.19663,,,,,
+1708874700000,51721.18,51724.06,51690.0,51694.61,49.62282,,,,,
+1708875000000,51694.6,51706.11,51671.09,51693.67,61.07535,,,,,
+1708875300000,51693.67,51693.67,51587.51,51600.0,64.19108,,,,,
+1708875600000,51599.99,51609.8,51524.0,51555.11,94.40259,,,,,
+1708875900000,51555.12,51555.12,51436.67,51499.01,213.51689,,,,,
+1708876200000,51499.01,51563.87,51490.59,51506.44,140.17778,,,,,
+1708876500000,51506.45,51524.62,51461.41,51524.02,84.34015,,,,,
+1708876800000,51524.02,51547.27,51481.36,51491.6,109.8849,,,,,
+1708877100000,51491.61,51545.86,51460.0,51543.1,142.55008,,,,,
+1708877400000,51543.1,51593.42,51542.74,51590.38,103.45219,,,,,
+1708877700000,51590.37,51626.0,51582.85,51598.89,60.76941,,,,,
+1708878000000,51598.89,51598.89,51515.0,51524.38,109.19858,,,,,
+1708878300000,51524.37,51524.38,51460.0,51467.97,83.91144,,,,,
+1708878600000,51467.98,51467.98,51353.02,51398.41,380.78135,,,,,
+1708878900000,51398.4,51410.62,51341.98,51370.27,238.42321,,,,,
+1708879200000,51370.27,51372.66,51311.1,51364.13,137.98723,,,,,
+1708879500000,51364.13,51364.14,51279.8,51357.98,172.9699,,,,,
+1708879800000,51357.98,51413.82,51327.43,51409.58,106.65104,,,,,
+1708880100000,51409.59,51409.59,51375.18,51378.48,50.54423,,,,,
+1708880400000,51378.49,51400.0,51378.48,51393.87,36.49007,,,,,
+1708880700000,51393.87,51408.0,51360.4,51360.4,72.68741,,,,,
+1708881000000,51360.41,51393.97,51355.51,51384.0,61.76462,,,,,
+1708881300000,51384.01,51482.05,51384.0,51472.14,72.49892,,,,,
+1708881600000,51472.14,51473.29,51445.52,51456.0,39.91858,,,,,
+1708881900000,51455.99,51460.0,51431.24,51436.61,40.7777,,,,,
+1708882200000,51436.6,51484.37,51431.1,51484.36,48.16799,,,,,
+1708882500000,51484.36,51484.41,51466.89,51484.4,31.64532,,,,,
+1708882800000,51484.4,51500.0,51482.21,51500.0,23.47417,,,,,
+1708883100000,51499.99,51549.78,51499.99,51545.82,46.68897,,,,,
+1708883400000,51545.81,51578.44,51527.22,51555.84,110.92646,,,,,
+1708883700000,51555.83,51559.98,51555.83,51559.97,17.47722,,,,,
+1708884000000,51559.97,51579.79,51559.97,51573.73,45.04666,,,,,
+1708884300000,51573.74,51573.74,51548.0,51557.8,79.57707,,,,,
+1708884600000,51557.8,51557.81,51498.83,51521.82,57.32027,,,,,
+1708884900000,51521.83,51541.1,51515.49,51541.09,28.36465,,,,,
+1708885200000,51541.09,51550.0,51525.01,51541.82,35.6159,,,,,
+1708885500000,51541.81,51541.82,51523.23,51523.23,21.67963,,,,,
+1708885800000,51523.23,51528.46,51501.0,51528.45,35.54137,,,,,
+1708886100000,51528.46,51545.0,51528.45,51544.99,16.06891,,,,,
+1708886400000,51545.0,51551.01,51544.99,51551.01,18.53873,,,,,
+1708886700000,51551.0,51563.3,51529.63,51540.05,51.94346,,,,,
+1708887000000,51540.04,51549.99,51540.04,51549.98,27.86806,,,,,
+1708887300000,51549.98,51579.99,51549.97,51579.98,31.60094,,,,,
+1708887600000,51579.99,51600.0,51548.89,51548.89,57.54091,,,,,
+1708887900000,51548.89,51572.97,51521.1,51552.01,61.14113,,,,,
+1708888200000,51552.0,51561.91,51531.46,51561.9,36.04687,,,,,
+1708888500000,51561.9,51561.91,51522.02,51531.7,35.14922,,,,,
+1708888800000,51531.7,51543.34,51510.79,51525.99,50.00407,,,,,
+1708889100000,51525.99,51694.37,51525.99,51659.58,315.78571,,,,,
+1708889400000,51659.58,51700.0,51658.01,51700.0,99.27121,,,,,
+1708889700000,51699.99,51700.0,51684.02,51690.01,101.11036,,,,,
+1708890000000,51690.0,51719.83,51690.0,51706.73,159.41346,,,,,
+1708890300000,51706.74,51738.85,51681.46,51687.85,63.9218,,,,,
+1708890600000,51687.84,51700.0,51665.5,51681.05,52.86788,,,,,
+1708890900000,51681.05,51710.33,51667.08,51672.96,74.72936,,,,,
+1708891200000,51672.97,51724.0,51672.36,51723.99,63.25205,,,,,
+1708891500000,51724.0,51829.48,51723.99,51826.05,264.21327,,,,,
+1708891800000,51826.04,51910.0,51758.42,51899.99,404.37698,,,,,
+1708892100000,51900.0,51958.01,51831.1,51898.78,353.73844,,,,,
+1708892400000,51898.79,51939.74,51850.0,51925.31,134.7488,,,,,
+1708892700000,51925.31,51958.55,51887.93,51902.09,122.65385,,,,,
+1708893000000,51902.09,51906.7,51821.84,51861.1,127.38118,,,,,
+1708893300000,51861.09,51861.1,51755.37,51809.91,150.76819,,,,,
+1708893600000,51809.92,51810.0,51790.98,51810.0,68.78533,,,,,
+1708893900000,51809.99,51822.0,51770.17,51778.68,76.78342,,,,,
+1708894200000,51778.69,51778.69,51713.42,51713.43,99.15076,,,,,
+1708894500000,51713.43,51754.0,51706.71,51735.8,48.62251,,,,,
+1708894800000,51735.8,51770.0,51709.92,51762.87,64.39358,,,,,
+1708895100000,51762.87,51770.17,51709.03,51727.99,63.2101,,,,,
+1708895400000,51727.98,51751.67,51716.9,51736.29,50.10604,,,,,
+1708895700000,51736.28,51748.04,51666.66,51687.99,87.12407,,,,,
+1708896000000,51687.99,51688.0,51640.88,51651.21,59.3642,,,,,
+1708896300000,51651.21,51700.0,51647.48,51674.64,57.75877,,,,,
+1708896600000,51674.64,51761.08,51674.64,51737.61,86.41493,,,,,
+1708896900000,51737.61,51745.91,51712.26,51712.27,61.07432,,,,,
+1708897200000,51712.26,51722.87,51710.56,51717.52,37.33692,,,,,
+1708897500000,51717.51,51740.03,51717.51,51735.8,32.29946,,,,,
+1708897800000,51735.8,51741.09,51717.95,51731.73,55.57788,,,,,
+1708898100000,51731.74,51780.0,51731.73,51766.84,55.12508,,,,,
+1708898400000,51766.83,51766.84,51712.31,51749.43,61.14951,,,,,
+1708898700000,51749.43,51752.0,51741.1,51751.99,36.53211,,,,,
+1708899000000,51751.99,51752.0,51655.76,51731.09,75.10769,,,,,
+1708899300000,51731.1,51823.52,51731.09,51816.65,65.07209,,,,,
+1708899600000,51816.65,51857.14,51811.06,51828.83,114.60288,,,,,
+1708899900000,51828.83,51860.0,51819.5,51819.51,39.26995,,,,,
+1708900200000,51819.51,51854.0,51819.5,51853.99,33.62688,,,,,
+1708900500000,51854.0,51856.65,51842.82,51856.64,56.96726,,,,,
+1708900800000,51856.65,51860.0,51856.64,51859.12,32.71282,,,,,
+1708901100000,51859.12,51859.12,51848.98,51849.0,32.99207,,,,,
+1708901400000,51849.0,51849.01,51727.88,51727.88,57.69184,,,,,
+1708901700000,51727.88,51727.89,51683.21,51702.01,52.33819,,,,,
+1708902000000,51702.0,51785.62,51702.0,51782.14,123.51379,,,,,
+1708902300000,51782.15,51803.26,51765.23,51781.1,54.17599,,,,,
+1708902600000,51781.1,51795.36,51702.01,51708.0,51.56022,,,,,
+1708902900000,51708.0,51733.92,51670.0,51706.92,80.1968,,,,,
+1708903200000,51706.91,51726.31,51683.69,51721.1,90.0873,,,,,
+1708903500000,51721.1,51741.67,51721.09,51738.11,27.25217,,,,,
+1708903800000,51738.11,51773.13,51738.11,51769.65,47.79399,,,,,
+1708904100000,51769.66,51780.0,51756.38,51761.91,41.64831,,,,,
+1708904400000,51761.91,51779.51,51752.0,51770.29,37.02557,,,,,
+1708904700000,51770.28,51770.29,51755.6,51756.51,19.95065,,,,,
+1708905000000,51756.51,51759.88,51734.17,51743.96,53.90115,,,,,
+1708905300000,51743.96,51743.96,51721.1,51728.85,34.08312,,,,,
+1708905600000,51728.85,51735.0,51691.1,51691.1,52.94325,,,,,
+1708905900000,51691.1,51705.69,51691.1,51692.19,39.42152,,,,,
+1708906200000,51692.2,51692.2,51627.22,51643.38,80.89045,,,,,
+1708906500000,51643.37,51766.27,51621.06,51720.81,96.21784,,,,,
+1708906800000,51720.82,51763.05,51692.2,51715.6,103.0058,,,,,
+1708907100000,51715.6,51747.6,51694.0,51705.11,64.57239,,,,,
+1708907400000,51705.11,51769.4,51675.93,51769.4,85.90739,,,,,
+1708907700000,51769.39,51796.5,51735.8,51752.76,109.54127,,,,,
+1708908000000,51752.76,51756.01,51713.12,51713.13,74.21083,,,,,
+1708908300000,51713.14,51713.14,51681.1,51705.38,56.27997,,,,,
+1708908600000,51705.39,51730.49,51700.91,51704.4,62.10427,,,,,
+1708908900000,51704.4,51704.41,51671.23,51678.9,39.8314,,,,,
+1708909200000,51678.9,51698.33,51671.23,51688.66,61.62734,,,,,
+1708909500000,51688.65,51695.91,51665.59,51665.6,28.53527,,,,,
+1708909800000,51665.59,51665.6,51546.6,51546.6,82.14321,,,,,
+1708910100000,51546.6,51576.79,51536.38,51571.0,75.2461,,,,,
+1708910400000,51571.0,51602.63,51531.1,51537.39,96.49485,,,,,
+1708910700000,51537.39,51547.01,51528.57,51535.3,55.47338,,,,,
+1708911000000,51535.3,51551.95,51501.83,51525.98,68.75436,,,,,
+1708911300000,51525.99,51525.99,51500.0,51515.99,49.53017,,,,,
+1708911600000,51515.99,51549.02,51507.6,51549.02,52.62852,,,,,
+1708911900000,51549.02,51549.02,51511.77,51511.78,29.63069,,,,,
+1708912200000,51511.78,51512.0,51501.7,51506.47,20.60256,,,,,
+1708912500000,51506.48,51509.79,51473.17,51473.17,49.68411,,,,,
+1708912800000,51473.17,51495.99,51473.17,51495.99,45.92037,,,,,
+1708913100000,51495.98,51499.99,51473.53,51486.03,64.12814,,,,,
+1708913400000,51486.03,51536.58,51450.0,51536.57,96.72404,,,,,
+1708913700000,51536.58,51546.0,51490.86,51490.86,37.35157,,,,,
+1708914000000,51490.87,51490.87,51468.0,51469.54,26.38323,,,,,
+1708914300000,51469.53,51469.54,51428.0,51436.43,51.42908,,,,,
+1708914600000,51436.42,51483.0,51436.42,51458.76,52.33186,,,,,
+1708914900000,51458.77,51468.24,51443.0,51453.24,54.13985,,,,,
+1708915200000,51453.25,51516.24,51453.24,51510.78,41.16154,,,,,
+1708915500000,51510.78,51515.38,51471.64,51487.28,40.95029,,,,,
+1708915800000,51487.28,51487.3,51443.0,51450.61,46.42486,,,,,
+1708916100000,51450.62,51450.62,51432.92,51432.92,81.06469,,,,,
+1708916400000,51432.92,51476.4,51432.92,51444.3,93.01571,,,,,
+1708916700000,51444.29,51444.3,51400.0,51429.22,77.50982,,,,,
+1708917000000,51429.21,51454.97,51427.9,51445.01,44.24002,,,,,
+1708917300000,51445.01,51526.8,51445.0,51512.78,73.04575,,,,,
+1708917600000,51512.77,51512.78,51478.0,51482.03,28.75307,,,,,
+1708917900000,51482.03,51522.67,51482.02,51517.24,57.74405,,,,,
+1708918200000,51517.24,51525.45,51505.22,51525.44,39.03376,,,,,
+1708918500000,51525.45,51525.45,51484.32,51484.33,36.52908,,,,,
+1708918800000,51484.32,51497.4,51484.32,51497.39,23.50827,,,,,
+1708919100000,51497.4,51497.4,51484.32,51493.25,39.56263,,,,,
+1708919400000,51493.26,51493.26,51493.25,51493.26,17.78894,,,,,
+1708919700000,51493.25,51564.0,51493.25,51555.59,145.54924,,,,,
+1708920000000,51555.6,51558.0,51526.29,51526.29,33.28286,,,,,
+1708920300000,51526.29,51588.88,51522.97,51522.98,117.77985,,,,,
+1708920600000,51522.97,51522.98,51516.99,51516.99,40.13899,,,,,
+1708920900000,51516.99,51517.0,51507.26,51507.27,20.79795,,,,,
+1708921200000,51507.26,51507.27,51484.32,51484.33,45.52371,,,,,
+1708921500000,51484.32,51484.33,51473.42,51477.2,23.3308,,,,,
+1708921800000,51477.19,51491.17,51477.19,51491.1,60.84655,,,,,
+1708922100000,51491.11,51518.8,51478.89,51510.21,65.38472,,,,,
+1708922400000,51510.21,51515.99,51501.71,51513.71,42.66682,,,,,
+1708922700000,51513.72,51533.12,51504.29,51504.29,58.18732,,,,,
+1708923000000,51504.29,51535.43,51504.29,51526.8,55.63207,,,,,
+1708923300000,51526.8,51534.25,51498.08,51534.24,72.33273,,,,,
+1708923600000,51534.23,51563.09,51534.23,51542.82,60.87741,,,,,
+1708923900000,51542.81,51557.33,51541.1,51541.85,49.28257,,,,,
+1708924200000,51541.85,51548.3,51526.72,51529.24,48.31103,,,,,
+1708924500000,51529.24,51529.24,51492.0,51510.06,42.23542,,,,,
+1708924800000,51510.05,51510.06,51484.96,51484.96,33.26193,,,,,
+1708925100000,51484.96,51484.97,51435.19,51445.36,71.87364,,,,,
+1708925400000,51445.36,51521.04,51431.1,51521.03,81.40619,,,,,
+1708925700000,51521.04,51549.63,51515.36,51543.7,98.45152,,,,,
+1708926000000,51543.7,51574.78,51537.37,51570.56,103.21003,,,,,
+1708926300000,51570.56,51598.06,51570.55,51591.4,70.04032,,,,,
+1708926600000,51591.4,51591.4,51568.39,51568.4,24.64125,,,,,
+1708926900000,51568.39,51570.0,51560.0,51569.0,29.93271,,,,,
+1708927200000,51569.0,51588.6,51568.99,51588.6,40.66086,,,,,
+1708927500000,51588.59,51598.06,51562.33,51562.33,51.84614,,,,,
+1708927800000,51562.33,51570.48,51541.1,51541.1,36.30047,,,,,
+1708928100000,51541.1,51541.11,51517.16,51517.17,21.29871,,,,,
+1708928400000,51517.17,51517.17,51504.41,51509.42,49.96133,,,,,
+1708928700000,51509.42,51509.43,51484.21,51499.14,65.56861,,,,,
+1708929000000,51499.13,51509.47,51497.57,51497.57,42.08831,,,,,
+1708929300000,51497.58,51497.58,51494.12,51494.13,29.12173,,,,,
+1708929600000,51494.12,51494.13,51494.11,51494.12,23.89038,,,,,
+1708929900000,51494.11,51527.19,51494.11,51527.19,80.16631,,,,,
+1708930200000,51527.19,51527.19,51500.18,51500.19,43.71034,,,,,
+1708930500000,51500.18,51522.02,51500.18,51521.09,56.37607,,,,,
+1708930800000,51521.08,51521.09,51469.92,51474.69,63.91956,,,,,
+1708931100000,51474.69,51474.69,51451.15,51451.16,67.56871,,,,,
+1708931400000,51451.15,51451.16,51425.79,51431.39,62.97687,,,,,
+1708931700000,51431.39,51448.0,51411.48,51441.17,78.03858,,,,,
+1708932000000,51441.16,51459.0,51434.62,51442.78,61.80269,,,,,
+1708932300000,51442.78,51442.79,51422.2,51426.45,53.48824,,,,,
+1708932600000,51426.46,51426.46,51388.02,51395.37,117.53167,,,,,
+1708932900000,51395.38,51395.38,51345.28,51345.28,58.07507,,,,,
+1708933200000,51345.29,51358.74,51323.65,51335.26,114.41716,,,,,
+1708933500000,51335.26,51373.89,51335.25,51368.02,126.32541,,,,,
+1708933800000,51368.03,51368.03,51321.0,51321.01,74.05578,,,,,
+1708934100000,51321.01,51321.01,51288.18,51293.26,196.99355,,,,,
+1708934400000,51293.26,51324.6,51293.26,51324.58,97.38284,,,,,
+1708934700000,51324.58,51347.6,51306.0,51306.0,61.44087,,,,,
+1708935000000,51306.01,51306.36,51290.0,51290.95,65.57325,,,,,
+1708935300000,51290.95,51332.43,51259.41,51304.4,134.03395,,,,,
+1708935600000,51304.41,51339.93,51302.2,51339.93,72.0413,,,,,
+1708935900000,51339.93,51374.66,51321.1,51374.66,128.20742,,,,,
+1708936200000,51374.66,51374.66,51331.1,51351.1,73.07963,,,,,
+1708936500000,51351.1,51351.1,51320.0,51320.01,43.56651,,,,,
+1708936800000,51320.0,51320.01,51280.34,51280.34,75.70004,,,,,
+1708937100000,51280.35,51319.79,51266.07,51278.29,102.82696,,,,,
+1708937400000,51278.28,51280.04,51254.39,51280.04,87.36957,,,,,
+1708937700000,51280.04,51288.38,51250.15,51250.16,63.97051,,,,,
+1708938000000,51250.16,51290.97,51250.0,51279.41,83.45435,,,,,
+1708938300000,51279.4,51279.41,51252.86,51270.75,57.93772,,,,,
+1708938600000,51270.74,51304.23,51200.0,51304.22,134.69691,,,,,
+1708938900000,51304.22,51304.23,51132.3,51139.99,212.40572,,,,,
+1708939200000,51140.0,51173.64,51046.91,51170.0,359.87695,,,,,
+1708939500000,51170.0,51177.76,51054.0,51054.01,143.99495,,,,,
+1708939800000,51054.0,51086.0,51000.0,51007.39,222.95624,buy,51046.92,0.007327651961715938,219711,0.0
+1708940100000,51007.4,51043.99,50956.0,50961.1,332.78038,,,,,
+1708940400000,50961.1,51029.73,50950.0,50958.17,202.37875,,,,,
+1708940700000,50958.17,51029.22,50950.21,51004.03,139.58107,,,,,
+1708941000000,51004.02,51012.38,50924.55,50936.07,173.20699,,,,,
+1708941300000,50936.06,50970.78,50901.44,50949.99,153.11329,,,,,
+1708941600000,50950.0,51029.11,50939.6,51028.99,136.01401,,,,,
+1708941900000,51028.99,51047.83,51011.0,51011.0,67.81864,,,,,
+1708942200000,51011.01,51146.63,51011.0,51134.0,131.95496,,,,,
+1708942500000,51134.0,51175.97,51108.0,51138.22,71.18691,,,,,
+1708942800000,51138.22,51228.48,51138.22,51228.48,142.11007,,,,,
+1708943100000,51228.47,51230.69,51162.51,51209.46,99.97346,,,,,
+1708943400000,51209.46,51223.6,51177.25,51178.01,78.12621,,,,,
+1708943700000,51178.01,51241.08,51161.1,51241.07,93.0481,,,,,
+1708944000000,51241.08,51241.12,51184.0,51185.86,72.80138,,,,,
+1708944300000,51185.86,51241.47,51181.83,51232.4,141.80437,,,,,
+1708944600000,51232.39,51240.08,51179.99,51240.08,95.69753,,,,,
+1708944900000,51240.07,51246.0,51151.8,51170.58,93.18556,,,,,
+1708945200000,51170.58,51188.0,51113.09,51113.1,93.9545,,,,,
+1708945500000,51113.09,51113.1,51044.0,51091.96,158.06723,,,,,
+1708945800000,51091.97,51158.01,51075.01,51158.0,96.00655,,,,,
+1708946100000,51158.0,51165.2,51111.44,51136.86,77.7426,,,,,
+1708946400000,51136.86,51217.66,51136.86,51192.02,104.58602,,,,,
+1708946700000,51192.01,51192.02,51171.1,51186.01,70.40044,,,,,
+1708947000000,51186.0,51186.01,51114.0,51114.0,54.95808,,,,,
+1708947300000,51114.0,51124.33,51084.6,51086.47,81.80306,,,,,
+1708947600000,51086.47,51127.33,51066.25,51101.99,73.69342,,,,,
+1708947900000,51101.98,51112.8,51081.72,51082.54,61.66904,,,,,
+1708948200000,51082.54,51092.13,51066.91,51088.97,65.05312,,,,,
+1708948500000,51088.97,51116.6,51088.96,51090.01,45.66856,,,,,
+1708948800000,51090.01,51130.75,51067.62,51067.62,77.2373,,,,,
+1708949100000,51067.62,51075.81,51044.7,51050.47,100.83209,,,,,
+1708949400000,51050.48,51050.48,51016.57,51041.09,70.35145,,,,,
+1708949700000,51041.09,51076.0,50980.0,51002.87,171.50533,,,,,
+1708950000000,51002.86,51033.7,50957.0,51033.7,125.58872,,,,,
+1708950300000,51033.69,51134.5,51030.81,51119.14,134.94831,,,,,
+1708950600000,51119.15,51167.69,51111.05,51157.06,96.92943,,,,,
+1708950900000,51157.05,51160.45,51145.4,51145.51,78.438,,,,,
+1708951200000,51145.52,51176.0,51126.52,51175.99,66.86789,,,,,
+1708951500000,51176.0,51209.77,51164.52,51197.01,96.20418,,,,,
+1708951800000,51197.01,51221.26,51171.11,51199.99,67.31644,,,,,
+1708952100000,51200.0,51233.83,51199.99,51233.82,31.93324,,,,,
+1708952400000,51233.82,51270.0,51218.89,51234.12,115.64669,,,,,
+1708952700000,51234.12,51269.92,51203.95,51269.92,64.96651,,,,,
+1708953000000,51269.92,51387.42,51255.34,51379.99,253.64893,,,,,
+1708953300000,51380.0,51381.1,51316.83,51334.2,117.96618,,,,,
+1708953600000,51334.19,51385.4,51306.66,51373.07,76.55167,,,,,
+1708953900000,51373.07,51437.29,51373.06,51411.1,113.4996,,,,,
+1708954200000,51411.09,51415.0,51377.99,51412.47,115.31864,,,,,
+1708954500000,51412.47,51412.48,51349.13,51349.13,92.76937,,,,,
+1708954800000,51349.13,51358.48,51281.0,51298.61,100.35711,,,,,
+1708955100000,51298.62,51310.49,51240.01,51246.2,105.11361,,,,,
+1708955400000,51246.19,51288.33,51221.26,51254.59,93.13367,,,,,
+1708955700000,51254.59,51271.1,51228.49,51228.5,58.27206,,,,,
+1708956000000,51228.49,51286.29,51207.4,51266.43,120.8006,,,,,
+1708956300000,51266.43,51305.99,51266.42,51305.99,75.26095,,,,,
+1708956600000,51305.99,51309.68,51297.4,51297.41,29.06981,,,,,
+1708956900000,51297.41,51380.0,51290.0,51350.21,85.87201,,,,,
+1708957200000,51350.21,51374.66,51320.0,51351.99,94.38415,,,,,
+1708957500000,51352.0,51370.0,51341.76,51362.0,79.83545,,,,,
+1708957800000,51362.0,51497.39,51362.0,51470.15,183.26796,,,,,
+1708958100000,51470.15,51493.99,51459.34,51484.21,96.42212,,,,,
+1708958400000,51484.2,51552.14,51440.0,51526.02,179.38968,,,,,
+1708958700000,51526.01,51700.0,51526.01,51670.0,415.22841,,,,,
+1708959000000,51670.0,51693.85,51612.6,51673.73,178.34346,,,,,
+1708959300000,51673.73,51718.6,51660.83,51687.02,174.72052,,,,,
+1708959600000,51687.03,51745.0,51642.08,51742.56,255.68093,,,,,
+1708959900000,51742.56,51895.0,51742.55,51894.99,377.32194,,,,,
+1708960200000,51895.0,51999.0,51884.01,51925.89,597.63867,,,,,
+1708960500000,51925.89,52233.72,51925.89,52180.19,971.56201,,,,,
+1708960800000,52180.18,52340.0,52129.95,52214.99,630.8464,,,,,
+1708961100000,52214.98,52424.08,52198.97,52350.77,742.96856,,,,,
+1708961400000,52350.77,52700.0,52350.77,52585.54,1160.71254,,,,,
+1708961700000,52585.54,52688.88,52387.54,52562.01,793.05067,,,,,
+1708962000000,52562.0,52645.46,52469.12,52542.42,512.94096,,,,,
+1708962300000,52542.42,52675.0,52515.05,52560.77,403.17532,,,,,
+1708962600000,52560.77,52788.71,52560.77,52737.38,536.11116,,,,,
+1708962900000,52737.38,52847.84,52701.1,52842.32,641.1687,,,,,
+1708963200000,52842.33,52905.49,52753.28,52877.63,923.87613,,,,,
+1708963500000,52877.64,53456.8,52871.1,53423.29,1990.34801,,,,,
+1708963800000,53423.28,53647.71,53244.01,53509.44,1472.75571,,,,,
+1708964100000,53509.44,53541.1,53293.79,53293.8,604.85514,,,,,
+1708964400000,53293.8,53399.36,53099.26,53120.31,741.24116,,,,,
+1708964700000,53120.31,53321.08,53120.3,53256.62,528.74481,,,,,
+1708965000000,53256.61,53263.96,53090.09,53115.0,461.03821,,,,,
+1708965300000,53115.0,53268.0,53114.99,53249.39,264.53495,,,,,
+1708965600000,53249.4,53329.47,53236.0,53306.02,422.10884,,,,,
+1708965900000,53306.02,53319.82,53238.2,53251.11,290.06511,,,,,
+1708966200000,53251.11,53300.0,53244.0,53295.02,332.05025,,,,,
+1708966500000,53295.02,53447.04,53295.01,53391.02,288.99897,,,,,
+1708966800000,53391.01,53433.99,53273.94,53319.98,234.20117,,,,,
+1708967100000,53319.99,53415.0,53304.52,53346.02,225.37596,,,,,
+1708967400000,53346.01,53436.24,53346.01,53398.33,228.75962,,,,,
+1708967700000,53398.32,53484.38,53398.32,53450.0,190.1697,,,,,
+1708968000000,53450.01,53500.0,53340.54,53379.94,321.24835,,,,,
+1708968300000,53379.94,53379.95,53214.26,53214.26,179.26729,,,,,
+1708968600000,53214.27,53372.42,53214.26,53343.79,249.93786,,,,,
+1708968900000,53343.79,53396.6,53322.15,53396.6,234.94429,,,,,
+1708969200000,53396.6,53434.0,53379.9,53406.97,161.87976,,,,,
+1708969500000,53406.97,53424.02,53302.32,53352.68,434.37975,,,,,
+1708969800000,53352.67,53396.21,53346.68,53371.92,182.09729,,,,,
+1708970100000,53371.92,53510.0,53344.72,53502.6,453.97913,,,,,
+1708970400000,53502.61,53577.0,53409.57,53576.98,331.4011,,,,,
+1708970700000,53576.98,53600.0,53501.1,53538.0,200.57419,,,,,
+1708971000000,53538.0,53579.9,53452.94,53539.89,127.74823,,,,,
+1708971300000,53539.9,53542.94,53458.01,53501.11,120.59536,,,,,
+1708971600000,53501.11,53579.89,53501.1,53551.1,150.15225,,,,,
+1708971900000,53551.09,53620.0,53523.6,53554.75,239.75011,,,,,
+1708972200000,53554.75,53609.39,53411.77,53418.02,223.73825,,,,,
+1708972500000,53417.94,53417.94,53294.39,53392.07,240.4111,,,,,
+1708972800000,53392.07,53468.33,53371.1,53468.32,126.22428,,,,,
+1708973100000,53468.32,53552.82,53453.29,53552.81,201.72868,,,,,
+1708973400000,53552.82,53613.25,53552.81,53609.3,241.09108,,,,,
+1708973700000,53609.3,53609.31,53522.0,53591.09,182.37694,,,,,
+1708974000000,53591.1,53594.0,53474.0,53484.0,217.97706,,,,,
+1708974300000,53483.99,53551.96,53428.16,53513.65,234.15013,,,,,
+1708974600000,53513.65,53821.1,53491.1,53821.06,937.10829,,,,,
+1708974900000,53821.06,54298.96,53811.1,54096.0,1633.95164,,,,,
+1708975200000,54096.01,54422.21,54075.15,54382.2,894.13655,,,,,
+1708975500000,54382.2,54391.1,54176.7,54234.1,415.92171,,,,,
+1708975800000,54234.09,54366.0,54204.11,54317.98,259.04016,,,,,
+1708976100000,54317.99,54507.97,54309.0,54343.41,460.97606,,,,,
+1708976400000,54343.41,54512.02,54311.8,54497.94,300.05874,,,,,
+1708976700000,54497.94,54505.34,54331.1,54368.74,274.89006,,,,,
+1708977000000,54368.74,54406.74,54294.11,54391.8,200.04292,,,,,
+1708977300000,54391.8,54491.05,54346.16,54487.11,300.48044,,,,,
+1708977600000,54487.1,54593.39,54373.83,54593.39,358.82135,,,,,
+1708977900000,54593.39,54910.0,54589.15,54891.1,936.16294,,,,,
+1708978200000,54891.11,54909.8,54547.58,54547.58,483.16758,,,,,
+1708978500000,54547.59,54555.01,54394.84,54422.71,314.0237,sell,54461.98678339,0.014456482790907872,651612,44.5651730484213
+1708978800000,54422.72,54441.1,54299.0,54323.75,320.03047,,,,,
+1708979100000,54323.75,54357.99,54258.2,54347.83,216.93712,,,,,
+1708979400000,54347.84,54347.84,54260.11,54316.0,168.36613,,,,,
+1708979700000,54316.01,54541.09,54292.68,54466.12,257.48117,,,,,
+1708980000000,54466.12,54580.0,54402.18,54564.0,218.08672,,,,,
+1708980300000,54564.01,54663.32,54489.22,54646.01,222.01843,,,,,
+1708980600000,54646.0,54663.78,54572.6,54573.99,200.46819,,,,,
+1708980900000,54573.98,54582.62,54392.64,54448.09,212.77201,,,,,
+1708981200000,54448.1,54480.0,54346.4,54358.99,180.96552,sell,54364.33447008,0.005069165690631844,729298,13.055373949843087
+1708981500000,54358.98,54410.0,54313.65,54410.0,167.83482,,,,,
+1708981800000,54410.0,54489.63,54401.1,54489.62,162.67913,,,,,
+1708982100000,54489.62,54559.73,54435.97,54559.72,162.05856,,,,,
+1708982400000,54559.72,54572.51,54541.1,54555.0,108.27394,,,,,
+1708982700000,54555.0,54635.29,54554.99,54578.1,152.2392,,,,,
+1708983000000,54578.1,54638.03,54571.0,54586.0,125.62716,,,,,
+1708983300000,54586.0,54700.0,54586.0,54691.26,134.93814,,,,,
+1708983600000,54691.27,54736.99,54581.81,54581.81,121.3122,,,,,
+1708983900000,54581.82,54675.67,54571.1,54653.04,99.24617,,,,,
+1708984200000,54653.04,54655.83,54544.61,54554.63,105.95284,,,,,
+1708984500000,54554.63,54670.0,54536.01,54642.89,226.04205,,,,,
+1708984800000,54642.89,54668.71,54619.09,54660.98,102.96741,,,,,
+1708985100000,54660.97,54787.0,54660.97,54751.73,125.73879,,,,,
+1708985400000,54751.73,54778.87,54696.0,54772.94,224.76762,,,,,
+1708985700000,54772.94,54807.4,54711.8,54743.79,135.21447,,,,,
+1708986000000,54743.78,54747.93,54556.88,54556.88,135.91818,,,,,
+1708986300000,54556.89,54601.1,54501.1,54548.01,185.08249,,,,,
+1708986600000,54548.0,54600.49,54507.33,54511.54,109.26107,sell,54512.6721107,0.0027373572794641646,515334,7.4407791823737135
+1708986900000,54511.55,54511.55,54484.74,54511.0,106.74856,,,,,
+1708987200000,54511.0,54511.0,54460.01,54482.51,92.57691,,,,,
+1708987500000,54482.52,54582.97,54482.51,54560.98,79.45908,,,,,
+1708987800000,54560.98,54737.37,54560.97,54653.08,159.12485,,,,,
+1708988100000,54653.08,54694.35,54653.07,54659.79,47.98848,,,,,
+1708988400000,54659.78,54659.79,54574.93,54612.71,144.62368,,,,,
+1708988700000,54612.72,54624.92,54548.06,54548.07,139.51684,,,,,
+1708989000000,54548.07,54580.77,54541.1,54554.56,94.20598,,,,,
+1708989300000,54554.55,54565.0,54526.09,54531.11,121.51085,,,,,
+1708989600000,54531.1,54556.0,54509.18,54547.9,68.81391,,,,,
+1708989900000,54547.9,54593.73,54540.0,54553.39,95.28943,,,,,
+1708990200000,54553.39,54591.1,54491.11,54525.43,96.57379,,,,,
+1708990500000,54525.44,54525.44,54452.85,54487.23,96.44603,,,,,
+1708990800000,54487.24,54487.24,54454.8,54461.16,69.99711,,,,,
+1708991100000,54461.15,54530.71,54461.15,54470.79,69.72966,,,,,
+1708991400000,54470.79,54482.29,54439.42,54454.93,105.84913,,,,,
+1708991700000,54454.93,54491.1,54445.3,54476.47,57.18221,,,,,
+1708992000000,54476.48,54591.46,54476.46,54571.0,150.58227,,,,,
+1708992300000,54570.99,54626.0,54561.93,54602.0,144.66461,,,,,
+1708992600000,54601.99,54631.97,54592.52,54606.81,96.5171,,,,,
+1708992900000,54606.8,54638.0,54461.1,54484.33,162.08027,,,,,
+1708993200000,54484.33,54534.57,54455.8,54528.2,133.36031,,,,,
+1708993500000,54528.2,54598.85,54487.49,54592.83,111.27025,,,,,
+1708993800000,54592.83,54594.99,54472.87,54492.86,99.42394,,,,,
+1708994100000,54492.86,54500.85,54453.77,54471.1,155.7108,,,,,
+1708994400000,54471.09,54472.92,54450.13,54464.47,74.41516,,,,,
+1708994700000,54464.48,54579.29,54464.47,54533.99,141.65092,,,,,
+1708995000000,54533.99,54541.1,54458.88,54489.99,122.92926,,,,,
+1708995300000,54489.99,54554.99,54474.01,54554.93,61.91143,,,,,
+1708995600000,54554.94,54573.6,54508.78,54571.2,111.26462,,,,,
+1708995900000,54571.19,54677.0,54556.48,54676.99,117.46211,,,,,
+1708996200000,54677.0,54714.0,54640.22,54674.99,69.78203,,,,,
+1708996500000,54675.0,54715.01,54605.2,54651.1,98.45715,,,,,
+1708996800000,54651.11,54717.26,54651.1,54690.21,107.2038,,,,,
+1708997100000,54690.22,54750.0,54685.45,54736.41,98.10481,,,,,
+1708997400000,54736.42,54749.4,54677.25,54720.16,119.91735,,,,,
+1708997700000,54720.16,54800.01,54707.02,54789.98,168.47957,,,,,
+1708998000000,54789.98,55279.89,54786.92,55100.01,1250.42173,,,,,
+1708998300000,55100.01,55500.0,55028.62,55390.74,1047.20473,,,,,
+1708998600000,55390.74,55648.4,55300.0,55625.33,616.35468,,,,,
+1708998900000,55625.33,55795.52,55511.54,55768.41,635.16172,,,,,
+1708999200000,55768.41,55770.0,55592.0,55660.98,369.06187,,,,,
+1708999500000,55660.99,57073.84,55655.79,56566.57,2607.77409,,,,,
+1708999800000,56566.57,56882.79,56239.81,56355.13,1152.63254,,,,,
+1709000100000,56355.13,56499.99,56178.44,56352.48,605.57364,,,,,
+1709000400000,56352.48,56567.99,56336.4,56508.62,461.3923,,,,,
+1709000700000,56508.62,56515.61,56298.57,56356.8,304.45156,,,,,
+1709001000000,56356.81,56397.0,56054.99,56262.19,461.45422,,,,,
+1709001300000,56262.19,56262.2,56133.24,56138.65,296.44273,,,,,
+1709001600000,56138.65,56273.57,56074.67,56259.99,281.12025,,,,,
+1709001900000,56259.99,56346.01,56160.01,56170.99,509.26989,,,,,
+1709002200000,56170.98,56298.53,56144.61,56216.93,225.54437,,,,,
+1709002500000,56216.94,56300.0,56147.34,56298.48,184.38264,,,,,
+1709002800000,56298.47,56505.62,56298.47,56450.18,445.87187,,,,,
+1709003100000,56450.19,56457.64,56291.11,56332.02,244.21894,,,,,
+1709003400000,56332.01,56443.3,56327.6,56436.14,260.28633,,,,,
+1709003700000,56436.14,56523.0,56328.0,56347.14,323.16148,,,,,
+1709004000000,56347.15,56527.79,56331.1,56458.75,219.66386,,,,,
+1709004300000,56458.75,56514.0,56439.79,56507.01,177.32034,,,,,
+1709004600000,56507.0,56530.09,56467.0,56510.56,153.4807,,,,,
+1709004900000,56510.56,56526.7,56400.0,56411.1,205.47209,,,,,
+1709005200000,56411.09,56475.17,56368.43,56456.99,282.82012,,,,,
+1709005500000,56457.0,56457.0,56161.1,56173.73,298.84139,,,,,
+1709005800000,56173.73,56190.0,55720.76,55938.54,718.59133,,,,,
+1709006100000,55938.54,55941.1,55517.44,55667.6,539.53513,,,,,
+1709006400000,55667.6,55935.82,55576.12,55827.07,392.70426,,,,,
+1709006700000,55827.08,55884.69,55718.01,55871.11,189.88773,,,,,
+1709007000000,55871.11,55893.89,55800.0,55844.02,156.59289,,,,,
+1709007300000,55844.02,55861.1,55652.83,55796.0,217.66182,,,,,
+1709007600000,55796.0,55934.36,55774.3,55930.01,106.19687,,,,,
+1709007900000,55930.01,55994.08,55883.74,55981.21,148.26093,,,,,
+1709008200000,55981.21,56099.52,55951.1,56045.22,208.13431,,,,,
+1709008500000,56045.22,56045.22,55902.0,55932.32,229.12383,,,,,
+1709008800000,55932.32,55960.1,55884.85,55911.61,125.24103,,,,,
+1709009100000,55911.62,55921.1,55852.11,55904.0,126.92928,,,,,
+1709009400000,55903.99,55904.0,55761.03,55770.67,153.67564,,,,,
+1709009700000,55770.67,55771.1,55624.08,55737.99,196.6037,,,,,
+1709010000000,55738.0,55750.0,55650.72,55663.56,148.96046,,,,,
+1709010300000,55663.56,55810.84,55645.53,55810.84,156.43376,,,,,
+1709010600000,55810.84,55856.99,55789.98,55856.99,114.37502,,,,,
+1709010900000,55856.99,55856.99,55768.0,55844.13,99.20009,,,,,
+1709011200000,55844.13,55860.0,55784.29,55839.14,219.92072,,,,,
+1709011500000,55839.14,55841.53,55736.4,55806.55,150.38097,,,,,
+1709011800000,55806.55,55806.56,55743.0,55793.27,88.54264,,,,,
+1709012100000,55793.27,55961.1,55774.0,55948.01,151.88169,,,,,
+1709012400000,55948.01,56091.77,55940.1,56086.01,226.31702,,,,,
+1709012700000,56086.0,56164.0,56072.0,56164.0,330.45404,,,,,
+1709013000000,56163.99,56204.79,56052.47,56111.85,229.64808,,,,,
+1709013300000,56111.86,56111.86,56061.1,56066.01,128.07018,,,,,
+1709013600000,56066.02,56175.43,56046.0,56175.43,138.87266,,,,,
+1709013900000,56175.42,56249.5,56175.42,56209.62,154.33097,,,,,
+1709014200000,56209.62,56242.0,56187.76,56187.77,118.2643,,,,,
+1709014500000,56187.76,56187.77,56132.62,56165.19,101.71919,,,,,
+1709014800000,56165.18,56300.0,56165.18,56294.2,113.72492,,,,,
+1709015100000,56294.2,56310.2,56218.02,56294.4,143.03282,,,,,
+1709015400000,56294.41,56330.0,56237.2,56294.14,214.4052,,,,,
+1709015700000,56294.14,56385.72,56276.75,56384.74,184.42472,,,,,
+1709016000000,56384.74,56445.0,56378.1,56444.99,173.81827,,,,,
+1709016300000,56445.0,56448.0,56306.32,56355.43,171.30703,,,,,
+1709016600000,56355.44,56424.4,56351.1,56382.8,132.52326,,,,,
+1709016900000,56382.8,56391.1,56353.4,56363.0,125.93574,,,,,
+1709017200000,56363.01,56378.46,56206.54,56245.8,162.00095,,,,,
+1709017500000,56245.79,56245.8,56097.69,56178.04,246.88711,,,,,
+1709017800000,56178.03,56241.95,56171.1,56196.01,133.39056,,,,,
+1709018100000,56196.02,56221.0,56115.01,56221.0,172.13358,,,,,
+1709018400000,56220.99,56257.03,56116.25,56144.0,175.53466,,,,,
+1709018700000,56143.99,56145.5,55881.11,56009.43,322.57085,,,,,
+1709019000000,56009.44,56009.44,55842.0,55842.0,263.84982,,,,,
+1709019300000,55842.01,55985.99,55805.0,55985.98,286.36528,,,,,
+1709019600000,55985.98,56051.53,55957.2,55966.78,236.88915,,,,,
+1709019900000,55966.79,56121.1,55966.78,56074.51,247.83024,,,,,
+1709020200000,56074.5,56120.0,56001.11,56032.0,238.51315,,,,,
+1709020500000,56031.99,56085.37,56002.09,56059.08,259.88465,,,,,
+1709020800000,56059.09,56228.6,56023.8,56188.85,249.98254,,,,,
+1709021100000,56188.84,56250.0,56188.84,56236.01,140.61531,,,,,
+1709021400000,56236.01,56333.0,56236.0,56308.66,213.46575,,,,,
+1709021700000,56308.65,56344.0,56255.8,56344.0,176.13741,,,,,
+1709022000000,56343.99,56377.99,56301.1,56361.1,123.79051,,,,,
+1709022300000,56361.1,56409.14,56330.27,56354.81,134.92419,,,,,
+1709022600000,56354.8,56354.81,56250.17,56316.86,132.4411,,,,,
+1709022900000,56316.85,56386.13,56283.0,56381.09,89.41629,,,,,
+1709023200000,56381.1,56434.29,56351.1,56396.61,164.74336,,,,,
+1709023500000,56396.61,56456.77,56341.11,56391.11,181.8116,,,,,
+1709023800000,56391.11,56391.11,56214.52,56294.87,212.43222,,,,,
+1709024100000,56294.88,56294.88,56199.0,56235.99,91.38017,,,,,
+1709024400000,56235.99,56331.1,56200.0,56229.31,271.26249,,,,,
+1709024700000,56229.32,56281.95,56161.6,56214.59,248.67661,,,,,
+1709025000000,56214.6,56267.96,56209.05,56251.1,102.51404,,,,,
+1709025300000,56251.1,56325.0,56217.12,56324.43,140.598,,,,,
+1709025600000,56324.44,56426.5,56320.8,56395.89,202.92823,,,,,
+1709025900000,56395.89,56451.6,56395.89,56441.12,246.05335,,,,,
+1709026200000,56441.12,56675.0,56441.12,56562.63,446.43476,,,,,
+1709026500000,56562.63,56632.27,56460.0,56611.92,247.68715,,,,,
+1709026800000,56611.93,56760.72,56598.75,56678.01,327.54781,,,,,
+1709027100000,56678.0,56687.32,56554.12,56556.7,182.4735,,,,,
+1709027400000,56556.71,56691.1,56543.07,56591.11,150.82069,,,,,
+1709027700000,56591.11,56646.0,56561.51,56615.94,173.72422,,,,,
+1709028000000,56615.94,56615.95,56465.41,56570.22,173.08541,,,,,
+1709028300000,56570.22,56596.81,56500.01,56566.72,125.64559,,,,,
+1709028600000,56566.72,56612.6,56521.2,56612.6,121.3231,,,,,
+1709028900000,56612.59,56685.88,56594.23,56680.0,136.58002,,,,,
+1709029200000,56680.0,56818.02,56679.99,56740.0,229.35971,,,,,
+1709029500000,56740.01,56798.68,56637.46,56648.37,177.26207,,,,,
+1709029800000,56648.36,56714.61,56533.25,56553.13,226.10415,,,,,
+1709030100000,56553.12,56556.0,56366.06,56475.98,285.37067,,,,,
+1709030400000,56475.97,56560.0,56474.73,56530.98,146.12998,,,,,
+1709030700000,56530.99,56597.92,56521.1,56597.91,118.94007,,,,,
+1709031000000,56597.91,56634.0,56539.2,56586.58,261.45788,,,,,
+1709031300000,56586.59,56597.86,56467.66,56528.25,117.19556,,,,,
+1709031600000,56528.25,56529.27,56421.1,56449.28,110.11742,,,,,
+1709031900000,56449.27,56541.1,56442.0,56511.4,97.44599,,,,,
+1709032200000,56511.39,56537.38,56463.76,56466.63,148.45246,,,,,
+1709032500000,56466.63,56524.54,56427.01,56427.02,188.48416,,,,,
+1709032800000,56427.02,56431.03,56385.21,56425.0,160.19799,,,,,
+1709033100000,56425.0,56575.86,56424.99,56533.15,92.98533,,,,,
+1709033400000,56533.14,56540.79,56491.1,56500.37,103.81586,,,,,
+1709033700000,56500.37,56579.56,56500.37,56533.73,81.59196,,,,,
+1709034000000,56533.73,56533.74,56366.24,56387.47,158.56173,buy,56418.205,0.0065030102428847315,363272,0.0
+1709034300000,56387.48,56456.8,56321.1,56456.8,122.29808,,,,,
+1709034600000,56456.79,56456.8,56376.43,56442.25,107.98834,,,,,
+1709034900000,56442.24,56527.8,56411.1,56527.79,119.87874,,,,,
+1709035200000,56527.8,56573.41,56500.6,56513.47,159.07731,,,,,
+1709035500000,56513.46,56688.0,56457.26,56633.4,209.46137,,,,,
+1709035800000,56633.4,56633.41,56561.1,56597.64,113.15065,,,,,
+1709036100000,56597.64,56718.49,56579.72,56718.48,157.66941,,,,,
+1709036400000,56718.49,56884.0,56710.0,56871.78,178.9627,,,,,
+1709036700000,56871.79,57000.0,56780.0,56916.96,568.49155,,,,,
+1709037000000,56916.95,57241.61,56841.11,57054.67,810.12685,,,,,
+1709037300000,57054.66,57160.0,56971.1,57112.01,322.88883,,,,,
+1709037600000,57112.0,57400.0,57088.51,57383.87,513.302,,,,,
+1709037900000,57383.87,57416.93,57180.01,57214.0,450.37521,,,,,
+1709038200000,57214.01,57261.1,57151.99,57232.56,255.96465,,,,,
+1709038500000,57232.55,57232.56,56639.08,56786.95,699.66806,,,,,
+1709038800000,56786.96,56873.12,56605.93,56849.99,697.24812,,,,,
+1709039100000,56850.0,57039.01,56811.43,56900.0,450.51262,,,,,
+1709039400000,56900.0,57000.0,56844.69,56970.2,557.5527,,,,,
+1709039700000,56970.21,57200.0,56961.1,57174.52,569.16188,,,,,
+1709040000000,57174.51,57183.7,56841.77,56895.59,318.85086,,,,,
+1709040300000,56895.59,56919.63,56710.77,56769.46,302.72497,sell,56851.99652311,0.0042227297012172,146934,1.353474904538341
+1709040600000,56769.45,56877.15,56743.65,56816.86,231.33368,,,,,
+1709040900000,56816.87,56922.0,56796.0,56845.99,147.45919,,,,,
+1709041200000,56845.99,56960.0,56812.27,56913.37,131.31356,,,,,
+1709041500000,56913.38,57033.83,56905.06,56985.1,169.402,,,,,
+1709041800000,56985.09,57162.93,56973.02,57132.8,201.63524,,,,,
+1709042100000,57132.79,57154.58,57024.21,57112.29,199.51307,,,,,
+1709042400000,57112.28,57185.07,56835.87,56844.87,295.84898,sell,56893.66044181,0.002280280541667531,897563,0.9064475375191524
+1709042700000,56844.87,56901.1,56753.07,56785.2,254.85191,,,,,
+1709043000000,56785.2,56855.86,56754.0,56761.11,191.94366,,,,,
+1709043300000,56761.11,56820.0,56750.0,56770.0,237.37873,,,,,
+1709043600000,56770.01,56814.97,56650.01,56694.25,176.49971,,,,,
+1709043900000,56694.25,56902.0,56674.08,56849.52,210.12267,,,,,
+1709044200000,56849.52,57121.1,56849.09,57118.91,258.13951,,,,,
+1709044500000,57118.92,57331.28,57050.0,57304.73,549.75456,,,,,
+1709044800000,57304.73,57304.73,56806.71,56865.85,407.69363,,,,,
+1709045100000,56865.86,56905.07,56652.0,56741.93,397.18087,,,,,
+1709045400000,56741.93,57080.0,56716.02,56947.78,339.74469,,,,,
+1709045700000,56947.78,57050.0,56853.67,56976.33,239.34319,,,,,
+1709046000000,56976.34,57109.7,56942.55,57099.99,359.7798,,,,,
+1709046300000,57099.99,57123.0,56827.19,56851.1,362.97671,,,,,
+1709046600000,56851.1,57033.58,56825.52,56978.26,191.70549,,,,,
+1709046900000,56978.27,57200.0,56893.22,57154.35,501.02333,,,,,
+1709047200000,57154.34,57299.0,57154.34,57191.23,356.62083,,,,,
+1709047500000,57191.23,57290.57,57150.81,57234.82,223.09049,,,,,
+1709047800000,57234.81,57248.0,57121.11,57123.13,124.18952,,,,,
+1709048100000,57123.13,57259.14,57117.64,57149.99,158.72825,,,,,
+1709048400000,57150.0,57156.02,56931.81,56943.99,264.254,,,,,
+1709048700000,56943.99,56970.0,56753.63,56879.87,378.15166,,,,,
+1709049000000,56879.86,56891.7,56655.67,56699.99,393.20593,,,,,
+1709049300000,56699.99,56769.48,56600.0,56745.66,415.6469,,,,,
+1709049600000,56745.66,56984.0,56718.01,56823.07,238.29264,,,,,
+1709049900000,56823.08,56834.0,56289.05,56314.64,600.59018,buy,56562.17,0.00666715228638298,543283,0.0
+1709050200000,56314.63,56548.22,56209.0,56473.52,569.98475,,,,,
+1709050500000,56473.53,56714.0,56470.14,56688.02,275.69428,,,,,
+1709050800000,56688.01,56941.08,56676.44,56836.81,297.68772,,,,,
+1709051100000,56836.81,57012.0,56831.1,56858.73,272.26483,,,,,
+1709051400000,56858.73,57064.0,56858.72,56970.0,266.31626,,,,,
+1709051700000,56970.0,57008.92,56920.0,56987.18,150.07141,,,,,
+1709052000000,56987.18,56987.18,56821.58,56949.99,200.2298,,,,,
+1709052300000,56949.99,57168.97,56940.47,56986.56,556.08008,,,,,
+1709052600000,56986.55,57107.2,56986.55,57063.87,137.93738,,,,,
+1709052900000,57063.88,57120.15,57001.09,57040.01,139.44902,,,,,
+1709053200000,57040.01,57083.23,56960.31,57055.0,202.38257,,,,,
+1709053500000,57055.0,57199.49,57031.1,57199.49,156.86783,,,,,
+1709053800000,57199.48,57199.49,57091.1,57141.99,144.61979,,,,,
+1709054100000,57142.0,57184.0,57100.0,57174.27,155.69974,,,,,
+1709054400000,57174.27,57200.0,57126.68,57161.11,101.82655,,,,,
+1709054700000,57161.11,57173.74,57037.15,57068.15,123.30056,,,,,
+1709055000000,57068.14,57101.1,56855.0,56914.07,250.16904,,,,,
+1709055300000,56914.08,56975.81,56705.65,56728.72,260.4784,,,,,
+1709055600000,56728.72,56889.19,56660.0,56841.1,249.68409,,,,,
+1709055900000,56841.11,57031.03,56824.03,56981.11,169.07194,,,,,
+1709056200000,56981.11,56981.11,56793.11,56854.5,212.40109,,,,,
+1709056500000,56854.5,56887.98,56721.1,56759.99,182.32755,,,,,
+1709056800000,56759.99,56849.09,56676.0,56831.1,195.45299,,,,,
+1709057100000,56831.1,56850.0,56733.46,56770.0,118.49318,,,,,
+1709057400000,56770.0,56946.82,56744.53,56942.0,158.60936,,,,,
+1709057700000,56942.01,57039.0,56907.88,57014.51,182.96659,,,,,
+1709058000000,57014.5,57075.0,56911.1,56955.36,128.37497,,,,,
+1709058300000,56955.36,57000.0,56942.54,56986.62,91.90855,,,,,
+1709058600000,56986.62,57000.0,56947.63,56969.3,88.78833,,,,,
+1709058900000,56969.3,57075.0,56969.29,57071.1,115.31346,,,,,
+1709059200000,57071.1,57071.1,57000.0,57012.47,82.17748,,,,,
+1709059500000,57012.47,57086.21,56964.17,57046.98,152.81132,,,,,
+1709059800000,57046.99,57090.0,57011.52,57075.0,189.85488,,,,,
+1709060100000,57075.0,57128.77,57065.47,57111.1,121.77266,,,,,
+1709060400000,57111.11,57164.7,57005.11,57019.99,149.74311,,,,,
+1709060700000,57020.0,57095.39,57011.78,57025.64,78.25189,,,,,
+1709061000000,57025.64,57070.52,56921.11,56945.43,122.50245,,,,,
+1709061300000,56945.43,57007.81,56916.01,56930.01,118.38197,,,,,
+1709061600000,56930.01,57027.73,56924.4,57011.11,76.50336,,,,,
+1709061900000,57011.11,57050.0,56972.89,57049.99,66.75388,,,,,
+1709062200000,57050.0,57230.0,56967.35,57222.13,312.14672,,,,,
+1709062500000,57222.12,57260.0,57119.34,57169.84,210.10096,,,,,
+1709062800000,57169.85,57266.0,57151.11,57266.0,126.37159,,,,,
+1709063100000,57265.99,57340.47,57209.64,57290.65,275.87049,,,,,
+1709063400000,57290.65,57588.15,57290.64,57505.16,626.5416,,,,,
+1709063700000,57505.15,57571.42,57260.49,57339.68,298.89767,,,,,
+1709064000000,57339.69,57359.0,57071.1,57094.03,347.05396,,,,,
+1709064300000,57094.02,57189.99,57088.2,57151.11,219.30756,sell,57111.84404994,0.0043293153371627875,183641,1.8875816423823797
+1709064600000,57151.11,57268.0,57120.43,57180.34,191.89629,,,,,
+1709064900000,57180.35,57198.0,57017.16,57051.88,625.67329,,,,,
+1709065200000,57051.88,57120.0,57010.0,57074.02,216.91883,sell,57021.06365802,0.0023378369492201923,380928,0.8903034782535838
+1709065500000,57074.02,57161.1,57071.1,57133.71,194.11101,,,,,
+1709065800000,57133.71,57160.0,57042.54,57043.5,188.50835,,,,,
+1709066100000,57043.5,57043.5,56844.77,56880.14,319.25826,,,,,
+1709066400000,56880.14,56909.2,56801.1,56860.0,207.49828,,,,,
+1709066700000,56860.0,56961.04,56814.59,56931.1,233.81812,,,,,
+1709067000000,56931.09,56949.46,56756.28,56779.99,296.83945,,,,,
+1709067300000,56779.99,56977.06,56681.51,56967.89,368.93029,,,,,
+1709067600000,56967.89,57000.0,56716.76,56731.09,166.03909,,,,,
+1709067900000,56731.1,56824.51,56693.42,56708.63,140.41746,,,,,
+1709068200000,56708.62,56810.57,56691.11,56788.73,185.63421,,,,,
+1709068500000,56788.72,56834.0,56732.0,56773.4,137.17089,,,,,
+1709068800000,56773.41,56798.27,56704.5,56775.94,110.80879,,,,,
+1709069100000,56775.94,56823.41,56752.0,56790.99,104.82268,,,,,
+1709069400000,56790.99,56837.15,56741.84,56833.96,137.16121,,,,,
+1709069700000,56833.96,56833.97,56737.14,56812.73,108.76034,,,,,
+1709070000000,56812.72,56837.49,56797.56,56807.19,97.7969,,,,,
+1709070300000,56807.18,56830.0,56750.0,56750.01,91.66542,,,,,
+1709070600000,56750.01,56756.16,56579.84,56653.98,279.61898,buy,56691.505000000005,0.00845540398388817,941733,0.0
+1709070900000,56653.99,56703.33,56611.04,56703.32,121.08822,,,,,
+1709071200000,56703.33,56759.99,56650.0,56755.19,101.47862,,,,,
+1709071500000,56755.19,56759.99,56661.1,56662.0,116.90454,,,,,
+1709071800000,56662.0,56691.1,56634.28,56691.1,66.44909,,,,,
+1709072100000,56691.1,56823.52,56682.0,56815.55,120.02675,,,,,
+1709072400000,56815.56,56971.29,56793.97,56864.46,160.71223,,,,,
+1709072700000,56864.46,56911.1,56835.87,56889.52,135.07279,,,,,
+1709073000000,56889.53,56956.4,56869.8,56891.21,86.37531,,,,,
+1709073300000,56891.21,56992.28,56891.2,56931.12,78.50633,,,,,
+1709073600000,56931.11,56931.12,56891.1,56930.0,40.40416,,,,,
+1709073900000,56929.99,56937.56,56880.96,56900.01,46.62681,,,,,
+1709074200000,56900.0,56929.52,56851.1,56929.51,61.75576,,,,,
+1709074500000,56929.51,56933.38,56892.91,56892.91,26.71986,,,,,
+1709074800000,56892.91,56947.17,56892.91,56915.0,122.80373,,,,,
+1709075100000,56915.0,56931.1,56843.46,56871.1,127.05327,,,,,
+1709075400000,56871.11,56961.04,56851.88,56961.03,60.12736,,,,,
+1709075700000,56961.04,57081.1,56956.0,57064.0,120.37084,,,,,
+1709076000000,57064.0,57091.91,57044.6,57081.09,88.3087,,,,,
+1709076300000,57081.1,57105.45,57051.21,57051.32,82.45671,,,,,
+1709076600000,57051.32,57051.33,56991.1,57049.99,101.58829,,,,,
+1709076900000,57050.0,57072.99,57005.57,57005.58,40.52295,,,,,
+1709077200000,57005.58,57031.1,56983.08,56993.68,83.68612,,,,,
+1709077500000,56993.68,57000.49,56951.96,56969.99,89.70423,,,,,
+1709077800000,56969.99,57029.28,56959.77,57029.28,71.11094,,,,,
+1709078100000,57029.28,57070.17,57024.71,57037.34,71.44998,,,,,
+1709078400000,57037.35,57074.35,57021.18,57042.53,85.33814,,,,,
+1709078700000,57042.52,57071.1,56970.13,56974.26,82.17873,,,,,
+1709079000000,56974.25,56974.26,56871.1,56935.81,116.65627,,,,,
+1709079300000,56935.8,56935.81,56868.72,56900.54,70.4305,,,,,
+1709079600000,56900.54,56986.34,56890.54,56986.34,87.65532,,,,,
+1709079900000,56986.33,57070.0,56986.33,57017.69,79.14901,,,,,
+1709080200000,57017.69,57098.56,57017.69,57061.97,146.29196,,,,,
+1709080500000,57061.97,57100.0,57036.0,57036.25,77.87666,,,,,
+1709080800000,57036.24,57077.0,56985.84,56985.85,80.55038,,,,,
+1709081100000,56985.85,57080.57,56984.54,57037.13,95.8954,,,,,
+1709081400000,57037.12,57054.0,56966.01,57001.09,101.58596,,,,,
+1709081700000,57001.1,57037.14,56990.06,57015.34,56.09004,,,,,
+1709082000000,57015.34,57101.1,57001.1,57035.14,98.11236,,,,,
+1709082300000,57035.14,57081.1,57000.74,57000.8,52.41593,,,,,
+1709082600000,57000.8,57006.0,56878.98,56896.63,112.07743,,,,,
+1709082900000,56896.62,56920.0,56823.4,56891.18,133.34215,,,,,
+1709083200000,56891.19,56964.73,56891.18,56917.78,70.42059,,,,,
+1709083500000,56917.77,56980.96,56909.01,56956.76,56.66906,,,,,
+1709083800000,56956.75,56956.76,56891.64,56898.0,89.03992,,,,,
+1709084100000,56898.0,56898.0,56787.02,56795.92,123.19399,,,,,
+1709084400000,56795.91,56821.1,56778.75,56778.77,70.52524,,,,,
+1709084700000,56778.76,56846.0,56773.56,56819.78,91.05738,,,,,
+1709085000000,56819.78,56851.1,56808.65,56830.2,31.68581,,,,,
+1709085300000,56830.21,56830.21,56763.86,56772.64,123.60519,,,,,
+1709085600000,56772.64,56799.55,56722.08,56731.11,88.97949,,,,,
+1709085900000,56731.1,56793.4,56691.85,56762.72,106.85557,,,,,
+1709086200000,56762.71,56796.0,56731.0,56794.98,107.22532,,,,,
+1709086500000,56794.99,56808.07,56746.0,56775.71,70.35507,,,,,
+1709086800000,56775.71,56850.0,56775.71,56849.99,37.11121,,,,,
+1709087100000,56850.0,56918.5,56849.99,56918.49,82.19415,,,,,
+1709087400000,56918.5,56955.2,56882.67,56948.53,47.88618,,,,,
+1709087700000,56948.52,56978.99,56923.16,56950.2,50.31943,,,,,
+1709088000000,56950.21,56972.6,56922.76,56927.92,71.06744,,,,,
+1709088300000,56927.93,56960.8,56881.1,56898.99,64.62598,,,,,
+1709088600000,56898.99,56921.1,56883.6,56892.99,51.38976,,,,,
+1709088900000,56893.0,56925.1,56889.84,56925.1,37.1414,,,,,
+1709089200000,56925.1,56936.0,56889.78,56920.0,45.9695,,,,,
+1709089500000,56919.99,56944.02,56896.12,56900.93,42.44242,,,,,
+1709089800000,56900.93,56904.02,56875.77,56881.8,27.2629,,,,,
+1709090100000,56881.81,56906.55,56842.01,56906.54,88.28923,,,,,
+1709090400000,56906.55,56961.04,56904.32,56936.2,84.13168,,,,,
+1709090700000,56936.2,56961.04,56921.3,56921.3,72.83274,,,,,
+1709091000000,56921.3,56931.1,56846.0,56863.15,75.68766,,,,,
+1709091300000,56863.15,56923.59,56863.14,56923.59,53.10244,,,,,
+1709091600000,56923.59,56964.09,56916.56,56920.01,74.92062,,,,,
+1709091900000,56920.01,56929.99,56918.21,56918.22,27.00497,,,,,
+1709092200000,56918.22,56940.71,56907.0,56930.81,36.6538,,,,,
+1709092500000,56930.81,56941.16,56916.39,56916.4,28.24358,,,,,
+1709092800000,56916.39,56941.1,56894.16,56925.39,66.25525,,,,,
+1709093100000,56925.39,57036.0,56925.25,57008.35,127.47514,,,,,
+1709093400000,57008.35,57008.35,56975.63,56976.21,65.30502,,,,,
+1709093700000,56976.2,56982.2,56940.0,56981.09,59.83612,,,,,
+1709094000000,56981.09,57051.3,56976.43,57051.29,100.28865,,,,,
+1709094300000,57051.29,57090.04,57014.06,57077.42,135.93319,,,,,
+1709094600000,57077.42,57099.0,57032.81,57052.55,152.89243,,,,,
+1709094900000,57052.56,57068.69,57033.4,57037.82,51.52729,,,,,
+1709095200000,57037.83,57070.0,57033.48,57060.03,60.83017,,,,,
+1709095500000,57060.03,57140.0,57060.02,57129.99,146.97072,,,,,
+1709095800000,57129.99,57216.19,57129.99,57213.26,104.47064,,,,,
+1709096100000,57213.27,57271.44,57174.0,57207.5,112.21044,,,,,
+1709096400000,57207.49,57270.0,57174.0,57248.4,96.17471,,,,,
+1709096700000,57248.4,57252.29,57215.8,57218.56,64.13523,,,,,
+1709097000000,57218.55,57257.06,57218.55,57226.01,70.44048,,,,,
+1709097300000,57226.0,57226.01,57131.92,57172.08,95.77091,,,,,
+1709097600000,57172.09,57188.0,57137.16,57149.92,71.10521,,,,,
+1709097900000,57149.91,57179.67,57134.2,57134.2,80.0001,,,,,
+1709098200000,57134.21,57205.02,57132.81,57200.73,85.02734,,,,,
+1709098500000,57200.73,57208.15,57122.0,57122.01,49.78788,,,,,
+1709098800000,57122.0,57142.0,57090.0,57111.07,71.7841,,,,,
+1709099100000,57111.06,57125.73,57081.53,57093.08,63.2687,,,,,
+1709099400000,57093.09,57139.01,57093.08,57122.36,52.20329,,,,,
+1709099700000,57122.36,57122.37,57057.14,57080.68,64.67519,,,,,
+1709100000000,57080.67,57157.99,57080.67,57142.52,91.34173,,,,,
+1709100300000,57142.52,57166.18,57119.66,57126.14,56.47807,,,,,
+1709100600000,57126.13,57146.19,57057.14,57057.14,63.56307,,,,,
+1709100900000,57057.14,57149.49,57053.02,57149.48,66.47981,,,,,
+1709101200000,57149.48,57193.17,57128.8,57129.94,48.08,,,,,
+1709101500000,57129.95,57148.0,57106.65,57131.1,74.94651,,,,,
+1709101800000,57131.09,57138.41,57092.14,57103.19,43.98344,,,,,
+1709102100000,57103.2,57139.19,57103.19,57131.37,38.47853,,,,,
+1709102400000,57131.36,57136.51,57106.14,57130.0,57.09627,,,,,
+1709102700000,57130.0,57180.0,57098.96,57099.37,85.89657,,,,,
+1709103000000,57099.36,57116.92,57071.53,57108.0,78.68607,,,,,
+1709103300000,57108.0,57185.88,57107.99,57185.81,84.25846,,,,,
+1709103600000,57185.81,57198.57,57152.01,57152.01,45.84505,,,,,
+1709103900000,57152.02,57235.0,57144.99,57234.99,87.70927,,,,,
+1709104200000,57235.0,57269.58,57204.39,57264.21,109.5765,,,,,
+1709104500000,57264.21,57378.22,57264.2,57360.11,265.3568,,,,,
+1709104800000,57360.11,57428.6,57356.64,57418.0,182.30825,,,,,
+1709105100000,57418.0,57430.0,57345.22,57430.0,234.32219,,,,,
+1709105400000,57430.0,57500.0,57415.86,57495.0,328.31901,,,,,
+1709105700000,57494.99,57774.1,57494.99,57694.01,732.26997,,,,,
+1709106000000,57694.0,57989.99,57664.13,57842.89,692.41958,,,,,
+1709106300000,57842.89,57947.99,57802.01,57906.44,344.71062,,,,,
+1709106600000,57906.44,58379.57,57904.93,58275.87,1195.81072,,,,,
+1709106900000,58275.86,58333.0,58121.86,58241.1,580.57684,,,,,
+1709107200000,58241.09,58698.19,58224.88,58567.51,888.06772,,,,,
+1709107500000,58567.5,58601.1,58341.31,58463.9,528.0415,,,,,
+1709107800000,58463.9,58528.0,58171.11,58438.14,574.24791,sell,58341.53877804,0.005490516576937783,367882,8.427946977076923
+1709108100000,58438.15,58525.29,58333.2,58467.52,356.30065,,,,,
+1709108400000,58467.52,58751.99,58461.11,58634.32,592.82624,,,,,
+1709108700000,58634.32,58756.13,58542.0,58601.41,396.90077,,,,,
+1709109000000,58601.42,58648.48,58502.01,58648.48,332.76656,,,,,
+1709109300000,58648.47,58739.38,58534.82,58703.31,318.35427,,,,,
+1709109600000,58703.31,58958.0,58661.1,58841.11,607.22763,,,,,
+1709109900000,58841.11,59045.0,58805.46,58950.0,782.21531,,,,,
+1709110200000,58950.0,59288.0,58906.91,59262.12,754.35736,,,,,
+1709110500000,59262.11,59487.88,59166.78,59448.42,958.45014,,,,,
+1709110800000,59448.42,59485.53,59080.0,59223.99,823.23767,,,,,
+1709111100000,59224.0,59340.0,59052.22,59336.59,451.83725,,,,,
+1709111400000,59336.59,59397.48,59194.54,59265.3,395.7733,,,,,
+1709111700000,59265.3,59283.01,59059.32,59061.32,489.21718,,,,,
+1709112000000,59061.32,59097.6,58840.81,59033.4,626.23011,sell,58899.07440115,0.0029648874069503877,592715,6.293238099469011
+1709112300000,59033.4,59120.0,58979.6,59079.77,314.62465,,,,,
+1709112600000,59079.78,59183.92,59055.05,59142.16,264.4602,,,,,
+1709112900000,59142.16,59142.17,59026.12,59126.47,242.6464,,,,,
+1709113200000,59126.47,59140.0,59031.49,59118.79,187.28397,,,,,
+1709113500000,59118.79,59329.4,59109.57,59304.55,306.86747,,,,,
+1709113800000,59304.55,59385.22,59220.0,59220.0,387.03966,,,,,
+1709114100000,59220.0,59300.01,59151.03,59300.01,225.84882,,,,,
+1709114400000,59300.01,59361.88,59190.04,59202.67,365.40833,,,,,
+1709114700000,59202.66,59225.4,59124.65,59183.38,253.79054,,,,,
+1709115000000,59183.39,59183.39,59052.68,59111.11,324.71591,,,,,
+1709115300000,59111.1,59125.01,59010.01,59125.0,247.80323,,,,,
+1709115600000,59125.01,59218.27,59125.0,59168.0,216.2638,,,,,
+1709115900000,59167.99,59177.59,59110.0,59154.92,179.392,,,,,
+1709116200000,59154.91,59194.58,59110.1,59194.57,139.93887,,,,,
+1709116500000,59194.58,59290.01,59178.62,59230.97,195.02731,,,,,
+1709116800000,59230.97,59265.4,59126.75,59171.72,336.22587,,,,,
+1709117100000,59171.72,59274.0,59152.47,59242.01,246.21816,,,,,
+1709117400000,59242.01,59274.54,59185.0,59239.47,225.88357,,,,,
+1709117700000,59239.47,59289.0,59212.0,59266.02,259.71151,,,,,
+1709118000000,59266.01,59317.01,59238.62,59309.88,186.89937,,,,,
+1709118300000,59309.88,59350.0,59294.57,59300.0,234.93342,,,,,
+1709118600000,59300.0,59309.98,59205.0,59252.54,165.60284,,,,,
+1709118900000,59252.53,59444.94,59246.12,59444.93,281.58112,,,,,
+1709119200000,59444.93,59450.01,59280.01,59313.99,193.4321,,,,,
+1709119500000,59313.98,59397.2,59310.62,59369.0,209.41023,,,,,
+1709119800000,59369.01,59378.78,59283.24,59378.77,324.73084,,,,,
+1709120100000,59378.78,59494.06,59157.44,59219.68,439.29786,,,,,
+1709120400000,59219.68,59276.32,59134.0,59134.01,290.31291,,,,,
+1709120700000,59134.01,59162.0,59024.63,59053.3,355.82568,,,,,
+1709121000000,59053.3,59066.0,58500.0,58943.82,1249.29109,,,,,
+1709121300000,58943.83,59116.57,58801.1,58941.11,497.68364,,,,,
+1709121600000,58941.11,59055.89,58891.1,59032.84,318.95833,,,,,
+1709121900000,59032.84,59148.15,59021.1,59064.01,211.89815,,,,,
+1709122200000,59064.02,59177.26,59061.1,59176.45,264.18587,,,,,
+1709122500000,59176.46,59276.84,59144.44,59160.0,311.36621,,,,,
+1709122800000,59160.0,59259.98,59082.48,59234.72,287.43435,,,,,
+1709123100000,59234.72,59273.4,59162.0,59273.4,218.12881,,,,,
+1709123400000,59273.4,59399.56,59231.41,59357.99,397.50535,,,,,
+1709123700000,59357.99,59433.49,59322.32,59364.32,367.3078,,,,,
+1709124000000,59364.32,59420.69,59305.06,59378.99,236.24585,,,,,
+1709124300000,59378.99,59406.0,59277.04,59405.99,231.27179,,,,,
+1709124600000,59405.99,59428.84,59365.82,59365.83,172.26383,,,,,
+1709124900000,59365.83,59365.83,59294.0,59354.2,179.9862,,,,,
+1709125200000,59354.2,59390.0,59309.73,59389.99,177.94758,,,,,
+1709125500000,59390.0,59970.0,59381.1,59792.72,1227.35528,,,,,
+1709125800000,59795.6,59968.0,59694.97,59801.13,739.97652,,,,,
+1709126100000,59801.13,59887.79,59615.07,59856.93,581.03318,,,,,
+1709126400000,59856.93,60329.16,59850.0,60305.54,1799.30146,,,,,
+1709126700000,60305.54,60800.0,60018.8,60264.0,1733.32691,,,,,
+1709127000000,60264.01,60499.05,60094.4,60463.99,825.2917,,,,,
+1709127300000,60463.99,60537.4,60197.74,60273.2,697.32988,,,,,
+1709127600000,60273.2,60369.85,60170.13,60220.01,510.2204,,,,,
+1709127900000,60220.01,60450.0,60163.68,60375.01,565.26823,,,,,
+1709128200000,60375.01,60433.72,60301.7,60342.01,392.56544,,,,,
+1709128500000,60342.01,60560.04,60312.0,60454.77,484.79861,,,,,
+1709128800000,60454.76,60666.0,60437.37,60580.53,491.39355,,,,,
+1709129100000,60580.52,60679.56,60476.42,60640.46,448.19813,,,,,
+1709129400000,60640.47,60671.1,60362.38,60421.09,431.28777,,,,,
+1709129700000,60421.1,60522.72,60353.93,60492.62,403.36335,,,,,
+1709130000000,60492.62,60519.98,60096.71,60281.07,573.66126,,,,,
+1709130300000,60281.08,60291.1,59800.0,60171.11,992.41724,,,,,
+1709130600000,60171.1,60230.0,59818.95,59855.82,524.99872,,,,,
+1709130900000,59855.82,60187.96,59855.82,60091.1,392.78098,,,,,
+1709131200000,60091.1,60371.8,60081.1,60356.22,345.49949,,,,,
+1709131500000,60356.22,60412.08,60274.92,60409.08,350.45978,,,,,
+1709131800000,60409.07,60642.83,60409.07,60642.82,507.74146,,,,,
+1709132100000,60642.82,61184.64,60571.11,60971.11,1501.58092,,,,,
+1709132400000,60971.11,61007.06,60773.79,60780.89,835.27071,,,,,
+1709132700000,60780.89,60926.32,60591.1,60904.01,634.85391,,,,,
+1709133000000,60904.01,61311.28,60824.0,61201.4,897.08828,,,,,
+1709133300000,61201.4,61360.0,61027.0,61127.52,854.01667,,,,,
+1709133600000,61127.52,61170.0,60901.11,60968.62,583.55204,,,,,
+1709133900000,60968.63,61197.87,60968.62,61117.82,544.69881,,,,,
+1709134200000,61117.81,61190.64,60901.12,61091.11,537.75717,,,,,
+1709134500000,61091.1,61186.0,60980.38,60985.14,361.04429,,,,,
+1709134800000,60985.14,61000.0,60794.99,60878.94,404.67942,,,,,
+1709135100000,60878.94,61077.0,60872.92,61076.99,312.76184,,,,,
+1709135400000,61076.99,61079.99,60971.5,61019.99,212.39728,,,,,
+1709135700000,61020.0,61058.27,60805.2,60966.22,296.4474,,,,,
+1709136000000,60966.22,61308.19,60931.1,61141.1,682.8982,,,,,
+1709136300000,61141.09,61317.99,61000.0,61004.01,489.99654,,,,,
+1709136600000,61004.01,61122.43,60991.1,61047.36,308.53252,,,,,
+1709136900000,61047.37,61262.07,60972.0,61258.6,425.36671,,,,,
+1709137200000,61258.6,61304.99,61100.0,61231.44,314.23164,,,,,
+1709137500000,61231.45,61556.0,61227.24,61408.89,598.18968,,,,,
+1709137800000,61408.88,61738.0,61288.95,61723.01,527.01496,,,,,
+1709138100000,61723.01,61793.53,61580.64,61725.99,492.81221,,,,,
+1709138400000,61725.98,61768.0,61650.0,61675.01,322.38178,,,,,
+1709138700000,61675.0,61800.0,61670.04,61744.19,612.82467,,,,,
+1709139000000,61744.2,62074.12,61590.0,62031.52,705.64598,,,,,
+1709139300000,62031.53,62478.0,62017.52,62412.01,1217.38023,,,,,
+1709139600000,62412.0,62800.0,62140.34,62763.0,1059.70581,,,,,
+1709139900000,62763.0,62924.0,62606.0,62672.0,1165.73135,,,,,
+1709140200000,62671.99,63877.11,62426.04,63690.12,2477.25457,,,,,
+1709140500000,63690.12,64000.0,63053.58,63153.17,2282.81035,,,,,
+1709140800000,63151.81,63456.45,62658.1,62677.7,1474.18354,,,,,
+1709141100000,62677.71,62677.71,61130.0,61790.47,2529.44192,,,,,
+1709141400000,61790.48,61821.1,58700.0,60937.4,3514.43692,,,,,
+1709141700000,60918.79,60957.91,59556.0,60592.0,2648.32097,,,,,
+1709142000000,60581.99,61300.0,60088.58,61243.0,2149.51539,,,,,
+1709142300000,61243.01,61600.0,60634.43,61394.0,1506.22046,,,,,
+1709142600000,61394.01,61680.0,60902.01,61320.01,1447.06935,,,,,
+1709142900000,61320.01,61579.59,61044.44,61358.6,965.04626,,,,,
+1709143200000,61358.59,61500.02,60949.0,61083.86,992.51201,,,,,
+1709143500000,61083.86,61251.95,60710.38,60875.63,1130.27802,,,,,
+1709143800000,60875.63,60933.94,60348.85,60729.01,937.632,,,,,
+1709144100000,60729.0,60768.42,60022.0,60190.01,729.10377,,,,,
+1709144400000,60190.01,60235.39,59200.0,59891.78,2221.24166,,,,,
+1709144700000,59891.78,60274.89,59390.58,60247.99,1014.77639,,,,,
+1709145000000,60247.99,60600.53,60065.43,60452.43,718.47306,,,,,
+1709145300000,60452.42,60753.08,60256.52,60298.75,468.86516,,,,,
+1709145600000,60298.74,60763.7,60298.74,60611.1,420.39495,,,,,
+1709145900000,60611.09,60961.66,60611.09,60876.05,507.16689,,,,,
+1709146200000,60876.06,60964.97,60642.02,60886.01,362.23094,,,,,
+1709146500000,60886.0,61244.73,60828.83,61101.99,562.45784,,,,,
+1709146800000,61102.0,61496.61,61100.0,61401.95,663.72734,,,,,
+1709147100000,61401.95,61446.49,61182.74,61234.2,484.61295,,,,,
+1709147400000,61234.2,61241.1,60850.73,61116.8,590.49125,,,,,
+1709147700000,61116.8,61410.0,61081.1,61131.58,406.20321,,,,,
+1709148000000,61131.59,61179.99,60970.98,61124.0,368.38731,,,,,
+1709148300000,61124.0,61432.28,61106.72,61388.61,445.76058,,,,,
+1709148600000,61388.6,61401.1,61032.2,61132.91,421.77219,,,,,
+1709148900000,61132.9,61132.91,60928.68,60940.0,494.12933,,,,,
+1709149200000,60940.0,61017.01,60697.77,60796.6,478.99674,,,,,
+1709149500000,60796.61,61050.4,60610.0,60976.95,547.04967,,,,,
+1709149800000,60976.95,61062.11,60790.2,61024.0,285.70617,,,,,
+1709150100000,61023.99,61076.71,60852.09,60951.11,246.58666,,,,,
+1709150400000,60951.1,61099.0,60870.0,60894.0,368.08862,,,,,
+1709150700000,60894.0,60920.0,60153.42,60390.29,791.49511,,,,,
+1709151000000,60390.29,60600.0,60360.0,60576.0,366.03428,,,,,
+1709151300000,60575.99,60582.3,60238.01,60395.79,460.05319,,,,,
+1709151600000,60395.79,60444.0,60021.11,60051.1,517.42535,,,,,
+1709151900000,60051.11,60261.1,59933.0,59948.17,528.15184,,,,,
+1709152200000,59948.17,60364.99,59932.2,60364.99,543.66747,,,,,
+1709152500000,60364.98,60399.94,60122.98,60319.99,396.75893,,,,,
+1709152800000,60319.99,60338.0,60025.66,60030.01,322.78017,,,,,
+1709153100000,60030.01,60318.17,60000.06,60214.86,398.2295,,,,,
+1709153400000,60214.86,60450.01,60123.88,60417.39,434.06106,,,,,
+1709153700000,60417.4,60559.99,60214.01,60403.21,651.25157,,,,,
+1709154000000,60403.2,60510.0,60020.0,60129.99,606.31738,,,,,
+1709154300000,60130.0,60130.0,59797.57,59836.53,396.64289,,,,,
+1709154600000,59836.52,60126.36,59836.52,60115.75,287.53935,,,,,
+1709154900000,60115.75,60377.34,60101.1,60321.41,408.88881,,,,,
+1709155200000,60321.4,60424.0,60320.0,60338.43,227.98947,,,,,
+1709155500000,60338.42,60487.25,60255.15,60485.62,212.93326,,,,,
+1709155800000,60485.62,60550.0,60311.36,60471.45,333.64344,,,,,
+1709156100000,60471.44,60516.0,60421.44,60488.0,215.13707,,,,,
+1709156400000,60488.0,60605.0,60451.1,60491.76,206.83319,,,,,
+1709156700000,60491.76,60565.7,60407.9,60443.99,221.51865,,,,,
+1709157000000,60444.0,60573.64,60414.2,60513.86,209.43207,,,,,
+1709157300000,60513.86,60565.9,60443.77,60550.46,176.22705,,,,,
+1709157600000,60550.45,60764.94,60496.38,60743.2,226.17631,,,,,
+1709157900000,60743.19,61021.1,60743.19,60968.05,492.83552,,,,,
+1709158200000,60968.04,61128.52,60923.0,61105.99,232.58173,,,,,
+1709158500000,61105.98,61153.84,61020.0,61031.6,240.71468,,,,,
+1709158800000,61031.59,61247.04,60938.0,61241.32,306.66459,,,,,
+1709159100000,61241.32,61351.0,61171.12,61349.98,312.84375,,,,,
+1709159400000,61349.98,61350.52,61030.79,61030.8,270.33052,,,,,
+1709159700000,61030.81,61280.0,60971.1,61279.99,223.25204,,,,,
+1709160000000,61279.99,61285.71,61133.1,61246.36,114.19855,,,,,
+1709160300000,61246.37,61246.37,61094.03,61183.46,111.4899,,,,,
+1709160600000,61183.47,61372.5,61183.46,61338.2,128.21115,,,,,
+1709160900000,61338.2,61375.0,61171.1,61274.94,115.51606,,,,,
+1709161200000,61274.95,61504.58,61264.34,61504.58,257.67735,,,,,
+1709161500000,61504.58,61898.0,61504.57,61893.22,381.58479,,,,,
+1709161800000,61893.21,62094.13,61700.0,62092.97,521.89356,,,,,
+1709162100000,62092.97,62524.99,62074.98,62381.69,852.70914,,,,,
+1709162400000,62381.68,62400.0,61963.6,62285.8,401.74526,,,,,
+1709162700000,62285.8,62571.16,62210.01,62331.0,380.47112,,,,,
+1709163000000,62331.0,62381.11,62172.3,62376.0,340.70906,,,,,
+1709163300000,62375.99,62534.8,62226.42,62534.79,299.02617,,,,,
+1709163600000,62534.79,62647.04,62412.5,62507.33,332.02781,,,,,
+1709163900000,62507.32,62507.33,62257.71,62384.86,227.22768,,,,,
+1709164200000,62384.87,62607.39,62377.86,62537.06,239.52315,,,,,
+1709164500000,62537.06,62555.71,62431.19,62432.1,223.8535,,,,,
+1709164800000,62432.11,62438.22,61963.9,62157.65,400.65919,,,,,
+1709165100000,62157.65,62365.93,62101.66,62299.02,339.04307,,,,,
+1709165400000,62299.02,62311.1,61583.38,61719.99,417.31045,,,,,
+1709165700000,61720.0,61969.84,61711.1,61751.1,316.58549,,,,,
+1709166000000,61751.1,61844.49,61522.01,61798.09,471.86089,,,,,
+1709166300000,61798.1,61811.08,61533.78,61650.01,317.25609,,,,,
+1709166600000,61650.02,61661.55,61445.87,61611.09,231.59935,,,,,
+1709166900000,61611.09,61947.86,61607.47,61925.5,376.17986,,,,,
+1709167200000,61925.49,61925.5,61601.1,61601.1,225.25189,,,,,
+1709167500000,61601.11,61608.19,61203.54,61300.43,321.44804,,,,,
+1709167800000,61301.8,61350.0,61200.11,61325.88,298.06125,,,,,
+1709168100000,61325.88,61423.37,61231.36,61359.99,232.87751,,,,,
+1709168400000,61359.99,61470.0,61158.63,61391.24,314.93967,,,,,
+1709168700000,61391.24,61404.77,61267.61,61370.45,191.29453,,,,,
+1709169000000,61370.44,61373.55,61060.0,61091.1,258.93885,buy,61261.805,0.005994684716144295,471709,0.0
+1709169300000,61091.1,61391.1,61081.01,61386.5,191.51486,,,,,
+1709169600000,61386.5,61399.99,61213.25,61242.84,158.57262,,,,,
+1709169900000,61242.84,61242.85,61021.1,61188.0,231.14817,,,,,
+1709170200000,61187.99,61406.65,61154.5,61371.1,191.31788,,,,,
+1709170500000,61371.1,61516.01,61354.63,61414.82,189.01437,,,,,
+1709170800000,61414.83,61490.31,61341.1,61431.86,137.0749,,,,,
+1709171100000,61431.85,61510.0,61398.58,61430.0,111.67064,,,,,
+1709171400000,61430.0,61451.1,61277.0,61277.01,121.04152,,,,,
+1709171700000,61277.01,61388.0,61221.1,61376.07,114.03229,,,,,
+1709172000000,61376.06,61500.0,61300.0,61472.7,131.98484,,,,,
+1709172300000,61472.7,61507.75,61403.75,61403.76,114.35008,,,,,
+1709172600000,61403.76,61409.23,61243.6,61329.58,182.89565,,,,,
+1709172900000,61329.58,61329.59,61175.5,61191.62,180.82847,,,,,
+1709173200000,61191.61,61229.76,61081.1,61207.92,145.36646,,,,,
+1709173500000,61207.92,61300.11,61150.0,61294.71,120.22155,,,,,
+1709173800000,61294.71,61358.85,61216.12,61358.85,215.31325,,,,,
+1709174100000,61358.85,61480.0,61350.2,61479.99,169.90507,,,,,
+1709174400000,61480.0,61480.0,61352.96,61471.09,139.27496,,,,,
+1709174700000,61471.09,61629.99,61437.46,61609.97,192.67437,,,,,
+1709175000000,61609.97,61715.84,61474.92,61511.1,297.501,,,,,
+1709175300000,61511.1,61742.01,61511.09,61740.29,164.18305,,,,,
+1709175600000,61740.3,61740.3,61552.73,61569.27,156.86129,,,,,
+1709175900000,61569.27,61651.1,61562.49,61562.49,155.48586,,,,,
+1709176200000,61562.49,61637.08,61490.01,61597.89,152.59318,,,,,
+1709176500000,61597.89,61597.9,61410.49,61422.0,153.45661,,,,,
+1709176800000,61422.0,61431.1,61206.2,61304.49,324.03713,,,,,
+1709177100000,61304.49,61345.58,61247.33,61340.12,144.60175,,,,,
+1709177400000,61340.12,61340.13,61132.05,61306.88,221.19591,,,,,
+1709177700000,61306.87,61338.51,61140.0,61323.88,165.10074,,,,,
+1709178000000,61323.88,61440.0,61323.87,61428.86,110.68804,,,,,
+1709178300000,61428.86,61500.0,61428.18,61499.99,93.99015,,,,,
+1709178600000,61500.0,61518.73,61443.21,61501.1,102.31559,,,,,
+1709178900000,61501.1,61562.01,61491.1,61561.33,90.51013,,,,,
+1709179200000,61561.34,61568.0,61380.0,61390.08,130.05534,,,,,
+1709179500000,61390.07,61418.91,61334.59,61399.99,107.35831,,,,,
+1709179800000,61400.0,61545.45,61387.72,61530.67,172.66507,,,,,
+1709180100000,61530.68,61708.74,61530.67,61664.23,243.45954,,,,,
+1709180400000,61664.24,61774.19,61591.1,61757.99,174.84884,,,,,
+1709180700000,61757.99,61800.0,61722.18,61725.89,160.09583,,,,,
+1709181000000,61725.88,61799.0,61645.36,61798.99,151.00448,,,,,
+1709181300000,61798.99,61988.99,61798.99,61941.1,247.36224,,,,,
+1709181600000,61941.11,62256.18,61850.0,62144.22,355.53773,,,,,
+1709181900000,62144.22,62480.0,62134.61,62440.93,545.55349,,,,,
+1709182200000,62440.92,62675.22,62333.35,62520.87,641.12639,,,,,
+1709182500000,62520.88,62547.39,62358.14,62443.9,226.66569,,,,,
+1709182800000,62443.89,62454.19,62159.95,62188.37,293.27544,,,,,
+1709183100000,62188.38,62280.84,62071.1,62125.0,240.19624,sell,62163.81211428,0.003892648520428298,758046,3.030744112974992
+1709183400000,62125.0,62195.29,62053.43,62053.43,201.06949,,,,,
+1709183700000,62053.44,62100.26,61846.52,61846.53,251.79776,,,,,
+1709184000000,61846.53,62000.0,61811.1,61971.1,198.59789,,,,,
+1709184300000,61971.1,62167.47,61956.57,62167.46,224.79068,,,,,
+1709184600000,62167.46,62167.47,61971.12,62089.88,175.59404,,,,,
+1709184900000,62089.88,62094.68,61933.94,61989.39,157.68795,,,,,
+1709185200000,61989.38,62204.91,61989.38,62177.59,248.46521,,,,,
+1709185500000,62177.59,62241.49,62128.74,62211.76,197.50224,,,,,
+1709185800000,62211.76,62444.78,62205.54,62436.23,218.00311,,,,,
+1709186100000,62436.23,62666.66,62391.75,62540.91,329.4594,,,,,
+1709186400000,62540.91,62888.0,62481.1,62879.71,478.1767,,,,,
+1709186700000,62879.72,63092.5,62767.32,63092.48,725.24865,,,,,
+1709187000000,63092.49,63285.0,62891.1,63199.99,544.00801,,,,,
+1709187300000,63199.99,63378.0,63071.84,63366.49,441.90523,,,,,
+1709187600000,63366.49,63441.1,63010.84,63260.39,533.09656,,,,,
+1709187900000,63260.4,63280.0,63055.0,63141.1,401.17396,,,,,
+1709188200000,63141.1,63310.05,63051.3,63190.0,353.09697,,,,,
+1709188500000,63189.99,63350.0,63154.96,63209.51,293.2644,,,,,
+1709188800000,63209.52,63449.83,63172.91,63437.95,386.05287,,,,,
+1709189100000,63434.52,63676.35,63315.85,63443.67,749.86434,,,,,
+1709189400000,63443.67,63488.3,63092.42,63153.52,524.72328,,,,,
+1709189700000,63153.51,63153.52,62883.51,63000.0,414.01159,,,,,
+1709190000000,63000.01,63058.88,62874.0,62874.0,333.49999,sell,62911.79974693,0.002102036195715997,163736,3.2812720520797254
+1709190300000,62874.01,63041.1,62735.43,63036.85,349.33343,,,,,
+1709190600000,63036.84,63158.8,63017.5,63115.14,409.74123,,,,,
+1709190900000,63115.13,63115.14,62881.1,62950.98,298.51444,,,,,
+1709191200000,62950.98,62950.98,62654.08,62870.21,344.61822,,,,,
+1709191500000,62870.2,62913.05,62660.7,62660.7,240.38777,,,,,
+1709191800000,62660.71,62844.95,62548.75,62821.13,310.07145,,,,,
+1709192100000,62821.14,62844.95,62710.0,62731.1,191.73173,,,,,
+1709192400000,62731.11,62784.99,62661.1,62711.57,181.36364,,,,,
+1709192700000,62711.57,62719.49,62561.11,62621.21,189.873,,,,,
+1709193000000,62621.22,62682.06,62589.5,62606.56,185.97591,,,,,
+1709193300000,62606.56,62758.46,62606.56,62707.17,159.2488,,,,,
+1709193600000,62707.17,62821.31,62651.11,62811.11,390.80968,,,,,
+1709193900000,62811.1,63028.6,62732.4,62976.62,478.74874,,,,,
+1709194200000,62976.63,63084.51,62888.33,63061.9,393.04647,,,,,
+1709194500000,63061.91,63115.55,62971.1,63035.99,240.95818,,,,,
+1709194800000,63036.0,63125.55,62756.91,62756.91,276.97294,,,,,
+1709195100000,62756.91,62756.92,62318.38,62482.24,611.08083,buy,62504.285,0.0061251173720042965,431205,0.0
+1709195400000,62482.25,62744.92,62475.99,62740.09,343.55918,,,,,
+1709195700000,62740.09,62831.1,62500.0,62579.98,560.0546,,,,,
+1709196000000,62579.99,62749.04,62563.33,62699.99,273.95767,,,,,
+1709196300000,62700.0,62700.0,62504.97,62650.0,162.82693,,,,,
+1709196600000,62649.17,62878.49,62649.16,62858.52,301.85733,,,,,
+1709196900000,62858.52,62901.1,62774.83,62785.28,184.30233,,,,,
+1709197200000,62785.29,62893.97,62691.1,62825.91,254.28974,,,,,
+1709197500000,62825.91,62963.46,62790.0,62897.97,161.85852,,,,,
+1709197800000,62897.97,62940.0,62670.26,62749.99,156.25287,,,,,
+1709198100000,62750.0,62750.0,62521.12,62547.38,242.43465,,,,,
+1709198400000,62547.37,62611.09,62464.21,62504.39,253.54785,,,,,
+1709198700000,62504.39,62590.0,62403.15,62414.22,209.75894,,,,,
+1709199000000,62414.21,62575.0,62259.14,62561.1,248.55141,,,,,
+1709199300000,62561.1,62650.0,62551.1,62591.1,127.21346,,,,,
+1709199600000,62591.09,62640.0,62542.45,62626.81,137.35194,,,,,
+1709199900000,62626.82,62634.8,62420.0,62576.59,191.0539,,,,,
+1709200200000,62576.6,62758.0,62576.59,62743.71,194.84648,,,,,
+1709200500000,62743.71,62762.99,62686.38,62686.39,112.87461,,,,,
+1709200800000,62686.38,62713.63,62544.34,62544.34,204.52378,,,,,
+1709201100000,62544.35,62544.35,62420.0,62463.33,136.50642,,,,,
+1709201400000,62463.33,62463.33,62331.1,62383.96,165.98352,,,,,
+1709201700000,62383.97,62410.69,62111.1,62290.57,463.07059,,,,,
+1709202000000,62290.58,62400.0,62281.1,62332.29,234.36994,,,,,
+1709202300000,62332.29,62453.72,62331.1,62430.2,187.69203,,,,,
+1709202600000,62430.19,62456.16,62310.0,62456.14,133.53262,,,,,
+1709202900000,62456.14,62543.79,62451.1,62517.59,148.16128,,,,,
+1709203200000,62517.6,62550.0,62504.28,62522.4,104.07352,,,,,
+1709203500000,62522.41,62608.2,62504.85,62593.61,142.19446,,,,,
+1709203800000,62593.61,62750.0,62593.6,62741.09,216.46662,,,,,
+1709204100000,62741.08,62779.69,62604.73,62703.29,170.02869,,,,,
+1709204400000,62703.29,62722.14,62602.0,62722.14,151.12096,,,,,
+1709204700000,62722.14,62900.0,62722.13,62891.09,296.34005,,,,,
+1709205000000,62891.09,62944.73,62841.12,62901.11,144.34864,,,,,
+1709205300000,62901.11,62901.11,62768.5,62799.99,180.59861,,,,,
+1709205600000,62799.99,62990.0,62791.1,62926.79,224.64884,,,,,
+1709205900000,62926.8,63013.0,62860.0,62991.12,206.52699,,,,,
+1709206200000,62991.11,63120.0,62903.05,63118.99,486.13088,,,,,
+1709206500000,63118.99,63340.95,63031.1,63168.8,509.62792,,,,,
+1709206800000,63168.79,63211.1,62845.94,62909.4,280.21519,,,,,
+1709207100000,62909.4,62987.88,62792.0,62987.88,274.72604,,,,,
+1709207400000,62987.87,63047.03,62888.16,62986.01,152.18892,,,,,
+1709207700000,62986.01,63000.0,62846.39,62936.02,197.519,,,,,
+1709208000000,62936.02,63035.88,62817.24,62830.85,232.54274,,,,,
+1709208300000,62830.85,62844.22,62300.14,62634.0,585.22641,,,,,
+1709208600000,62634.01,62634.01,62431.1,62531.11,295.38322,,,,,
+1709208900000,62531.1,62648.8,62488.0,62648.79,236.20598,,,,,
+1709209200000,62648.78,62716.1,62594.31,62628.5,185.22095,,,,,
+1709209500000,62628.51,62772.84,62628.5,62682.65,181.80796,,,,,
+1709209800000,62682.66,62770.0,62641.1,62721.1,195.31288,,,,,
+1709210100000,62721.11,62730.51,62524.29,62554.0,262.17002,,,,,
+1709210400000,62553.99,62626.36,62553.99,62576.01,143.13888,,,,,
+1709210700000,62576.01,62576.01,62400.0,62505.99,202.92336,,,,,
+1709211000000,62505.99,62592.89,62463.01,62566.06,138.89954,,,,,
+1709211300000,62566.06,62671.1,62566.05,62661.05,129.17088,,,,,
+1709211600000,62661.05,62694.49,62516.12,62524.02,185.92832,,,,,
+1709211900000,62524.03,62761.1,62524.02,62738.01,153.93902,,,,,
+1709212200000,62738.0,62791.1,62622.01,62770.08,152.02715,,,,,
+1709212500000,62770.08,62813.88,62711.1,62719.99,161.45566,,,,,
+1709212800000,62719.98,62719.99,62287.98,62417.1,389.06275,,,,,
+1709213100000,62417.11,62440.65,62051.11,62233.21,386.21535,,,,,
+1709213400000,62233.21,62662.59,62215.21,62572.02,481.04237,,,,,
+1709213700000,62572.02,62791.44,62572.01,62786.09,257.67605,,,,,
+1709214000000,62786.1,63040.0,62708.0,62762.54,692.37228,,,,,
+1709214300000,62762.55,62874.2,62673.75,62874.19,218.78636,,,,,
+1709214600000,62874.18,62999.78,62818.16,62873.82,224.25539,,,,,
+1709214900000,62873.82,62975.2,62853.16,62931.66,173.11297,,,,,
+1709215200000,62931.66,62998.0,62784.27,62853.88,187.28601,,,,,
+1709215500000,62853.89,63117.01,62853.88,63109.02,322.4983,,,,,
+1709215800000,63109.03,63239.99,63054.53,63109.48,292.93953,,,,,
+1709216100000,63109.47,63109.48,62897.46,63071.14,237.15789,,,,,
+1709216400000,63071.14,63190.0,62971.1,62979.89,199.75253,,,,,
+1709216700000,62979.89,63258.5,62979.88,63258.5,270.85859,,,,,
+1709217000000,63258.49,63430.0,63181.11,63403.21,482.11085,,,,,
+1709217300000,63403.2,63531.88,63078.61,63181.88,750.10161,,,,,
+1709217600000,63181.89,63235.63,62901.58,62958.31,496.13009,,,,,
+1709217900000,62958.32,63081.1,62770.27,62882.62,421.33938,,,,,
+1709218200000,62882.63,62947.6,62761.1,62778.54,287.64011,,,,,
+1709218500000,62778.54,63018.72,62778.53,62902.77,204.61942,,,,,
+1709218800000,62902.78,62947.79,62666.55,62699.99,261.37229,,,,,
+1709219100000,62699.99,62865.85,62641.81,62798.51,229.4366,,,,,
+1709219400000,62798.51,62807.79,62566.01,62611.11,196.42401,,,,,
+1709219700000,62611.11,62919.99,62602.0,62906.17,236.93883,,,,,
+1709220000000,62906.17,63149.99,62904.56,63092.65,331.61259,,,,,
+1709220300000,63092.65,63280.0,63071.11,63183.64,258.74262,,,,,
+1709220600000,63183.63,63264.62,63086.95,63170.99,180.09777,,,,,
+1709220900000,63170.99,63288.0,62981.1,63084.76,252.64199,,,,,
+1709221200000,63084.77,63084.77,62911.39,62984.23,159.06831,,,,,
+1709221500000,62984.24,63000.0,62877.52,62971.87,166.27898,,,,,
+1709221800000,62971.87,62990.9,62811.1,62840.46,126.42378,,,,,
+1709222100000,62840.47,62859.18,62723.11,62768.02,161.39304,,,,,
+1709222400000,62768.01,62862.55,62601.57,62633.0,317.09284,,,,,
+1709222700000,62632.99,62879.3,62629.61,62751.83,392.88855,,,,,
+1709223000000,62751.84,62804.78,62590.21,62630.66,257.29298,,,,,
+1709223300000,62630.65,62636.8,62405.0,62405.01,396.20766,,,,,
+1709223600000,62405.01,62528.09,62311.0,62314.67,309.89577,,,,,
+1709223900000,62314.68,62387.98,62153.9,62223.15,364.74695,,,,,
+1709224200000,62223.15,62458.08,62176.18,62338.29,296.8879,,,,,
+1709224500000,62338.29,62457.06,62000.02,62041.1,381.19545,,,,,
+1709224800000,62041.1,62055.06,61501.0,61855.88,1139.13694,,,,,
+1709225100000,61855.88,62101.1,61711.1,62031.1,345.52896,,,,,
+1709225400000,62031.11,62218.98,61960.42,62179.38,279.99622,,,,,
+1709225700000,62179.38,62284.53,62154.0,62171.97,218.02338,,,,,
+1709226000000,62171.97,62406.7,62130.88,62309.92,326.24773,,,,,
+1709226300000,62309.92,62322.98,62041.36,62134.64,281.71453,,,,,
+1709226600000,62134.65,62134.65,61918.87,61931.62,238.14479,,,,,
+1709226900000,61931.62,62124.95,61777.75,62078.19,298.89841,,,,,
+1709227200000,62078.2,62137.84,61811.1,61898.89,212.75003,,,,,
+1709227500000,61898.88,62041.1,61661.1,61717.43,299.59471,,,,,
+1709227800000,61717.43,61771.75,61285.28,61390.0,732.9386,,,,,
+1709228100000,61390.0,61592.82,61121.73,61267.32,608.66776,,,,,
+1709228400000,61267.33,61300.0,60588.01,60960.32,1341.62488,buy,61258.854999999996,0.006249644755492208,809885,0.0
+1709228700000,60960.31,61201.1,60743.4,60743.42,760.009,,,,,
+1709229000000,60743.41,60922.49,60501.0,60814.3,611.23558,,,,,
+1709229300000,60814.3,61113.37,60760.0,60982.35,456.16893,,,,,
+1709229600000,60982.35,61173.89,60890.0,60986.58,324.76009,,,,,
+1709229900000,60986.57,61482.99,60901.1,61434.63,522.29752,,,,,
+1709230200000,61434.63,61510.0,61251.49,61384.98,268.45081,,,,,
+1709230500000,61384.97,61458.86,61200.0,61352.59,195.67583,,,,,
+1709230800000,61352.59,61420.0,61204.27,61261.09,188.46685,,,,,
+1709231100000,61261.1,61288.0,60945.22,60960.82,310.06715,,,,,
+1709231400000,60960.82,60981.1,60603.83,60688.35,366.96337,,,,,
+1709231700000,60688.35,60831.96,60560.75,60751.28,318.91643,,,,,
+1709232000000,60751.29,60871.1,60610.0,60745.86,212.31378,,,,,
+1709232300000,60745.87,60775.78,60552.23,60659.77,268.10142,,,,,
+1709232600000,60659.76,60720.0,60364.7,60572.79,419.82225,,,,,
+1709232900000,60572.78,60841.1,60550.0,60800.0,220.45888,,,,,
+1709233200000,60799.99,60915.06,60605.93,60693.53,231.23667,,,,,
+1709233500000,60693.52,60839.99,60667.36,60788.43,157.2194,,,,,
+1709233800000,60788.43,60881.1,60751.1,60844.55,111.75204,,,,,
+1709234100000,60844.55,61114.92,60844.54,61109.87,219.97428,,,,,
+1709234400000,61109.86,61242.21,61101.78,61122.67,305.68487,,,,,
+1709234700000,61122.67,61139.91,60978.57,61138.62,218.85628,,,,,
+1709235000000,61138.63,61370.13,61051.11,61347.77,248.63605,,,,,
+1709235300000,61347.77,61434.31,61265.51,61349.19,311.94794,,,,,
+1709235600000,61349.19,61445.91,61250.49,61312.91,191.60838,,,,,
+1709235900000,61312.9,61527.0,61213.13,61527.0,195.92039,,,,,
+1709236200000,61527.0,61635.95,61470.0,61566.54,286.75816,,,,,
+1709236500000,61566.55,61615.19,61510.0,61600.0,155.46371,,,,,
+1709236800000,61599.99,61666.66,61521.73,61570.0,233.81632,,,,,
+1709237100000,61569.99,61759.9,61527.4,61743.26,282.59049,,,,,
+1709237400000,61743.27,61996.99,61735.0,61958.63,361.20609,,,,,
+1709237700000,61958.62,62041.1,61870.71,61928.99,355.57934,,,,,
+1709238000000,61928.99,62170.0,61921.1,62162.04,372.26846,,,,,
+1709238300000,62162.05,62250.0,62085.47,62140.58,378.85421,,,,,
+1709238600000,62140.58,62235.25,62009.43,62074.09,350.43474,,,,,
+1709238900000,62074.08,62181.62,62022.17,62059.97,284.009,,,,,
+1709239200000,62059.97,62140.0,61962.99,62008.7,189.76701,,,,,
+1709239500000,62008.7,62185.15,61993.63,62168.95,315.37613,,,,,
+1709239800000,62168.96,62232.84,62121.1,62232.83,254.28411,,,,,
+1709240100000,62232.84,62285.47,61922.04,61934.73,377.0342,,,,,
+1709240400000,61934.73,61999.75,61625.0,61633.54,372.98423,,,,,
+1709240700000,61633.53,61673.24,61096.3,61115.42,473.48389,,,,,
+1709241000000,61115.42,61192.98,60819.18,61098.09,614.28212,,,,,
+1709241300000,61098.09,61373.63,61031.11,61271.13,221.6354,,,,,
+1709241600000,61271.13,61381.1,60911.1,61076.21,273.29188,,,,,
+1709241900000,61076.21,61269.73,60905.15,60905.16,237.5087,,,,,
+1709242200000,60905.15,61044.96,60729.88,60755.43,402.30797,,,,,
+1709242500000,60755.44,61003.58,60584.07,60953.84,468.79791,,,,,
+1709242800000,60953.83,61200.0,60941.97,61112.78,324.46933,,,,,
+1709243100000,61112.78,61149.99,60840.49,61131.09,200.86337,,,,,
+1709243400000,61131.09,61253.22,61056.11,61220.09,193.99516,,,,,
+1709243700000,61220.09,61408.28,61218.47,61374.94,256.51912,,,,,
+1709244000000,61374.95,61474.81,61043.95,61241.09,256.23841,,,,,
+1709244300000,61241.09,61361.99,61224.49,61230.0,115.41431,,,,,
+1709244600000,61230.0,61388.0,61210.0,61322.71,91.76866,,,,,
+1709244900000,61322.71,61419.63,61095.0,61097.68,132.28249,,,,,
+1709245200000,61097.68,61183.95,60944.4,61183.95,150.06188,,,,,
+1709245500000,61183.95,61260.0,60991.1,61020.97,209.88023,,,,,
+1709245800000,61020.97,61292.34,60998.38,61245.86,126.02181,,,,,
+1709246100000,61245.86,61245.86,60865.48,60989.97,186.28669,,,,,
+1709246400000,60989.96,61047.41,60672.82,60688.34,139.53797,,,,,
+1709246700000,60688.33,61100.0,60688.33,61099.99,181.76698,,,,,
+1709247000000,61099.98,61266.86,61036.93,61191.12,154.24007,,,,,
+1709247300000,61191.11,61266.85,61112.53,61224.02,163.0668,,,,,
+1709247600000,61224.02,61327.99,61171.11,61316.15,184.94085,,,,,
+1709247900000,61316.15,61379.7,61208.48,61208.49,121.45966,,,,,
+1709248200000,61208.48,61295.7,61197.67,61241.1,122.36821,,,,,
+1709248500000,61241.1,61384.32,61235.33,61358.05,131.01294,,,,,
+1709248800000,61358.06,61425.23,61339.96,61402.01,105.07895,,,,,
+1709249100000,61402.01,61500.0,61402.0,61461.1,104.37842,,,,,
+1709249400000,61461.11,61536.94,61328.57,61390.11,182.31332,,,,,
+1709249700000,61390.1,61511.1,61390.1,61506.39,121.08096,,,,,
+1709250000000,61506.4,61520.0,61350.0,61379.84,105.29624,,,,,
+1709250300000,61379.85,61463.87,61350.0,61402.0,127.53137,,,,,
+1709250600000,61401.99,61418.09,61250.0,61256.0,113.69642,,,,,
+1709250900000,61256.01,61311.1,60998.51,61130.98,275.02266,,,,,
+1709251200000,61130.99,61217.41,61126.0,61129.92,247.32385,,,,,
+1709251500000,61129.91,61338.72,61129.91,61297.55,168.70388,,,,,
+1709251800000,61297.56,61338.12,61224.48,61224.49,96.93281,,,,,
+1709252100000,61224.49,61466.56,61193.71,61462.12,208.72634,,,,,
+1709252400000,61462.12,61488.71,61386.04,61415.99,105.15774,,,,,
+1709252700000,61416.0,61749.0,61415.39,61716.74,325.39896,,,,,
+1709253000000,61716.74,61741.1,61541.1,61561.09,143.13179,,,,,
+1709253300000,61561.1,61714.08,61519.42,61640.0,146.41033,,,,,
+1709253600000,61639.99,61640.0,61574.0,61583.53,76.61581,,,,,
+1709253900000,61583.52,61583.53,61447.3,61502.08,139.67193,,,,,
+1709254200000,61502.09,61649.99,61487.48,61580.03,127.23666,,,,,
+1709254500000,61580.03,61581.1,61482.96,61501.11,82.48892,,,,,
+1709254800000,61501.1,61501.11,61336.07,61391.1,115.3795,,,,,
+1709255100000,61391.1,61399.98,61283.6,61311.09,116.45482,,,,,
+1709255400000,61311.09,61475.78,61302.82,61340.71,115.03617,,,,,
+1709255700000,61340.7,61402.0,61292.04,61381.1,98.10717,,,,,
+1709256000000,61381.1,61526.21,61381.09,61526.21,106.61904,,,,,
+1709256300000,61526.2,61566.95,61503.18,61503.18,131.78162,,,,,
+1709256600000,61503.18,61503.19,61244.53,61252.19,154.6953,,,,,
+1709256900000,61252.19,61378.97,61252.18,61378.96,104.65284,,,,,
+1709257200000,61378.97,61485.35,61378.96,61408.93,160.14868,,,,,
+1709257500000,61408.93,61431.1,61221.1,61233.99,188.7113,,,,,
+1709257800000,61234.0,61247.79,61125.4,61155.1,179.40983,,,,,
+1709258100000,61155.1,61214.36,61126.92,61214.35,81.25859,,,,,
+1709258400000,61214.35,61214.36,61128.27,61185.99,119.0556,,,,,
+1709258700000,61186.0,61191.36,60968.65,61059.59,194.76845,,,,,
+1709259000000,61059.59,61114.47,60968.3,60968.31,120.76316,,,,,
+1709259300000,60968.31,60991.1,60791.1,60791.11,175.98578,,,,,
+1709259600000,60791.11,61030.0,60791.1,60961.58,151.21818,,,,,
+1709259900000,60961.59,60961.59,60840.01,60931.1,96.78954,,,,,
+1709260200000,60931.1,60990.64,60783.18,60846.56,188.19522,,,,,
+1709260500000,60846.56,60880.0,60781.25,60841.21,100.9308,,,,,
+1709260800000,60841.22,61061.09,60806.0,61034.0,125.84631,,,,,
+1709261100000,61034.0,61034.01,60852.96,60934.7,123.47507,,,,,
+1709261400000,60934.69,60988.0,60846.72,60986.83,112.58869,,,,,
+1709261700000,60986.83,61061.28,60950.0,60980.0,91.29413,,,,,
+1709262000000,60980.0,61030.8,60946.0,61030.19,112.03938,,,,,
+1709262300000,61030.19,61079.86,61022.53,61026.01,106.21794,,,,,
+1709262600000,61026.0,61026.01,60900.62,60954.61,90.33129,,,,,
+1709262900000,60954.6,60971.1,60900.0,60971.1,76.99478,,,,,
+1709263200000,60971.09,60990.0,60862.63,60862.64,77.19478,,,,,
+1709263500000,60862.63,60862.64,60777.0,60791.76,152.70318,,,,,
+1709263800000,60791.75,60880.0,60791.75,60810.93,101.61721,,,,,
+1709264100000,60810.94,60916.0,60792.97,60888.0,82.05138,,,,,
+1709264400000,60888.01,61012.57,60883.06,61003.64,130.00681,,,,,
+1709264700000,61003.64,61145.38,60989.62,61124.33,148.92099,,,,,
+1709265000000,61124.33,61222.22,61124.32,61177.99,153.85117,,,,,
+1709265300000,61177.99,61181.1,61105.91,61105.91,92.68269,,,,,
+1709265600000,61105.92,61130.0,61061.11,61081.1,110.47406,,,,,
+1709265900000,61081.1,61163.31,61071.1,61160.02,72.1376,,,,,
+1709266200000,61160.01,61198.37,61140.0,61177.55,70.62516,,,,,
+1709266500000,61177.56,61314.86,61176.92,61291.1,99.83041,,,,,
+1709266800000,61291.09,61350.0,61265.65,61326.16,81.83244,,,,,
+1709267100000,61326.15,61417.06,61326.15,61354.29,105.12647,,,,,
+1709267400000,61354.3,61396.92,61324.2,61366.61,73.93457,,,,,
+1709267700000,61366.6,61395.99,61344.02,61390.09,72.09816,,,,,
+1709268000000,61390.09,61390.11,61268.0,61301.11,76.72911,,,,,
+1709268300000,61301.1,61332.64,61242.68,61315.6,89.6226,,,,,
+1709268600000,61315.61,61436.0,61315.6,61435.99,89.74319,,,,,
+1709268900000,61435.98,61524.09,61426.01,61524.09,125.47192,,,,,
+1709269200000,61524.08,61546.35,61458.0,61518.31,108.92335,,,,,
+1709269500000,61518.3,61545.0,61424.73,61477.98,74.9689,,,,,
+1709269800000,61477.99,61520.0,61443.11,61500.0,74.01787,,,,,
+1709270100000,61500.0,61510.0,61440.47,61509.99,69.69944,,,,,
+1709270400000,61510.0,61530.69,61411.1,61416.0,59.32899,,,,,
+1709270700000,61416.0,61435.45,61392.0,61427.11,59.35621,,,,,
+1709271000000,61427.12,61497.99,61411.1,61412.31,62.66899,,,,,
+1709271300000,61412.31,61412.31,61371.1,61390.01,51.04072,,,,,
+1709271600000,61390.0,61511.09,61390.0,61476.34,166.69498,,,,,
+1709271900000,61476.35,61496.88,61386.76,61387.35,77.30071,,,,,
+1709272200000,61387.35,61387.36,61298.3,61325.89,205.29694,,,,,
+1709272500000,61325.89,61342.99,61295.86,61312.01,60.34105,,,,,
+1709272800000,61312.01,61324.74,61201.1,61283.65,123.78747,,,,,
+1709273100000,61283.64,61359.0,61283.64,61356.03,102.81447,,,,,
+1709273400000,61356.02,61483.33,61338.06,61483.32,83.54531,,,,,
+1709273700000,61483.33,61761.0,61481.1,61740.0,258.99814,,,,,
+1709274000000,61740.0,61747.99,61582.92,61613.98,175.4043,,,,,
+1709274300000,61613.99,61682.0,61570.0,61668.57,107.66243,,,,,
+1709274600000,61668.57,61682.81,61537.03,61554.01,104.82216,,,,,
+1709274900000,61554.01,61578.65,61510.0,61578.65,73.10436,,,,,
+1709275200000,61578.64,61610.0,61544.7,61545.27,86.75186,,,,,
+1709275500000,61545.27,61621.61,61522.24,61542.73,101.83862,,,,,
+1709275800000,61542.73,61559.17,61510.0,61520.0,81.11213,,,,,
+1709276100000,61520.01,61590.5,61461.99,61568.18,66.10779,,,,,
+1709276400000,61568.18,61693.27,61558.0,61638.05,112.79138,,,,,
+1709276700000,61638.04,61726.79,61638.04,61662.01,100.38307,,,,,
+1709277000000,61662.02,61733.99,61661.99,61712.32,110.13916,,,,,
+1709277300000,61712.32,61772.82,61609.48,61635.97,230.1105,,,,,
+1709277600000,61635.97,61647.99,61530.53,61548.01,115.0758,,,,,
+1709277900000,61548.02,61579.99,61486.07,61486.08,71.74157,,,,,
+1709278200000,61486.07,61486.08,61421.1,61452.0,250.66719,,,,,
+1709278500000,61452.0,61541.99,61383.98,61439.59,217.29924,,,,,
+1709278800000,61439.59,61537.7,61394.01,61422.4,231.31205,,,,,
+1709279100000,61422.4,61591.1,61420.01,61545.59,260.94205,,,,,
+1709279400000,61545.59,61560.99,61401.78,61533.3,282.02979,,,,,
+1709279700000,61533.29,61545.59,61419.46,61434.0,233.70036,,,,,
+1709280000000,61434.0,61446.0,61383.69,61435.63,195.90576,,,,,
+1709280300000,61435.63,61491.0,61316.67,61396.06,173.25898,,,,,
+1709280600000,61396.06,61532.87,61386.48,61502.0,128.9568,,,,,
+1709280900000,61502.01,61822.0,61502.0,61809.95,248.81398,,,,,
+1709281200000,61809.96,61879.13,61738.6,61782.14,296.03818,,,,,
+1709281500000,61782.13,61862.87,61704.75,61846.0,188.3612,,,,,
+1709281800000,61845.99,61946.68,61791.33,61935.43,287.18621,,,,,
+1709282100000,61935.43,62140.0,61932.01,62106.82,548.46649,,,,,
+1709282400000,62106.83,62243.53,62083.53,62153.47,352.04843,,,,,
+1709282700000,62153.46,62179.69,62000.01,62024.0,358.39033,,,,,
+1709283000000,62024.0,62096.0,61996.02,62033.31,215.70489,,,,,
+1709283300000,62033.31,62033.31,61853.9,61908.62,167.35932,sell,61961.07108594,0.004058206821978866,273150,2.3496861658193238
+1709283600000,61908.63,62025.0,61854.33,62014.81,177.13776,,,,,
+1709283900000,62014.8,62165.28,62014.8,62070.0,298.70929,,,,,
+1709284200000,62070.0,62178.0,62063.98,62113.02,164.29389,,,,,
+1709284500000,62113.03,62170.0,62040.0,62056.0,174.90477,,,,,
+1709284800000,62055.99,62188.0,62051.89,62157.99,149.77798,,,,,
+1709285100000,62157.99,62188.0,62131.09,62131.1,155.51992,,,,,
+1709285400000,62131.09,62185.99,62055.57,62055.58,131.16647,,,,,
+1709285700000,62055.57,62117.82,62040.58,62040.59,126.69384,,,,,
+1709286000000,62040.59,62098.42,62040.0,62057.97,135.84558,,,,,
+1709286300000,62057.98,62167.85,62040.0,62093.99,145.82674,,,,,
+1709286600000,62093.98,62184.9,62066.58,62140.45,235.83833,,,,,
+1709286900000,62140.46,62178.67,62104.0,62129.15,138.04514,,,,,
+1709287200000,62129.14,62129.15,62054.06,62054.11,141.79187,,,,,
+1709287500000,62054.12,62093.24,62040.0,62068.48,99.74882,,,,,
+1709287800000,62068.49,62098.36,61978.64,62000.01,213.63925,,,,,
+1709288100000,62000.0,62000.01,61917.66,61996.14,184.6584,,,,,
+1709288400000,61996.15,62188.0,61996.14,62161.11,186.34897,,,,,
+1709288700000,62161.1,62188.0,62112.86,62130.01,117.04824,,,,,
+1709289000000,62130.01,62170.0,62041.11,62043.46,122.08067,,,,,
+1709289300000,62043.46,62095.0,61986.69,62052.92,137.82732,,,,,
+1709289600000,62052.93,62086.73,61978.45,61979.08,198.7745,,,,,
+1709289900000,61979.08,62011.73,61859.29,61871.44,151.72708,,,,,
+1709290200000,61871.44,61951.1,61869.27,61947.99,93.89663,,,,,
+1709290500000,61948.0,62025.35,61947.99,61991.11,127.43896,,,,,
+1709290800000,61991.1,62048.33,61985.17,62030.42,137.32921,,,,,
+1709291100000,62030.43,62104.94,62030.42,62049.99,87.51761,,,,,
+1709291400000,62050.0,62100.0,62021.11,62100.0,108.48629,,,,,
+1709291700000,62099.99,62110.0,61993.84,62007.54,175.9839,,,,,
+1709292000000,62007.53,62077.77,61950.0,61960.77,127.13245,,,,,
+1709292300000,61960.77,61990.0,61900.05,61941.23,144.05932,,,,,
+1709292600000,61941.23,61949.77,61822.57,61853.97,176.04216,,,,,
+1709292900000,61853.97,61879.75,61811.01,61875.97,112.89642,,,,,
+1709293200000,61875.97,61993.07,61875.97,61981.11,119.21777,,,,,
+1709293500000,61981.1,61996.71,61888.18,61914.86,114.4494,,,,,
+1709293800000,61914.86,61963.98,61854.01,61959.52,97.35169,,,,,
+1709294100000,61959.52,61959.52,61831.12,61863.72,82.5827,,,,,
+1709294400000,61863.71,61949.99,61855.1,61949.99,134.67949,,,,,
+1709294700000,61949.99,62080.0,61936.01,62051.46,145.09858,,,,,
+1709295000000,62051.47,62087.84,62010.19,62010.2,91.44361,,,,,
+1709295300000,62010.19,62168.0,62010.19,62146.02,124.00209,,,,,
+1709295600000,62146.01,62180.0,62122.15,62160.45,85.27357,,,,,
+1709295900000,62160.45,62168.16,62112.98,62134.36,90.72773,,,,,
+1709296200000,62134.35,62200.0,62104.43,62181.05,111.00253,,,,,
+1709296500000,62181.04,62401.1,62181.04,62354.68,325.46992,,,,,
+1709296800000,62354.67,62552.7,62326.76,62493.49,352.31296,,,,,
+1709297100000,62493.49,62564.8,62363.64,62464.52,260.87969,,,,,
+1709297400000,62464.53,62574.99,62373.5,62377.01,199.35108,,,,,
+1709297700000,62377.0,62438.85,62159.21,62230.0,231.5522,sell,62274.28612108,0.0014230102221268889,954801,1.3258417275353798
+1709298000000,62230.01,62334.91,62193.55,62333.99,198.50853,,,,,
+1709298300000,62333.99,62393.83,62271.85,62293.49,108.96487,,,,,
+1709298600000,62293.49,62397.99,62261.1,62356.12,128.97209,,,,,
+1709298900000,62356.13,62494.03,62320.0,62494.03,194.90709,,,,,
+1709299200000,62494.02,62677.06,62494.02,62543.96,255.12921,,,,,
+1709299500000,62543.95,62625.0,62507.98,62547.99,193.70948,,,,,
+1709299800000,62548.0,62624.02,62442.17,62461.47,137.01516,,,,,
+1709300100000,62461.46,62540.56,62406.0,62502.21,213.45773,,,,,
+1709300400000,62502.2,62573.07,62478.64,62525.42,213.90479,,,,,
+1709300700000,62525.42,62587.54,62521.09,62552.88,118.28618,,,,,
+1709301000000,62552.88,62552.88,62441.1,62469.99,157.29291,,,,,
+1709301300000,62469.98,62511.1,62407.52,62457.98,105.25245,,,,,
+1709301600000,62457.99,62486.0,62371.1,62371.1,188.79384,,,,,
+1709301900000,62371.11,62435.87,62344.37,62387.5,113.49326,,,,,
+1709302200000,62387.49,62420.0,62311.1,62361.74,147.74139,,,,,
+1709302500000,62361.74,62367.18,62263.0,62269.99,155.51231,,,,,
+1709302800000,62269.99,62372.9,62260.72,62329.99,158.39113,,,,,
+1709303100000,62330.0,62436.86,62329.99,62353.99,173.75796,,,,,
+1709303400000,62353.99,62448.46,61941.5,61980.0,343.66893,,,,,
+1709303700000,61979.99,62064.0,61698.69,61902.75,422.12325,,,,,
+1709304000000,61902.75,61902.76,61525.66,61889.56,585.428,,,,,
+1709304300000,61889.56,61895.03,61669.66,61757.98,248.59215,,,,,
+1709304600000,61757.99,61976.43,61754.01,61810.86,231.98351,,,,,
+1709304900000,61810.86,61976.43,61810.86,61948.3,179.61399,,,,,
+1709305200000,61948.3,62181.81,61948.3,62039.31,243.84393,,,,,
+1709305500000,62039.3,62073.99,61833.33,61890.0,239.66841,,,,,
+1709305800000,61890.0,62068.0,61889.99,61944.51,153.53918,,,,,
+1709306100000,61944.5,61972.72,61750.0,61817.94,171.77036,,,,,
+1709306400000,61817.93,61920.0,61804.0,61826.98,171.87062,,,,,
+1709306700000,61826.99,61979.0,61824.02,61878.11,160.95095,,,,,
+1709307000000,61878.11,61913.51,61691.0,61727.44,209.21419,,,,,
+1709307300000,61727.44,61745.7,61484.98,61573.99,372.53495,buy,61710.245,0.005605777346467751,318796,0.0
+1709307600000,61574.0,61629.54,61502.8,61611.1,203.3893,,,,,
+1709307900000,61611.1,61671.1,61289.69,61312.81,307.30616,,,,,
+1709308200000,61312.82,61404.0,61170.26,61186.0,330.72425,,,,,
+1709308500000,61186.0,61317.0,61131.01,61263.99,280.17309,,,,,
+1709308800000,61263.98,61400.99,61234.0,61343.6,347.34924,,,,,
+1709309100000,61343.6,61522.03,61265.06,61404.02,218.47538,,,,,
+1709309400000,61404.02,61476.23,61404.01,61442.04,152.95634,,,,,
+1709309700000,61442.04,61539.99,61261.11,61282.34,210.82988,,,,,
+1709310000000,61282.34,61482.29,61250.0,61480.59,129.62757,,,,,
+1709310300000,61480.59,61626.16,61480.52,61525.62,202.58212,,,,,
+1709310600000,61525.62,61559.17,61263.47,61274.71,230.1678,,,,,
+1709310900000,61274.72,61447.79,61260.0,61390.01,148.07204,,,,,
+1709311200000,61390.0,61478.07,61340.89,61421.1,161.42987,,,,,
+1709311500000,61421.1,61536.94,61387.56,61475.34,159.3243,,,,,
+1709311800000,61475.35,61540.0,61442.0,61514.87,133.58667,,,,,
+1709312100000,61514.88,61554.43,61401.19,61427.38,135.57945,,,,,
+1709312400000,61427.38,61601.1,61427.37,61492.57,110.86597,,,,,
+1709312700000,61492.58,61559.19,61485.12,61550.1,131.87938,,,,,
+1709313000000,61550.1,61727.93,61481.1,61680.39,183.70574,,,,,
+1709313300000,61680.4,61796.43,61652.49,61720.0,211.67759,,,,,
+1709313600000,61720.01,61891.47,61672.01,61891.47,209.75076,,,,,
+1709313900000,61891.47,62000.0,61722.41,61744.02,286.63877,,,,,
+1709314200000,61744.02,62058.0,61739.59,62036.52,340.68659,,,,,
+1709314500000,62036.51,62040.0,61885.42,61892.13,136.74102,,,,,
+1709314800000,61892.14,62055.78,61886.77,62036.61,194.79757,,,,,
+1709315100000,62036.62,62097.38,61947.07,61947.08,148.87066,,,,,
+1709315400000,61947.08,61971.62,61891.1,61909.75,111.36577,,,,,
+1709315700000,61909.76,61921.1,61867.07,61909.98,109.76664,,,,,
+1709316000000,61909.98,61930.0,61822.82,61929.99,119.41696,,,,,
+1709316300000,61930.0,62025.0,61916.82,61964.52,140.81821,,,,,
+1709316600000,61964.51,62032.43,61964.21,62002.08,84.39834,,,,,
+1709316900000,62002.07,62062.03,61901.69,62007.87,194.88143,,,,,
+1709317200000,62007.88,62118.1,61920.0,62084.04,148.15792,,,,,
+1709317500000,62084.04,62250.0,62041.1,62240.31,168.83599,,,,,
+1709317800000,62240.3,62249.64,62133.0,62135.13,150.72093,,,,,
+1709318100000,62135.13,62381.75,62133.0,62335.03,228.22832,,,,,
+1709318400000,62335.03,62440.0,62280.12,62419.93,206.72542,,,,,
+1709318700000,62419.93,62494.31,62280.25,62292.01,230.16959,,,,,
+1709319000000,62292.0,62391.1,62243.75,62357.98,119.4476,,,,,
+1709319300000,62357.98,62410.61,62319.99,62333.52,143.19048,,,,,
+1709319600000,62333.52,62361.15,62210.28,62216.0,138.03015,,,,,
+1709319900000,62216.0,62222.0,62084.59,62174.0,171.89722,,,,,
+1709320200000,62174.01,62191.1,62095.32,62126.0,85.02418,,,,,
+1709320500000,62126.0,62187.22,62090.0,62144.47,141.67558,,,,,
+1709320800000,62144.46,62150.0,62012.0,62023.98,114.06365,,,,,
+1709321100000,62023.98,62037.94,61964.11,62037.94,95.1287,,,,,
+1709321400000,62037.93,62087.77,62000.0,62054.31,104.38672,,,,,
+1709321700000,62054.31,62225.0,62054.3,62225.0,127.69488,,,,,
+1709322000000,62224.99,62326.28,62216.0,62321.77,207.61099,,,,,
+1709322300000,62321.76,62335.13,62231.8,62268.29,112.41224,,,,,
+1709322600000,62268.29,62268.29,62160.0,62174.0,116.05357,,,,,
+1709322900000,62174.01,62215.51,62125.62,62215.5,130.65955,,,,,
+1709323200000,62215.51,62371.1,62215.5,62323.98,199.63563,,,,,
+1709323500000,62323.98,62371.99,62222.0,62274.4,148.51465,,,,,
+1709323800000,62274.41,62320.0,62240.0,62300.0,93.93156,,,,,
+1709324100000,62300.01,62370.0,62300.0,62316.97,219.99701,,,,,
+1709324400000,62316.97,62398.0,62306.11,62384.37,151.80376,,,,,
+1709324700000,62384.38,62498.88,62331.42,62498.87,211.49328,,,,,
+1709325000000,62498.87,62555.0,62415.63,62532.33,274.66059,,,,,
+1709325300000,62532.33,62597.86,62528.71,62577.95,229.22935,,,,,
+1709325600000,62577.94,62621.1,62510.0,62582.04,241.96845,,,,,
+1709325900000,62582.03,62679.96,62480.0,62480.0,319.55309,,,,,
+1709326200000,62480.0,62790.59,62414.44,62771.75,392.24359,sell,62444.24969615,0.0041390900543176274,218124,2.909598838704648
+1709326500000,62771.74,63114.23,62744.0,62861.11,1044.40198,,,,,
+1709326800000,62861.1,62884.36,62355.29,62381.1,536.61988,,,,,
+1709327100000,62381.1,62564.09,62258.83,62396.0,264.30233,sell,62458.64754363,0.002232879888533041,934889,1.4689227564732867
+1709327400000,62395.99,62731.79,62395.99,62721.76,252.15889,,,,,
+1709327700000,62721.76,62869.38,62582.15,62582.94,320.65794,,,,,
+1709328000000,62582.94,62791.39,62546.85,62707.3,169.0444,,,,,
+1709328300000,62707.31,62799.98,62690.0,62763.6,177.09823,,,,,
+1709328600000,62763.59,62822.78,62652.36,62664.75,215.37923,,,,,
+1709328900000,62664.76,62725.99,62612.5,62647.1,182.39858,,,,,
+1709329200000,62647.1,62647.1,62516.67,62645.2,168.57877,,,,,
+1709329500000,62645.2,62672.27,62545.34,62601.99,136.72863,,,,,
+1709329800000,62601.99,62618.57,62521.98,62580.63,139.05638,,,,,
+1709330100000,62580.62,62623.99,62491.79,62520.47,135.90137,,,,,
+1709330400000,62520.47,62536.71,62454.56,62454.57,113.0748,,,,,
+1709330700000,62454.57,62534.76,62423.99,62445.71,110.11203,,,,,
+1709331000000,62445.7,62527.76,62445.7,62489.98,89.64174,,,,,
+1709331300000,62489.99,62499.99,62439.23,62439.23,117.135,,,,,
+1709331600000,62439.24,62674.92,62420.0,62666.89,228.99656,,,,,
+1709331900000,62666.9,62666.9,62368.95,62368.95,268.97779,,,,,
+1709332200000,62368.95,62412.92,62318.32,62318.32,184.95773,,,,,
+1709332500000,62318.33,62442.27,62318.32,62431.1,71.67125,,,,,
+1709332800000,62431.1,62463.79,62375.89,62418.98,135.30567,,,,,
+1709333100000,62418.98,62418.98,62318.33,62351.04,79.59005,,,,,
+1709333400000,62351.04,62435.27,62328.59,62382.31,95.29715,,,,,
+1709333700000,62382.32,62599.97,62375.12,62490.09,159.50605,,,,,
+1709334000000,62490.09,62609.52,62471.68,62509.74,163.02495,,,,,
+1709334300000,62509.74,62559.56,62460.0,62481.09,99.40076,,,,,
+1709334600000,62481.09,62661.1,62481.09,62661.08,135.16351,,,,,
+1709334900000,62661.09,62725.92,62573.51,62584.57,128.10104,,,,,
+1709335200000,62584.57,62724.0,62574.15,62684.22,131.97349,,,,,
+1709335500000,62684.22,62684.22,62533.44,62561.09,181.16727,,,,,
+1709335800000,62561.1,62619.4,62493.92,62546.14,143.4499,,,,,
+1709336100000,62546.14,62546.15,62356.52,62413.47,118.04993,,,,,
+1709336400000,62413.48,62413.48,62355.3,62381.89,82.40526,,,,,
+1709336700000,62381.89,62520.23,62381.89,62410.99,131.94738,,,,,
+1709337000000,62411.0,62500.0,62358.96,62460.78,109.56468,,,,,
+1709337300000,62460.78,62460.79,62364.69,62387.9,59.16702,,,,,
+1709337600000,62387.9,62430.24,62320.19,62400.0,160.56642,,,,,
+1709337900000,62399.99,62433.19,62307.2,62318.34,164.77256,,,,,
+1709338200000,62318.34,62339.51,62259.0,62312.78,166.3071,,,,,
+1709338500000,62312.77,62312.78,62172.62,62262.57,158.99339,buy,62299.55,0.005454429540378024,634228,0.0
+1709338800000,62262.56,62362.13,62254.17,62326.72,94.4923,,,,,
+1709339100000,62326.72,62339.19,62286.11,62300.67,98.2952,,,,,
+1709339400000,62300.66,62376.3,62224.53,62224.53,213.39435,,,,,
+1709339700000,62224.54,62261.07,62190.0,62213.37,116.7479,,,,,
+1709340000000,62213.38,62227.0,62136.23,62175.49,120.08099,,,,,
+1709340300000,62175.5,62265.6,62101.78,62216.0,120.79506,,,,,
+1709340600000,62216.0,62260.0,62151.38,62257.06,79.61194,,,,,
+1709340900000,62257.07,62323.32,62243.99,62299.99,81.58661,,,,,
+1709341200000,62300.0,62306.7,62220.0,62220.0,111.16698,,,,,
+1709341500000,62220.0,62282.88,62120.0,62141.1,104.23028,,,,,
+1709341800000,62141.11,62141.11,62042.92,62042.92,133.11027,,,,,
+1709342100000,62042.92,62168.96,62021.11,62024.97,137.84824,,,,,
+1709342400000,62024.98,62041.7,61950.0,61950.0,166.63427,,,,,
+1709342700000,61950.01,62154.25,61950.0,62132.0,158.0596,,,,,
+1709343000000,62132.01,62230.5,62114.0,62114.01,97.39249,,,,,
+1709343300000,62114.0,62150.05,62094.76,62108.66,48.98528,,,,,
+1709343600000,62108.66,62208.0,62090.0,62136.69,77.69413,,,,,
+1709343900000,62136.69,62194.65,62112.63,62112.63,67.86301,,,,,
+1709344200000,62112.63,62112.64,62032.0,62053.26,81.65807,,,,,
+1709344500000,62053.26,62070.0,62002.8,62030.01,62.6876,,,,,
+1709344800000,62030.01,62178.0,61982.53,61987.91,193.47357,,,,,
+1709345100000,61987.9,62046.31,61949.03,61998.42,77.45126,,,,,
+1709345400000,61998.42,62028.0,61955.12,62020.69,51.36663,,,,,
+1709345700000,62020.69,62067.03,61955.14,62032.31,83.62616,,,,,
+1709346000000,62032.31,62098.0,61988.34,62086.54,118.42765,,,,,
+1709346300000,62086.55,62143.56,62044.23,62078.43,79.01115,,,,,
+1709346600000,62078.44,62216.71,62078.43,62145.76,147.94963,,,,,
+1709346900000,62145.75,62160.72,62053.44,62056.51,61.55869,,,,,
+1709347200000,62056.51,62056.52,61982.53,62033.98,46.18171,,,,,
+1709347500000,62033.98,62099.41,62000.0,62086.55,91.04984,,,,,
+1709347800000,62086.56,62136.36,62005.88,62122.31,100.26683,,,,,
+1709348100000,62122.31,62160.0,62083.81,62111.18,103.0973,,,,,
+1709348400000,62111.18,62250.0,62071.1,62183.49,147.82223,,,,,
+1709348700000,62183.48,62183.49,62068.0,62068.01,102.2555,,,,,
+1709349000000,62068.01,62116.35,62025.0,62091.09,79.06179,,,,,
+1709349300000,62091.1,62130.0,62030.0,62076.01,74.90828,,,,,
+1709349600000,62076.0,62149.61,62054.99,62149.61,66.61109,,,,,
+1709349900000,62149.61,62168.0,62125.7,62132.83,62.60295,,,,,
+1709350200000,62132.82,62349.56,62132.82,62336.38,166.4491,,,,,
+1709350500000,62336.39,62426.7,62270.0,62296.77,186.92784,,,,,
+1709350800000,62296.78,62393.25,62265.33,62337.08,199.02674,,,,,
+1709351100000,62337.07,62337.08,62225.0,62262.03,116.21375,,,,,
+1709351400000,62262.04,62270.69,62192.0,62206.63,173.39974,,,,,
+1709351700000,62206.62,62312.84,62206.62,62307.45,90.19977,,,,,
+1709352000000,62307.45,62307.45,62190.0,62190.01,124.91195,,,,,
+1709352300000,62190.0,62254.01,62188.8,62197.82,99.35184,,,,,
+1709352600000,62197.82,62231.1,62136.3,62201.18,104.38803,,,,,
+1709352900000,62201.19,62258.22,62131.0,62141.1,102.99567,,,,,
+1709353200000,62141.1,62171.1,62076.32,62080.19,91.83636,,,,,
+1709353500000,62080.19,62162.78,62076.32,62140.57,112.12385,,,,,
+1709353800000,62140.57,62160.0,62110.0,62159.99,69.95583,,,,,
+1709354100000,62159.99,62253.99,62159.99,62253.99,100.45084,,,,,
+1709354400000,62253.99,62281.1,62170.0,62170.01,91.24315,,,,,
+1709354700000,62170.0,62226.39,62144.0,62226.39,92.55958,,,,,
+1709355000000,62226.38,62226.39,62092.16,62098.01,88.55637,,,,,
+1709355300000,62098.01,62105.07,62035.95,62035.95,69.33657,,,,,
+1709355600000,62035.95,62079.99,62006.0,62006.01,68.14799,,,,,
+1709355900000,62006.01,62049.02,61971.1,62033.52,148.13511,,,,,
+1709356200000,62033.52,62033.53,61941.86,61947.99,111.54866,,,,,
+1709356500000,61947.99,61948.0,61752.3,61810.54,363.09069,,,,,
+1709356800000,61810.54,61924.71,61810.53,61907.99,124.21507,,,,,
+1709357100000,61907.99,62025.99,61907.98,61928.26,133.59355,,,,,
+1709357400000,61928.25,61929.91,61842.99,61843.0,76.86828,,,,,
+1709357700000,61843.0,61935.72,61837.97,61935.72,84.33034,,,,,
+1709358000000,61935.71,61977.55,61921.1,61921.11,78.2105,,,,,
+1709358300000,61921.1,61973.9,61891.1,61958.36,73.25431,,,,,
+1709358600000,61958.37,62000.0,61931.86,61932.12,76.86022,,,,,
+1709358900000,61932.13,62025.06,61931.1,62006.55,77.40351,,,,,