diff --git "a/backtests_csv/7n7qew9h.csv" "b/backtests_csv/7n7qew9h.csv"
new file mode 100644--- /dev/null
+++ "b/backtests_csv/7n7qew9h.csv"
@@ -0,0 +1,2138 @@
+ts,open,high,low,close,volume,order_type,order_rate,order_amount,order_id,pnl
+1727568000000,8.07,8.07,8.05,8.06,14234.14,,,,,
+1727568300000,8.06,8.07,8.05,8.07,2948.6,,,,,
+1727568600000,8.07,8.07,8.05,8.06,2175.35,,,,,
+1727568900000,8.07,8.08,8.05,8.08,8759.68,,,,,
+1727569200000,8.07,8.1,8.07,8.09,9145.11,,,,,
+1727569500000,8.09,8.1,8.06,8.07,9558.36,,,,,
+1727569800000,8.07,8.07,8.03,8.03,7233.05,,,,,
+1727570100000,8.03,8.04,8.02,8.02,4640.27,,,,,
+1727570400000,8.01,8.02,8.0,8.0,4987.26,,,,,
+1727570700000,8.0,8.02,7.99,8.02,5365.15,,,,,
+1727571000000,8.01,8.02,8.0,8.0,2478.2,,,,,
+1727571300000,8.0,8.02,7.99,7.99,3433.57,,,,,
+1727571600000,8.0,8.02,7.99,8.01,13975.38,,,,,
+1727571900000,8.01,8.01,7.99,8.01,5328.26,,,,,
+1727572200000,8.01,8.01,7.99,8.0,1122.49,,,,,
+1727572500000,8.0,8.01,7.97,8.0,15279.0,,,,,
+1727572800000,8.0,8.02,7.99,8.02,8619.83,,,,,
+1727573100000,8.02,8.03,8.0,8.0,7067.87,,,,,
+1727573400000,8.01,8.03,8.0,8.01,4577.48,,,,,
+1727573700000,8.0,8.0,7.98,7.99,8443.49,,,,,
+1727574000000,8.0,8.0,7.98,7.98,2033.8,,,,,
+1727574300000,7.99,8.0,7.99,7.99,2134.58,,,,,
+1727574600000,8.0,8.02,8.0,8.0,5073.01,,,,,
+1727574900000,8.01,8.02,8.0,8.01,1919.69,,,,,
+1727575200000,8.02,8.02,7.99,8.01,5687.97,,,,,
+1727575500000,8.01,8.04,8.0,8.03,9990.52,,,,,
+1727575800000,8.03,8.04,8.02,8.03,9855.87,,,,,
+1727576100000,8.03,8.03,8.01,8.03,8030.48,,,,,
+1727576400000,8.03,8.04,8.02,8.03,4228.36,,,,,
+1727576700000,8.04,8.04,8.01,8.04,8204.14,,,,,
+1727577000000,8.04,8.05,8.02,8.02,5598.54,,,,,
+1727577300000,8.01,8.02,7.98,7.98,12303.43,,,,,
+1727577600000,7.99,8.02,7.98,8.0,6908.38,,,,,
+1727577900000,8.01,8.02,8.0,8.02,4187.13,,,,,
+1727578200000,8.01,8.02,8.0,8.01,1709.35,,,,,
+1727578500000,8.01,8.01,7.98,7.98,6853.86,,,,,
+1727578800000,7.98,7.99,7.98,7.99,5357.63,,,,,
+1727579100000,7.99,8.01,7.98,8.01,21764.7,,,,,
+1727579400000,8.01,8.01,8.0,8.0,17189.92,,,,,
+1727579700000,8.01,8.03,8.0,8.02,31589.34,,,,,
+1727580000000,8.02,8.04,8.01,8.03,7896.72,,,,,
+1727580300000,8.03,8.04,8.03,8.03,3100.29,,,,,
+1727580600000,8.03,8.04,8.02,8.04,3726.35,,,,,
+1727580900000,8.04,8.05,8.03,8.04,4426.26,,,,,
+1727581200000,8.04,8.05,8.04,8.05,738.99,,,,,
+1727581500000,8.05,8.05,8.03,8.04,3310.44,,,,,
+1727581800000,8.04,8.06,8.03,8.06,5115.66,,,,,
+1727582100000,8.06,8.06,8.04,8.04,5306.54,,,,,
+1727582400000,8.05,8.06,8.04,8.04,2666.86,,,,,
+1727582700000,8.04,8.05,8.01,8.02,5414.69,,,,,
+1727583000000,8.02,8.02,8.0,8.0,4395.11,,,,,
+1727583300000,8.0,8.01,8.0,8.0,8403.01,,,,,
+1727583600000,8.0,8.01,7.97,7.99,25269.55,,,,,
+1727583900000,7.99,8.01,7.99,8.0,3184.96,,,,,
+1727584200000,8.0,8.02,7.99,7.99,3929.48,,,,,
+1727584500000,8.0,8.01,7.99,8.0,1504.18,,,,,
+1727584800000,8.0,8.02,7.99,8.01,3113.24,,,,,
+1727585100000,8.0,8.01,7.99,7.99,7684.86,,,,,
+1727585400000,7.99,8.0,7.98,7.99,8280.9,,,,,
+1727585700000,7.99,8.02,7.99,8.0,5774.94,,,,,
+1727586000000,8.01,8.01,7.99,8.0,2628.63,,,,,
+1727586300000,8.0,8.0,7.99,7.99,2159.55,,,,,
+1727586600000,8.0,8.0,7.99,8.0,1907.16,,,,,
+1727586900000,7.99,8.01,7.99,8.0,931.16,,,,,
+1727587200000,8.0,8.02,7.99,8.02,4123.47,,,,,
+1727587500000,8.02,8.03,8.01,8.02,4897.99,,,,,
+1727587800000,8.02,8.02,7.99,7.99,2698.19,,,,,
+1727588100000,7.99,7.99,7.97,7.98,7153.71,,,,,
+1727588400000,7.98,7.99,7.97,7.97,1494.55,,,,,
+1727588700000,7.96,7.98,7.95,7.97,8185.17,,,,,
+1727589000000,7.97,7.98,7.95,7.97,25844.33,,,,,
+1727589300000,7.97,7.97,7.96,7.97,911.74,,,,,
+1727589600000,7.97,7.98,7.96,7.97,4307.74,,,,,
+1727589900000,7.98,7.99,7.97,7.98,22165.88,,,,,
+1727590200000,7.98,7.99,7.96,7.97,9212.02,,,,,
+1727590500000,7.97,7.97,7.94,7.94,10575.03,,,,,
+1727590800000,7.94,7.96,7.94,7.96,10832.31,,,,,
+1727591100000,7.97,7.97,7.95,7.97,10474.89,,,,,
+1727591400000,7.96,7.98,7.96,7.97,4807.93,,,,,
+1727591700000,7.97,7.98,7.96,7.97,22183.35,,,,,
+1727592000000,7.96,7.97,7.95,7.95,19604.99,,,,,
+1727592300000,7.96,7.96,7.93,7.93,5816.44,,,,,
+1727592600000,7.94,7.96,7.94,7.95,12222.01,,,,,
+1727592900000,7.95,7.97,7.95,7.95,21071.55,,,,,
+1727593200000,7.95,7.97,7.95,7.95,5128.1,,,,,
+1727593500000,7.95,7.96,7.95,7.95,2648.9,,,,,
+1727593800000,7.95,7.95,7.95,7.95,146.15,,,,,
+1727594100000,7.96,7.96,7.95,7.96,1883.07,,,,,
+1727594400000,7.95,7.95,7.88,7.89,48922.59,buy,7.915,63.171193935565384,890130,0.0
+1727594700000,7.89,7.9,7.88,7.89,15471.38,,,,,
+1727595000000,7.9,7.92,7.89,7.91,10331.56,,,,,
+1727595300000,7.91,7.92,7.88,7.88,7724.48,,,,,
+1727595600000,7.88,7.89,7.87,7.87,11411.06,,,,,
+1727595900000,7.86,7.88,7.85,7.85,14913.78,,,,,
+1727596200000,7.85,7.86,7.82,7.85,28395.54,,,,,
+1727596500000,7.84,7.85,7.82,7.85,12337.3,,,,,
+1727596800000,7.85,7.87,7.84,7.85,11004.76,,,,,
+1727597100000,7.86,7.86,7.83,7.85,17315.73,,,,,
+1727597400000,7.86,7.87,7.83,7.85,46488.93,,,,,
+1727597700000,7.84,7.86,7.82,7.83,9408.8,,,,,
+1727598000000,7.83,7.83,7.75,7.77,99708.42,buy,7.77,96.52509652509653,267051,0.0
+1727598300000,7.76,7.79,7.76,7.78,12620.69,,,,,
+1727598600000,7.79,7.82,7.79,7.81,14717.23,,,,,
+1727598900000,7.82,7.82,7.81,7.81,6055.37,,,,,
+1727599200000,7.81,7.85,7.8,7.85,15427.47,,,,,
+1727599500000,7.84,7.85,7.84,7.85,13500.48,,,,,
+1727599800000,7.85,7.85,7.84,7.84,3681.24,,,,,
+1727600100000,7.84,7.85,7.83,7.84,4483.97,,,,,
+1727600400000,7.84,7.87,7.84,7.87,8852.09,,,,,
+1727600700000,7.87,7.89,7.86,7.88,9829.02,,,,,
+1727601000000,7.88,7.9,7.88,7.89,3950.53,,,,,
+1727601300000,7.9,7.91,7.9,7.91,2787.48,,,,,
+1727601600000,7.91,7.91,7.89,7.91,6782.83,,,,,
+1727601900000,7.9,7.9,7.89,7.89,1484.01,,,,,
+1727602200000,7.89,7.91,7.89,7.89,4728.03,,,,,
+1727602500000,7.89,7.91,7.88,7.88,5776.1,,,,,
+1727602800000,7.89,7.9,7.88,7.88,8663.06,,,,,
+1727603100000,7.89,7.9,7.88,7.88,1634.87,,,,,
+1727603400000,7.88,7.89,7.86,7.86,2154.03,,,,,
+1727603700000,7.86,7.87,7.86,7.86,971.2,,,,,
+1727604000000,7.86,7.88,7.86,7.86,4669.0,,,,,
+1727604300000,7.86,7.88,7.86,7.87,3419.3,,,,,
+1727604600000,7.87,7.89,7.87,7.88,5193.59,,,,,
+1727604900000,7.87,7.87,7.85,7.86,4783.3,,,,,
+1727605200000,7.85,7.86,7.85,7.85,1733.45,,,,,
+1727605500000,7.85,7.85,7.84,7.84,7025.37,,,,,
+1727605800000,7.84,7.86,7.84,7.85,1136.39,,,,,
+1727606100000,7.85,7.86,7.84,7.84,7819.06,,,,,
+1727606400000,7.85,7.86,7.85,7.86,1886.79,,,,,
+1727606700000,7.86,7.88,7.86,7.88,3845.15,,,,,
+1727607000000,7.88,7.88,7.86,7.86,1536.66,,,,,
+1727607300000,7.86,7.87,7.86,7.87,868.61,,,,,
+1727607600000,7.87,7.89,7.86,7.89,3620.3,,,,,
+1727607900000,7.89,7.91,7.88,7.9,10520.41,,,,,
+1727608200000,7.9,7.91,7.89,7.91,5914.1,,,,,
+1727608500000,7.9,7.92,7.9,7.9,6356.47,,,,,
+1727608800000,7.91,7.91,7.89,7.9,3902.93,,,,,
+1727609100000,7.89,7.93,7.89,7.92,9181.04,,,,,
+1727609400000,7.92,7.92,7.9,7.92,4893.79,,,,,
+1727609700000,7.91,7.93,7.91,7.92,1011.44,,,,,
+1727610000000,7.92,7.93,7.92,7.93,2920.81,,,,,
+1727610300000,7.92,7.93,7.91,7.93,2013.11,,,,,
+1727610600000,7.92,7.93,7.92,7.93,1688.37,,,,,
+1727610900000,7.92,7.94,7.91,7.93,18821.67,,,,,
+1727611200000,7.93,7.95,7.93,7.94,6207.17,,,,,
+1727611500000,7.94,7.95,7.94,7.95,1389.25,,,,,
+1727611800000,7.95,7.95,7.93,7.94,2335.48,,,,,
+1727612100000,7.93,7.95,7.92,7.94,5122.6,,,,,
+1727612400000,7.94,7.94,7.91,7.92,2430.79,,,,,
+1727612700000,7.91,7.92,7.9,7.91,3975.79,,,,,
+1727613000000,7.91,7.92,7.89,7.9,6309.2,,,,,
+1727613300000,7.9,7.91,7.9,7.91,3105.59,,,,,
+1727613600000,7.9,7.91,7.89,7.89,2714.27,,,,,
+1727613900000,7.9,7.9,7.88,7.89,3487.11,,,,,
+1727614200000,7.9,7.9,7.84,7.85,17822.85,,,,,
+1727614500000,7.84,7.86,7.83,7.85,8580.29,,,,,
+1727614800000,7.84,7.85,7.81,7.83,30816.78,,,,,
+1727615100000,7.84,7.88,7.84,7.88,10316.74,,,,,
+1727615400000,7.87,7.91,7.87,7.91,8290.04,,,,,
+1727615700000,7.9,7.93,7.89,7.92,10381.76,,,,,
+1727616000000,7.91,7.92,7.9,7.91,5746.85,,,,,
+1727616300000,7.92,7.92,7.88,7.89,11101.49,,,,,
+1727616600000,7.9,7.91,7.88,7.89,6717.73,,,,,
+1727616900000,7.89,7.9,7.89,7.9,5308.54,,,,,
+1727617200000,7.9,7.93,7.9,7.93,15412.25,,,,,
+1727617500000,7.93,7.93,7.91,7.92,3647.77,,,,,
+1727617800000,7.91,7.92,7.9,7.91,9917.69,,,,,
+1727618100000,7.91,7.93,7.91,7.93,4404.92,,,,,
+1727618400000,7.93,7.94,7.91,7.91,12019.78,,,,,
+1727618700000,7.92,7.93,7.9,7.91,14052.14,,,,,
+1727619000000,7.9,7.96,7.9,7.94,30096.25,,,,,
+1727619300000,7.95,7.98,7.93,7.97,29337.93,,,,,
+1727619600000,7.97,8.03,7.96,7.99,61237.59,,,,,
+1727619900000,7.99,8.06,7.99,8.05,53814.81,,,,,
+1727620200000,8.05,8.06,8.02,8.03,20726.87,,,,,
+1727620500000,8.03,8.04,8.01,8.01,20507.76,,,,,
+1727620800000,8.02,8.05,8.01,8.03,19994.2,,,,,
+1727621100000,8.03,8.05,8.01,8.02,11552.51,,,,,
+1727621400000,8.01,8.03,8.01,8.02,7809.2,,,,,
+1727621700000,8.02,8.03,8.01,8.02,14921.98,,,,,
+1727622000000,8.03,8.05,8.01,8.05,22012.8,,,,,
+1727622300000,8.05,8.08,8.04,8.05,17293.21,,,,,
+1727622600000,8.06,8.07,8.04,8.06,9919.09,,,,,
+1727622900000,8.07,8.11,8.07,8.08,18762.78,,,,,
+1727623200000,8.08,8.09,8.05,8.05,11901.02,,,,,
+1727623500000,8.05,8.06,8.01,8.03,12792.66,sell,8.03371192,72.32142857142857,797009,17.929075762928605
+1727623800000,8.02,8.04,8.02,8.03,8286.52,,,,,
+1727624100000,8.04,8.05,8.03,8.05,4299.37,,,,,
+1727624400000,8.04,8.05,8.02,8.04,30604.31,,,,,
+1727624700000,8.03,8.04,8.01,8.03,8562.23,,,,,
+1727625000000,8.03,8.03,8.01,8.02,26093.3,,,,,
+1727625300000,8.01,8.03,8.01,8.02,3470.84,,,,,
+1727625600000,8.03,8.05,8.02,8.04,15070.8,,,,,
+1727625900000,8.04,8.05,8.02,8.03,36751.74,,,,,
+1727626200000,8.03,8.07,8.03,8.07,14635.33,,,,,
+1727626500000,8.07,8.08,8.03,8.04,11607.07,,,,,
+1727626800000,8.04,8.06,8.03,8.05,12618.1,,,,,
+1727627100000,8.05,8.07,8.03,8.06,12436.95,,,,,
+1727627400000,8.06,8.08,8.03,8.03,11744.63,,,,,
+1727627700000,8.03,8.03,8.0,8.02,10374.22,,,,,
+1727628000000,8.03,8.04,8.01,8.03,11087.8,,,,,
+1727628300000,8.03,8.12,8.03,8.11,33571.02,,,,,
+1727628600000,8.1,8.15,8.1,8.15,17965.34,,,,,
+1727628900000,8.14,8.17,8.12,8.14,33031.53,,,,,
+1727629200000,8.15,8.19,8.15,8.18,21406.8,,,,,
+1727629500000,8.19,8.22,8.18,8.2,24405.74,,,,,
+1727629800000,8.2,8.26,8.2,8.25,44065.4,,,,,
+1727630100000,8.25,8.26,8.22,8.24,16357.06,,,,,
+1727630400000,8.23,8.24,8.2,8.22,17663.36,sell,8.21292963,87.37486188923334,539447,28.215586014389523
+1727630700000,8.22,8.24,8.2,8.23,16918.89,,,,,
+1727631000000,8.23,8.27,8.22,8.26,28914.89,,,,,
+1727631300000,8.26,8.28,8.25,8.26,8857.92,,,,,
+1727631600000,8.26,8.27,8.23,8.24,26977.75,,,,,
+1727631900000,8.24,8.26,8.18,8.2,16779.72,,,,,
+1727632200000,8.19,8.2,8.17,8.19,16536.09,,,,,
+1727632500000,8.18,8.2,8.18,8.18,10073.12,,,,,
+1727632800000,8.18,8.19,8.16,8.17,13728.84,,,,,
+1727633100000,8.18,8.24,8.18,8.23,13794.93,,,,,
+1727633400000,8.23,8.29,8.22,8.26,40000.32,,,,,
+1727633700000,8.26,8.27,8.22,8.22,11805.18,,,,,
+1727634000000,8.22,8.23,8.21,8.22,7835.11,,,,,
+1727634300000,8.23,8.24,8.21,8.21,4816.71,,,,,
+1727634600000,8.21,8.23,8.21,8.23,4461.75,,,,,
+1727634900000,8.22,8.25,8.21,8.24,6103.36,,,,,
+1727635200000,8.24,8.24,8.21,8.22,6555.79,,,,,
+1727635500000,8.22,8.22,8.2,8.21,2903.44,,,,,
+1727635800000,8.21,8.22,8.17,8.19,17270.56,,,,,
+1727636100000,8.19,8.2,8.19,8.2,2188.83,,,,,
+1727636400000,8.2,8.22,8.18,8.2,6954.24,,,,,
+1727636700000,8.2,8.22,8.19,8.21,5728.11,,,,,
+1727637000000,8.21,8.21,8.19,8.2,3227.09,,,,,
+1727637300000,8.2,8.21,8.18,8.18,30065.2,,,,,
+1727637600000,8.19,8.2,8.16,8.18,6004.27,,,,,
+1727637900000,8.18,8.19,8.17,8.18,1629.46,,,,,
+1727638200000,8.18,8.19,8.17,8.19,4563.49,,,,,
+1727638500000,8.19,8.2,8.18,8.2,2559.42,,,,,
+1727638800000,8.2,8.22,8.2,8.21,3840.96,,,,,
+1727639100000,8.21,8.22,8.2,8.21,3145.45,,,,,
+1727639400000,8.21,8.22,8.19,8.22,6464.74,,,,,
+1727639700000,8.22,8.24,8.21,8.23,5756.39,,,,,
+1727640000000,8.22,8.25,8.2,8.24,24086.88,,,,,
+1727640300000,8.24,8.25,8.18,8.2,13459.93,,,,,
+1727640600000,8.2,8.2,8.17,8.19,12212.88,,,,,
+1727640900000,8.18,8.22,8.18,8.2,7245.04,,,,,
+1727641200000,8.2,8.21,8.15,8.15,9181.24,buy,8.17,43.87068609689569,634771,0.0
+1727641500000,8.15,8.17,8.14,8.15,17819.47,,,,,
+1727641800000,8.16,8.18,8.15,8.17,13557.75,,,,,
+1727642100000,8.16,8.18,8.15,8.17,9645.39,,,,,
+1727642400000,8.17,8.18,8.14,8.16,6364.99,,,,,
+1727642700000,8.15,8.16,8.12,8.13,6607.73,,,,,
+1727643000000,8.13,8.14,8.13,8.14,5077.59,,,,,
+1727643300000,8.14,8.16,8.14,8.16,5456.46,,,,,
+1727643600000,8.15,8.18,8.15,8.18,4163.3,,,,,
+1727643900000,8.17,8.19,8.17,8.18,10772.73,,,,,
+1727644200000,8.19,8.19,8.17,8.18,2281.24,,,,,
+1727644500000,8.18,8.18,8.16,8.18,7161.69,,,,,
+1727644800000,8.18,8.21,8.18,8.2,12650.12,,,,,
+1727645100000,8.2,8.21,8.17,8.18,2747.77,,,,,
+1727645400000,8.19,8.2,8.18,8.18,9727.58,,,,,
+1727645700000,8.18,8.19,8.16,8.17,7787.67,,,,,
+1727646000000,8.17,8.18,8.15,8.16,2866.28,,,,,
+1727646300000,8.15,8.17,8.15,8.16,2432.92,,,,,
+1727646600000,8.16,8.16,8.14,8.14,4283.86,,,,,
+1727646900000,8.15,8.18,8.14,8.18,5598.6,,,,,
+1727647200000,8.17,8.18,8.16,8.18,9895.38,,,,,
+1727647500000,8.19,8.2,8.17,8.19,6891.21,,,,,
+1727647800000,8.19,8.19,8.11,8.13,26238.49,,,,,
+1727648100000,8.12,8.14,8.1,8.1,16363.62,,,,,
+1727648400000,8.11,8.14,8.09,8.14,13575.95,,,,,
+1727648700000,8.14,8.15,8.11,8.12,9690.5,,,,,
+1727649000000,8.12,8.15,8.12,8.15,11162.61,,,,,
+1727649300000,8.15,8.16,8.12,8.12,9202.23,,,,,
+1727649600000,8.13,8.13,8.09,8.09,5407.86,,,,,
+1727649900000,8.09,8.12,8.09,8.11,4433.27,,,,,
+1727650200000,8.11,8.12,8.08,8.09,8354.59,,,,,
+1727650500000,8.09,8.1,8.08,8.08,4435.77,,,,,
+1727650800000,8.09,8.1,8.08,8.08,7689.24,,,,,
+1727651100000,8.09,8.09,8.05,8.06,9458.04,,,,,
+1727651400000,8.05,8.07,8.05,8.07,9762.64,,,,,
+1727651700000,8.08,8.1,8.07,8.09,9024.22,,,,,
+1727652000000,8.08,8.1,8.07,8.07,2557.24,,,,,
+1727652300000,8.07,8.07,8.05,8.05,5614.89,,,,,
+1727652600000,8.06,8.07,8.04,8.05,6695.57,,,,,
+1727652900000,8.04,8.06,8.03,8.05,8732.55,,,,,
+1727653200000,8.05,8.06,8.04,8.06,4123.82,,,,,
+1727653500000,8.05,8.1,8.05,8.09,8338.34,,,,,
+1727653800000,8.09,8.1,8.07,8.09,2904.51,,,,,
+1727654100000,8.08,8.09,8.07,8.07,2532.07,,,,,
+1727654400000,8.08,8.08,8.06,8.08,8046.24,,,,,
+1727654700000,8.08,8.1,8.07,8.1,6120.23,,,,,
+1727655000000,8.1,8.12,8.09,8.09,7685.34,,,,,
+1727655300000,8.09,8.11,8.06,8.06,7027.64,,,,,
+1727655600000,8.07,8.08,8.04,8.05,15571.45,,,,,
+1727655900000,8.05,8.06,8.0,8.01,19503.4,buy,8.030000000000001,58.796126817579584,268875,0.0
+1727656200000,8.01,8.01,7.96,7.98,37538.85,,,,,
+1727656500000,7.97,8.0,7.97,7.99,10301.18,buy,8.030000000000001,52.43711811319368,288438,0.0
+1727656800000,8.0,8.02,8.0,8.02,8023.27,,,,,
+1727657100000,8.03,8.05,8.01,8.04,7602.31,,,,,
+1727657400000,8.04,8.05,8.03,8.04,3877.89,,,,,
+1727657700000,8.04,8.08,8.04,8.07,4243.14,,,,,
+1727658000000,8.07,8.09,8.06,8.08,17555.6,,,,,
+1727658300000,8.07,8.12,8.07,8.07,18804.02,,,,,
+1727658600000,8.07,8.07,7.99,8.02,8100.86,,,,,
+1727658900000,8.01,8.02,7.99,8.01,16361.04,,,,,
+1727659200000,8.01,8.02,7.99,8.01,26399.89,,,,,
+1727659500000,8.01,8.05,8.0,8.05,7611.44,,,,,
+1727659800000,8.06,8.08,8.05,8.06,5607.85,,,,,
+1727660100000,8.05,8.05,8.02,8.03,17024.71,,,,,
+1727660400000,8.02,8.04,8.0,8.01,4010.64,,,,,
+1727660700000,8.0,8.01,7.96,7.97,19915.76,,,,,
+1727661000000,7.96,7.98,7.94,7.96,16422.68,,,,,
+1727661300000,7.95,7.97,7.92,7.93,20081.99,,,,,
+1727661600000,7.94,7.96,7.93,7.94,7850.17,,,,,
+1727661900000,7.94,7.96,7.93,7.96,20199.44,,,,,
+1727662200000,7.96,7.96,7.91,7.94,14980.82,,,,,
+1727662500000,7.94,7.98,7.94,7.96,12365.4,,,,,
+1727662800000,7.96,7.98,7.96,7.97,8396.81,,,,,
+1727663100000,7.96,7.97,7.95,7.97,13197.88,,,,,
+1727663400000,7.96,7.98,7.95,7.97,26154.2,,,,,
+1727663700000,7.96,7.97,7.94,7.96,9246.19,,,,,
+1727664000000,7.97,8.0,7.97,7.99,10226.72,,,,,
+1727664300000,7.99,8.01,7.97,7.97,19478.79,,,,,
+1727664600000,7.98,7.98,7.95,7.96,6849.48,,,,,
+1727664900000,7.95,7.97,7.93,7.93,11059.59,,,,,
+1727665200000,7.93,7.96,7.92,7.95,19951.98,,,,,
+1727665500000,7.94,7.94,7.85,7.86,79945.55,buy,7.895,58.24385280384538,605611,0.0
+1727665800000,7.86,7.91,7.84,7.89,20916.27,,,,,
+1727666100000,7.89,7.91,7.86,7.91,14309.44,,,,,
+1727666400000,7.9,7.92,7.89,7.92,3760.43,,,,,
+1727666700000,7.92,7.93,7.9,7.92,13971.63,,,,,
+1727667000000,7.93,7.95,7.91,7.94,19725.24,,,,,
+1727667300000,7.94,8.01,7.94,8.01,68557.56,,,,,
+1727667600000,8.0,8.01,7.99,7.99,7583.51,,,,,
+1727667900000,7.99,8.0,7.96,7.96,24308.96,,,,,
+1727668200000,7.97,7.98,7.97,7.97,8177.64,,,,,
+1727668500000,7.97,7.97,7.93,7.93,82450.0,,,,,
+1727668800000,7.93,7.94,7.91,7.92,4162.31,,,,,
+1727669100000,7.91,7.93,7.9,7.92,5383.71,,,,,
+1727669400000,7.91,7.92,7.9,7.91,1677.43,buy,7.915,49.557513530375005,125510,0.0
+1727669700000,7.91,7.92,7.89,7.92,7890.58,,,,,
+1727670000000,7.92,7.92,7.88,7.88,3997.46,,,,,
+1727670300000,7.88,7.88,7.86,7.88,8774.61,,,,,
+1727670600000,7.88,7.91,7.88,7.9,15125.5,,,,,
+1727670900000,7.9,7.91,7.89,7.9,5814.97,,,,,
+1727671200000,7.9,7.9,7.88,7.89,2413.36,,,,,
+1727671500000,7.89,7.9,7.88,7.89,1023.33,,,,,
+1727671800000,7.89,7.91,7.88,7.89,1075.98,,,,,
+1727672100000,7.89,7.91,7.87,7.89,33216.5,,,,,
+1727672400000,7.88,7.88,7.86,7.87,7631.31,,,,,
+1727672700000,7.88,7.93,7.88,7.93,10083.22,,,,,
+1727673000000,7.92,7.92,7.9,7.91,2488.85,,,,,
+1727673300000,7.91,7.92,7.9,7.9,3901.83,,,,,
+1727673600000,7.91,7.94,7.91,7.93,14337.08,,,,,
+1727673900000,7.93,7.94,7.93,7.94,4016.04,,,,,
+1727674200000,7.94,7.95,7.92,7.94,5249.45,,,,,
+1727674500000,7.95,7.95,7.92,7.93,7129.71,,,,,
+1727674800000,7.93,7.93,7.92,7.93,1840.17,,,,,
+1727675100000,7.93,7.95,7.91,7.94,4818.12,,,,,
+1727675400000,7.94,7.94,7.92,7.92,4074.58,,,,,
+1727675700000,7.93,7.95,7.92,7.95,1921.02,,,,,
+1727676000000,7.94,7.98,7.93,7.97,4192.96,,,,,
+1727676300000,7.97,8.01,7.97,8.0,6309.9,,,,,
+1727676600000,8.01,8.04,8.0,8.03,13881.32,,,,,
+1727676900000,8.04,8.09,8.02,8.07,49701.88,,,,,
+1727677200000,8.07,8.08,8.04,8.05,13014.11,,,,,
+1727677500000,8.04,8.04,8.02,8.03,27169.99,,,,,
+1727677800000,8.03,8.07,8.01,8.07,30019.5,,,,,
+1727678100000,8.07,8.08,8.03,8.05,16710.24,,,,,
+1727678400000,8.05,8.06,8.01,8.02,12890.81,,,,,
+1727678700000,8.01,8.02,7.98,7.99,2547.28,,,,,
+1727679000000,7.99,7.99,7.97,7.97,2176.1,,,,,
+1727679300000,7.97,7.97,7.94,7.95,4243.07,,,,,
+1727679600000,7.95,8.0,7.95,7.99,9125.49,,,,,
+1727679900000,8.0,8.01,7.99,7.99,5176.28,,,,,
+1727680200000,7.99,8.06,7.99,8.04,12310.76,,,,,
+1727680500000,8.03,8.06,8.03,8.05,11635.5,,,,,
+1727680800000,8.05,8.06,8.04,8.04,9773.3,,,,,
+1727681100000,8.04,8.06,8.02,8.03,2316.74,,,,,
+1727681400000,8.03,8.06,8.02,8.05,4291.76,,,,,
+1727681700000,8.05,8.05,8.02,8.02,3405.6,,,,,
+1727682000000,8.02,8.03,8.01,8.01,3166.09,,,,,
+1727682300000,8.01,8.04,8.01,8.04,11127.6,,,,,
+1727682600000,8.04,8.06,8.03,8.04,8137.77,,,,,
+1727682900000,8.04,8.07,8.04,8.06,5405.61,,,,,
+1727683200000,8.06,8.08,8.04,8.05,8528.54,,,,,
+1727683500000,8.05,8.07,8.04,8.04,7886.24,,,,,
+1727683800000,8.04,8.05,8.02,8.04,10247.9,,,,,
+1727684100000,8.03,8.03,8.0,8.01,4239.23,,,,,
+1727684400000,8.01,8.01,7.97,7.97,12174.63,,,,,
+1727684700000,7.97,8.01,7.96,8.01,16706.9,,,,,
+1727685000000,8.0,8.04,8.0,8.04,20649.21,,,,,
+1727685300000,8.03,8.04,7.99,8.01,17547.58,,,,,
+1727685600000,8.01,8.03,8.0,8.02,10945.35,,,,,
+1727685900000,8.01,8.02,7.98,8.02,9646.5,,,,,
+1727686200000,8.02,8.05,8.02,8.04,8672.38,,,,,
+1727686500000,8.04,8.06,8.04,8.05,3216.97,,,,,
+1727686800000,8.04,8.05,8.0,8.03,10001.01,,,,,
+1727687100000,8.02,8.05,7.99,7.99,19331.39,,,,,
+1727687400000,8.0,8.01,7.96,7.97,5515.54,,,,,
+1727687700000,7.96,8.02,7.94,8.02,35820.3,,,,,
+1727688000000,8.02,8.03,7.98,7.99,22197.44,,,,,
+1727688300000,7.99,8.0,7.96,7.96,11405.06,,,,,
+1727688600000,7.97,7.98,7.92,7.93,55097.1,,,,,
+1727688900000,7.93,7.95,7.91,7.93,22017.65,,,,,
+1727689200000,7.94,7.95,7.93,7.95,9317.26,,,,,
+1727689500000,7.95,7.96,7.88,7.9,14141.72,,,,,
+1727689800000,7.89,7.9,7.87,7.89,10934.04,,,,,
+1727690100000,7.89,7.9,7.83,7.83,31743.63,,,,,
+1727690400000,7.83,7.86,7.82,7.84,46219.63,,,,,
+1727690700000,7.84,7.85,7.78,7.8,49084.7,,,,,
+1727691000000,7.79,7.81,7.75,7.77,40256.34,,,,,
+1727691300000,7.77,7.82,7.75,7.79,38925.55,,,,,
+1727691600000,7.79,7.85,7.77,7.84,40241.68,,,,,
+1727691900000,7.83,7.87,7.82,7.86,19481.11,,,,,
+1727692200000,7.86,7.86,7.8,7.81,16190.24,,,,,
+1727692500000,7.82,7.84,7.82,7.83,6072.17,,,,,
+1727692800000,7.83,7.85,7.83,7.83,6103.94,,,,,
+1727693100000,7.83,7.88,7.82,7.88,22956.64,,,,,
+1727693400000,7.88,7.89,7.86,7.87,14326.76,,,,,
+1727693700000,7.87,7.9,7.87,7.89,6904.18,,,,,
+1727694000000,7.89,7.9,7.87,7.88,6116.76,,,,,
+1727694300000,7.88,7.9,7.85,7.9,11124.91,,,,,
+1727694600000,7.89,7.92,7.89,7.9,22112.03,,,,,
+1727694900000,7.9,7.91,7.89,7.89,5048.37,,,,,
+1727695200000,7.89,7.91,7.88,7.9,3439.13,,,,,
+1727695500000,7.9,7.92,7.9,7.91,12101.83,,,,,
+1727695800000,7.91,7.92,7.9,7.91,4836.97,,,,,
+1727696100000,7.91,7.92,7.89,7.9,9599.06,,,,,
+1727696400000,7.9,7.9,7.88,7.88,1855.16,,,,,
+1727696700000,7.88,7.89,7.86,7.87,11723.78,,,,,
+1727697000000,7.87,7.88,7.86,7.88,4800.41,,,,,
+1727697300000,7.88,7.92,7.88,7.91,24386.87,,,,,
+1727697600000,7.91,7.91,7.88,7.88,16317.89,,,,,
+1727697900000,7.89,7.9,7.87,7.9,3832.71,,,,,
+1727698200000,7.9,7.92,7.89,7.91,7501.91,,,,,
+1727698500000,7.91,7.91,7.88,7.89,2976.91,,,,,
+1727698800000,7.89,7.9,7.88,7.88,6571.25,,,,,
+1727699100000,7.88,7.89,7.86,7.87,7303.15,,,,,
+1727699400000,7.87,7.89,7.87,7.87,4958.06,,,,,
+1727699700000,7.88,7.88,7.86,7.87,10707.09,,,,,
+1727700000000,7.87,7.87,7.83,7.84,13655.7,,,,,
+1727700300000,7.85,7.88,7.84,7.88,13785.99,,,,,
+1727700600000,7.87,7.9,7.86,7.88,11229.13,,,,,
+1727700900000,7.89,7.9,7.87,7.89,12607.34,,,,,
+1727701200000,7.89,7.95,7.88,7.93,49434.8,,,,,
+1727701500000,7.93,7.94,7.89,7.91,23525.46,,,,,
+1727701800000,7.91,7.92,7.9,7.91,28367.58,,,,,
+1727702100000,7.9,7.93,7.9,7.93,12490.5,,,,,
+1727702400000,7.92,7.94,7.91,7.91,6166.74,,,,,
+1727702700000,7.91,7.92,7.89,7.91,12942.24,,,,,
+1727703000000,7.9,7.95,7.9,7.94,12107.88,,,,,
+1727703300000,7.95,7.95,7.92,7.93,6076.1,,,,,
+1727703600000,7.92,7.92,7.9,7.92,18790.36,,,,,
+1727703900000,7.92,7.94,7.92,7.93,18167.84,,,,,
+1727704200000,7.93,7.94,7.91,7.91,9511.96,,,,,
+1727704500000,7.92,7.93,7.9,7.91,1066.21,,,,,
+1727704800000,7.91,7.93,7.87,7.87,11713.11,,,,,
+1727705100000,7.87,7.88,7.84,7.86,19768.53,,,,,
+1727705400000,7.86,7.89,7.84,7.86,11895.06,,,,,
+1727705700000,7.86,7.87,7.82,7.83,13302.43,,,,,
+1727706000000,7.82,7.86,7.82,7.84,11038.87,,,,,
+1727706300000,7.83,7.88,7.83,7.88,21871.09,,,,,
+1727706600000,7.88,7.91,7.88,7.9,13747.17,,,,,
+1727706900000,7.91,7.94,7.91,7.93,8198.1,,,,,
+1727707200000,7.93,7.93,7.9,7.91,5352.6,,,,,
+1727707500000,7.92,7.92,7.89,7.9,12745.58,,,,,
+1727707800000,7.9,7.91,7.89,7.91,5297.55,,,,,
+1727708100000,7.9,8.0,7.9,7.97,154290.79,,,,,
+1727708400000,7.97,7.99,7.94,7.94,23243.47,,,,,
+1727708700000,7.94,7.96,7.92,7.92,11248.13,,,,,
+1727709000000,7.92,7.96,7.9,7.96,15157.99,,,,,
+1727709300000,7.96,7.96,7.93,7.94,12355.43,,,,,
+1727709600000,7.95,7.96,7.93,7.94,5998.15,,,,,
+1727709900000,7.93,7.94,7.92,7.93,2696.26,,,,,
+1727710200000,7.93,7.94,7.92,7.92,1189.93,,,,,
+1727710500000,7.93,7.93,7.89,7.9,26255.55,,,,,
+1727710800000,7.9,7.92,7.88,7.91,13004.67,,,,,
+1727711100000,7.91,7.94,7.89,7.91,16812.6,,,,,
+1727711400000,7.91,7.92,7.87,7.87,20999.47,,,,,
+1727711700000,7.87,7.88,7.82,7.84,18021.05,,,,,
+1727712000000,7.83,7.87,7.82,7.87,28323.87,,,,,
+1727712300000,7.86,7.9,7.8,7.83,65846.66,,,,,
+1727712600000,7.83,7.86,7.82,7.85,23922.6,,,,,
+1727712900000,7.86,7.89,7.85,7.87,16634.58,,,,,
+1727713200000,7.87,7.91,7.86,7.91,8477.61,,,,,
+1727713500000,7.92,7.95,7.92,7.93,5956.7,,,,,
+1727713800000,7.93,7.93,7.85,7.88,40024.1,,,,,
+1727714100000,7.87,7.89,7.86,7.86,12539.0,,,,,
+1727714400000,7.85,7.88,7.84,7.88,18971.22,,,,,
+1727714700000,7.88,7.9,7.87,7.89,12417.9,,,,,
+1727715000000,7.89,7.9,7.87,7.89,8255.26,,,,,
+1727715300000,7.88,7.89,7.87,7.88,5797.83,,,,,
+1727715600000,7.88,7.89,7.86,7.88,8582.25,,,,,
+1727715900000,7.88,7.89,7.86,7.87,12026.8,,,,,
+1727716200000,7.87,7.9,7.86,7.87,13555.83,,,,,
+1727716500000,7.87,7.89,7.86,7.87,4368.65,,,,,
+1727716800000,7.88,7.92,7.87,7.91,7725.18,,,,,
+1727717100000,7.92,7.93,7.87,7.89,9735.97,,,,,
+1727717400000,7.89,7.9,7.86,7.89,15449.94,,,,,
+1727717700000,7.88,7.9,7.86,7.89,11963.51,,,,,
+1727718000000,7.89,7.91,7.88,7.89,4390.84,,,,,
+1727718300000,7.89,7.9,7.88,7.88,5093.89,,,,,
+1727718600000,7.89,7.9,7.89,7.9,3109.99,,,,,
+1727718900000,7.91,7.92,7.89,7.92,9130.29,,,,,
+1727719200000,7.92,7.95,7.92,7.93,20338.98,,,,,
+1727719500000,7.94,7.94,7.88,7.89,11287.55,,,,,
+1727719800000,7.89,7.92,7.88,7.9,42501.94,,,,,
+1727720100000,7.89,7.9,7.84,7.86,26135.07,,,,,
+1727720400000,7.86,7.86,7.84,7.86,9799.27,,,,,
+1727720700000,7.86,7.87,7.82,7.82,8649.15,buy,7.835,48.919288922939785,976976,0.0
+1727721000000,7.83,7.84,7.8,7.84,11049.08,,,,,
+1727721300000,7.83,7.86,7.81,7.86,5447.59,,,,,
+1727721600000,7.86,7.87,7.84,7.85,4650.67,sell,7.85510824,48.919288922939785,188249,0.21319377157433939
+1727721900000,7.86,7.9,7.86,7.89,6305.02,,,,,
+1727722200000,7.89,7.9,7.86,7.87,6503.23,,,,,
+1727722500000,7.88,7.88,7.86,7.88,6010.37,,,,,
+1727722800000,7.87,7.88,7.85,7.87,9688.77,,,,,
+1727723100000,7.88,7.89,7.86,7.86,8594.1,,,,,
+1727723400000,7.87,7.87,7.84,7.85,1794.13,,,,,
+1727723700000,7.85,7.87,7.85,7.86,1652.39,,,,,
+1727724000000,7.87,7.88,7.86,7.86,2678.15,,,,,
+1727724300000,7.87,7.88,7.86,7.87,3210.26,,,,,
+1727724600000,7.88,7.89,7.86,7.87,11113.85,,,,,
+1727724900000,7.86,7.91,7.86,7.89,17484.15,,,,,
+1727725200000,7.89,7.89,7.87,7.87,4719.68,,,,,
+1727725500000,7.87,7.89,7.86,7.87,4788.94,,,,,
+1727725800000,7.88,7.9,7.88,7.89,11035.55,,,,,
+1727726100000,7.89,7.9,7.87,7.88,6873.27,,,,,
+1727726400000,7.88,7.9,7.87,7.89,7413.29,,,,,
+1727726700000,7.89,7.91,7.88,7.9,5442.96,,,,,
+1727727000000,7.9,7.91,7.87,7.88,4358.06,,,,,
+1727727300000,7.89,7.91,7.87,7.91,3559.23,,,,,
+1727727600000,7.91,7.93,7.89,7.91,22625.19,,,,,
+1727727900000,7.91,7.92,7.9,7.9,5604.37,,,,,
+1727728200000,7.9,7.92,7.88,7.91,5474.62,,,,,
+1727728500000,7.9,7.92,7.9,7.91,1776.2,,,,,
+1727728800000,7.92,7.92,7.88,7.89,1465.17,,,,,
+1727729100000,7.88,7.91,7.88,7.91,642.4,,,,,
+1727729400000,7.91,7.93,7.89,7.93,4322.89,,,,,
+1727729700000,7.93,7.93,7.91,7.91,5299.11,,,,,
+1727730000000,7.92,7.92,7.9,7.9,2031.88,,,,,
+1727730300000,7.9,7.92,7.9,7.91,4486.21,,,,,
+1727730600000,7.91,7.92,7.9,7.9,3195.4,,,,,
+1727730900000,7.91,7.92,7.9,7.91,4565.14,,,,,
+1727731200000,7.92,7.92,7.91,7.92,4683.01,,,,,
+1727731500000,7.92,7.93,7.91,7.93,992.87,,,,,
+1727731800000,7.92,7.94,7.92,7.93,5967.19,,,,,
+1727732100000,7.93,7.96,7.93,7.93,4669.66,,,,,
+1727732400000,7.94,7.94,7.9,7.9,3826.94,,,,,
+1727732700000,7.9,7.91,7.9,7.9,3373.77,,,,,
+1727733000000,7.9,7.91,7.89,7.9,3254.68,,,,,
+1727733300000,7.9,7.91,7.89,7.9,3671.77,,,,,
+1727733600000,7.89,7.9,7.87,7.9,5232.01,,,,,
+1727733900000,7.89,7.91,7.89,7.9,4988.35,,,,,
+1727734200000,7.9,7.9,7.88,7.88,5509.42,,,,,
+1727734500000,7.89,7.89,7.82,7.84,18219.64,,,,,
+1727734800000,7.83,7.86,7.82,7.84,6412.02,,,,,
+1727735100000,7.84,7.85,7.81,7.81,11384.0,,,,,
+1727735400000,7.81,7.82,7.8,7.82,26483.08,,,,,
+1727735700000,7.82,7.83,7.79,7.79,14910.15,buy,7.805,61.751121347965324,222879,0.0
+1727736000000,7.78,7.81,7.78,7.79,10032.92,,,,,
+1727736300000,7.8,7.81,7.78,7.8,5923.16,,,,,
+1727736600000,7.8,7.82,7.79,7.8,4973.56,,,,,
+1727736900000,7.8,7.8,7.76,7.77,11631.05,,,,,
+1727737200000,7.77,7.77,7.68,7.71,42911.39,,,,,
+1727737500000,7.72,7.77,7.7,7.76,20194.05,,,,,
+1727737800000,7.75,7.78,7.75,7.77,5922.29,,,,,
+1727738100000,7.77,7.78,7.74,7.78,8455.05,,,,,
+1727738400000,7.78,7.79,7.73,7.75,4892.43,,,,,
+1727738700000,7.75,7.76,7.72,7.73,5800.79,,,,,
+1727739000000,7.73,7.74,7.65,7.67,19119.33,,,,,
+1727739300000,7.67,7.67,7.61,7.62,28400.56,,,,,
+1727739600000,7.62,7.64,7.57,7.6,47649.08,,,,,
+1727739900000,7.6,7.66,7.6,7.65,27274.37,,,,,
+1727740200000,7.65,7.68,7.64,7.67,67782.07,,,,,
+1727740500000,7.68,7.7,7.67,7.67,16986.38,,,,,
+1727740800000,7.67,7.69,7.62,7.64,18343.35,,,,,
+1727741100000,7.64,7.71,7.64,7.69,76980.47,,,,,
+1727741400000,7.69,7.71,7.67,7.69,19065.1,,,,,
+1727741700000,7.69,7.69,7.64,7.64,14190.07,,,,,
+1727742000000,7.65,7.66,7.61,7.65,12845.62,,,,,
+1727742300000,7.65,7.72,7.63,7.71,22357.37,,,,,
+1727742600000,7.71,7.74,7.7,7.71,28154.0,,,,,
+1727742900000,7.72,7.77,7.71,7.74,23359.26,,,,,
+1727743200000,7.75,7.77,7.74,7.75,14600.13,,,,,
+1727743500000,7.75,7.79,7.75,7.79,10565.41,,,,,
+1727743800000,7.79,7.83,7.78,7.8,25561.83,,,,,
+1727744100000,7.81,7.84,7.8,7.82,12641.61,,,,,
+1727744400000,7.82,7.83,7.79,7.82,10638.01,,,,,
+1727744700000,7.81,7.84,7.81,7.81,6956.27,,,,,
+1727745000000,7.82,7.83,7.79,7.8,22500.88,,,,,
+1727745300000,7.81,7.82,7.79,7.8,12710.11,,,,,
+1727745600000,7.8,7.83,7.8,7.82,9166.2,,,,,
+1727745900000,7.81,7.86,7.81,7.85,52841.27,,,,,
+1727746200000,7.85,7.87,7.84,7.86,7575.64,,,,,
+1727746500000,7.86,7.89,7.85,7.87,9649.75,,,,,
+1727746800000,7.86,7.88,7.86,7.87,4915.53,,,,,
+1727747100000,7.87,7.87,7.84,7.84,2957.28,,,,,
+1727747400000,7.84,7.85,7.83,7.84,4743.56,,,,,
+1727747700000,7.84,7.85,7.83,7.84,8395.66,,,,,
+1727748000000,7.84,7.85,7.79,7.79,15861.01,,,,,
+1727748300000,7.79,7.81,7.76,7.81,52566.49,,,,,
+1727748600000,7.81,7.81,7.75,7.76,13646.11,,,,,
+1727748900000,7.76,7.8,7.75,7.78,20077.69,,,,,
+1727749200000,7.79,7.8,7.77,7.8,2783.48,,,,,
+1727749500000,7.81,7.83,7.8,7.81,4791.95,,,,,
+1727749800000,7.81,7.84,7.81,7.83,3506.51,,,,,
+1727750100000,7.83,7.84,7.82,7.83,2174.04,,,,,
+1727750400000,7.83,7.86,7.83,7.85,12160.19,,,,,
+1727750700000,7.84,7.85,7.83,7.84,649.25,,,,,
+1727751000000,7.84,7.86,7.82,7.86,10748.64,,,,,
+1727751300000,7.86,7.89,7.85,7.88,8602.1,,,,,
+1727751600000,7.88,7.88,7.85,7.86,10338.31,,,,,
+1727751900000,7.87,7.9,7.87,7.89,5224.58,,,,,
+1727752200000,7.9,7.93,7.9,7.93,10016.94,,,,,
+1727752500000,7.92,7.96,7.92,7.96,42029.94,,,,,
+1727752800000,7.96,7.99,7.95,7.96,26165.25,,,,,
+1727753100000,7.96,7.96,7.94,7.94,6709.6,,,,,
+1727753400000,7.95,7.96,7.93,7.96,11352.14,,,,,
+1727753700000,7.95,7.97,7.94,7.96,12917.17,,,,,
+1727754000000,7.97,7.99,7.96,7.98,11109.17,,,,,
+1727754300000,7.99,7.99,7.97,7.98,3696.61,,,,,
+1727754600000,7.98,7.98,7.95,7.97,19382.38,,,,,
+1727754900000,7.96,7.97,7.95,7.95,2817.31,,,,,
+1727755200000,7.96,7.98,7.94,7.97,12056.45,,,,,
+1727755500000,7.98,8.02,7.97,8.01,36668.78,,,,,
+1727755800000,8.01,8.06,8.0,8.01,35224.39,,,,,
+1727756100000,8.01,8.1,8.01,8.08,81014.71,,,,,
+1727756400000,8.08,8.1,8.06,8.08,74585.65,,,,,
+1727756700000,8.09,8.14,8.06,8.13,40767.23,,,,,
+1727757000000,8.12,8.16,8.1,8.13,38977.26,,,,,
+1727757300000,8.13,8.14,8.09,8.12,25706.79,,,,,
+1727757600000,8.11,8.12,8.08,8.08,13011.89,,,,,
+1727757900000,8.09,8.14,8.07,8.12,18365.66,,,,,
+1727758200000,8.11,8.14,8.1,8.13,16456.81,,,,,
+1727758500000,8.13,8.14,8.11,8.11,5993.76,,,,,
+1727758800000,8.11,8.14,8.1,8.1,13781.07,,,,,
+1727759100000,8.11,8.11,8.08,8.09,15971.67,,,,,
+1727759400000,8.09,8.1,8.06,8.08,14027.67,,,,,
+1727759700000,8.09,8.15,8.08,8.14,43362.82,,,,,
+1727760000000,8.14,8.18,8.13,8.18,22349.32,,,,,
+1727760300000,8.17,8.19,8.15,8.18,20995.86,,,,,
+1727760600000,8.18,8.19,8.14,8.15,15213.7,,,,,
+1727760900000,8.15,8.15,8.1,8.1,14095.86,sell,8.10001884,324.6564187098546,691534,38.780088466598414
+1727761200000,8.1,8.12,8.09,8.11,15036.66,,,,,
+1727761500000,8.1,8.13,8.09,8.11,7019.89,,,,,
+1727761800000,8.11,8.12,8.1,8.1,5440.9,,,,,
+1727762100000,8.1,8.12,8.1,8.11,6906.88,,,,,
+1727762400000,8.12,8.14,8.11,8.12,7165.14,,,,,
+1727762700000,8.13,8.18,8.13,8.14,21853.9,,,,,
+1727763000000,8.14,8.16,8.13,8.14,11246.55,,,,,
+1727763300000,8.13,8.18,8.13,8.17,16942.93,,,,,
+1727763600000,8.17,8.18,8.15,8.18,11010.53,,,,,
+1727763900000,8.18,8.21,8.18,8.2,25346.32,,,,,
+1727764200000,8.21,8.23,8.18,8.18,23844.46,,,,,
+1727764500000,8.18,8.21,8.17,8.19,10982.17,,,,,
+1727764800000,8.18,8.21,8.16,8.2,9720.82,,,,,
+1727765100000,8.2,8.25,8.18,8.23,49283.29,,,,,
+1727765400000,8.23,8.26,8.23,8.24,32879.18,,,,,
+1727765700000,8.24,8.26,8.23,8.23,17500.57,,,,,
+1727766000000,8.24,8.26,8.21,8.26,27838.14,,,,,
+1727766300000,8.25,8.29,8.24,8.28,89116.77,,,,,
+1727766600000,8.27,8.3,8.26,8.27,28512.92,,,,,
+1727766900000,8.27,8.3,8.24,8.25,21967.04,,,,,
+1727767200000,8.25,8.28,8.25,8.26,20639.95,,,,,
+1727767500000,8.25,8.26,8.23,8.24,11136.62,,,,,
+1727767800000,8.24,8.26,8.22,8.25,24923.68,,,,,
+1727768100000,8.24,8.3,8.24,8.28,39702.11,,,,,
+1727768400000,8.28,8.29,8.24,8.24,14218.78,,,,,
+1727768700000,8.25,8.25,8.2,8.21,11266.55,,,,,
+1727769000000,8.2,8.22,8.18,8.18,14514.02,,,,,
+1727769300000,8.18,8.2,8.18,8.19,9575.86,,,,,
+1727769600000,8.2,8.23,8.18,8.23,37296.79,,,,,
+1727769900000,8.23,8.23,8.2,8.23,18392.06,,,,,
+1727770200000,8.22,8.25,8.21,8.22,17160.68,,,,,
+1727770500000,8.21,8.23,8.2,8.21,22812.86,,,,,
+1727770800000,8.2,8.22,8.19,8.2,8556.46,,,,,
+1727771100000,8.2,8.21,8.18,8.19,6744.03,,,,,
+1727771400000,8.2,8.25,8.2,8.24,11435.11,,,,,
+1727771700000,8.23,8.24,8.2,8.2,11254.71,,,,,
+1727772000000,8.2,8.21,8.18,8.19,21215.82,,,,,
+1727772300000,8.18,8.2,8.16,8.18,30826.47,,,,,
+1727772600000,8.17,8.19,8.17,8.18,14435.0,,,,,
+1727772900000,8.18,8.19,8.16,8.19,3247.95,,,,,
+1727773200000,8.19,8.25,8.19,8.24,22885.38,,,,,
+1727773500000,8.23,8.27,8.23,8.25,26625.32,,,,,
+1727773800000,8.24,8.24,8.22,8.22,6642.09,,,,,
+1727774100000,8.23,8.24,8.2,8.2,5125.15,,,,,
+1727774400000,8.2,8.22,8.19,8.2,8937.86,,,,,
+1727774700000,8.2,8.22,8.19,8.21,4794.11,,,,,
+1727775000000,8.21,8.21,8.18,8.18,7270.07,,,,,
+1727775300000,8.18,8.2,8.18,8.19,2311.97,,,,,
+1727775600000,8.2,8.2,8.18,8.18,10532.12,,,,,
+1727775900000,8.18,8.22,8.18,8.22,5848.73,,,,,
+1727776200000,8.21,8.25,8.21,8.23,5623.13,,,,,
+1727776500000,8.22,8.24,8.21,8.22,5847.52,,,,,
+1727776800000,8.23,8.25,8.23,8.23,9082.64,,,,,
+1727777100000,8.23,8.24,8.2,8.21,11779.74,,,,,
+1727777400000,8.2,8.22,8.19,8.21,20469.25,,,,,
+1727777700000,8.2,8.25,8.2,8.25,7551.3,,,,,
+1727778000000,8.24,8.25,8.22,8.23,16562.74,,,,,
+1727778300000,8.23,8.24,8.22,8.22,6270.66,,,,,
+1727778600000,8.22,8.24,8.21,8.22,7147.91,,,,,
+1727778900000,8.21,8.24,8.2,8.23,10358.25,,,,,
+1727779200000,8.24,8.24,8.22,8.23,2540.17,,,,,
+1727779500000,8.23,8.26,8.23,8.25,15042.93,,,,,
+1727779800000,8.25,8.32,8.24,8.29,62472.19,,,,,
+1727780100000,8.3,8.33,8.3,8.33,20232.8,,,,,
+1727780400000,8.32,8.36,8.3,8.32,43265.63,,,,,
+1727780700000,8.32,8.38,8.3,8.36,28527.84,,,,,
+1727781000000,8.36,8.37,8.34,8.34,40693.48,,,,,
+1727781300000,8.34,8.36,8.33,8.33,13096.78,,,,,
+1727781600000,8.33,8.33,8.3,8.3,13129.57,,,,,
+1727781900000,8.3,8.32,8.28,8.3,7392.11,,,,,
+1727782200000,8.3,8.31,8.28,8.28,14617.62,,,,,
+1727782500000,8.28,8.3,8.27,8.29,6281.1,,,,,
+1727782800000,8.28,8.29,8.26,8.27,6379.54,,,,,
+1727783100000,8.26,8.28,8.26,8.27,9017.96,,,,,
+1727783400000,8.26,8.28,8.26,8.28,3375.65,,,,,
+1727783700000,8.28,8.28,8.25,8.26,7183.58,,,,,
+1727784000000,8.26,8.28,8.26,8.28,6922.48,,,,,
+1727784300000,8.28,8.3,8.27,8.29,28776.42,,,,,
+1727784600000,8.29,8.3,8.26,8.28,6275.22,,,,,
+1727784900000,8.28,8.3,8.27,8.3,10265.43,,,,,
+1727785200000,8.29,8.32,8.27,8.3,19267.88,,,,,
+1727785500000,8.29,8.32,8.28,8.31,17988.72,,,,,
+1727785800000,8.31,8.31,8.27,8.29,14759.86,,,,,
+1727786100000,8.3,8.3,8.26,8.26,5247.43,,,,,
+1727786400000,8.26,8.26,8.23,8.23,7856.83,buy,8.2375,37.81551427382062,279165,0.0
+1727786700000,8.23,8.25,8.21,8.24,16441.07,,,,,
+1727787000000,8.24,8.26,8.23,8.24,9657.51,,,,,
+1727787300000,8.25,8.26,8.23,8.24,11475.81,,,,,
+1727787600000,8.23,8.26,8.23,8.24,15172.95,,,,,
+1727787900000,8.23,8.24,8.21,8.23,23782.73,,,,,
+1727788200000,8.23,8.26,8.2,8.21,12573.87,,,,,
+1727788500000,8.21,8.21,8.17,8.18,63108.54,,,,,
+1727788800000,8.18,8.18,8.12,8.12,83931.47,buy,8.17,40.57055615681564,772011,0.0
+1727789100000,8.13,8.15,8.1,8.13,46839.78,,,,,
+1727789400000,8.12,8.15,8.07,8.1,57909.04,,,,,
+1727789700000,8.1,8.1,7.99,8.0,145001.08,,,,,
+1727790000000,8.0,8.09,7.92,8.04,208226.56,,,,,
+1727790300000,8.04,8.05,7.97,8.04,82205.77,,,,,
+1727790600000,8.04,8.04,7.98,7.99,30945.66,,,,,
+1727790900000,7.99,8.1,7.98,8.06,153982.56,,,,,
+1727791200000,8.06,8.15,8.05,8.14,65475.31,,,,,
+1727791500000,8.13,8.14,8.01,8.02,41556.06,,,,,
+1727791800000,8.03,8.06,8.0,8.03,46762.75,,,,,
+1727792100000,8.03,8.07,7.99,8.0,53280.01,,,,,
+1727792400000,8.01,8.03,7.98,7.98,68501.36,,,,,
+1727792700000,7.98,8.01,7.95,7.99,54640.14,,,,,
+1727793000000,7.99,7.99,7.91,7.93,64338.02,,,,,
+1727793300000,7.92,7.93,7.87,7.92,72028.45,,,,,
+1727793600000,7.92,8.01,7.92,7.96,43667.06,,,,,
+1727793900000,7.96,7.97,7.86,7.88,29029.34,,,,,
+1727794200000,7.87,7.88,7.8,7.81,81001.43,buy,7.855,63.06996855233078,579838,0.0
+1727794500000,7.82,7.84,7.77,7.83,58024.01,,,,,
+1727794800000,7.82,7.87,7.69,7.7,110772.13,,,,,
+1727795100000,7.7,7.72,7.59,7.62,189344.96,,,,,
+1727795400000,7.62,7.75,7.55,7.73,149281.19,,,,,
+1727795700000,7.74,7.85,7.72,7.83,103418.96,,,,,
+1727796000000,7.83,7.89,7.81,7.82,84274.83,,,,,
+1727796300000,7.81,7.88,7.78,7.88,62769.68,,,,,
+1727796600000,7.87,8.01,7.86,7.97,158465.88,,,,,
+1727796900000,7.97,8.03,7.95,8.01,101982.7,,,,,
+1727797200000,8.01,8.05,7.99,8.03,60884.09,,,,,
+1727797500000,8.03,8.05,7.99,8.02,58884.41,,,,,
+1727797800000,8.02,8.05,8.0,8.01,47035.09,,,,,
+1727798100000,8.01,8.03,7.98,7.99,63650.08,,,,,
+1727798400000,7.98,8.07,7.93,8.04,134680.08,,,,,
+1727798700000,8.04,8.05,7.99,8.02,40735.34,,,,,
+1727799000000,8.02,8.04,7.99,7.99,30468.83,,,,,
+1727799300000,7.99,8.01,7.94,7.94,59243.24,,,,,
+1727799600000,7.94,7.94,7.89,7.92,48860.46,,,,,
+1727799900000,7.92,7.93,7.81,7.87,84401.66,,,,,
+1727800200000,7.87,7.88,7.81,7.84,45534.98,,,,,
+1727800500000,7.84,7.89,7.78,7.78,96600.84,,,,,
+1727800800000,7.78,7.81,7.71,7.74,92401.63,,,,,
+1727801100000,7.75,7.76,7.69,7.72,56041.48,,,,,
+1727801400000,7.72,7.76,7.71,7.75,47762.51,,,,,
+1727801700000,7.75,7.87,7.72,7.85,118275.0,,,,,
+1727802000000,7.85,7.85,7.73,7.75,78954.83,,,,,
+1727802300000,7.74,7.75,7.7,7.72,45814.49,,,,,
+1727802600000,7.72,7.73,7.61,7.62,89015.99,,,,,
+1727802900000,7.63,7.63,7.47,7.5,288103.04,,,,,
+1727803200000,7.49,7.5,7.23,7.41,569763.42,,,,,
+1727803500000,7.41,7.51,7.35,7.49,195710.72,,,,,
+1727803800000,7.49,7.63,7.49,7.6,226436.58,,,,,
+1727804100000,7.59,7.6,7.48,7.53,121036.45,,,,,
+1727804400000,7.54,7.61,7.5,7.59,74885.87,,,,,
+1727804700000,7.59,7.65,7.56,7.58,96568.73,,,,,
+1727805000000,7.58,7.75,7.58,7.75,88670.86,,,,,
+1727805300000,7.75,7.8,7.72,7.76,154393.96,,,,,
+1727805600000,7.76,7.82,7.73,7.8,102822.53,,,,,
+1727805900000,7.81,7.85,7.79,7.83,46678.6,,,,,
+1727806200000,7.84,7.86,7.8,7.82,54948.66,,,,,
+1727806500000,7.82,7.83,7.76,7.77,41548.83,,,,,
+1727806800000,7.77,7.79,7.72,7.79,67534.46,,,,,
+1727807100000,7.78,7.82,7.76,7.82,37313.48,,,,,
+1727807400000,7.81,7.82,7.74,7.75,44946.41,,,,,
+1727807700000,7.74,7.74,7.69,7.72,66192.85,,,,,
+1727808000000,7.72,7.74,7.69,7.72,27986.77,,,,,
+1727808300000,7.72,7.74,7.67,7.68,40415.2,,,,,
+1727808600000,7.68,7.71,7.66,7.67,34293.72,,,,,
+1727808900000,7.68,7.74,7.67,7.7,22693.35,,,,,
+1727809200000,7.7,7.71,7.66,7.68,23015.17,,,,,
+1727809500000,7.68,7.71,7.66,7.69,49374.04,,,,,
+1727809800000,7.68,7.69,7.64,7.65,57801.74,,,,,
+1727810100000,7.65,7.72,7.62,7.7,37193.42,,,,,
+1727810400000,7.71,7.71,7.66,7.67,21065.28,,,,,
+1727810700000,7.68,7.72,7.67,7.7,38625.12,,,,,
+1727811000000,7.71,7.71,7.62,7.62,24158.81,,,,,
+1727811300000,7.63,7.67,7.6,7.63,42199.95,,,,,
+1727811600000,7.64,7.66,7.6,7.62,22638.67,,,,,
+1727811900000,7.62,7.65,7.6,7.61,23091.16,,,,,
+1727812200000,7.62,7.64,7.6,7.61,24713.8,,,,,
+1727812500000,7.62,7.63,7.57,7.59,31328.73,,,,,
+1727812800000,7.59,7.61,7.57,7.59,21292.75,,,,,
+1727813100000,7.6,7.63,7.57,7.58,22274.37,,,,,
+1727813400000,7.59,7.65,7.59,7.61,28815.56,,,,,
+1727813700000,7.61,7.64,7.6,7.6,29738.67,,,,,
+1727814000000,7.6,7.65,7.57,7.6,31977.07,,,,,
+1727814300000,7.6,7.6,7.51,7.53,43819.25,,,,,
+1727814600000,7.53,7.61,7.51,7.53,70980.18,,,,,
+1727814900000,7.54,7.56,7.44,7.46,105323.49,,,,,
+1727815200000,7.46,7.58,7.41,7.55,79396.64,,,,,
+1727815500000,7.55,7.62,7.52,7.62,44392.04,,,,,
+1727815800000,7.61,7.7,7.61,7.67,82042.53,,,,,
+1727816100000,7.66,7.68,7.61,7.65,36304.78,,,,,
+1727816400000,7.66,7.68,7.63,7.65,44141.54,,,,,
+1727816700000,7.65,7.65,7.57,7.58,30520.76,,,,,
+1727817000000,7.57,7.64,7.55,7.64,16002.33,,,,,
+1727817300000,7.64,7.65,7.61,7.63,15517.71,,,,,
+1727817600000,7.63,7.64,7.61,7.64,5934.46,,,,,
+1727817900000,7.63,7.67,7.62,7.65,28546.26,,,,,
+1727818200000,7.65,7.65,7.61,7.61,13532.3,,,,,
+1727818500000,7.61,7.62,7.58,7.61,8076.83,,,,,
+1727818800000,7.61,7.64,7.61,7.61,11121.91,,,,,
+1727819100000,7.61,7.67,7.61,7.66,14724.73,,,,,
+1727819400000,7.66,7.71,7.65,7.71,9098.12,,,,,
+1727819700000,7.7,7.73,7.69,7.72,30467.11,,,,,
+1727820000000,7.71,7.71,7.59,7.6,33307.16,,,,,
+1727820300000,7.6,7.61,7.57,7.57,12633.63,,,,,
+1727820600000,7.58,7.62,7.58,7.61,5792.27,,,,,
+1727820900000,7.6,7.63,7.59,7.6,8321.54,,,,,
+1727821200000,7.59,7.61,7.56,7.57,7720.58,,,,,
+1727821500000,7.58,7.59,7.56,7.56,10439.74,,,,,
+1727821800000,7.57,7.57,7.53,7.54,40549.7,,,,,
+1727822100000,7.55,7.55,7.5,7.51,18491.68,,,,,
+1727822400000,7.51,7.52,7.49,7.5,6300.47,,,,,
+1727822700000,7.5,7.53,7.5,7.53,15931.14,,,,,
+1727823000000,7.53,7.58,7.53,7.54,15127.67,,,,,
+1727823300000,7.54,7.57,7.54,7.55,8496.85,,,,,
+1727823600000,7.55,7.59,7.52,7.58,33494.28,,,,,
+1727823900000,7.58,7.62,7.56,7.58,26161.24,,,,,
+1727824200000,7.58,7.59,7.55,7.55,3580.82,,,,,
+1727824500000,7.56,7.61,7.55,7.59,17642.86,,,,,
+1727824800000,7.59,7.61,7.58,7.6,2906.22,,,,,
+1727825100000,7.6,7.6,7.54,7.54,9592.62,,,,,
+1727825400000,7.54,7.55,7.52,7.55,10717.42,,,,,
+1727825700000,7.54,7.58,7.53,7.57,3904.59,,,,,
+1727826000000,7.57,7.57,7.54,7.57,11054.98,,,,,
+1727826300000,7.58,7.58,7.55,7.57,8999.02,,,,,
+1727826600000,7.57,7.58,7.56,7.56,4788.56,,,,,
+1727826900000,7.56,7.57,7.54,7.55,4532.86,,,,,
+1727827200000,7.55,7.56,7.51,7.53,15047.74,,,,,
+1727827500000,7.53,7.58,7.52,7.58,8044.95,,,,,
+1727827800000,7.58,7.59,7.52,7.52,15681.09,,,,,
+1727828100000,7.52,7.55,7.49,7.54,20609.03,,,,,
+1727828400000,7.55,7.55,7.47,7.49,23356.66,,,,,
+1727828700000,7.49,7.57,7.49,7.55,17119.04,,,,,
+1727829000000,7.55,7.63,7.54,7.61,18281.65,,,,,
+1727829300000,7.6,7.63,7.57,7.58,66757.37,,,,,
+1727829600000,7.57,7.61,7.56,7.6,28006.94,,,,,
+1727829900000,7.59,7.59,7.52,7.54,15993.05,,,,,
+1727830200000,7.53,7.58,7.53,7.55,10109.49,,,,,
+1727830500000,7.55,7.56,7.53,7.55,5370.0,,,,,
+1727830800000,7.55,7.58,7.53,7.58,15011.18,,,,,
+1727831100000,7.57,7.6,7.56,7.57,6173.85,,,,,
+1727831400000,7.56,7.59,7.55,7.55,9023.11,,,,,
+1727831700000,7.56,7.59,7.55,7.57,16075.53,,,,,
+1727832000000,7.58,7.59,7.57,7.59,7724.55,,,,,
+1727832300000,7.6,7.66,7.6,7.65,21158.27,,,,,
+1727832600000,7.64,7.67,7.61,7.67,69597.46,,,,,
+1727832900000,7.67,7.7,7.66,7.68,23370.44,,,,,
+1727833200000,7.68,7.68,7.61,7.63,5065.42,,,,,
+1727833500000,7.64,7.66,7.63,7.66,3320.35,,,,,
+1727833800000,7.65,7.69,7.65,7.67,5045.74,,,,,
+1727834100000,7.68,7.68,7.65,7.67,1937.33,,,,,
+1727834400000,7.66,7.68,7.64,7.68,12954.29,,,,,
+1727834700000,7.68,7.71,7.66,7.7,16614.54,,,,,
+1727835000000,7.69,7.7,7.67,7.69,13622.85,,,,,
+1727835300000,7.69,7.7,7.66,7.68,12877.84,,,,,
+1727835600000,7.68,7.69,7.66,7.67,2845.36,,,,,
+1727835900000,7.67,7.71,7.65,7.69,9850.22,,,,,
+1727836200000,7.68,7.69,7.66,7.67,5665.16,,,,,
+1727836500000,7.66,7.67,7.64,7.66,26023.98,,,,,
+1727836800000,7.66,7.66,7.62,7.64,20615.79,,,,,
+1727837100000,7.64,7.64,7.62,7.63,11187.66,,,,,
+1727837400000,7.63,7.66,7.62,7.66,14582.92,,,,,
+1727837700000,7.66,7.66,7.62,7.64,5953.7,,,,,
+1727838000000,7.64,7.66,7.62,7.63,9936.84,,,,,
+1727838300000,7.63,7.64,7.6,7.61,6093.31,,,,,
+1727838600000,7.62,7.62,7.6,7.62,4420.44,,,,,
+1727838900000,7.62,7.64,7.61,7.62,6149.65,,,,,
+1727839200000,7.61,7.63,7.6,7.6,2122.82,,,,,
+1727839500000,7.6,7.6,7.58,7.58,6834.67,,,,,
+1727839800000,7.58,7.59,7.57,7.57,13943.04,,,,,
+1727840100000,7.57,7.6,7.57,7.6,2626.72,,,,,
+1727840400000,7.59,7.63,7.59,7.62,21385.99,,,,,
+1727840700000,7.61,7.63,7.6,7.62,13156.83,,,,,
+1727841000000,7.62,7.64,7.61,7.63,3265.58,,,,,
+1727841300000,7.62,7.63,7.62,7.62,242.37,,,,,
+1727841600000,7.62,7.62,7.6,7.61,3866.55,,,,,
+1727841900000,7.61,7.61,7.57,7.57,7175.59,,,,,
+1727842200000,7.57,7.58,7.56,7.56,6985.28,,,,,
+1727842500000,7.56,7.58,7.55,7.56,8826.64,,,,,
+1727842800000,7.56,7.57,7.54,7.55,9341.42,,,,,
+1727843100000,7.54,7.56,7.53,7.55,25887.36,,,,,
+1727843400000,7.55,7.59,7.55,7.58,11405.97,,,,,
+1727843700000,7.58,7.63,7.57,7.62,26769.89,,,,,
+1727844000000,7.61,7.63,7.6,7.61,7686.51,,,,,
+1727844300000,7.62,7.64,7.61,7.62,14130.2,,,,,
+1727844600000,7.62,7.68,7.62,7.66,39206.67,,,,,
+1727844900000,7.67,7.69,7.65,7.69,29070.29,,,,,
+1727845200000,7.68,7.72,7.67,7.7,21918.56,,,,,
+1727845500000,7.7,7.75,7.69,7.74,17764.45,,,,,
+1727845800000,7.74,7.76,7.73,7.73,10615.58,,,,,
+1727846100000,7.74,7.83,7.73,7.83,59476.98,,,,,
+1727846400000,7.82,7.85,7.78,7.8,25064.88,,,,,
+1727846700000,7.8,7.8,7.75,7.79,14053.49,,,,,
+1727847000000,7.78,7.81,7.76,7.81,23262.97,,,,,
+1727847300000,7.82,7.82,7.76,7.77,13838.66,,,,,
+1727847600000,7.77,7.82,7.77,7.82,7589.42,,,,,
+1727847900000,7.81,7.83,7.8,7.82,9584.57,,,,,
+1727848200000,7.82,7.82,7.78,7.8,7788.78,,,,,
+1727848500000,7.8,7.81,7.78,7.79,7978.49,,,,,
+1727848800000,7.79,7.81,7.77,7.78,6026.8,,,,,
+1727849100000,7.78,7.78,7.7,7.73,13524.03,,,,,
+1727849400000,7.72,7.75,7.72,7.75,4776.18,,,,,
+1727849700000,7.74,7.75,7.71,7.71,10694.49,,,,,
+1727850000000,7.71,7.73,7.7,7.73,4319.07,,,,,
+1727850300000,7.73,7.75,7.72,7.73,7622.02,,,,,
+1727850600000,7.74,7.77,7.73,7.77,13526.85,,,,,
+1727850900000,7.77,7.83,7.75,7.82,35563.51,,,,,
+1727851200000,7.82,7.94,7.81,7.93,58594.47,,,,,
+1727851500000,7.92,7.95,7.89,7.94,73797.05,,,,,
+1727851800000,7.94,7.99,7.93,7.96,51962.72,,,,,
+1727852100000,7.95,7.97,7.92,7.93,35024.57,,,,,
+1727852400000,7.93,7.96,7.91,7.91,21943.53,,,,,
+1727852700000,7.92,7.92,7.86,7.88,18652.4,,,,,
+1727853000000,7.89,7.9,7.85,7.88,10868.62,,,,,
+1727853300000,7.88,7.9,7.85,7.89,11006.16,,,,,
+1727853600000,7.89,7.89,7.83,7.85,15939.61,,,,,
+1727853900000,7.84,7.86,7.83,7.86,4115.35,,,,,
+1727854200000,7.86,7.87,7.83,7.85,11931.48,,,,,
+1727854500000,7.85,7.9,7.83,7.87,34832.98,,,,,
+1727854800000,7.87,7.88,7.83,7.86,17868.97,,,,,
+1727855100000,7.85,7.88,7.83,7.84,18833.28,,,,,
+1727855400000,7.83,7.85,7.8,7.81,28580.03,,,,,
+1727855700000,7.81,7.83,7.79,7.81,11404.33,,,,,
+1727856000000,7.81,7.82,7.78,7.82,20266.43,,,,,
+1727856300000,7.81,7.82,7.75,7.76,8808.62,,,,,
+1727856600000,7.75,7.78,7.75,7.78,16708.45,,,,,
+1727856900000,7.77,7.8,7.76,7.77,16572.16,,,,,
+1727857200000,7.77,7.8,7.77,7.78,5260.62,,,,,
+1727857500000,7.78,7.8,7.77,7.77,8114.7,,,,,
+1727857800000,7.78,7.83,7.77,7.8,8900.89,,,,,
+1727858100000,7.8,7.84,7.77,7.84,19921.05,,,,,
+1727858400000,7.83,7.85,7.82,7.84,23749.26,,,,,
+1727858700000,7.83,7.83,7.8,7.81,10490.84,,,,,
+1727859000000,7.82,7.82,7.77,7.78,14593.0,,,,,
+1727859300000,7.79,7.83,7.78,7.83,9507.06,,,,,
+1727859600000,7.83,7.86,7.83,7.85,15989.38,,,,,
+1727859900000,7.85,7.88,7.84,7.87,16292.61,,,,,
+1727860200000,7.86,7.89,7.85,7.86,27780.66,,,,,
+1727860500000,7.86,7.86,7.78,7.82,24932.9,,,,,
+1727860800000,7.82,7.85,7.77,7.77,33462.45,,,,,
+1727861100000,7.78,7.8,7.72,7.74,40966.29,,,,,
+1727861400000,7.74,7.76,7.69,7.7,32624.07,,,,,
+1727861700000,7.69,7.7,7.67,7.69,23357.16,,,,,
+1727862000000,7.69,7.7,7.64,7.66,29309.58,,,,,
+1727862300000,7.66,7.67,7.6,7.61,31122.96,,,,,
+1727862600000,7.62,7.63,7.59,7.62,23287.11,,,,,
+1727862900000,7.62,7.65,7.58,7.61,13887.52,,,,,
+1727863200000,7.61,7.61,7.56,7.58,25680.56,,,,,
+1727863500000,7.58,7.65,7.57,7.63,19123.13,,,,,
+1727863800000,7.63,7.65,7.6,7.6,9545.84,,,,,
+1727864100000,7.61,7.66,7.59,7.66,21896.67,,,,,
+1727864400000,7.66,7.66,7.61,7.63,10258.58,,,,,
+1727864700000,7.63,7.68,7.63,7.68,20647.07,,,,,
+1727865000000,7.68,7.75,7.67,7.71,39578.79,,,,,
+1727865300000,7.72,7.72,7.65,7.68,12867.4,,,,,
+1727865600000,7.67,7.7,7.65,7.68,4797.94,,,,,
+1727865900000,7.68,7.7,7.66,7.69,4078.38,,,,,
+1727866200000,7.7,7.7,7.63,7.65,5857.11,,,,,
+1727866500000,7.65,7.66,7.57,7.58,48246.99,,,,,
+1727866800000,7.58,7.62,7.56,7.57,55463.23,,,,,
+1727867100000,7.57,7.57,7.49,7.49,57570.6,,,,,
+1727867400000,7.5,7.55,7.49,7.54,16075.7,,,,,
+1727867700000,7.54,7.58,7.5,7.52,42567.12,,,,,
+1727868000000,7.53,7.57,7.53,7.57,20706.96,,,,,
+1727868300000,7.56,7.62,7.55,7.61,19062.24,,,,,
+1727868600000,7.62,7.67,7.58,7.6,25143.37,,,,,
+1727868900000,7.61,7.65,7.61,7.61,17031.34,,,,,
+1727869200000,7.62,7.64,7.59,7.63,16531.11,,,,,
+1727869500000,7.62,7.63,7.58,7.61,14879.15,,,,,
+1727869800000,7.62,7.62,7.56,7.6,19558.01,,,,,
+1727870100000,7.59,7.63,7.59,7.61,6911.96,,,,,
+1727870400000,7.61,7.62,7.55,7.55,15253.51,,,,,
+1727870700000,7.55,7.56,7.5,7.52,24600.78,,,,,
+1727871000000,7.52,7.54,7.5,7.52,18315.38,,,,,
+1727871300000,7.53,7.56,7.52,7.54,21674.84,,,,,
+1727871600000,7.55,7.63,7.55,7.61,15662.22,,,,,
+1727871900000,7.61,7.62,7.56,7.61,20320.63,,,,,
+1727872200000,7.61,7.68,7.6,7.67,30650.63,,,,,
+1727872500000,7.66,7.7,7.63,7.69,17255.83,,,,,
+1727872800000,7.69,7.74,7.68,7.68,28316.59,,,,,
+1727873100000,7.68,7.69,7.63,7.66,17923.79,,,,,
+1727873400000,7.66,7.67,7.62,7.63,21176.3,,,,,
+1727873700000,7.63,7.66,7.6,7.61,17929.48,,,,,
+1727874000000,7.62,7.72,7.62,7.64,153675.45,,,,,
+1727874300000,7.64,7.72,7.61,7.68,32995.59,,,,,
+1727874600000,7.67,7.67,7.61,7.63,27922.32,,,,,
+1727874900000,7.63,7.64,7.57,7.62,19258.96,,,,,
+1727875200000,7.62,7.69,7.62,7.66,8909.49,,,,,
+1727875500000,7.66,7.67,7.6,7.6,12073.83,,,,,
+1727875800000,7.59,7.61,7.5,7.53,55021.83,,,,,
+1727876100000,7.52,7.55,7.5,7.55,57798.83,,,,,
+1727876400000,7.56,7.62,7.54,7.6,40704.44,,,,,
+1727876700000,7.6,7.76,7.57,7.74,96800.17,,,,,
+1727877000000,7.75,7.85,7.72,7.82,141546.42,,,,,
+1727877300000,7.82,7.87,7.8,7.82,52797.26,,,,,
+1727877600000,7.83,7.92,7.81,7.9,81396.6,,,,,
+1727877900000,7.89,7.91,7.81,7.83,130553.33,,,,,
+1727878200000,7.84,7.85,7.76,7.78,45270.41,,,,,
+1727878500000,7.78,7.82,7.74,7.82,58802.59,,,,,
+1727878800000,7.82,7.85,7.7,7.71,75430.23,,,,,
+1727879100000,7.71,7.74,7.69,7.72,29608.26,,,,,
+1727879400000,7.72,7.74,7.69,7.7,13863.35,,,,,
+1727879700000,7.7,7.77,7.68,7.75,20653.71,,,,,
+1727880000000,7.75,7.8,7.75,7.75,21876.44,,,,,
+1727880300000,7.75,7.79,7.74,7.78,7987.72,,,,,
+1727880600000,7.79,7.79,7.68,7.68,16644.13,buy,7.71,44.23934679163317,438097,0.0
+1727880900000,7.69,7.71,7.66,7.66,43909.13,,,,,
+1727881200000,7.66,7.68,7.64,7.67,18131.36,,,,,
+1727881500000,7.68,7.72,7.66,7.68,14921.14,,,,,
+1727881800000,7.67,7.71,7.66,7.68,13015.04,,,,,
+1727882100000,7.69,7.75,7.68,7.73,23274.52,,,,,
+1727882400000,7.73,7.74,7.7,7.73,31486.53,,,,,
+1727882700000,7.72,7.73,7.69,7.71,17248.0,,,,,
+1727883000000,7.72,7.76,7.71,7.76,13902.51,,,,,
+1727883300000,7.76,7.79,7.73,7.76,11050.39,,,,,
+1727883600000,7.77,7.78,7.74,7.75,5490.49,,,,,
+1727883900000,7.75,7.79,7.72,7.78,18435.92,,,,,
+1727884200000,7.79,7.81,7.75,7.75,10795.91,,,,,
+1727884500000,7.75,7.79,7.74,7.77,5474.89,,,,,
+1727884800000,7.78,7.86,7.75,7.82,30047.2,,,,,
+1727885100000,7.82,7.87,7.81,7.81,21916.01,,,,,
+1727885400000,7.81,7.82,7.77,7.8,16790.27,,,,,
+1727885700000,7.81,7.83,7.75,7.76,23845.59,,,,,
+1727886000000,7.75,7.84,7.73,7.83,74939.89,,,,,
+1727886300000,7.82,7.88,7.82,7.84,16087.15,,,,,
+1727886600000,7.84,7.9,7.83,7.89,32008.22,,,,,
+1727886900000,7.89,7.9,7.84,7.86,42867.96,,,,,
+1727887200000,7.85,7.85,7.81,7.83,32878.17,,,,,
+1727887500000,7.83,7.9,7.82,7.87,52009.75,,,,,
+1727887800000,7.87,7.89,7.83,7.84,47810.41,,,,,
+1727888100000,7.83,7.86,7.79,7.8,14737.17,,,,,
+1727888400000,7.79,7.81,7.74,7.74,32272.64,,,,,
+1727888700000,7.75,7.8,7.74,7.77,12371.81,,,,,
+1727889000000,7.77,7.8,7.76,7.77,8206.83,,,,,
+1727889300000,7.78,7.82,7.76,7.81,9026.16,,,,,
+1727889600000,7.81,7.83,7.8,7.82,27994.4,,,,,
+1727889900000,7.82,7.82,7.78,7.8,14488.19,,,,,
+1727890200000,7.8,7.83,7.74,7.76,55787.25,,,,,
+1727890500000,7.75,7.81,7.74,7.76,63757.64,,,,,
+1727890800000,7.77,7.82,7.77,7.81,12979.92,,,,,
+1727891100000,7.81,7.83,7.79,7.81,32378.42,,,,,
+1727891400000,7.81,7.83,7.78,7.82,16899.33,,,,,
+1727891700000,7.83,7.87,7.81,7.85,44116.77,,,,,
+1727892000000,7.86,7.87,7.8,7.8,17818.24,,,,,
+1727892300000,7.8,7.8,7.73,7.76,36956.38,,,,,
+1727892600000,7.76,7.76,7.66,7.68,21759.77,,,,,
+1727892900000,7.68,7.7,7.62,7.65,43703.63,,,,,
+1727893200000,7.65,7.74,7.63,7.69,32837.13,,,,,
+1727893500000,7.69,7.74,7.69,7.73,22622.26,,,,,
+1727893800000,7.72,7.73,7.68,7.69,25264.98,,,,,
+1727894100000,7.69,7.72,7.67,7.7,16844.94,,,,,
+1727894400000,7.71,7.74,7.69,7.73,16865.19,,,,,
+1727894700000,7.72,7.73,7.67,7.69,17160.5,,,,,
+1727895000000,7.7,7.7,7.64,7.65,21310.84,,,,,
+1727895300000,7.65,7.66,7.57,7.59,34472.09,,,,,
+1727895600000,7.59,7.63,7.51,7.51,52344.15,buy,7.515,47.66642002580228,586141,0.0
+1727895900000,7.52,7.57,7.48,7.53,76229.7,,,,,
+1727896200000,7.54,7.58,7.51,7.53,37249.61,,,,,
+1727896500000,7.54,7.54,7.47,7.5,33070.92,,,,,
+1727896800000,7.5,7.56,7.5,7.52,22426.31,,,,,
+1727897100000,7.53,7.57,7.52,7.57,33095.56,,,,,
+1727897400000,7.56,7.62,7.56,7.61,35354.52,,,,,
+1727897700000,7.61,7.68,7.59,7.66,33755.93,,,,,
+1727898000000,7.66,7.67,7.61,7.63,28549.57,,,,,
+1727898300000,7.63,7.69,7.61,7.62,38981.07,,,,,
+1727898600000,7.62,7.67,7.61,7.65,49490.67,,,,,
+1727898900000,7.64,7.67,7.6,7.61,45772.38,,,,,
+1727899200000,7.62,7.63,7.57,7.61,37935.24,,,,,
+1727899500000,7.61,7.62,7.56,7.61,25368.92,,,,,
+1727899800000,7.6,7.64,7.56,7.58,23675.63,,,,,
+1727900100000,7.59,7.65,7.58,7.64,59844.96,,,,,
+1727900400000,7.64,7.66,7.59,7.63,15807.6,,,,,
+1727900700000,7.62,7.67,7.62,7.67,36510.55,,,,,
+1727901000000,7.67,7.73,7.65,7.7,22883.15,,,,,
+1727901300000,7.7,7.75,7.68,7.74,12373.57,,,,,
+1727901600000,7.74,7.8,7.72,7.79,21237.35,,,,,
+1727901900000,7.79,7.83,7.76,7.82,22372.01,,,,,
+1727902200000,7.82,7.88,7.82,7.84,49941.08,,,,,
+1727902500000,7.84,7.86,7.8,7.83,33924.93,,,,,
+1727902800000,7.82,7.83,7.79,7.81,21393.56,,,,,
+1727903100000,7.8,7.81,7.76,7.78,22538.29,,,,,
+1727903400000,7.78,7.8,7.75,7.75,18737.05,,,,,
+1727903700000,7.76,7.76,7.7,7.72,10961.26,sell,7.70550188,35.71406520433236,303313,6.260010567282923
+1727904000000,7.72,7.74,7.69,7.69,22338.06,,,,,
+1727904300000,7.7,7.74,7.7,7.73,10388.93,,,,,
+1727904600000,7.73,7.77,7.72,7.74,12755.62,,,,,
+1727904900000,7.73,7.74,7.71,7.74,15887.36,,,,,
+1727905200000,7.73,7.76,7.72,7.75,6572.27,,,,,
+1727905500000,7.75,7.76,7.74,7.74,7075.99,,,,,
+1727905800000,7.74,7.76,7.71,7.72,22314.78,,,,,
+1727906100000,7.72,7.73,7.68,7.69,7004.87,,,,,
+1727906400000,7.68,7.69,7.64,7.64,7794.09,,,,,
+1727906700000,7.65,7.66,7.6,7.61,5351.42,,,,,
+1727907000000,7.61,7.62,7.57,7.58,6807.02,,,,,
+1727907300000,7.57,7.64,7.56,7.63,23686.69,,,,,
+1727907600000,7.63,7.63,7.6,7.62,9415.82,,,,,
+1727907900000,7.62,7.66,7.62,7.65,17638.37,,,,,
+1727908200000,7.66,7.69,7.66,7.67,5502.63,,,,,
+1727908500000,7.67,7.72,7.67,7.71,21550.4,,,,,
+1727908800000,7.7,7.74,7.69,7.7,17533.06,,,,,
+1727909100000,7.7,7.72,7.68,7.7,4978.16,,,,,
+1727909400000,7.71,7.75,7.71,7.75,10072.18,,,,,
+1727909700000,7.75,7.81,7.75,7.81,12913.09,,,,,
+1727910000000,7.81,7.81,7.76,7.78,22960.99,,,,,
+1727910300000,7.78,7.79,7.76,7.76,5668.44,,,,,
+1727910600000,7.76,7.79,7.75,7.78,8507.57,,,,,
+1727910900000,7.78,7.81,7.77,7.78,5734.26,,,,,
+1727911200000,7.77,7.8,7.77,7.79,4559.29,,,,,
+1727911500000,7.79,7.8,7.78,7.8,15887.01,,,,,
+1727911800000,7.8,7.83,7.78,7.82,13411.29,,,,,
+1727912100000,7.81,7.83,7.8,7.83,11564.16,,,,,
+1727912400000,7.82,7.84,7.8,7.83,20687.78,,,,,
+1727912700000,7.82,7.84,7.78,7.78,5887.98,,,,,
+1727913000000,7.79,7.81,7.78,7.81,4208.44,,,,,
+1727913300000,7.8,7.81,7.78,7.79,5690.82,,,,,
+1727913600000,7.79,7.79,7.72,7.72,30952.33,buy,7.78951684,47.348666180433206,371012,0.0
+1727913900000,7.71,7.76,7.71,7.74,16225.14,sell,7.71232497,8.955301849986341,890603,1.681213697467304
+1727914200000,7.75,7.78,7.73,7.74,37314.12,,,,,
+1727914500000,7.73,7.74,7.67,7.69,24565.41,,,,,
+1727914800000,7.68,7.69,7.63,7.65,14679.83,,,,,
+1727915100000,7.64,7.69,7.62,7.69,20571.14,,,,,
+1727915400000,7.69,7.8,7.69,7.77,39979.34,,,,,
+1727915700000,7.77,7.83,7.74,7.82,28734.33,,,,,
+1727916000000,7.82,7.82,7.73,7.75,44747.24,,,,,
+1727916300000,7.76,7.8,7.74,7.75,16958.83,,,,,
+1727916600000,7.76,7.77,7.72,7.73,20733.37,,,,,
+1727916900000,7.73,7.75,7.71,7.74,10784.11,,,,,
+1727917200000,7.73,7.83,7.71,7.83,26372.95,,,,,
+1727917500000,7.83,7.85,7.79,7.81,16441.87,,,,,
+1727917800000,7.8,7.95,7.79,7.92,78297.36,,,,,
+1727918100000,7.91,7.91,7.86,7.88,60341.7,,,,,
+1727918400000,7.88,7.95,7.87,7.93,37848.79,,,,,
+1727918700000,7.94,7.96,7.91,7.96,18118.97,,,,,
+1727919000000,7.96,7.97,7.91,7.97,46665.79,,,,,
+1727919300000,7.96,8.01,7.95,8.0,34857.2,,,,,
+1727919600000,8.01,8.07,8.0,8.02,73169.35,,,,,
+1727919900000,8.02,8.04,7.97,8.02,111180.98,,,,,
+1727920200000,8.03,8.1,8.01,8.05,163905.13,,,,,
+1727920500000,8.05,8.1,8.05,8.07,52880.5,,,,,
+1727920800000,8.07,8.1,8.05,8.07,30166.58,,,,,
+1727921100000,8.07,8.19,8.05,8.16,109282.47,,,,,
+1727921400000,8.16,8.2,8.1,8.16,114572.41,,,,,
+1727921700000,8.16,8.18,8.12,8.18,32507.06,,,,,
+1727922000000,8.18,8.2,8.15,8.16,58761.49,,,,,
+1727922300000,8.16,8.19,8.15,8.19,38921.69,,,,,
+1727922600000,8.19,8.2,8.14,8.16,21428.53,,,,,
+1727922900000,8.17,8.17,8.1,8.12,30099.31,sell,8.10080157,235.99375626033654,142378,37.48232854539851
+1727923200000,8.12,8.17,8.11,8.17,18421.12,,,,,
+1727923500000,8.17,8.18,8.13,8.15,21249.42,,,,,
+1727923800000,8.15,8.17,8.13,8.13,8135.39,,,,,
+1727924100000,8.13,8.14,8.11,8.11,11512.59,,,,,
+1727924400000,8.11,8.13,8.08,8.13,38982.75,,,,,
+1727924700000,8.13,8.15,8.11,8.15,33068.59,,,,,
+1727925000000,8.16,8.17,8.13,8.14,17763.54,,,,,
+1727925300000,8.13,8.2,8.13,8.18,21263.59,,,,,
+1727925600000,8.19,8.24,8.18,8.24,38417.42,,,,,
+1727925900000,8.23,8.24,8.19,8.2,19805.64,,,,,
+1727926200000,8.2,8.23,8.19,8.21,39523.04,,,,,
+1727926500000,8.21,8.21,8.15,8.15,22016.73,,,,,
+1727926800000,8.16,8.17,8.13,8.15,22421.06,,,,,
+1727927100000,8.16,8.16,8.13,8.13,8538.64,,,,,
+1727927400000,8.14,8.18,8.13,8.18,17576.91,,,,,
+1727927700000,8.18,8.22,8.17,8.2,29305.19,,,,,
+1727928000000,8.2,8.25,8.19,8.23,46063.9,,,,,
+1727928300000,8.24,8.24,8.18,8.2,30513.64,,,,,
+1727928600000,8.2,8.21,8.15,8.16,14274.97,,,,,
+1727928900000,8.16,8.21,8.15,8.18,8696.38,,,,,
+1727929200000,8.18,8.2,8.15,8.17,15191.41,,,,,
+1727929500000,8.17,8.24,8.16,8.22,21121.01,,,,,
+1727929800000,8.23,8.25,8.19,8.21,24600.55,,,,,
+1727930100000,8.21,8.23,8.2,8.22,7702.58,,,,,
+1727930400000,8.21,8.28,8.2,8.27,20799.75,,,,,
+1727930700000,8.27,8.31,8.26,8.26,37590.64,,,,,
+1727931000000,8.27,8.28,8.25,8.26,15930.21,,,,,
+1727931300000,8.25,8.27,8.22,8.26,19619.04,,,,,
+1727931600000,8.26,8.27,8.22,8.22,17924.29,,,,,
+1727931900000,8.22,8.27,8.21,8.27,14939.35,,,,,
+1727932200000,8.27,8.3,8.25,8.26,20471.89,,,,,
+1727932500000,8.25,8.29,8.24,8.28,16092.67,,,,,
+1727932800000,8.29,8.29,8.24,8.27,33386.08,,,,,
+1727933100000,8.28,8.28,8.24,8.24,4942.83,,,,,
+1727933400000,8.25,8.27,8.22,8.24,17586.16,,,,,
+1727933700000,8.24,8.24,8.17,8.19,52396.43,,,,,
+1727934000000,8.19,8.23,8.17,8.22,17809.95,,,,,
+1727934300000,8.22,8.27,8.22,8.24,49026.76,,,,,
+1727934600000,8.23,8.26,8.2,8.26,35497.2,,,,,
+1727934900000,8.26,8.34,8.24,8.34,98352.15,,,,,
+1727935200000,8.34,8.36,8.31,8.33,70450.12,,,,,
+1727935500000,8.33,8.37,8.29,8.31,68920.27,,,,,
+1727935800000,8.31,8.34,8.27,8.27,29293.0,,,,,
+1727936100000,8.28,8.3,8.25,8.28,50874.99,,,,,
+1727936400000,8.27,8.3,8.26,8.28,24594.99,,,,,
+1727936700000,8.28,8.28,8.22,8.26,46544.5,,,,,
+1727937000000,8.25,8.27,8.22,8.26,32939.67,,,,,
+1727937300000,8.26,8.27,8.19,8.22,49740.87,,,,,
+1727937600000,8.21,8.26,8.2,8.26,38840.96,,,,,
+1727937900000,8.26,8.26,8.22,8.25,27617.61,,,,,
+1727938200000,8.24,8.25,8.22,8.22,12220.21,,,,,
+1727938500000,8.22,8.25,8.22,8.23,8265.93,,,,,
+1727938800000,8.23,8.24,8.2,8.24,24445.66,,,,,
+1727939100000,8.24,8.27,8.2,8.21,18927.1,,,,,
+1727939400000,8.21,8.22,8.16,8.18,43717.88,,,,,
+1727939700000,8.18,8.19,8.14,8.18,54790.2,,,,,
+1727940000000,8.18,8.22,8.16,8.2,22020.22,,,,,
+1727940300000,8.21,8.21,8.16,8.17,8123.43,,,,,
+1727940600000,8.17,8.2,8.16,8.19,14477.37,,,,,
+1727940900000,8.19,8.2,8.16,8.18,11835.05,,,,,
+1727941200000,8.17,8.18,8.11,8.12,14115.89,,,,,
+1727941500000,8.12,8.19,8.11,8.12,62513.88,,,,,
+1727941800000,8.12,8.12,8.05,8.1,87672.35,buy,8.100000000000001,44.91251471146596,116635,0.0
+1727942100000,8.1,8.18,8.07,8.15,110327.75,,,,,
+1727942400000,8.14,8.17,8.09,8.12,19760.99,,,,,
+1727942700000,8.12,8.12,8.04,8.05,44201.82,,,,,
+1727943000000,8.04,8.07,7.99,8.0,42887.53,,,,,
+1727943300000,8.01,8.03,7.94,8.0,70378.17,,,,,
+1727943600000,7.99,8.05,7.94,8.05,38957.44,,,,,
+1727943900000,8.05,8.06,7.97,7.98,33422.78,,,,,
+1727944200000,7.97,8.03,7.96,8.03,43007.16,,,,,
+1727944500000,8.02,8.05,7.99,8.05,25416.79,,,,,
+1727944800000,8.05,8.1,8.03,8.06,42764.94,,,,,
+1727945100000,8.05,8.06,8.01,8.03,19024.34,,,,,
+1727945400000,8.03,8.04,7.94,7.96,41808.71,,,,,
+1727945700000,7.95,7.99,7.95,7.98,34812.14,,,,,
+1727946000000,7.99,7.99,7.89,7.92,47505.97,,,,,
+1727946300000,7.92,8.01,7.92,7.98,61643.5,,,,,
+1727946600000,7.98,8.01,7.96,7.97,69743.54,,,,,
+1727946900000,7.98,7.99,7.93,7.99,25289.19,,,,,
+1727947200000,7.98,8.09,7.97,8.07,47492.43,,,,,
+1727947500000,8.07,8.13,8.05,8.11,28993.68,,,,,
+1727947800000,8.12,8.2,8.1,8.16,119866.51,,,,,
+1727948100000,8.16,8.2,8.14,8.19,40413.16,,,,,
+1727948400000,8.19,8.22,8.14,8.21,34704.68,,,,,
+1727948700000,8.22,8.26,8.2,8.2,32146.65,,,,,
+1727949000000,8.21,8.24,8.19,8.2,24180.57,,,,,
+1727949300000,8.21,8.23,8.2,8.22,11660.99,,,,,
+1727949600000,8.22,8.27,8.19,8.25,92653.4,,,,,
+1727949900000,8.25,8.26,8.18,8.21,49315.74,,,,,
+1727950200000,8.21,8.24,8.19,8.21,12829.43,,,,,
+1727950500000,8.21,8.22,8.17,8.2,47081.59,,,,,
+1727950800000,8.21,8.26,8.2,8.25,23853.46,,,,,
+1727951100000,8.24,8.28,8.23,8.27,56742.02,,,,,
+1727951400000,8.26,8.35,8.26,8.34,98328.8,,,,,
+1727951700000,8.34,8.35,8.29,8.33,49918.01,,,,,
+1727952000000,8.33,8.38,8.29,8.36,41742.54,,,,,
+1727952300000,8.36,8.41,8.34,8.38,55157.14,,,,,
+1727952600000,8.38,8.45,8.38,8.45,112842.62,,,,,
+1727952900000,8.45,8.49,8.42,8.44,141630.2,,,,,
+1727953200000,8.44,8.52,8.43,8.5,121203.11,,,,,
+1727953500000,8.5,8.51,8.46,8.49,43648.65,,,,,
+1727953800000,8.49,8.55,8.45,8.5,156633.67,,,,,
+1727954100000,8.51,8.52,8.46,8.47,51758.17,,,,,
+1727954400000,8.48,8.5,8.38,8.39,84899.15,sell,8.43492796,29.163941427890425,675247,9.285595737462943
+1727954700000,8.38,8.45,8.38,8.43,47754.21,,,,,
+1727955000000,8.43,8.48,8.39,8.44,157644.68,,,,,
+1727955300000,8.45,8.49,8.44,8.45,71653.63,,,,,
+1727955600000,8.46,8.49,8.44,8.47,29688.78,,,,,
+1727955900000,8.47,8.47,8.39,8.39,47283.28,,,,,
+1727956200000,8.39,8.41,8.36,8.39,45735.37,,,,,
+1727956500000,8.39,8.4,8.35,8.37,38207.63,,,,,
+1727956800000,8.36,8.38,8.27,8.29,146330.16,,,,,
+1727957100000,8.3,8.33,8.26,8.29,62919.17,,,,,
+1727957400000,8.3,8.38,8.29,8.36,72124.49,,,,,
+1727957700000,8.35,8.41,8.33,8.39,66100.34,,,,,
+1727958000000,8.39,8.44,8.36,8.39,90601.04,,,,,
+1727958300000,8.39,8.44,8.39,8.4,65494.95,,,,,
+1727958600000,8.39,8.48,8.37,8.37,87541.89,,,,,
+1727958900000,8.37,8.44,8.36,8.41,23891.41,,,,,
+1727959200000,8.41,8.43,8.37,8.4,36721.93,,,,,
+1727959500000,8.4,8.48,8.39,8.44,77362.26,,,,,
+1727959800000,8.44,8.45,8.4,8.42,46863.35,,,,,
+1727960100000,8.43,8.48,8.43,8.45,64241.96,,,,,
+1727960400000,8.45,8.47,8.39,8.41,28382.76,,,,,
+1727960700000,8.4,8.44,8.35,8.38,97968.91,,,,,
+1727961000000,8.38,8.4,8.36,8.37,48912.2,,,,,
+1727961300000,8.37,8.41,8.29,8.4,104011.04,,,,,
+1727961600000,8.41,8.6,8.4,8.56,250983.66,,,,,
+1727961900000,8.55,8.67,8.53,8.57,258529.61,,,,,
+1727962200000,8.57,8.64,8.5,8.59,116961.72,,,,,
+1727962500000,8.59,8.59,8.45,8.47,71394.7,sell,8.47065944,15.748573283575535,916603,5.642789427306329
+1727962800000,8.47,8.52,8.44,8.46,62853.39,,,,,
+1727963100000,8.46,8.53,8.45,8.52,62213.95,,,,,
+1727963400000,8.52,8.53,8.42,8.47,58856.1,,,,,
+1727963700000,8.47,8.52,8.45,8.5,43248.34,,,,,
+1727964000000,8.51,8.58,8.5,8.53,128277.93,,,,,
+1727964300000,8.53,8.62,8.5,8.59,77093.67,,,,,
+1727964600000,8.59,8.74,8.56,8.61,231727.13,,,,,
+1727964900000,8.61,8.68,8.57,8.66,101527.99,,,,,
+1727965200000,8.65,8.65,8.53,8.54,58799.89,,,,,
+1727965500000,8.54,8.55,8.49,8.53,106407.63,,,,,
+1727965800000,8.52,8.6,8.48,8.59,85569.3,,,,,
+1727966100000,8.58,8.62,8.54,8.57,40160.76,,,,,
+1727966400000,8.56,8.61,8.5,8.51,54179.33,,,,,
+1727966700000,8.51,8.52,8.44,8.46,119703.89,,,,,
+1727967000000,8.47,8.48,8.42,8.42,44193.94,,,,,
+1727967300000,8.43,8.51,8.4,8.46,114263.36,,,,,
+1727967600000,8.46,8.5,8.39,8.41,99713.61,,,,,
+1727967900000,8.4,8.45,8.33,8.35,75028.43,,,,,
+1727968200000,8.34,8.37,8.29,8.35,153676.39,,,,,
+1727968500000,8.35,8.41,8.31,8.32,69852.49,,,,,
+1727968800000,8.32,8.39,8.26,8.34,46093.56,,,,,
+1727969100000,8.34,8.34,8.22,8.24,90881.23,buy,8.254999999999999,53.28870151386582,563207,0.0
+1727969400000,8.23,8.26,8.17,8.23,93796.28,,,,,
+1727969700000,8.22,8.29,8.19,8.21,69993.02,,,,,
+1727970000000,8.21,8.24,8.16,8.18,91325.08,,,,,
+1727970300000,8.19,8.29,8.13,8.22,114531.71,,,,,
+1727970600000,8.23,8.37,8.21,8.33,111366.88,,,,,
+1727970900000,8.34,8.38,8.32,8.36,37875.06,,,,,
+1727971200000,8.36,8.37,8.3,8.33,55084.96,,,,,
+1727971500000,8.33,8.36,8.23,8.32,64266.83,,,,,
+1727971800000,8.32,8.33,8.27,8.28,49210.75,,,,,
+1727972100000,8.27,8.29,8.18,8.2,60183.01,,,,,
+1727972400000,8.19,8.22,8.16,8.18,38622.24,,,,,
+1727972700000,8.18,8.19,8.12,8.14,50244.56,,,,,
+1727973000000,8.14,8.17,8.09,8.16,60715.25,,,,,
+1727973300000,8.16,8.2,8.11,8.14,47376.44,,,,,
+1727973600000,8.13,8.17,8.11,8.17,24248.75,,,,,
+1727973900000,8.17,8.22,8.17,8.18,43360.71,,,,,
+1727974200000,8.17,8.21,8.16,8.19,30779.2,,,,,
+1727974500000,8.18,8.21,8.15,8.17,25733.19,,,,,
+1727974800000,8.16,8.2,8.08,8.2,130920.18,,,,,
+1727975100000,8.19,8.26,8.18,8.25,63092.25,,,,,
+1727975400000,8.26,8.31,8.24,8.31,99241.33,,,,,
+1727975700000,8.31,8.33,8.26,8.29,50337.39,,,,,
+1727976000000,8.29,8.35,8.24,8.33,34531.37,,,,,
+1727976300000,8.33,8.35,8.28,8.3,62039.8,,,,,
+1727976600000,8.31,8.36,8.31,8.34,69685.38,,,,,
+1727976900000,8.34,8.34,8.27,8.28,27497.88,,,,,
+1727977200000,8.27,8.3,8.22,8.3,52712.33,,,,,
+1727977500000,8.3,8.34,8.26,8.31,42661.31,,,,,
+1727977800000,8.32,8.32,8.27,8.31,26143.3,,,,,
+1727978100000,8.31,8.31,8.27,8.28,13138.17,,,,,
+1727978400000,8.28,8.29,8.23,8.26,16376.77,,,,,
+1727978700000,8.27,8.29,8.18,8.22,75496.91,,,,,
+1727979000000,8.22,8.24,8.21,8.24,21768.12,,,,,
+1727979300000,8.23,8.32,8.22,8.3,99585.48,,,,,
+1727979600000,8.3,8.37,8.29,8.32,43253.77,,,,,
+1727979900000,8.32,8.34,8.25,8.27,21763.09,,,,,
+1727980200000,8.26,8.27,8.13,8.17,82113.1,,,,,
+1727980500000,8.18,8.21,8.15,8.19,69641.58,,,,,
+1727980800000,8.19,8.22,8.18,8.19,25439.05,,,,,
+1727981100000,8.2,8.21,8.16,8.18,17173.21,,,,,
+1727981400000,8.18,8.22,8.16,8.17,16405.37,,,,,
+1727981700000,8.17,8.2,8.16,8.16,18727.1,,,,,
+1727982000000,8.16,8.21,8.16,8.2,13546.85,,,,,
+1727982300000,8.2,8.25,8.19,8.23,58335.04,,,,,
+1727982600000,8.23,8.23,8.17,8.2,15832.73,,,,,
+1727982900000,8.2,8.21,8.16,8.16,41620.68,,,,,
+1727983200000,8.16,8.21,8.14,8.18,8543.81,,,,,
+1727983500000,8.19,8.22,8.19,8.22,14927.1,,,,,
+1727983800000,8.22,8.31,8.22,8.3,38661.51,,,,,
+1727984100000,8.3,8.3,8.27,8.29,12808.89,,,,,
+1727984400000,8.29,8.32,8.26,8.31,50913.09,,,,,
+1727984700000,8.31,8.34,8.3,8.33,37176.76,,,,,
+1727985000000,8.33,8.38,8.33,8.37,38139.55,,,,,
+1727985300000,8.37,8.39,8.35,8.38,24290.52,,,,,
+1727985600000,8.38,8.4,8.35,8.4,45910.17,,,,,
+1727985900000,8.4,8.45,8.4,8.41,66541.31,,,,,
+1727986200000,8.42,8.45,8.4,8.42,8225.93,,,,,
+1727986500000,8.43,8.44,8.4,8.42,12124.22,,,,,
+1727986800000,8.42,8.48,8.42,8.46,25666.23,,,,,
+1727987100000,8.45,8.51,8.43,8.5,19060.63,,,,,
+1727987400000,8.51,8.55,8.47,8.47,47725.69,,,,,
+1727987700000,8.48,8.51,8.45,8.48,27785.56,,,,,
+1727988000000,8.48,8.49,8.45,8.46,4459.06,,,,,
+1727988300000,8.47,8.49,8.43,8.48,26307.81,,,,,
+1727988600000,8.49,8.5,8.42,8.44,32408.27,sell,8.44770884,53.28870151386582,849757,9.369308882372799
+1727988900000,8.43,8.44,8.39,8.41,47366.96,,,,,
+1727989200000,8.41,8.44,8.34,8.37,120225.43,,,,,
+1727989500000,8.37,8.38,8.32,8.37,38733.45,,,,,
+1727989800000,8.38,8.41,8.34,8.37,42224.47,,,,,
+1727990100000,8.37,8.39,8.34,8.38,13732.45,,,,,
+1727990400000,8.38,8.38,8.35,8.38,5798.25,,,,,
+1727990700000,8.38,8.38,8.31,8.33,4961.04,,,,,
+1727991000000,8.34,8.35,8.29,8.32,10201.31,,,,,
+1727991300000,8.32,8.35,8.3,8.34,10701.97,,,,,
+1727991600000,8.33,8.38,8.32,8.33,4215.49,,,,,
+1727991900000,8.32,8.33,8.3,8.31,4744.84,,,,,
+1727992200000,8.3,8.36,8.3,8.36,7902.55,,,,,
+1727992500000,8.36,8.36,8.34,8.36,13655.76,,,,,
+1727992800000,8.36,8.41,8.33,8.4,22055.03,,,,,
+1727993100000,8.4,8.42,8.36,8.37,18491.07,,,,,
+1727993400000,8.38,8.38,8.31,8.33,9599.65,,,,,
+1727993700000,8.32,8.36,8.29,8.3,19817.08,,,,,
+1727994000000,8.31,8.42,8.31,8.4,38375.35,,,,,
+1727994300000,8.39,8.44,8.38,8.42,23868.83,,,,,
+1727994600000,8.43,8.46,8.41,8.44,24215.76,,,,,
+1727994900000,8.43,8.46,8.36,8.38,21331.44,,,,,
+1727995200000,8.37,8.4,8.35,8.39,18944.31,,,,,
+1727995500000,8.39,8.46,8.38,8.45,24455.11,,,,,
+1727995800000,8.46,8.5,8.44,8.48,41994.62,,,,,
+1727996100000,8.49,8.49,8.46,8.49,33331.05,,,,,
+1727996400000,8.48,8.52,8.46,8.47,24930.71,,,,,
+1727996700000,8.46,8.5,8.45,8.47,17175.66,,,,,
+1727997000000,8.46,8.5,8.44,8.45,13568.14,,,,,
+1727997300000,8.46,8.46,8.41,8.43,11187.52,,,,,
+1727997600000,8.44,8.46,8.39,8.45,19640.44,,,,,
+1727997900000,8.44,8.48,8.43,8.47,17643.89,,,,,
+1727998200000,8.47,8.55,8.46,8.5,58106.82,,,,,
+1727998500000,8.5,8.52,8.47,8.5,18228.06,,,,,
+1727998800000,8.5,8.53,8.49,8.51,21302.19,,,,,
+1727999100000,8.51,8.54,8.5,8.52,33924.02,,,,,
+1727999400000,8.52,8.56,8.5,8.54,20508.24,,,,,
+1727999700000,8.54,8.59,8.53,8.56,35587.85,,,,,
+1728000000000,8.56,8.59,8.5,8.53,75000.07,,,,,
+1728000300000,8.53,8.6,8.5,8.6,70754.38,,,,,
+1728000600000,8.59,8.64,8.52,8.54,76328.25,,,,,
+1728000900000,8.53,8.58,8.5,8.5,60065.09,,,,,
+1728001200000,8.51,8.51,8.46,8.47,102969.61,,,,,
+1728001500000,8.47,8.49,8.43,8.47,28254.72,,,,,
+1728001800000,8.48,8.53,8.44,8.47,28465.18,,,,,
+1728002100000,8.46,8.48,8.42,8.46,36225.46,,,,,
+1728002400000,8.46,8.47,8.41,8.43,70362.2,,,,,
+1728002700000,8.44,8.45,8.4,8.41,12472.09,,,,,
+1728003000000,8.42,8.43,8.37,8.37,27047.71,,,,,
+1728003300000,8.37,8.38,8.3,8.31,45846.76,buy,8.33,44.202188225628376,389109,0.0
+1728003600000,8.31,8.33,8.3,8.32,15272.74,,,,,
+1728003900000,8.32,8.37,8.26,8.36,33529.72,,,,,
+1728004200000,8.37,8.41,8.36,8.38,15955.23,,,,,
+1728004500000,8.37,8.43,8.36,8.42,20694.6,,,,,
+1728004800000,8.42,8.56,8.41,8.56,50947.08,,,,,
+1728005100000,8.55,8.61,8.51,8.54,44136.13,,,,,
+1728005400000,8.55,8.57,8.49,8.49,19842.29,,,,,
+1728005700000,8.5,8.51,8.47,8.48,21904.95,,,,,
+1728006000000,8.47,8.48,8.4,8.42,10434.39,,,,,
+1728006300000,8.41,8.45,8.4,8.42,20085.53,,,,,
+1728006600000,8.41,8.42,8.38,8.39,24845.58,,,,,
+1728006900000,8.4,8.41,8.35,8.36,32068.72,,,,,
+1728007200000,8.37,8.38,8.3,8.3,40798.54,,,,,
+1728007500000,8.31,8.39,8.3,8.39,22287.83,,,,,
+1728007800000,8.38,8.4,8.34,8.37,17806.43,,,,,
+1728008100000,8.36,8.39,8.33,8.33,10943.18,,,,,
+1728008400000,8.34,8.34,8.31,8.33,17335.12,,,,,
+1728008700000,8.34,8.35,8.31,8.33,21636.98,,,,,
+1728009000000,8.33,8.35,8.29,8.3,13925.42,,,,,
+1728009300000,8.3,8.32,8.28,8.3,13755.65,,,,,
+1728009600000,8.29,8.3,8.26,8.28,12056.8,,,,,
+1728009900000,8.28,8.29,8.22,8.25,51317.71,,,,,
+1728010200000,8.24,8.25,8.22,8.23,31363.37,,,,,
+1728010500000,8.23,8.25,8.21,8.21,20807.27,,,,,
+1728010800000,8.21,8.24,8.2,8.24,14349.16,,,,,
+1728011100000,8.23,8.23,8.19,8.21,6431.17,,,,,
+1728011400000,8.21,8.23,8.2,8.21,5143.6,,,,,
+1728011700000,8.21,8.23,8.19,8.23,8881.91,,,,,
+1728012000000,8.23,8.26,8.22,8.23,10989.95,,,,,
+1728012300000,8.23,8.23,8.2,8.21,6399.74,,,,,
+1728012600000,8.22,8.25,8.21,8.24,9842.8,,,,,
+1728012900000,8.25,8.25,8.22,8.22,7210.4,,,,,
+1728013200000,8.23,8.24,8.2,8.22,26844.98,,,,,
+1728013500000,8.22,8.24,8.22,8.24,2634.13,,,,,
+1728013800000,8.24,8.27,8.23,8.24,14224.54,,,,,
+1728014100000,8.25,8.27,8.24,8.27,7017.42,,,,,
+1728014400000,8.27,8.29,8.25,8.28,7688.48,,,,,
+1728014700000,8.28,8.31,8.28,8.29,8419.49,,,,,
+1728015000000,8.3,8.3,8.27,8.29,11010.77,,,,,
+1728015300000,8.29,8.3,8.25,8.3,29733.35,,,,,
+1728015600000,8.3,8.37,8.28,8.36,44265.53,,,,,
+1728015900000,8.36,8.48,8.35,8.48,91117.84,,,,,
+1728016200000,8.47,8.5,8.42,8.48,43292.27,,,,,
+1728016500000,8.47,8.58,8.47,8.53,130033.62,,,,,
+1728016800000,8.53,8.57,8.51,8.56,37116.55,,,,,
+1728017100000,8.57,8.58,8.48,8.49,92991.43,,,,,
+1728017400000,8.5,8.52,8.38,8.4,143934.92,,,,,
+1728017700000,8.4,8.43,8.39,8.42,14555.22,,,,,
+1728018000000,8.42,8.42,8.35,8.37,40201.18,,,,,
+1728018300000,8.37,8.39,8.33,8.39,37600.9,,,,,
+1728018600000,8.39,8.4,8.33,8.35,20130.43,,,,,
+1728018900000,8.35,8.38,8.32,8.32,19815.08,,,,,
+1728019200000,8.33,8.35,8.31,8.35,6146.62,,,,,
+1728019500000,8.35,8.35,8.33,8.35,9109.04,,,,,
+1728019800000,8.35,8.37,8.33,8.36,16445.82,,,,,
+1728020100000,8.36,8.4,8.34,8.4,11622.96,,,,,
+1728020400000,8.4,8.45,8.39,8.42,15513.96,,,,,
+1728020700000,8.43,8.48,8.4,8.47,21006.18,,,,,
+1728021000000,8.48,8.48,8.44,8.44,23396.21,,,,,
+1728021300000,8.45,8.45,8.38,8.39,15014.0,,,,,
+1728021600000,8.39,8.4,8.35,8.35,11747.42,,,,,
+1728021900000,8.36,8.38,8.35,8.35,15214.6,,,,,
+1728022200000,8.36,8.44,8.35,8.43,8916.2,,,,,
+1728022500000,8.43,8.52,8.43,8.5,49015.82,,,,,
+1728022800000,8.5,8.55,8.49,8.52,36665.05,,,,,
+1728023100000,8.52,8.55,8.51,8.53,32921.09,,,,,
+1728023400000,8.52,8.56,8.5,8.56,26663.49,,,,,
+1728023700000,8.56,8.56,8.49,8.5,18959.39,,,,,
+1728024000000,8.5,8.55,8.48,8.53,18649.86,,,,,
+1728024300000,8.53,8.53,8.49,8.51,24216.3,,,,,
+1728024600000,8.51,8.51,8.48,8.5,8503.03,,,,,
+1728024900000,8.5,8.5,8.47,8.48,8538.32,,,,,
+1728025200000,8.48,8.51,8.45,8.46,33051.66,,,,,
+1728025500000,8.45,8.48,8.44,8.44,14876.14,,,,,
+1728025800000,8.44,8.47,8.42,8.45,15671.23,,,,,
+1728026100000,8.45,8.46,8.43,8.44,11992.0,,,,,
+1728026400000,8.43,8.54,8.43,8.52,29273.85,,,,,
+1728026700000,8.53,8.58,8.53,8.57,28856.74,,,,,
+1728027000000,8.57,8.63,8.56,8.62,65201.3,,,,,
+1728027300000,8.61,8.67,8.59,8.61,66314.43,,,,,
+1728027600000,8.61,8.64,8.59,8.61,29309.35,sell,8.5984128,28.70269092431179,936940,7.218278638091555
+1728027900000,8.6,8.64,8.59,8.61,40098.76,,,,,
+1728028200000,8.62,8.68,8.61,8.64,65617.79,,,,,
+1728028500000,8.65,8.65,8.61,8.62,31134.59,,,,,
+1728028800000,8.62,8.71,8.59,8.7,194524.82,,,,,
+1728029100000,8.69,8.76,8.67,8.73,122095.17,,,,,
+1728029400000,8.73,8.79,8.72,8.77,66057.55,,,,,
+1728029700000,8.77,8.78,8.72,8.76,60846.75,,,,,
+1728030000000,8.75,8.76,8.69,8.74,55070.61,,,,,
+1728030300000,8.75,8.82,8.73,8.8,66310.89,,,,,
+1728030600000,8.8,8.91,8.78,8.9,103768.15,,,,,
+1728030900000,8.91,8.99,8.89,8.96,123127.17,,,,,
+1728031200000,8.95,9.04,8.94,8.95,182833.44,,,,,
+1728031500000,8.95,9.0,8.92,8.97,104172.16,,,,,
+1728031800000,8.97,8.98,8.9,8.92,64427.94,,,,,
+1728032100000,8.93,8.93,8.87,8.9,74650.64,sell,8.87307611,15.499497301316588,888784,8.210813416795903
+1728032400000,8.91,8.96,8.86,8.94,53187.5,,,,,
+1728032700000,8.94,9.0,8.92,8.99,89344.24,,,,,
+1728033000000,8.98,9.02,8.95,8.99,67546.48,,,,,
+1728033300000,8.98,9.06,8.97,9.01,57904.68,,,,,
+1728033600000,9.0,9.01,8.92,8.93,55437.44,,,,,
+1728033900000,8.93,8.94,8.87,8.92,84459.02,,,,,
+1728034200000,8.92,8.94,8.88,8.93,19436.03,,,,,
+1728034500000,8.93,8.95,8.88,8.95,27985.01,,,,,
+1728034800000,8.94,8.95,8.87,8.88,24679.5,,,,,
+1728035100000,8.89,8.89,8.87,8.87,10213.67,,,,,
+1728035400000,8.87,8.87,8.82,8.83,26905.83,,,,,
+1728035700000,8.82,8.84,8.81,8.83,14365.75,,,,,
+1728036000000,8.82,8.88,8.81,8.85,49329.78,,,,,
+1728036300000,8.86,8.87,8.83,8.83,9659.35,,,,,
+1728036600000,8.84,8.89,8.83,8.88,9028.53,,,,,
+1728036900000,8.88,8.92,8.85,8.85,41733.46,,,,,
+1728037200000,8.85,8.91,8.85,8.89,13603.13,,,,,
+1728037500000,8.88,8.91,8.86,8.87,11594.22,,,,,
+1728037800000,8.87,8.91,8.85,8.91,7630.72,,,,,
+1728038100000,8.9,8.94,8.88,8.94,16331.47,,,,,
+1728038400000,8.94,8.94,8.87,8.88,14303.79,,,,,
+1728038700000,8.87,8.9,8.84,8.85,20202.73,,,,,
+1728039000000,8.85,8.87,8.84,8.86,15110.43,,,,,
+1728039300000,8.86,8.86,8.84,8.84,7353.79,,,,,
+1728039600000,8.83,8.88,8.83,8.87,12758.51,,,,,
+1728039900000,8.87,8.88,8.82,8.84,50590.46,,,,,
+1728040200000,8.83,8.86,8.8,8.85,59103.67,,,,,
+1728040500000,8.85,8.86,8.82,8.85,22786.56,,,,,
+1728040800000,8.86,8.87,8.83,8.84,3909.96,,,,,
+1728041100000,8.84,8.87,8.83,8.84,11923.04,,,,,
+1728041400000,8.85,8.87,8.84,8.84,11168.25,,,,,
+1728041700000,8.85,8.88,8.84,8.88,21267.56,,,,,
+1728042000000,8.88,8.93,8.83,8.84,60941.98,,,,,
+1728042300000,8.85,8.92,8.84,8.92,9710.61,,,,,
+1728042600000,8.92,8.92,8.89,8.89,12650.25,,,,,
+1728042900000,8.9,8.92,8.88,8.9,14049.01,,,,,
+1728043200000,8.9,8.91,8.84,8.84,66589.21,,,,,
+1728043500000,8.85,8.85,8.73,8.76,72969.31,buy,8.799999999999997,28.36498680391823,493989,0.0
+1728043800000,8.76,8.78,8.74,8.75,25730.34,,,,,
+1728044100000,8.75,8.81,8.75,8.8,23402.59,,,,,
+1728044400000,8.8,8.85,8.79,8.82,15390.14,,,,,
+1728044700000,8.83,8.88,8.82,8.86,22593.05,,,,,
+1728045000000,8.87,8.93,8.74,8.83,148191.38,,,,,
+1728045300000,8.84,8.89,8.79,8.81,54312.07,,,,,
+1728045600000,8.8,8.85,8.75,8.77,28721.56,,,,,
+1728045900000,8.77,8.89,8.76,8.87,46075.39,,,,,
+1728046200000,8.87,8.91,8.84,8.87,48965.51,,,,,
+1728046500000,8.87,8.94,8.87,8.92,50685.15,,,,,
+1728046800000,8.93,8.95,8.85,8.87,65602.61,,,,,
+1728047100000,8.87,8.91,8.85,8.87,17389.97,,,,,
+1728047400000,8.87,8.93,8.85,8.91,19641.52,,,,,
+1728047700000,8.92,8.94,8.87,8.88,23466.6,,,,,
+1728048000000,8.89,8.9,8.83,8.84,38482.73,,,,,
+1728048300000,8.84,8.85,8.8,8.83,32095.33,,,,,
+1728048600000,8.83,8.91,8.83,8.9,17492.04,,,,,
+1728048900000,8.91,8.95,8.9,8.94,28490.29,,,,,
+1728049200000,8.94,9.02,8.93,8.96,71370.22,,,,,
+1728049500000,8.97,9.02,8.95,9.01,32776.67,,,,,
+1728049800000,9.01,9.06,8.97,8.99,122847.91,,,,,
+1728050100000,9.0,9.0,8.91,8.97,53396.56,,,,,
+1728050400000,8.96,8.99,8.92,8.92,43074.61,,,,,
+1728050700000,8.92,8.94,8.86,8.87,32778.16,,,,,
+1728051000000,8.87,8.9,8.83,8.87,37143.71,,,,,
+1728051300000,8.88,8.89,8.83,8.86,17715.97,,,,,
+1728051600000,8.87,8.9,8.8,8.82,25099.46,,,,,
+1728051900000,8.81,8.85,8.78,8.81,48108.96,,,,,
+1728052200000,8.81,8.88,8.79,8.86,54756.17,,,,,
+1728052500000,8.86,8.91,8.82,8.83,77829.7,,,,,
+1728052800000,8.83,8.86,8.83,8.85,32103.94,,,,,
+1728053100000,8.85,8.86,8.81,8.84,25401.72,,,,,
+1728053400000,8.84,8.9,8.84,8.88,10929.93,,,,,
+1728053700000,8.89,8.9,8.86,8.9,16438.72,,,,,
+1728054000000,8.9,9.03,8.9,9.02,57206.9,,,,,
+1728054300000,9.02,9.12,9.0,9.12,99757.4,,,,,
+1728054600000,9.12,9.16,9.09,9.13,58177.89,,,,,
+1728054900000,9.13,9.21,9.12,9.19,85820.12,,,,,
+1728055200000,9.19,9.23,9.13,9.18,69753.83,,,,,
+1728055500000,9.17,9.23,9.15,9.2,48559.3,,,,,
+1728055800000,9.2,9.21,9.15,9.17,54973.39,,,,,
+1728056100000,9.17,9.21,9.15,9.2,32080.87,,,,,
+1728056400000,9.19,9.23,9.18,9.2,43269.7,,,,,
+1728056700000,9.21,9.21,9.14,9.15,37723.69,,,,,
+1728057000000,9.15,9.27,9.14,9.27,91013.4,,,,,
+1728057300000,9.27,9.32,9.25,9.27,71087.08,,,,,
+1728057600000,9.27,9.29,9.19,9.19,58906.44,,,,,
+1728057900000,9.2,9.22,9.15,9.17,49323.46,,,,,
+1728058200000,9.17,9.19,9.14,9.14,23519.97,sell,9.15485546,18.418804181124305,732178,6.205306263524715
+1728058500000,9.14,9.2,9.14,9.17,38739.61,,,,,
+1728058800000,9.18,9.18,9.14,9.15,16138.96,,,,,
+1728059100000,9.15,9.18,9.12,9.17,46134.81,,,,,
+1728059400000,9.17,9.2,9.14,9.16,118039.93,,,,,
+1728059700000,9.16,9.17,9.12,9.14,31349.12,,,,,
+1728060000000,9.13,9.15,9.08,9.1,48983.44,,,,,
+1728060300000,9.1,9.15,9.1,9.12,12519.14,,,,,
+1728060600000,9.11,9.15,9.11,9.14,6253.15,,,,,
+1728060900000,9.14,9.14,9.1,9.11,16251.36,,,,,
+1728061200000,9.11,9.13,9.09,9.12,18081.91,,,,,
+1728061500000,9.12,9.17,9.12,9.14,18101.28,,,,,
+1728061800000,9.15,9.15,9.1,9.11,39126.71,,,,,
+1728062100000,9.11,9.14,9.1,9.12,6033.07,,,,,
+1728062400000,9.12,9.16,9.12,9.14,10914.99,,,,,
+1728062700000,9.14,9.16,9.12,9.14,3875.31,,,,,
+1728063000000,9.14,9.19,9.14,9.16,15296.7,,,,,
+1728063300000,9.17,9.21,9.16,9.21,32921.16,,,,,
+1728063600000,9.2,9.26,9.19,9.24,29349.78,,,,,
+1728063900000,9.24,9.26,9.19,9.21,18030.83,,,,,
+1728064200000,9.21,9.26,9.2,9.25,13985.77,,,,,
+1728064500000,9.24,9.27,9.24,9.25,23647.22,,,,,
+1728064800000,9.25,9.26,9.22,9.23,27376.32,,,,,
+1728065100000,9.23,9.26,9.21,9.22,50388.49,,,,,
+1728065400000,9.23,9.25,9.21,9.23,37754.59,,,,,
+1728065700000,9.22,9.25,9.22,9.22,5376.59,,,,,
+1728066000000,9.23,9.23,9.19,9.19,14932.77,,,,,
+1728066300000,9.2,9.21,9.18,9.19,4353.01,,,,,
+1728066600000,9.18,9.22,9.16,9.21,37256.01,,,,,
+1728066900000,9.21,9.25,9.19,9.22,16857.67,,,,,
+1728067200000,9.23,9.24,9.21,9.21,9726.52,,,,,
+1728067500000,9.21,9.22,9.2,9.22,6998.65,,,,,
+1728067800000,9.22,9.22,9.18,9.2,7433.28,,,,,
+1728068100000,9.2,9.27,9.17,9.24,68982.25,,,,,
+1728068400000,9.23,9.24,9.19,9.19,17188.47,,,,,
+1728068700000,9.19,9.2,9.14,9.17,62416.22,,,,,
+1728069000000,9.17,9.2,9.17,9.2,3236.24,,,,,
+1728069300000,9.2,9.22,9.19,9.2,3676.73,,,,,
+1728069600000,9.21,9.21,9.14,9.16,11025.86,,,,,
+1728069900000,9.15,9.17,9.13,9.14,32521.23,,,,,
+1728070200000,9.14,9.17,9.14,9.17,10450.9,,,,,
+1728070500000,9.17,9.17,9.13,9.16,16248.91,,,,,
+1728070800000,9.16,9.2,9.15,9.19,11694.36,,,,,
+1728071100000,9.2,9.22,9.19,9.19,7160.33,,,,,
+1728071400000,9.19,9.2,9.16,9.17,6071.42,,,,,
+1728071700000,9.18,9.18,9.15,9.15,6823.88,,,,,
+1728072000000,9.15,9.16,9.13,9.14,18958.97,,,,,
+1728072300000,9.15,9.16,9.14,9.16,4211.74,,,,,
+1728072600000,9.15,9.16,9.14,9.15,4173.26,,,,,
+1728072900000,9.14,9.15,9.13,9.14,5671.65,,,,,
+1728073200000,9.15,9.16,9.12,9.14,21865.64,,,,,
+1728073500000,9.14,9.14,9.1,9.13,11379.25,,,,,
+1728073800000,9.12,9.13,9.1,9.12,23079.45,,,,,
+1728074100000,9.11,9.13,9.09,9.1,6294.91,,,,,
+1728074400000,9.1,9.13,9.1,9.12,10871.18,,,,,
+1728074700000,9.12,9.12,9.08,9.1,12504.3,,,,,
+1728075000000,9.09,9.11,9.09,9.09,15860.21,,,,,
+1728075300000,9.1,9.11,9.06,9.08,43636.07,,,,,
+1728075600000,9.07,9.09,9.04,9.06,30516.99,,,,,
+1728075900000,9.06,9.1,9.04,9.1,7960.04,,,,,
+1728076200000,9.1,9.12,9.09,9.1,22652.56,,,,,
+1728076500000,9.11,9.11,9.07,9.1,14538.81,,,,,
+1728076800000,9.11,9.11,9.08,9.09,9407.87,,,,,
+1728077100000,9.09,9.1,9.07,9.09,13921.17,,,,,
+1728077400000,9.1,9.11,9.08,9.09,9072.42,buy,9.09222968,28.357578213755755,442632,0.0
+1728077700000,9.1,9.12,9.1,9.11,2664.03,,,,,
+1728078000000,9.11,9.13,9.1,9.12,6119.9,,,,,
+1728078300000,9.12,9.14,9.11,9.11,10750.17,,,,,
+1728078600000,9.11,9.12,9.1,9.11,3579.71,,,,,
+1728078900000,9.11,9.13,9.11,9.12,4402.77,,,,,
+1728079200000,9.13,9.13,9.1,9.12,13714.05,,,,,
+1728079500000,9.12,9.13,9.11,9.12,7362.84,,,,,
+1728079800000,9.12,9.13,9.11,9.13,2260.44,,,,,
+1728080100000,9.12,9.17,9.12,9.14,8320.86,,,,,
+1728080400000,9.15,9.15,9.12,9.13,9027.04,,,,,
+1728080700000,9.13,9.14,9.12,9.12,7261.63,,,,,
+1728081000000,9.12,9.12,9.09,9.09,7906.67,,,,,
+1728081300000,9.09,9.1,9.08,9.1,4473.09,,,,,
+1728081600000,9.1,9.12,9.09,9.1,8725.93,,,,,
+1728081900000,9.1,9.13,9.1,9.13,4862.58,,,,,
+1728082200000,9.13,9.14,9.11,9.11,3873.01,,,,,
+1728082500000,9.11,9.12,9.1,9.11,1838.44,,,,,
+1728082800000,9.1,9.11,9.09,9.09,4124.95,,,,,
+1728083100000,9.1,9.11,9.09,9.11,2762.52,,,,,
+1728083400000,9.11,9.13,9.11,9.13,8955.15,,,,,
+1728083700000,9.12,9.13,9.09,9.1,3834.78,,,,,
+1728084000000,9.1,9.12,9.09,9.09,3464.61,,,,,
+1728084300000,9.08,9.1,9.08,9.09,2372.28,,,,,
+1728084600000,9.08,9.09,9.05,9.09,29084.74,,,,,
+1728084900000,9.08,9.11,9.08,9.11,9637.27,,,,,
+1728085200000,9.11,9.13,9.11,9.11,7109.17,,,,,
+1728085500000,9.11,9.12,9.1,9.11,14624.27,,,,,
+1728085800000,9.11,9.13,9.1,9.11,37275.12,,,,,
+1728086100000,9.11,9.11,9.09,9.1,5517.1,,,,,
+1728086400000,9.1,9.13,9.09,9.12,21988.41,,,,,
+1728086700000,9.12,9.12,9.06,9.07,20147.92,,,,,
+1728087000000,9.07,9.08,9.06,9.06,8003.47,,,,,
+1728087300000,9.06,9.08,9.04,9.07,12358.51,,,,,
+1728087600000,9.07,9.08,9.06,9.06,15599.47,,,,,
+1728087900000,9.05,9.06,9.02,9.03,37735.21,,,,,
+1728088200000,9.03,9.04,9.02,9.04,12830.08,,,,,
+1728088500000,9.03,9.03,9.0,9.03,20781.78,,,,,
+1728088800000,9.03,9.05,9.02,9.02,11602.19,,,,,
+1728089100000,9.02,9.03,9.0,9.0,48220.68,,,,,
+1728089400000,9.0,9.01,8.98,8.99,28534.05,,,,,
+1728089700000,9.0,9.02,9.0,9.02,11943.23,,,,,
+1728090000000,9.02,9.03,9.0,9.01,19685.07,,,,,
+1728090300000,9.02,9.03,9.01,9.02,3845.34,,,,,
+1728090600000,9.02,9.03,8.99,9.0,23090.26,,,,,
+1728090900000,8.99,9.0,8.97,8.97,13775.58,,,,,
+1728091200000,8.98,8.98,8.96,8.97,12440.61,,,,,
+1728091500000,8.97,8.98,8.96,8.98,5718.7,,,,,
+1728091800000,8.98,8.98,8.94,8.95,17797.55,,,,,
+1728092100000,8.94,8.97,8.94,8.96,4511.53,,,,,
+1728092400000,8.96,8.96,8.94,8.95,4726.78,,,,,
+1728092700000,8.95,8.98,8.93,8.93,15905.23,,,,,
+1728093000000,8.94,8.96,8.94,8.96,6063.31,,,,,
+1728093300000,8.96,8.98,8.95,8.96,5979.46,,,,,
+1728093600000,8.97,8.97,8.96,8.97,16668.32,,,,,
+1728093900000,8.96,8.97,8.96,8.97,5804.35,,,,,
+1728094200000,8.97,9.0,8.96,9.0,5252.99,,,,,
+1728094500000,8.99,9.05,8.99,9.03,30341.56,,,,,
+1728094800000,9.04,9.04,9.0,9.0,7560.19,,,,,
+1728095100000,9.0,9.0,8.97,8.98,14735.86,,,,,
+1728095400000,8.98,8.98,8.93,8.94,15686.03,,,,,
+1728095700000,8.94,8.98,8.93,8.97,22569.82,,,,,
+1728096000000,8.97,8.99,8.96,8.99,2422.74,,,,,
+1728096300000,8.99,8.99,8.94,8.96,23745.53,,,,,
+1728096600000,8.96,8.97,8.95,8.96,2557.94,,,,,
+1728096900000,8.96,8.96,8.92,8.94,27882.44,,,,,
+1728097200000,8.93,8.94,8.89,8.92,29533.78,,,,,
+1728097500000,8.92,8.94,8.91,8.92,14534.47,,,,,
+1728097800000,8.92,8.97,8.92,8.96,10989.1,,,,,
+1728098100000,8.96,8.98,8.94,8.98,9355.36,,,,,
+1728098400000,8.97,9.0,8.95,8.96,7287.46,,,,,
+1728098700000,8.96,9.0,8.95,8.99,82647.55,,,,,
+1728099000000,8.99,9.01,8.97,8.99,18503.69,,,,,
+1728099300000,8.99,9.02,8.98,9.01,11505.85,,,,,
+1728099600000,9.01,9.01,8.99,9.01,2129.89,,,,,
+1728099900000,9.0,9.05,9.0,9.04,18803.01,,,,,
+1728100200000,9.04,9.04,9.01,9.01,3730.33,,,,,
+1728100500000,9.02,9.02,9.0,9.0,4380.01,,,,,
+1728100800000,9.0,9.01,8.97,8.97,10329.74,,,,,
+1728101100000,8.98,9.07,8.98,9.05,44603.32,,,,,
+1728101400000,9.06,9.11,9.04,9.09,30901.78,,,,,
+1728101700000,9.09,9.17,9.06,9.17,54549.14,,,,,
+1728102000000,9.16,9.21,9.15,9.16,68223.8,,,,,
+1728102300000,9.15,9.18,9.12,9.14,51887.27,sell,9.1444341,24.872547099213534,247459,3.802773488052206
+1728102600000,9.14,9.18,9.12,9.17,31527.54,,,,,
+1728102900000,9.18,9.22,9.15,9.17,44869.14,,,,,
+1728103200000,9.18,9.18,9.16,9.16,9755.77,,,,,
+1728103500000,9.17,9.18,9.13,9.17,29943.82,,,,,
+1728103800000,9.16,9.2,9.14,9.18,17024.99,,,,,
+1728104100000,9.19,9.2,9.17,9.18,20123.28,,,,,
+1728104400000,9.18,9.19,9.15,9.18,16395.7,,,,,
+1728104700000,9.18,9.18,9.14,9.15,28622.67,,,,,
+1728105000000,9.15,9.17,9.12,9.13,22425.85,,,,,
+1728105300000,9.13,9.14,9.1,9.11,10293.1,,,,,
+1728105600000,9.11,9.11,9.06,9.06,21447.53,,,,,
+1728105900000,9.07,9.07,9.0,9.01,110789.96,,,,,
+1728106200000,9.0,9.04,8.96,9.03,122623.18,,,,,
+1728106500000,9.04,9.07,9.03,9.04,11700.1,,,,,
+1728106800000,9.04,9.04,9.01,9.03,11952.6,,,,,
+1728107100000,9.03,9.04,9.0,9.01,16441.13,,,,,
+1728107400000,9.01,9.03,9.0,9.01,17307.76,,,,,
+1728107700000,9.01,9.01,8.99,8.99,12063.04,,,,,
+1728108000000,9.0,9.0,8.96,8.97,12839.44,,,,,
+1728108300000,8.96,8.97,8.9,8.93,32956.68,,,,,
+1728108600000,8.93,8.95,8.89,8.94,38250.52,,,,,
+1728108900000,8.93,8.96,8.92,8.96,13090.88,,,,,
+1728109200000,8.96,8.96,8.91,8.92,10872.72,,,,,
+1728109500000,8.92,8.97,8.92,8.95,15098.54,,,,,
+1728109800000,8.96,9.01,8.95,9.0,10535.86,,,,,
+1728110100000,9.01,9.03,8.98,9.03,13781.79,,,,,
+1728110400000,9.03,9.03,8.99,8.99,7410.58,,,,,
+1728110700000,8.99,9.0,8.98,8.99,5714.29,,,,,
+1728111000000,8.98,9.0,8.94,8.95,17183.53,,,,,
+1728111300000,8.95,8.96,8.94,8.95,3520.5,,,,,
+1728111600000,8.95,8.97,8.93,8.95,11594.45,,,,,
+1728111900000,8.96,8.99,8.95,8.95,27504.56,,,,,
+1728112200000,8.96,8.99,8.96,8.99,7460.16,,,,,
+1728112500000,8.99,9.02,8.98,8.99,13406.54,,,,,
+1728112800000,8.98,9.0,8.98,9.0,2336.41,,,,,
+1728113100000,9.0,9.04,8.99,9.02,17234.81,,,,,
+1728113400000,9.03,9.06,9.02,9.03,14304.44,,,,,
+1728113700000,9.03,9.04,9.0,9.01,8031.07,,,,,
+1728114000000,9.01,9.03,8.99,9.01,6775.54,,,,,
+1728114300000,9.02,9.03,9.01,9.01,5767.2,,,,,
+1728114600000,9.01,9.06,9.01,9.06,20418.87,,,,,
+1728114900000,9.05,9.09,9.04,9.05,23467.09,,,,,
+1728115200000,9.05,9.05,9.01,9.02,15218.3,,,,,
+1728115500000,9.02,9.08,9.02,9.06,31394.18,,,,,
+1728115800000,9.05,9.1,9.05,9.1,72386.95,,,,,
+1728116100000,9.09,9.09,9.06,9.07,6865.98,,,,,
+1728116400000,9.07,9.07,9.04,9.04,7398.83,,,,,
+1728116700000,9.04,9.07,9.04,9.07,6559.01,,,,,
+1728117000000,9.07,9.09,9.05,9.08,8228.01,,,,,
+1728117300000,9.07,9.07,8.99,9.0,24216.03,,,,,
+1728117600000,9.01,9.02,8.99,9.01,4744.62,,,,,
+1728117900000,9.01,9.03,8.99,9.02,5402.78,,,,,
+1728118200000,9.03,9.07,9.03,9.06,6934.87,,,,,
+1728118500000,9.07,9.08,9.05,9.06,23561.54,,,,,
+1728118800000,9.07,9.07,9.04,9.04,2078.49,,,,,
+1728119100000,9.04,9.05,9.03,9.04,10708.64,,,,,
+1728119400000,9.04,9.08,9.04,9.04,13931.29,,,,,
+1728119700000,9.05,9.06,9.03,9.05,4723.52,,,,,
+1728120000000,9.05,9.07,9.04,9.05,12017.3,,,,,
+1728120300000,9.05,9.05,9.03,9.03,5967.61,,,,,
+1728120600000,9.03,9.03,9.01,9.02,17825.59,,,,,
+1728120900000,9.02,9.03,8.98,9.0,15805.77,,,,,
+1728121200000,9.0,9.01,8.99,8.99,6704.38,,,,,
+1728121500000,9.0,9.0,8.95,8.96,31188.09,,,,,
+1728121800000,8.96,8.96,8.92,8.95,39443.74,,,,,
+1728122100000,8.94,8.94,8.92,8.94,26515.81,,,,,
+1728122400000,8.93,8.94,8.9,8.93,38903.72,,,,,
+1728122700000,8.93,8.93,8.91,8.93,7849.99,,,,,
+1728123000000,8.92,8.96,8.92,8.92,10416.95,,,,,
+1728123300000,8.93,8.96,8.92,8.93,21211.59,,,,,
+1728123600000,8.92,8.93,8.91,8.92,8677.74,,,,,
+1728123900000,8.92,8.93,8.9,8.91,8169.66,,,,,
+1728124200000,8.91,8.94,8.9,8.92,8419.39,,,,,
+1728124500000,8.92,8.94,8.9,8.93,10517.93,,,,,
+1728124800000,8.94,8.95,8.92,8.94,3601.7,,,,,
+1728125100000,8.93,8.94,8.92,8.93,10188.62,,,,,
+1728125400000,8.93,8.95,8.92,8.94,5261.03,,,,,
+1728125700000,8.95,8.98,8.94,8.96,22720.17,,,,,
+1728126000000,8.96,8.96,8.92,8.93,9898.99,,,,,
+1728126300000,8.92,8.95,8.92,8.94,3259.45,,,,,
+1728126600000,8.94,8.95,8.9,8.92,44248.91,,,,,
+1728126900000,8.92,8.93,8.87,8.88,61949.94,buy,8.905,24.1782304692893,239569,0.0
+1728127200000,8.88,8.95,8.88,8.95,8748.0,,,,,
+1728127500000,8.95,8.95,8.93,8.94,4645.52,,,,,
+1728127800000,8.95,8.95,8.93,8.94,8547.9,,,,,
+1728128100000,8.94,8.95,8.93,8.94,2356.15,,,,,
+1728128400000,8.94,8.94,8.92,8.92,2987.81,,,,,
+1728128700000,8.93,8.97,8.92,8.94,16251.09,,,,,
+1728129000000,8.94,8.96,8.93,8.95,5588.61,,,,,
+1728129300000,8.95,8.95,8.91,8.91,15870.68,,,,,
+1728129600000,8.92,8.96,8.92,8.96,10424.55,,,,,
+1728129900000,8.95,8.97,8.95,8.95,5062.59,,,,,
+1728130200000,8.96,8.97,8.93,8.94,3260.91,,,,,
+1728130500000,8.93,8.95,8.92,8.93,3065.71,,,,,
+1728130800000,8.93,9.0,8.93,8.97,69503.95,,,,,
+1728131100000,8.97,8.98,8.96,8.96,4036.23,,,,,
+1728131400000,8.97,8.98,8.95,8.97,17618.27,,,,,
+1728131700000,8.96,8.98,8.95,8.98,6502.58,,,,,
+1728132000000,8.98,9.0,8.97,8.99,6098.66,,,,,
+1728132300000,9.0,9.03,8.99,9.02,25749.7,,,,,
+1728132600000,9.01,9.03,9.0,9.03,8156.11,,,,,
+1728132900000,9.02,9.02,9.0,9.01,9276.73,,,,,
+1728133200000,9.01,9.02,8.99,9.0,15057.79,,,,,
+1728133500000,9.0,9.04,8.99,9.03,16314.89,,,,,
+1728133800000,9.03,9.04,9.02,9.03,5915.57,sell,9.02144143,24.057339316942855,400775,2.3700085078332385
+1728134100000,9.02,9.03,9.0,9.0,3907.41,,,,,
+1728134400000,9.0,9.02,9.0,9.0,8783.6,,,,,
+1728134700000,9.01,9.03,9.0,9.01,4956.44,,,,,
+1728135000000,9.01,9.03,9.01,9.02,2342.69,,,,,
+1728135300000,9.02,9.03,9.01,9.02,2317.02,,,,,
+1728135600000,9.02,9.02,8.98,9.01,16013.6,,,,,
+1728135900000,9.01,9.04,9.0,9.03,29846.36,,,,,
+1728136200000,9.03,9.03,8.99,9.0,8656.21,,,,,
+1728136500000,9.01,9.01,8.97,8.99,28191.31,,,,,
+1728136800000,8.99,9.05,8.99,9.04,12928.57,,,,,
+1728137100000,9.04,9.05,9.01,9.02,11177.13,,,,,
+1728137400000,9.03,9.04,9.0,9.02,6225.08,,,,,
+1728137700000,9.02,9.04,8.99,9.01,7827.74,,,,,
+1728138000000,9.01,9.02,9.01,9.01,1842.72,,,,,
+1728138300000,9.0,9.02,9.0,9.01,3501.13,,,,,
+1728138600000,9.02,9.1,9.02,9.07,28566.12,,,,,
+1728138900000,9.08,9.1,9.05,9.09,22683.49,,,,,
+1728139200000,9.09,9.14,9.08,9.12,98702.54,,,,,
+1728139500000,9.11,9.12,9.09,9.09,18124.61,,,,,
+1728139800000,9.09,9.1,9.06,9.08,13682.17,,,,,
+1728140100000,9.08,9.1,9.07,9.09,8305.21,,,,,
+1728140400000,9.1,9.1,9.04,9.05,17458.25,,,,,
+1728140700000,9.05,9.06,9.01,9.02,20534.66,,,,,
+1728141000000,9.02,9.02,8.99,9.01,38044.62,,,,,
+1728141300000,9.01,9.03,8.98,9.03,33308.78,,,,,
+1728141600000,9.03,9.05,9.03,9.05,10447.88,,,,,
+1728141900000,9.05,9.06,9.01,9.02,11147.46,,,,,
+1728142200000,9.01,9.02,9.0,9.01,17018.67,,,,,
+1728142500000,9.02,9.03,9.01,9.01,7121.77,,,,,
+1728142800000,9.01,9.02,9.0,9.0,2085.22,,,,,
+1728143100000,9.0,9.01,8.97,8.98,8479.91,,,,,
+1728143400000,8.97,8.98,8.95,8.96,10678.21,,,,,
+1728143700000,8.96,8.96,8.93,8.93,11461.98,,,,,
+1728144000000,8.94,8.94,8.9,8.92,29266.44,,,,,
+1728144300000,8.92,8.94,8.9,8.9,59348.85,buy,8.905,35.50573497599535,211694,0.0
+1728144600000,8.91,8.92,8.9,8.9,12502.19,,,,,
+1728144900000,8.9,8.91,8.87,8.9,18648.45,,,,,
+1728145200000,8.9,8.95,8.9,8.92,13936.6,,,,,
+1728145500000,8.92,8.93,8.9,8.91,8163.3,,,,,
+1728145800000,8.91,8.92,8.83,8.86,25356.17,,,,,
+1728146100000,8.86,8.87,8.83,8.85,25150.12,,,,,
+1728146400000,8.84,8.86,8.83,8.84,9165.27,,,,,
+1728146700000,8.85,8.85,8.83,8.83,11860.88,,,,,
+1728147000000,8.83,8.84,8.81,8.83,36690.42,,,,,
+1728147300000,8.82,8.84,8.8,8.8,18521.35,,,,,
+1728147600000,8.81,8.84,8.79,8.83,11293.74,,,,,
+1728147900000,8.83,8.83,8.79,8.79,3362.35,,,,,
+1728148200000,8.8,8.81,8.78,8.79,13130.35,,,,,
+1728148500000,8.8,8.81,8.78,8.79,9933.06,,,,,
+1728148800000,8.8,8.82,8.72,8.76,113638.84,,,,,
+1728149100000,8.77,8.8,8.75,8.77,19616.94,,,,,
+1728149400000,8.76,8.8,8.76,8.79,16719.15,,,,,
+1728149700000,8.78,8.8,8.77,8.78,15651.16,,,,,
+1728150000000,8.79,8.79,8.78,8.78,6580.96,,,,,
+1728150300000,8.78,8.79,8.75,8.77,8127.29,,,,,
+1728150600000,8.77,8.78,8.76,8.77,7320.32,,,,,
+1728150900000,8.77,8.78,8.76,8.78,3378.79,,,,,
+1728151200000,8.78,8.84,8.78,8.81,24602.72,,,,,
+1728151500000,8.81,8.81,8.76,8.77,23246.99,,,,,
+1728151800000,8.78,8.8,8.77,8.8,4081.27,,,,,
+1728152100000,8.8,8.83,8.79,8.82,7752.09,,,,,
+1728152400000,8.82,8.85,8.81,8.84,4064.23,,,,,
+1728152700000,8.84,8.84,8.79,8.81,6226.6,,,,,
+1728153000000,8.81,8.82,8.79,8.8,6583.32,,,,,
+1728153300000,8.8,8.8,8.77,8.79,10705.66,,,,,
+1728153600000,8.79,8.79,8.78,8.78,6735.39,,,,,
+1728153900000,8.77,8.79,8.77,8.77,4997.89,,,,,
+1728154200000,8.78,8.8,8.77,8.79,4308.86,,,,,
+1728154500000,8.8,8.81,8.78,8.8,3626.7,,,,,
+1728154800000,8.8,8.8,8.76,8.78,24487.88,,,,,
+1728155100000,8.78,8.81,8.77,8.77,8891.37,,,,,
+1728155400000,8.78,8.79,8.76,8.78,3251.77,,,,,
+1728155700000,8.78,8.79,8.76,8.79,5605.57,,,,,
+1728156000000,8.78,8.8,8.77,8.78,8277.39,,,,,
+1728156300000,8.78,8.79,8.77,8.78,7603.11,,,,,
+1728156600000,8.78,8.79,8.74,8.75,13797.29,,,,,
+1728156900000,8.75,8.77,8.73,8.77,6995.07,,,,,
+1728157200000,8.77,8.78,8.76,8.76,3758.7,,,,,
+1728157500000,8.76,8.78,8.75,8.75,5597.31,,,,,
+1728157800000,8.76,8.77,8.75,8.76,4843.01,,,,,
+1728158100000,8.75,8.77,8.74,8.75,2438.25,,,,,
+1728158400000,8.75,8.76,8.72,8.73,8493.44,,,,,
+1728158700000,8.72,8.73,8.68,8.68,69223.37,,,,,
+1728159000000,8.68,8.7,8.68,8.7,14580.71,,,,,
+1728159300000,8.69,8.71,8.67,8.69,6662.46,,,,,
+1728159600000,8.68,8.69,8.65,8.66,19488.19,,,,,
+1728159900000,8.67,8.68,8.66,8.67,4733.89,,,,,
+1728160200000,8.67,8.68,8.64,8.65,10906.02,,,,,
+1728160500000,8.65,8.65,8.61,8.62,90523.14,,,,,
+1728160800000,8.63,8.66,8.61,8.65,52491.24,,,,,
+1728161100000,8.65,8.65,8.62,8.63,11338.45,,,,,
+1728161400000,8.63,8.64,8.62,8.63,4564.1,,,,,
+1728161700000,8.62,8.66,8.62,8.66,3998.62,,,,,
+1728162000000,8.66,8.67,8.64,8.66,9965.78,,,,,
+1728162300000,8.66,8.67,8.64,8.65,10419.96,,,,,
+1728162600000,8.66,8.71,8.66,8.69,18047.06,,,,,
+1728162900000,8.68,8.68,8.65,8.67,7794.61,,,,,
+1728163200000,8.66,8.69,8.65,8.67,17723.07,,,,,
+1728163500000,8.67,8.67,8.65,8.65,7558.19,,,,,
+1728163800000,8.65,8.69,8.65,8.67,15854.18,,,,,
+1728164100000,8.68,8.68,8.66,8.68,5702.83,,,,,
+1728164400000,8.68,8.68,8.66,8.68,7724.49,,,,,
+1728164700000,8.67,8.68,8.66,8.66,3798.91,,,,,
+1728165000000,8.66,8.66,8.65,8.65,984.68,,,,,
+1728165300000,8.66,8.66,8.64,8.65,4197.97,,,,,
+1728165600000,8.65,8.68,8.64,8.66,10750.42,,,,,
+1728165900000,8.67,8.68,8.66,8.67,5392.27,,,,,
+1728166200000,8.66,8.66,8.63,8.64,7738.09,,,,,
+1728166500000,8.65,8.66,8.63,8.63,10470.34,,,,,
+1728166800000,8.63,8.64,8.61,8.62,11962.06,,,,,
+1728167100000,8.63,8.64,8.61,8.61,13471.34,,,,,
+1728167400000,8.62,8.65,8.61,8.63,7909.45,,,,,
+1728167700000,8.64,8.7,8.63,8.68,8848.05,,,,,
+1728168000000,8.68,8.68,8.66,8.66,5116.38,,,,,
+1728168300000,8.66,8.66,8.64,8.64,5230.11,,,,,
+1728168600000,8.64,8.68,8.64,8.66,9070.09,,,,,
+1728168900000,8.67,8.68,8.65,8.67,5140.28,,,,,
+1728169200000,8.67,8.69,8.65,8.69,10607.03,,,,,
+1728169500000,8.69,8.7,8.65,8.66,10287.3,,,,,
+1728169800000,8.65,8.66,8.63,8.64,3555.3,,,,,
+1728170100000,8.64,8.64,8.6,8.61,17317.14,,,,,
+1728170400000,8.61,8.65,8.61,8.65,6778.84,,,,,
+1728170700000,8.65,8.66,8.63,8.64,13208.78,,,,,
+1728171000000,8.63,8.64,8.62,8.62,2706.63,,,,,
+1728171300000,8.63,8.64,8.59,8.6,17742.71,,,,,
+1728171600000,8.61,8.62,8.6,8.62,5142.27,,,,,
+1728171900000,8.61,8.64,8.61,8.62,2831.01,,,,,
+1728172200000,8.63,8.63,8.6,8.6,4310.16,,,,,
+1728172500000,8.6,8.62,8.6,8.61,4936.29,,,,,
+1728172800000,8.6,8.61,8.59,8.61,4714.22,,,,,
+1728173100000,8.61,8.64,8.61,8.63,14090.23,,,,,
+1728173400000,8.63,8.65,8.62,8.63,7839.05,,,,,
+1728173700000,8.63,8.64,8.61,8.62,7230.75,,,,,
+1728174000000,8.62,8.64,8.61,8.63,3538.99,,,,,
+1728174300000,8.64,8.65,8.63,8.65,11405.09,,,,,
+1728174600000,8.64,8.67,8.64,8.64,4481.34,,,,,
+1728174900000,8.64,8.65,8.63,8.64,3166.62,,,,,
+1728175200000,8.64,8.72,8.64,8.7,47993.65,,,,,
+1728175500000,8.7,8.74,8.69,8.73,13166.13,,,,,
+1728175800000,8.72,8.74,8.72,8.72,6705.99,,,,,
+1728176100000,8.71,8.74,8.7,8.74,11103.85,,,,,
+1728176400000,8.74,8.76,8.72,8.73,15853.69,,,,,
+1728176700000,8.73,8.74,8.71,8.71,5676.54,,,,,
+1728177000000,8.72,8.74,8.71,8.73,13214.52,,,,,
+1728177300000,8.73,8.74,8.68,8.7,5789.43,,,,,
+1728177600000,8.7,8.72,8.7,8.71,3979.66,,,,,
+1728177900000,8.71,8.76,8.71,8.74,7839.91,,,,,
+1728178200000,8.75,8.77,8.75,8.77,5425.27,,,,,
+1728178500000,8.76,8.76,8.72,8.73,13816.28,,,,,
+1728178800000,8.73,8.75,8.72,8.73,1842.3,,,,,
+1728179100000,8.73,8.73,8.72,8.72,6645.73,,,,,
+1728179400000,8.73,8.74,8.72,8.74,8941.03,,,,,
+1728179700000,8.74,8.77,8.74,8.77,9436.68,,,,,
+1728180000000,8.77,8.8,8.76,8.77,8261.37,,,,,
+1728180300000,8.77,8.77,8.76,8.77,5500.75,,,,,
+1728180600000,8.77,8.8,8.76,8.78,10064.43,,,,,
+1728180900000,8.79,8.82,8.78,8.81,7854.51,,,,,
+1728181200000,8.81,8.84,8.81,8.84,6773.73,,,,,
+1728181500000,8.84,8.84,8.8,8.82,7100.78,,,,,
+1728181800000,8.82,8.82,8.76,8.77,11365.49,,,,,
+1728182100000,8.76,8.77,8.74,8.77,3538.71,,,,,
+1728182400000,8.77,8.77,8.75,8.75,6197.38,,,,,
+1728182700000,8.75,8.8,8.74,8.8,5937.07,,,,,
+1728183000000,8.8,8.83,8.77,8.8,7815.36,,,,,
+1728183300000,8.8,8.81,8.78,8.79,8410.81,,,,,
+1728183600000,8.79,8.8,8.77,8.78,7561.16,,,,,
+1728183900000,8.78,8.79,8.76,8.76,4506.49,,,,,
+1728184200000,8.75,8.77,8.75,8.77,4844.66,,,,,
+1728184500000,8.76,8.8,8.76,8.78,2651.55,,,,,
+1728184800000,8.78,8.79,8.74,8.74,3721.54,,,,,
+1728185100000,8.75,8.75,8.73,8.73,1249.53,,,,,
+1728185400000,8.73,8.75,8.73,8.73,3799.64,,,,,
+1728185700000,8.74,8.74,8.69,8.7,9614.68,,,,,
+1728186000000,8.69,8.72,8.69,8.71,1387.94,,,,,
+1728186300000,8.71,8.74,8.71,8.72,4084.41,,,,,
+1728186600000,8.72,8.73,8.71,8.71,3011.78,,,,,
+1728186900000,8.71,8.73,8.71,8.71,4034.73,,,,,
+1728187200000,8.72,8.78,8.71,8.78,7032.5,,,,,
+1728187500000,8.77,8.82,8.77,8.82,12945.54,,,,,
+1728187800000,8.82,8.82,8.8,8.81,6579.49,,,,,
+1728188100000,8.81,8.82,8.79,8.81,6208.18,,,,,
+1728188400000,8.81,8.81,8.78,8.8,7493.98,,,,,
+1728188700000,8.8,8.81,8.79,8.8,3060.2,,,,,
+1728189000000,8.81,8.81,8.77,8.77,9012.33,,,,,
+1728189300000,8.78,8.78,8.75,8.75,4926.54,,,,,
+1728189600000,8.75,8.76,8.72,8.75,4654.7,,,,,
+1728189900000,8.75,8.76,8.72,8.73,1860.79,,,,,
+1728190200000,8.74,8.74,8.73,8.74,1918.85,,,,,
+1728190500000,8.74,8.74,8.72,8.73,3634.64,,,,,
+1728190800000,8.73,8.75,8.7,8.7,18837.51,,,,,
+1728191100000,8.7,8.7,8.66,8.69,9112.95,,,,,
+1728191400000,8.68,8.69,8.65,8.66,14833.36,buy,8.66,37.074086010532966,867387,0.0
+1728191700000,8.67,8.67,8.64,8.67,17154.61,,,,,
+1728192000000,8.66,8.7,8.66,8.68,6757.01,,,,,
+1728192300000,8.68,8.69,8.66,8.69,5071.99,,,,,
+1728192600000,8.69,8.72,8.69,8.71,4925.37,,,,,
+1728192900000,8.71,8.71,8.67,8.67,1871.8,,,,,
+1728193200000,8.68,8.7,8.68,8.68,5635.79,,,,,
+1728193500000,8.69,8.72,8.69,8.69,5443.85,,,,,
+1728193800000,8.7,8.7,8.68,8.69,2965.72,,,,,
+1728194100000,8.69,8.71,8.68,8.69,1471.95,,,,,
+1728194400000,8.69,8.73,8.69,8.72,8403.62,,,,,
+1728194700000,8.72,8.76,8.71,8.76,15031.02,,,,,
+1728195000000,8.76,8.76,8.72,8.72,4557.37,,,,,
+1728195300000,8.72,8.74,8.71,8.72,3934.58,,,,,
+1728195600000,8.72,8.75,8.72,8.74,6916.81,,,,,
+1728195900000,8.74,8.75,8.71,8.73,8810.69,,,,,
+1728196200000,8.73,8.74,8.71,8.72,8830.09,,,,,
+1728196500000,8.72,8.76,8.72,8.76,10444.76,,,,,
+1728196800000,8.75,8.76,8.75,8.75,5084.88,,,,,
+1728197100000,8.75,8.75,8.69,8.69,2708.07,,,,,
+1728197400000,8.7,8.7,8.69,8.69,8240.92,,,,,
+1728197700000,8.7,8.7,8.67,8.68,6845.62,,,,,
+1728198000000,8.69,8.72,8.69,8.72,8667.78,,,,,
+1728198300000,8.71,8.73,8.71,8.73,9483.32,,,,,
+1728198600000,8.73,8.76,8.73,8.76,4857.28,,,,,
+1728198900000,8.76,8.79,8.75,8.78,17912.18,,,,,
+1728199200000,8.78,8.78,8.75,8.75,4728.09,,,,,
+1728199500000,8.76,8.8,8.76,8.79,13757.08,,,,,
+1728199800000,8.8,8.82,8.78,8.8,14387.09,,,,,
+1728200100000,8.79,8.79,8.77,8.77,8128.9,,,,,
+1728200400000,8.77,8.77,8.75,8.76,9238.24,,,,,
+1728200700000,8.76,8.77,8.75,8.76,3834.96,,,,,
+1728201000000,8.76,8.76,8.73,8.74,18244.5,,,,,
+1728201300000,8.74,8.75,8.73,8.75,4763.36,,,,,
+1728201600000,8.74,8.77,8.74,8.74,9291.73,,,,,
+1728201900000,8.74,8.76,8.74,8.76,6217.19,,,,,
+1728202200000,8.76,8.77,8.72,8.73,1401.79,,,,,
+1728202500000,8.73,8.77,8.73,8.77,16588.14,,,,,
+1728202800000,8.77,8.8,8.77,8.8,14870.67,,,,,
+1728203100000,8.8,8.81,8.77,8.78,15947.31,,,,,
+1728203400000,8.77,8.78,8.75,8.76,6698.6,,,,,
+1728203700000,8.77,8.77,8.76,8.77,5886.79,,,,,
+1728204000000,8.76,8.78,8.76,8.77,5717.06,,,,,
+1728204300000,8.76,8.76,8.75,8.75,3027.01,,,,,
+1728204600000,8.76,8.8,8.76,8.79,5376.99,,,,,
+1728204900000,8.78,8.78,8.76,8.77,2904.97,,,,,
+1728205200000,8.77,8.8,8.75,8.79,6363.51,,,,,
+1728205500000,8.78,8.8,8.77,8.79,5688.26,,,,,
+1728205800000,8.78,8.8,8.76,8.8,4599.33,,,,,
+1728206100000,8.8,8.81,8.77,8.77,26851.83,,,,,
+1728206400000,8.77,8.81,8.76,8.81,4917.26,,,,,
+1728206700000,8.81,8.84,8.8,8.84,18288.5,,,,,
+1728207000000,8.83,8.86,8.81,8.82,18996.2,,,,,
+1728207300000,8.81,8.83,8.8,8.82,7791.53,,,,,
+1728207600000,8.82,8.82,8.8,8.82,4435.77,,,,,
+1728207900000,8.82,8.85,8.81,8.82,14196.89,,,,,
+1728208200000,8.81,8.81,8.78,8.78,5914.22,,,,,
+1728208500000,8.78,8.78,8.76,8.77,5987.72,,,,,
+1728208800000,8.77,8.77,8.76,8.76,352.23,,,,,