diff --git "a/backtests_csv/hedwci89.csv" "b/backtests_csv/hedwci89.csv"
new file mode 100644--- /dev/null
+++ "b/backtests_csv/hedwci89.csv"
@@ -0,0 +1,2164 @@
+ts,open,high,low,close,volume,order_type,order_rate,order_amount,order_id,pnl
+1731024000000,27.39,27.55,27.39,27.51,13598.87,,,,,
+1731024300000,27.51,27.64,27.48,27.63,6185.04,,,,,
+1731024600000,27.63,27.72,27.61,27.71,9749.42,,,,,
+1731024900000,27.71,27.78,27.69,27.71,13088.87,,,,,
+1731025200000,27.7,27.8,27.69,27.78,7264.09,,,,,
+1731025500000,27.78,27.84,27.76,27.81,8286.91,,,,,
+1731025800000,27.81,27.88,27.71,27.76,12571.35,,,,,
+1731026100000,27.77,27.86,27.71,27.72,11495.09,,,,,
+1731026400000,27.72,27.85,27.7,27.83,8203.54,,,,,
+1731026700000,27.83,28.0,27.82,27.92,34649.86,,,,,
+1731027000000,27.91,27.92,27.78,27.81,7894.3,,,,,
+1731027300000,27.81,27.84,27.74,27.75,10087.19,,,,,
+1731027600000,27.74,27.93,27.72,27.86,15363.39,,,,,
+1731027900000,27.86,27.96,27.86,27.94,5589.74,,,,,
+1731028200000,27.94,27.96,27.9,27.91,6806.98,,,,,
+1731028500000,27.91,27.92,27.83,27.84,3254.39,,,,,
+1731028800000,27.83,27.94,27.82,27.94,4160.08,,,,,
+1731029100000,27.94,27.94,27.86,27.88,2625.65,,,,,
+1731029400000,27.88,27.88,27.79,27.81,7075.23,,,,,
+1731029700000,27.8,27.8,27.55,27.65,18867.95,,,,,
+1731030000000,27.66,27.67,27.48,27.56,10771.67,,,,,
+1731030300000,27.55,27.66,27.53,27.55,5768.77,,,,,
+1731030600000,27.55,27.59,27.52,27.56,2996.75,,,,,
+1731030900000,27.56,27.63,27.55,27.6,2512.09,,,,,
+1731031200000,27.59,27.63,27.52,27.52,3135.12,,,,,
+1731031500000,27.53,27.53,27.43,27.46,5096.46,,,,,
+1731031800000,27.46,27.51,27.45,27.47,2237.58,,,,,
+1731032100000,27.48,27.52,27.41,27.42,2178.84,,,,,
+1731032400000,27.43,27.46,27.34,27.34,4156.21,,,,,
+1731032700000,27.35,27.4,27.29,27.3,5418.41,,,,,
+1731033000000,27.3,27.37,27.3,27.32,6412.79,,,,,
+1731033300000,27.33,27.39,27.25,27.25,6428.83,,,,,
+1731033600000,27.26,27.31,27.24,27.24,3921.03,,,,,
+1731033900000,27.24,27.27,27.21,27.24,7227.89,,,,,
+1731034200000,27.24,27.26,27.2,27.22,4746.82,,,,,
+1731034500000,27.21,27.21,27.14,27.17,3041.67,,,,,
+1731034800000,27.17,27.2,27.1,27.19,6446.41,,,,,
+1731035100000,27.19,27.31,27.17,27.3,5842.4,,,,,
+1731035400000,27.29,27.33,27.29,27.33,2161.29,,,,,
+1731035700000,27.33,27.33,27.24,27.24,3495.75,,,,,
+1731036000000,27.24,27.29,27.23,27.27,1234.65,,,,,
+1731036300000,27.27,27.27,27.23,27.24,3343.36,,,,,
+1731036600000,27.24,27.27,27.19,27.2,5955.38,,,,,
+1731036900000,27.2,27.23,27.18,27.21,2218.46,,,,,
+1731037200000,27.21,27.32,27.17,27.32,4789.02,,,,,
+1731037500000,27.32,27.38,27.32,27.37,3289.78,,,,,
+1731037800000,27.36,27.5,27.35,27.43,18435.41,,,,,
+1731038100000,27.42,27.43,27.38,27.4,1129.1,,,,,
+1731038400000,27.39,27.43,27.35,27.4,2443.46,,,,,
+1731038700000,27.4,27.43,27.35,27.37,2695.9,,,,,
+1731039000000,27.36,27.42,27.36,27.38,1437.91,,,,,
+1731039300000,27.38,27.43,27.38,27.39,3741.25,,,,,
+1731039600000,27.4,27.42,27.38,27.39,1017.34,,,,,
+1731039900000,27.4,27.41,27.28,27.34,33735.76,,,,,
+1731040200000,27.33,27.39,27.32,27.35,3793.6,,,,,
+1731040500000,27.36,27.36,27.29,27.31,1286.1,,,,,
+1731040800000,27.3,27.31,27.24,27.26,2583.78,,,,,
+1731041100000,27.27,27.29,27.23,27.23,2075.96,,,,,
+1731041400000,27.23,27.28,27.22,27.25,1746.72,,,,,
+1731041700000,27.25,27.26,27.21,27.24,1488.94,,,,,
+1731042000000,27.24,27.29,27.22,27.25,2626.45,,,,,
+1731042300000,27.25,27.36,27.25,27.36,2068.71,,,,,
+1731042600000,27.36,27.4,27.35,27.37,1474.64,,,,,
+1731042900000,27.37,27.42,27.36,27.4,1382.45,,,,,
+1731043200000,27.4,27.43,27.35,27.4,6879.75,,,,,
+1731043500000,27.42,27.43,27.39,27.43,2310.36,,,,,
+1731043800000,27.42,27.53,27.41,27.43,10519.7,,,,,
+1731044100000,27.43,27.47,27.43,27.44,4590.69,,,,,
+1731044400000,27.43,27.45,27.41,27.43,2271.85,,,,,
+1731044700000,27.44,27.46,27.41,27.45,2823.8,,,,,
+1731045000000,27.46,27.46,27.41,27.43,2314.83,,,,,
+1731045300000,27.43,27.45,27.4,27.45,2286.5,,,,,
+1731045600000,27.45,27.45,27.4,27.41,1835.94,,,,,
+1731045900000,27.42,27.43,27.33,27.36,6261.37,,,,,
+1731046200000,27.36,27.4,27.34,27.37,2832.44,,,,,
+1731046500000,27.37,27.51,27.36,27.51,4065.63,,,,,
+1731046800000,27.51,27.57,27.5,27.53,7560.48,,,,,
+1731047100000,27.53,27.55,27.51,27.55,1507.58,,,,,
+1731047400000,27.54,27.54,27.46,27.52,3538.25,,,,,
+1731047700000,27.51,27.54,27.43,27.45,3974.27,,,,,
+1731048000000,27.46,27.5,27.46,27.48,2318.89,,,,,
+1731048300000,27.48,27.52,27.47,27.48,1788.13,,,,,
+1731048600000,27.49,27.49,27.36,27.36,5928.83,,,,,
+1731048900000,27.36,27.42,27.36,27.39,3371.76,,,,,
+1731049200000,27.38,27.42,27.36,27.38,3676.72,,,,,
+1731049500000,27.37,27.39,27.23,27.25,4810.46,,,,,
+1731049800000,27.25,27.25,27.17,27.21,8090.62,,,,,
+1731050100000,27.21,27.27,27.2,27.21,3333.62,,,,,
+1731050400000,27.21,27.27,27.17,27.27,8608.5,,,,,
+1731050700000,27.27,27.39,27.27,27.39,4257.45,,,,,
+1731051000000,27.39,27.42,27.36,27.37,6486.43,,,,,
+1731051300000,27.38,27.51,27.37,27.46,7693.63,,,,,
+1731051600000,27.47,27.54,27.47,27.51,4744.41,,,,,
+1731051900000,27.51,27.6,27.51,27.55,8645.66,,,,,
+1731052200000,27.56,27.69,27.56,27.64,10818.0,,,,,
+1731052500000,27.63,27.64,27.55,27.59,2782.75,,,,,
+1731052800000,27.59,27.62,27.46,27.47,7200.11,,,,,
+1731053100000,27.46,27.52,27.4,27.46,5933.54,,,,,
+1731053400000,27.45,27.45,27.36,27.41,3346.42,,,,,
+1731053700000,27.41,27.44,27.35,27.41,4059.18,,,,,
+1731054000000,27.41,27.5,27.4,27.43,10904.83,,,,,
+1731054300000,27.43,27.49,27.39,27.47,3628.22,,,,,
+1731054600000,27.47,27.5,27.45,27.46,2330.73,,,,,
+1731054900000,27.46,27.49,27.41,27.45,3194.35,,,,,
+1731055200000,27.44,27.44,27.36,27.4,2772.84,,,,,
+1731055500000,27.4,27.47,27.38,27.46,2167.71,,,,,
+1731055800000,27.46,27.5,27.45,27.47,2014.94,,,,,
+1731056100000,27.46,27.49,27.45,27.45,2578.37,,,,,
+1731056400000,27.46,27.49,27.43,27.45,3293.83,,,,,
+1731056700000,27.45,27.55,27.44,27.53,4930.83,,,,,
+1731057000000,27.53,27.59,27.51,27.59,5365.44,,,,,
+1731057300000,27.59,27.79,27.57,27.77,28124.15,,,,,
+1731057600000,27.77,27.85,27.75,27.81,13606.19,,,,,
+1731057900000,27.81,27.81,27.71,27.73,10390.72,,,,,
+1731058200000,27.74,27.77,27.71,27.75,5564.43,,,,,
+1731058500000,27.75,27.75,27.67,27.7,4829.14,,,,,
+1731058800000,27.7,27.73,27.67,27.7,3079.41,,,,,
+1731059100000,27.7,27.83,27.61,27.66,29629.36,,,,,
+1731059400000,27.66,27.69,27.62,27.67,7498.52,,,,,
+1731059700000,27.67,27.74,27.67,27.69,4926.99,,,,,
+1731060000000,27.69,27.74,27.65,27.69,10023.61,,,,,
+1731060300000,27.68,27.72,27.64,27.71,8238.75,,,,,
+1731060600000,27.71,27.71,27.63,27.67,5245.64,,,,,
+1731060900000,27.67,27.79,27.67,27.74,5071.3,,,,,
+1731061200000,27.74,27.77,27.65,27.72,5372.23,,,,,
+1731061500000,27.71,27.82,27.7,27.81,4416.94,,,,,
+1731061800000,27.82,27.82,27.76,27.77,4092.57,,,,,
+1731062100000,27.77,27.85,27.74,27.85,12584.14,,,,,
+1731062400000,27.85,27.93,27.84,27.92,6201.54,,,,,
+1731062700000,27.93,27.95,27.85,27.94,7751.36,,,,,
+1731063000000,27.94,28.04,27.91,28.04,19814.89,,,,,
+1731063300000,28.03,28.07,28.01,28.05,9423.58,,,,,
+1731063600000,28.05,28.08,28.02,28.04,7698.84,,,,,
+1731063900000,28.04,28.09,28.0,28.04,6409.44,,,,,
+1731064200000,28.04,28.08,28.02,28.05,15084.46,,,,,
+1731064500000,28.05,28.17,28.03,28.13,16676.41,,,,,
+1731064800000,28.12,28.12,28.03,28.09,7734.12,,,,,
+1731065100000,28.08,28.1,28.02,28.1,7471.8,,,,,
+1731065400000,28.1,28.1,28.03,28.04,4940.96,,,,,
+1731065700000,28.03,28.03,27.94,28.0,12282.36,,,,,
+1731066000000,28.0,28.24,28.0,28.15,26046.31,,,,,
+1731066300000,28.15,28.21,28.13,28.2,10101.86,,,,,
+1731066600000,28.2,28.22,28.14,28.21,13059.22,,,,,
+1731066900000,28.21,28.22,28.13,28.15,11721.58,,,,,
+1731067200000,28.14,28.34,28.14,28.34,22897.51,,,,,
+1731067500000,28.34,28.45,28.33,28.39,26525.52,,,,,
+1731067800000,28.4,28.46,28.38,28.39,12539.25,,,,,
+1731068100000,28.38,28.43,28.33,28.39,10268.97,,,,,
+1731068400000,28.38,28.39,28.3,28.34,5575.66,,,,,
+1731068700000,28.35,28.36,28.23,28.29,9329.56,,,,,
+1731069000000,28.29,28.44,28.28,28.39,12365.64,,,,,
+1731069300000,28.39,28.46,28.36,28.41,10137.95,,,,,
+1731069600000,28.41,28.41,28.31,28.34,9505.2,,,,,
+1731069900000,28.35,28.37,28.27,28.29,6658.35,,,,,
+1731070200000,28.28,28.3,28.19,28.2,6902.12,,,,,
+1731070500000,28.2,28.29,28.16,28.24,14651.17,,,,,
+1731070800000,28.24,28.24,28.16,28.19,12037.16,,,,,
+1731071100000,28.19,28.25,28.14,28.16,8152.85,,,,,
+1731071400000,28.16,28.16,28.04,28.1,20330.68,,,,,
+1731071700000,28.1,28.15,28.06,28.12,3499.88,,,,,
+1731072000000,28.11,28.14,28.08,28.09,5192.64,,,,,
+1731072300000,28.09,28.09,28.02,28.07,9503.47,,,,,
+1731072600000,28.06,28.08,28.01,28.03,3584.53,,,,,
+1731072900000,28.02,28.12,28.01,28.06,5691.62,,,,,
+1731073200000,28.05,28.09,28.02,28.07,2793.42,,,,,
+1731073500000,28.06,28.15,28.06,28.07,9113.94,,,,,
+1731073800000,28.08,28.28,28.07,28.28,7146.01,,,,,
+1731074100000,28.28,28.37,28.27,28.36,15108.24,,,,,
+1731074400000,28.37,28.38,28.28,28.32,12414.81,,,,,
+1731074700000,28.31,28.41,28.31,28.37,8878.02,,,,,
+1731075000000,28.37,28.37,28.27,28.28,5097.93,,,,,
+1731075300000,28.27,28.3,28.23,28.29,8302.96,,,,,
+1731075600000,28.28,28.44,28.27,28.38,12927.47,,,,,
+1731075900000,28.37,28.55,28.37,28.54,43558.66,,,,,
+1731076200000,28.53,28.55,28.38,28.5,8830.41,,,,,
+1731076500000,28.5,28.58,28.39,28.45,17404.06,,,,,
+1731076800000,28.45,28.45,28.16,28.18,17936.37,,,,,
+1731077100000,28.18,28.28,28.13,28.15,19194.38,,,,,
+1731077400000,28.15,28.21,28.06,28.19,20170.01,,,,,
+1731077700000,28.19,28.19,28.0,28.02,16060.29,,,,,
+1731078000000,28.02,28.26,28.01,28.04,16662.68,,,,,
+1731078300000,28.04,28.04,27.83,27.98,32370.16,,,,,
+1731078600000,27.97,27.98,27.85,27.94,11411.63,,,,,
+1731078900000,27.95,28.09,27.82,28.09,16130.38,,,,,
+1731079200000,28.1,28.31,28.09,28.26,16230.1,,,,,
+1731079500000,28.25,28.32,28.18,28.2,14340.3,,,,,
+1731079800000,28.2,28.34,28.14,28.16,11735.82,,,,,
+1731080100000,28.16,28.17,28.08,28.13,15903.54,,,,,
+1731080400000,28.13,28.16,28.04,28.04,11376.69,,,,,
+1731080700000,28.05,28.09,27.85,27.9,23093.82,,,,,
+1731081000000,27.89,28.06,27.88,28.02,6047.46,,,,,
+1731081300000,28.03,28.1,28.0,28.09,3369.78,,,,,
+1731081600000,28.09,28.23,28.07,28.22,18691.39,,,,,
+1731081900000,28.23,28.29,28.14,28.18,8365.01,,,,,
+1731082200000,28.18,28.22,28.1,28.16,15444.99,,,,,
+1731082500000,28.16,28.2,28.04,28.17,8743.72,,,,,
+1731082800000,28.18,28.25,28.11,28.16,5785.67,,,,,
+1731083100000,28.16,28.18,28.1,28.13,6379.63,,,,,
+1731083400000,28.13,28.14,27.8,27.8,22831.84,,,,,
+1731083700000,27.8,27.91,27.78,27.86,14070.42,,,,,
+1731084000000,27.86,27.86,27.69,27.76,17467.31,,,,,
+1731084300000,27.77,27.82,27.72,27.73,6276.05,,,,,
+1731084600000,27.74,27.9,27.74,27.83,10282.48,,,,,
+1731084900000,27.83,27.88,27.72,27.72,7025.21,,,,,
+1731085200000,27.72,27.84,27.71,27.8,7903.11,,,,,
+1731085500000,27.81,27.82,27.53,27.55,20855.49,,,,,
+1731085800000,27.54,27.71,27.53,27.67,12669.33,,,,,
+1731086100000,27.66,27.74,27.58,27.7,8283.82,,,,,
+1731086400000,27.7,27.72,27.58,27.62,10852.36,,,,,
+1731086700000,27.61,27.66,27.52,27.58,8670.94,,,,,
+1731087000000,27.57,27.88,27.51,27.87,26230.47,,,,,
+1731087300000,27.88,27.93,27.84,27.9,9749.94,,,,,
+1731087600000,27.9,27.97,27.89,27.96,6130.25,,,,,
+1731087900000,27.96,28.04,27.9,27.97,8657.95,,,,,
+1731088200000,27.98,28.19,27.98,28.14,20553.49,,,,,
+1731088500000,28.13,28.16,28.11,28.13,3117.65,,,,,
+1731088800000,28.13,28.18,28.04,28.07,6724.81,,,,,
+1731089100000,28.07,28.08,27.93,27.93,13204.97,,,,,
+1731089400000,27.94,27.97,27.93,27.95,6751.69,,,,,
+1731089700000,27.95,28.08,27.95,27.99,6471.0,,,,,
+1731090000000,27.99,28.09,27.99,28.0,8415.65,,,,,
+1731090300000,28.0,28.11,27.99,28.11,3765.72,,,,,
+1731090600000,28.11,28.16,28.08,28.16,5820.82,,,,,
+1731090900000,28.16,28.27,28.15,28.25,17752.77,,,,,
+1731091200000,28.24,28.26,28.05,28.19,20035.08,,,,,
+1731091500000,28.19,28.3,28.17,28.3,14601.67,,,,,
+1731091800000,28.3,28.33,28.15,28.21,9569.41,,,,,
+1731092100000,28.21,28.33,28.18,28.27,7463.3,,,,,
+1731092400000,28.26,28.3,28.2,28.25,7992.1,,,,,
+1731092700000,28.25,28.36,28.23,28.33,9123.03,,,,,
+1731093000000,28.33,28.36,28.32,28.32,4669.98,,,,,
+1731093300000,28.32,28.41,28.29,28.29,12423.43,,,,,
+1731093600000,28.3,28.34,28.28,28.29,4231.79,,,,,
+1731093900000,28.29,28.41,28.25,28.4,6304.06,,,,,
+1731094200000,28.41,28.41,28.32,28.36,10124.98,,,,,
+1731094500000,28.37,28.42,28.35,28.38,4894.2,,,,,
+1731094800000,28.38,28.44,28.37,28.44,7372.84,,,,,
+1731095100000,28.44,28.48,28.41,28.44,8441.12,,,,,
+1731095400000,28.45,28.5,28.38,28.38,16121.55,,,,,
+1731095700000,28.39,28.39,28.33,28.34,11206.61,,,,,
+1731096000000,28.33,28.43,28.3,28.4,10237.34,,,,,
+1731096300000,28.4,28.44,28.34,28.42,4852.82,,,,,
+1731096600000,28.42,28.43,28.33,28.37,6692.53,,,,,
+1731096900000,28.36,28.4,28.3,28.31,10285.6,,,,,
+1731097200000,28.31,28.32,28.23,28.26,9163.2,,,,,
+1731097500000,28.26,28.33,28.22,28.31,9044.43,,,,,
+1731097800000,28.31,28.35,28.25,28.32,5950.32,,,,,
+1731098100000,28.32,28.34,28.26,28.31,4171.06,,,,,
+1731098400000,28.32,28.34,28.29,28.31,2604.5,,,,,
+1731098700000,28.31,28.38,28.18,28.26,14896.87,,,,,
+1731099000000,28.26,28.37,28.25,28.37,5510.44,,,,,
+1731099300000,28.37,28.4,28.3,28.35,7864.0,,,,,
+1731099600000,28.35,28.49,28.35,28.41,11438.91,,,,,
+1731099900000,28.4,28.42,28.33,28.37,3787.65,,,,,
+1731100200000,28.37,28.38,28.29,28.29,3213.38,,,,,
+1731100500000,28.28,28.28,28.14,28.16,15447.62,,,,,
+1731100800000,28.16,28.19,28.08,28.19,11951.71,,,,,
+1731101100000,28.18,28.19,28.14,28.15,7129.31,,,,,
+1731101400000,28.15,28.24,28.11,28.22,5778.3,,,,,
+1731101700000,28.22,28.46,28.22,28.46,25302.62,,,,,
+1731102000000,28.46,28.51,28.44,28.47,5128.35,,,,,
+1731102300000,28.48,28.5,28.4,28.41,3451.7,,,,,
+1731102600000,28.42,28.48,28.39,28.4,2644.84,,,,,
+1731102900000,28.4,28.47,28.4,28.43,6228.49,,,,,
+1731103200000,28.43,28.49,28.43,28.45,7921.49,,,,,
+1731103500000,28.45,28.51,28.4,28.43,9681.4,,,,,
+1731103800000,28.42,28.44,28.39,28.4,3890.1,,,,,
+1731104100000,28.4,28.42,28.32,28.39,9816.26,,,,,
+1731104400000,28.38,28.49,28.34,28.48,5182.94,,,,,
+1731104700000,28.49,28.58,28.49,28.58,6327.18,,,,,
+1731105000000,28.57,28.64,28.56,28.57,16489.0,,,,,
+1731105300000,28.57,28.64,28.51,28.58,5054.72,,,,,
+1731105600000,28.58,28.59,28.55,28.57,3230.49,,,,,
+1731105900000,28.58,28.58,28.53,28.57,1243.08,,,,,
+1731106200000,28.57,28.6,28.53,28.59,2915.79,,,,,
+1731106500000,28.59,28.6,28.56,28.6,2981.0,,,,,
+1731106800000,28.6,28.65,28.54,28.6,8556.58,,,,,
+1731107100000,28.6,28.68,28.58,28.62,4219.96,,,,,
+1731107400000,28.62,28.64,28.59,28.62,2783.85,,,,,
+1731107700000,28.61,28.62,28.56,28.59,2835.05,,,,,
+1731108000000,28.58,28.59,28.5,28.51,9988.94,,,,,
+1731108300000,28.51,28.53,28.48,28.52,1013.93,,,,,
+1731108600000,28.53,28.57,28.51,28.54,3213.61,,,,,
+1731108900000,28.53,28.58,28.49,28.57,3611.53,,,,,
+1731109200000,28.58,28.64,28.58,28.62,5004.08,,,,,
+1731109500000,28.62,28.65,28.61,28.65,2177.32,,,,,
+1731109800000,28.65,28.73,28.65,28.73,8173.15,,,,,
+1731110100000,28.73,28.79,28.71,28.78,8554.49,,,,,
+1731110400000,28.78,28.92,28.77,28.88,39487.15,,,,,
+1731110700000,28.88,28.96,28.86,28.95,11908.56,,,,,
+1731111000000,28.95,28.98,28.94,28.98,10852.26,,,,,
+1731111300000,28.97,29.02,28.94,28.97,22229.46,,,,,
+1731111600000,28.96,29.23,28.95,29.23,26862.33,,,,,
+1731111900000,29.22,29.53,29.19,29.45,50535.16,,,,,
+1731112200000,29.45,29.58,29.26,29.27,40770.29,,,,,
+1731112500000,29.28,29.41,29.24,29.41,28167.5,,,,,
+1731112800000,29.41,29.65,29.41,29.62,24449.18,,,,,
+1731113100000,29.62,29.63,29.47,29.48,16627.53,,,,,
+1731113400000,29.49,29.55,29.33,29.53,20837.14,,,,,
+1731113700000,29.52,29.52,29.34,29.41,8272.14,,,,,
+1731114000000,29.4,29.48,29.34,29.4,13624.84,,,,,
+1731114300000,29.4,29.45,29.32,29.39,11546.33,,,,,
+1731114600000,29.39,29.46,29.28,29.3,10650.03,,,,,
+1731114900000,29.3,29.34,29.18,29.19,13564.4,,,,,
+1731115200000,29.18,29.22,29.11,29.11,9529.56,,,,,
+1731115500000,29.12,29.15,29.08,29.1,9047.17,,,,,
+1731115800000,29.09,29.1,28.89,28.92,32950.86,,,,,
+1731116100000,28.92,28.97,28.87,28.94,9014.74,,,,,
+1731116400000,28.94,28.97,28.9,28.95,8391.11,,,,,
+1731116700000,28.95,28.98,28.79,28.81,20676.83,,,,,
+1731117000000,28.81,28.88,28.78,28.85,7491.89,,,,,
+1731117300000,28.85,28.85,28.71,28.76,16485.98,,,,,
+1731117600000,28.76,28.84,28.69,28.82,13657.43,,,,,
+1731117900000,28.82,28.93,28.81,28.92,4572.51,,,,,
+1731118200000,28.91,28.95,28.7,28.71,22733.72,,,,,
+1731118500000,28.72,28.73,28.66,28.69,9818.47,,,,,
+1731118800000,28.68,28.69,28.6,28.64,10627.3,,,,,
+1731119100000,28.64,28.74,28.58,28.72,6825.44,,,,,
+1731119400000,28.71,28.8,28.69,28.74,5493.4,,,,,
+1731119700000,28.74,28.76,28.64,28.65,2991.67,,,,,
+1731120000000,28.65,28.65,28.58,28.63,7045.31,,,,,
+1731120300000,28.64,28.69,28.62,28.67,2294.91,,,,,
+1731120600000,28.66,28.77,28.65,28.76,5649.87,,,,,
+1731120900000,28.77,28.91,28.77,28.82,22510.47,,,,,
+1731121200000,28.82,28.92,28.81,28.91,4930.98,,,,,
+1731121500000,28.91,29.0,28.82,28.98,16663.9,,,,,
+1731121800000,28.98,29.06,28.97,29.04,6275.21,,,,,
+1731122100000,29.04,29.1,28.98,28.99,7422.06,,,,,
+1731122400000,28.99,29.0,28.89,28.89,3535.69,,,,,
+1731122700000,28.89,28.89,28.82,28.83,4185.07,,,,,
+1731123000000,28.83,28.84,28.74,28.83,10487.52,,,,,
+1731123300000,28.82,28.85,28.76,28.78,2483.8,,,,,
+1731123600000,28.78,28.8,28.73,28.75,1558.14,,,,,
+1731123900000,28.74,28.74,28.66,28.7,3862.3,,,,,
+1731124200000,28.7,28.7,28.61,28.68,5719.14,,,,,
+1731124500000,28.68,28.71,28.66,28.67,4439.2,,,,,
+1731124800000,28.68,29.14,28.68,28.93,65519.34,,,,,
+1731125100000,28.93,29.03,28.91,28.97,8043.88,,,,,
+1731125400000,28.97,29.01,28.89,28.89,3963.7,,,,,
+1731125700000,28.89,28.97,28.89,28.97,1221.84,,,,,
+1731126000000,28.97,28.99,28.92,28.96,4160.65,,,,,
+1731126300000,28.95,28.97,28.93,28.95,1338.76,,,,,
+1731126600000,28.95,28.99,28.93,28.97,3425.35,,,,,
+1731126900000,28.97,28.98,28.87,28.94,7646.71,,,,,
+1731127200000,28.93,29.07,28.93,29.0,7611.14,,,,,
+1731127500000,29.01,29.01,28.94,28.94,2982.09,,,,,
+1731127800000,28.95,28.95,28.87,28.93,7567.42,,,,,
+1731128100000,28.93,29.01,28.92,29.0,2234.41,,,,,
+1731128400000,29.01,29.02,28.93,28.94,6193.14,,,,,
+1731128700000,28.95,28.99,28.92,28.99,2435.41,,,,,
+1731129000000,29.0,29.0,28.93,28.94,2733.97,,,,,
+1731129300000,28.94,28.99,28.93,28.98,5284.5,,,,,
+1731129600000,28.98,28.99,28.94,28.95,1883.26,,,,,
+1731129900000,28.95,29.08,28.94,28.95,11464.04,,,,,
+1731130200000,28.96,29.1,28.95,29.09,5950.19,,,,,
+1731130500000,29.09,29.17,29.07,29.17,7678.53,,,,,
+1731130800000,29.17,29.26,29.15,29.21,19687.06,,,,,
+1731131100000,29.2,29.26,29.13,29.25,13926.63,,,,,
+1731131400000,29.26,29.3,29.2,29.25,14508.0,,,,,
+1731131700000,29.25,29.29,29.22,29.24,11017.21,,,,,
+1731132000000,29.23,29.33,29.18,29.31,20226.88,,,,,
+1731132300000,29.32,29.48,29.28,29.46,14720.06,,,,,
+1731132600000,29.47,29.6,29.41,29.58,38743.83,,,,,
+1731132900000,29.58,29.62,29.51,29.6,15516.78,,,,,
+1731133200000,29.59,29.68,29.54,29.54,14039.75,,,,,
+1731133500000,29.54,29.59,29.48,29.5,11937.18,,,,,
+1731133800000,29.51,29.51,29.39,29.4,9390.12,,,,,
+1731134100000,29.4,29.41,29.26,29.35,14246.23,,,,,
+1731134400000,29.34,29.38,29.3,29.36,5223.59,,,,,
+1731134700000,29.36,29.37,29.28,29.34,5725.87,,,,,
+1731135000000,29.35,29.48,29.34,29.37,14860.43,,,,,
+1731135300000,29.37,29.49,29.36,29.42,6130.65,,,,,
+1731135600000,29.41,29.44,29.39,29.44,7073.06,,,,,
+1731135900000,29.43,29.43,29.3,29.35,3631.02,,,,,
+1731136200000,29.35,29.35,29.26,29.28,7279.19,,,,,
+1731136500000,29.28,29.31,29.23,29.27,5057.48,,,,,
+1731136800000,29.26,29.26,29.15,29.17,8853.18,,,,,
+1731137100000,29.17,29.2,29.14,29.14,4231.27,,,,,
+1731137400000,29.15,29.17,29.11,29.14,8122.59,,,,,
+1731137700000,29.13,29.17,29.09,29.17,6138.44,,,,,
+1731138000000,29.17,29.18,29.1,29.13,2980.6,,,,,
+1731138300000,29.13,29.2,29.12,29.17,5462.28,,,,,
+1731138600000,29.16,29.27,29.16,29.27,4648.33,,,,,
+1731138900000,29.26,29.29,29.25,29.26,2510.33,,,,,
+1731139200000,29.27,29.3,29.24,29.25,4047.41,,,,,
+1731139500000,29.25,29.29,29.23,29.25,2962.9,,,,,
+1731139800000,29.25,29.37,29.25,29.36,4644.56,,,,,
+1731140100000,29.36,29.45,29.36,29.45,6234.63,,,,,
+1731140400000,29.45,29.49,29.41,29.45,3656.24,,,,,
+1731140700000,29.45,29.49,29.4,29.48,7197.87,,,,,
+1731141000000,29.48,29.5,29.43,29.49,6288.2,,,,,
+1731141300000,29.49,29.53,29.46,29.49,6798.68,,,,,
+1731141600000,29.48,29.51,29.39,29.44,7299.21,,,,,
+1731141900000,29.43,29.51,29.41,29.41,3897.65,,,,,
+1731142200000,29.41,29.52,29.36,29.48,14245.23,,,,,
+1731142500000,29.48,29.51,29.47,29.49,6034.59,,,,,
+1731142800000,29.48,29.6,29.48,29.58,9016.22,,,,,
+1731143100000,29.58,29.66,29.57,29.62,7077.44,,,,,
+1731143400000,29.61,29.63,29.56,29.61,7308.16,,,,,
+1731143700000,29.62,29.69,29.59,29.62,9024.97,,,,,
+1731144000000,29.62,29.67,29.46,29.47,12911.52,,,,,
+1731144300000,29.46,29.61,29.46,29.6,4388.94,,,,,
+1731144600000,29.6,29.61,29.55,29.55,4571.63,,,,,
+1731144900000,29.55,29.57,29.46,29.56,6715.85,,,,,
+1731145200000,29.56,29.58,29.48,29.5,2578.73,,,,,
+1731145500000,29.49,29.54,29.45,29.53,4924.5,,,,,
+1731145800000,29.53,29.62,29.53,29.59,5356.54,,,,,
+1731146100000,29.59,29.6,29.53,29.55,3822.51,,,,,
+1731146400000,29.56,29.63,29.54,29.63,5046.61,,,,,
+1731146700000,29.64,29.71,29.62,29.71,8442.72,,,,,
+1731147000000,29.7,29.77,29.7,29.76,10486.04,,,,,
+1731147300000,29.75,29.78,29.69,29.74,9884.66,,,,,
+1731147600000,29.74,29.78,29.69,29.72,6397.89,,,,,
+1731147900000,29.73,29.79,29.59,29.63,26651.63,,,,,
+1731148200000,29.63,29.63,29.51,29.58,25644.23,,,,,
+1731148500000,29.58,29.72,29.56,29.59,29485.84,,,,,
+1731148800000,29.58,29.63,29.57,29.58,6707.75,,,,,
+1731149100000,29.57,29.59,29.54,29.56,2867.2,,,,,
+1731149400000,29.57,29.59,29.54,29.57,3463.39,,,,,
+1731149700000,29.57,29.57,29.51,29.54,7124.71,,,,,
+1731150000000,29.55,29.56,29.46,29.5,13648.66,,,,,
+1731150300000,29.51,29.53,29.46,29.47,3490.26,,,,,
+1731150600000,29.47,29.51,29.43,29.49,5962.46,,,,,
+1731150900000,29.49,29.49,29.43,29.45,5949.49,,,,,
+1731151200000,29.46,29.47,29.42,29.44,7121.6,,,,,
+1731151500000,29.44,29.44,29.28,29.33,26313.49,,,,,
+1731151800000,29.34,29.4,29.33,29.37,5741.78,,,,,
+1731152100000,29.36,29.38,29.32,29.34,5744.81,,,,,
+1731152400000,29.34,29.43,29.31,29.42,8474.26,,,,,
+1731152700000,29.43,29.48,29.42,29.46,5174.92,,,,,
+1731153000000,29.47,29.5,29.44,29.5,3990.18,,,,,
+1731153300000,29.49,29.52,29.48,29.5,5259.73,,,,,
+1731153600000,29.5,29.59,29.43,29.46,8604.02,,,,,
+1731153900000,29.45,29.46,29.33,29.33,6509.72,,,,,
+1731154200000,29.34,29.36,29.29,29.3,7472.47,,,,,
+1731154500000,29.3,29.31,29.15,29.21,26657.55,,,,,
+1731154800000,29.21,29.29,29.2,29.2,6978.55,,,,,
+1731155100000,29.21,29.28,29.2,29.22,5158.01,,,,,
+1731155400000,29.22,29.23,29.14,29.16,7100.0,,,,,
+1731155700000,29.16,29.19,29.14,29.16,7471.57,,,,,
+1731156000000,29.15,29.22,29.15,29.21,5506.03,,,,,
+1731156300000,29.21,29.21,29.11,29.12,8425.9,,,,,
+1731156600000,29.11,29.12,29.07,29.1,9779.85,,,,,
+1731156900000,29.11,29.11,29.04,29.05,8618.06,buy,29.071249999999974,9.31149917039881,272951,0.0
+1731157200000,29.04,29.12,29.04,29.09,7235.82,,,,,
+1731157500000,29.1,29.15,29.1,29.13,3657.53,,,,,
+1731157800000,29.14,29.2,29.1,29.17,6140.52,,,,,
+1731158100000,29.18,29.19,29.16,29.17,3065.63,,,,,
+1731158400000,29.16,29.16,29.06,29.06,6748.41,,,,,
+1731158700000,29.07,29.09,29.04,29.08,6299.5,,,,,
+1731159000000,29.09,29.14,29.07,29.12,6099.61,,,,,
+1731159300000,29.12,29.15,29.08,29.13,6548.84,,,,,
+1731159600000,29.13,29.17,29.08,29.09,8742.52,,,,,
+1731159900000,29.08,29.15,29.05,29.14,12468.26,,,,,
+1731160200000,29.14,29.2,29.14,29.19,3965.25,,,,,
+1731160500000,29.19,29.19,28.91,28.94,40055.28,,,,,
+1731160800000,28.94,28.96,28.9,28.92,8143.87,,,,,
+1731161100000,28.92,28.95,28.82,28.86,9487.96,,,,,
+1731161400000,28.85,28.91,28.82,28.87,4521.94,,,,,
+1731161700000,28.87,28.87,28.8,28.8,7991.78,,,,,
+1731162000000,28.8,28.83,28.77,28.8,19471.1,,,,,
+1731162300000,28.8,28.87,28.79,28.82,17328.66,,,,,
+1731162600000,28.82,28.82,28.78,28.78,4729.67,,,,,
+1731162900000,28.78,28.8,28.65,28.71,30085.76,,,,,
+1731163200000,28.71,28.75,28.65,28.66,8111.58,,,,,
+1731163500000,28.66,28.79,28.65,28.76,7491.15,,,,,
+1731163800000,28.75,28.8,28.7,28.8,3434.98,,,,,
+1731164100000,28.8,28.82,28.77,28.78,4839.9,,,,,
+1731164400000,28.79,28.79,28.63,28.64,14060.44,,,,,
+1731164700000,28.64,28.67,28.62,28.66,6060.14,,,,,
+1731165000000,28.65,28.7,28.63,28.64,2511.88,,,,,
+1731165300000,28.64,28.69,28.63,28.67,2943.18,,,,,
+1731165600000,28.67,28.72,28.67,28.72,2200.69,,,,,
+1731165900000,28.71,28.73,28.69,28.71,3841.23,,,,,
+1731166200000,28.72,28.85,28.72,28.82,7491.32,,,,,
+1731166500000,28.81,28.85,28.79,28.82,11102.55,,,,,
+1731166800000,28.83,28.86,28.81,28.84,2055.14,,,,,
+1731167100000,28.84,28.84,28.75,28.81,6426.54,,,,,
+1731167400000,28.8,28.83,28.78,28.8,1767.69,,,,,
+1731167700000,28.79,28.83,28.78,28.82,2056.58,,,,,
+1731168000000,28.83,28.88,28.81,28.86,4626.15,,,,,
+1731168300000,28.86,28.86,28.8,28.8,5399.39,,,,,
+1731168600000,28.8,28.85,28.8,28.83,2796.47,,,,,
+1731168900000,28.83,28.84,28.7,28.78,7152.03,,,,,
+1731169200000,28.77,28.81,28.68,28.76,8183.29,,,,,
+1731169500000,28.76,28.83,28.74,28.83,3759.0,,,,,
+1731169800000,28.82,29.0,28.79,28.94,16804.85,,,,,
+1731170100000,28.94,29.0,28.85,28.85,4663.71,,,,,
+1731170400000,28.84,28.85,28.79,28.79,5309.77,,,,,
+1731170700000,28.79,28.85,28.77,28.82,3007.13,,,,,
+1731171000000,28.83,28.89,28.79,28.86,3964.31,,,,,
+1731171300000,28.85,28.86,28.8,28.81,1540.3,,,,,
+1731171600000,28.81,28.86,28.78,28.81,1837.87,,,,,
+1731171900000,28.8,28.86,28.73,28.78,8989.0,,,,,
+1731172200000,28.79,28.79,28.6,28.6,11643.47,,,,,
+1731172500000,28.6,28.73,28.49,28.69,23415.71,,,,,
+1731172800000,28.7,28.81,28.69,28.81,7004.57,,,,,
+1731173100000,28.8,28.8,28.72,28.79,4291.84,,,,,
+1731173400000,28.79,28.83,28.75,28.78,4053.41,,,,,
+1731173700000,28.77,28.82,28.72,28.81,6692.56,,,,,
+1731174000000,28.81,28.82,28.73,28.73,8445.34,,,,,
+1731174300000,28.74,28.79,28.71,28.79,3555.98,,,,,
+1731174600000,28.79,28.83,28.78,28.83,2504.04,,,,,
+1731174900000,28.82,28.87,28.81,28.86,3696.84,,,,,
+1731175200000,28.85,28.86,28.82,28.86,2925.16,,,,,
+1731175500000,28.86,28.86,28.8,28.85,2948.19,,,,,
+1731175800000,28.85,28.86,28.82,28.83,2421.32,,,,,
+1731176100000,28.82,28.91,28.82,28.88,6529.95,,,,,
+1731176400000,28.88,28.89,28.82,28.83,4795.26,,,,,
+1731176700000,28.84,28.85,28.82,28.84,1755.14,,,,,
+1731177000000,28.85,28.9,28.85,28.9,2511.61,,,,,
+1731177300000,28.91,28.93,28.88,28.93,5220.3,,,,,
+1731177600000,28.92,28.95,28.91,28.91,2526.0,,,,,
+1731177900000,28.91,28.98,28.9,28.97,4457.79,,,,,
+1731178200000,28.96,28.96,28.91,28.94,4047.96,,,,,
+1731178500000,28.95,28.96,28.92,28.95,1905.96,,,,,
+1731178800000,28.95,29.16,28.95,29.07,27546.73,,,,,
+1731179100000,29.08,29.08,28.95,28.98,10892.6,,,,,
+1731179400000,28.99,29.02,28.95,28.97,4015.28,,,,,
+1731179700000,28.97,29.04,28.9,29.02,13994.07,,,,,
+1731180000000,29.03,29.06,28.99,29.01,4422.41,,,,,
+1731180300000,29.01,29.05,28.99,29.03,3548.08,,,,,
+1731180600000,29.02,29.02,28.93,28.99,5647.59,,,,,
+1731180900000,28.99,28.99,28.85,28.91,5709.44,,,,,
+1731181200000,28.91,28.92,28.85,28.87,3209.62,,,,,
+1731181500000,28.86,28.93,28.86,28.92,3381.89,,,,,
+1731181800000,28.93,28.96,28.92,28.93,1203.53,,,,,
+1731182100000,28.94,29.03,28.93,29.0,12125.17,,,,,
+1731182400000,29.0,29.0,28.96,29.0,4403.52,,,,,
+1731182700000,29.0,29.06,29.0,29.06,2959.82,,,,,
+1731183000000,29.06,29.19,29.06,29.17,5358.17,,,,,
+1731183300000,29.17,29.21,29.15,29.21,5243.66,,,,,
+1731183600000,29.21,29.26,29.17,29.23,4284.46,,,,,
+1731183900000,29.23,29.25,29.18,29.24,7458.5,,,,,
+1731184200000,29.24,29.25,29.17,29.18,4341.48,,,,,
+1731184500000,29.18,29.3,29.18,29.3,8165.76,,,,,
+1731184800000,29.3,29.32,29.26,29.31,8296.44,,,,,
+1731185100000,29.3,29.33,29.24,29.25,9394.58,,,,,
+1731185400000,29.26,29.38,29.25,29.28,11850.4,,,,,
+1731185700000,29.28,29.38,29.26,29.36,9128.43,,,,,
+1731186000000,29.37,29.43,29.35,29.4,12808.06,,,,,
+1731186300000,29.41,29.43,29.31,29.35,7818.77,,,,,
+1731186600000,29.35,29.38,29.27,29.28,7620.21,,,,,
+1731186900000,29.27,29.29,29.24,29.25,3733.24,,,,,
+1731187200000,29.25,29.35,29.25,29.35,3848.28,,,,,
+1731187500000,29.35,29.46,29.31,29.45,7064.67,,,,,
+1731187800000,29.46,29.47,29.32,29.33,8253.47,,,,,
+1731188100000,29.33,29.36,29.3,29.3,3060.15,,,,,
+1731188400000,29.3,29.36,29.27,29.36,2355.2,,,,,
+1731188700000,29.35,29.36,29.22,29.24,4650.22,,,,,
+1731189000000,29.24,29.24,29.21,29.21,2023.06,,,,,
+1731189300000,29.21,29.28,29.21,29.26,2673.58,,,,,
+1731189600000,29.26,29.3,29.23,29.29,3615.89,,,,,
+1731189900000,29.29,29.3,29.25,29.3,4553.81,,,,,
+1731190200000,29.3,29.35,29.29,29.33,2824.55,,,,,
+1731190500000,29.33,29.4,29.3,29.38,6134.21,,,,,
+1731190800000,29.39,29.47,29.38,29.44,4694.14,,,,,
+1731191100000,29.44,29.53,29.44,29.52,10629.65,,,,,
+1731191400000,29.52,29.57,29.5,29.57,6769.9,,,,,
+1731191700000,29.57,29.67,29.55,29.6,20794.85,,,,,
+1731192000000,29.6,29.7,29.5,29.52,28324.85,,,,,
+1731192300000,29.52,29.67,29.51,29.66,9228.01,,,,,
+1731192600000,29.67,29.74,29.57,29.74,14504.38,,,,,
+1731192900000,29.73,29.79,29.7,29.76,14948.54,,,,,
+1731193200000,29.76,29.78,29.62,29.77,14253.26,,,,,
+1731193500000,29.77,29.8,29.68,29.71,11146.83,,,,,
+1731193800000,29.71,29.87,29.69,29.84,29868.46,,,,,
+1731194100000,29.84,29.84,29.74,29.8,9015.77,,,,,
+1731194400000,29.8,29.83,29.75,29.82,9867.44,,,,,
+1731194700000,29.82,29.82,29.7,29.73,16558.53,,,,,
+1731195000000,29.72,29.78,29.67,29.73,10619.59,sell,29.67328755,6.0464219862984665,510518,3.2849788154801702
+1731195300000,29.73,30.11,29.72,29.94,64520.73,,,,,
+1731195600000,29.94,30.17,29.93,30.16,34712.04,,,,,
+1731195900000,30.16,30.39,30.14,30.36,47222.96,,,,,
+1731196200000,30.36,30.45,30.19,30.25,65109.12,,,,,
+1731196500000,30.26,30.48,30.24,30.36,37090.54,,,,,
+1731196800000,30.37,30.49,30.35,30.37,31186.18,,,,,
+1731197100000,30.36,30.5,30.36,30.49,22562.55,,,,,
+1731197400000,30.49,30.6,30.35,30.35,33321.6,,,,,
+1731197700000,30.36,30.4,30.2,30.22,46620.46,sell,30.21398678,3.2650771841003428,683664,3.588704983996524
+1731198000000,30.22,30.3,30.19,30.25,11298.14,,,,,
+1731198300000,30.25,30.35,30.19,30.26,14198.09,,,,,
+1731198600000,30.26,30.27,30.06,30.08,19726.54,,,,,
+1731198900000,30.08,30.1,29.97,30.07,23928.34,,,,,
+1731199200000,30.08,30.18,30.03,30.15,12813.13,,,,,
+1731199500000,30.15,30.18,29.97,30.0,19205.89,,,,,
+1731199800000,30.01,30.08,29.97,29.98,14571.97,,,,,
+1731200100000,29.99,30.03,29.87,29.91,20440.82,,,,,
+1731200400000,29.92,30.0,29.87,29.91,10350.05,,,,,
+1731200700000,29.9,29.95,29.76,29.79,14569.61,,,,,
+1731201000000,29.79,29.86,29.74,29.77,10755.95,,,,,
+1731201300000,29.77,29.84,29.69,29.78,16669.15,,,,,
+1731201600000,29.79,29.86,29.77,29.86,8562.71,,,,,
+1731201900000,29.86,29.88,29.78,29.79,9648.88,,,,,
+1731202200000,29.78,29.92,29.76,29.84,26555.35,,,,,
+1731202500000,29.84,29.87,29.76,29.79,9282.16,,,,,
+1731202800000,29.79,29.89,29.76,29.87,4029.05,,,,,
+1731203100000,29.86,30.05,29.85,30.03,10430.68,,,,,
+1731203400000,30.04,30.04,29.96,30.02,12383.87,,,,,
+1731203700000,30.03,30.08,30.0,30.07,7943.81,,,,,
+1731204000000,30.08,30.18,30.07,30.14,12427.02,,,,,
+1731204300000,30.13,30.57,30.12,30.55,50406.25,,,,,
+1731204600000,30.55,30.56,30.38,30.48,9922.84,,,,,
+1731204900000,30.48,30.6,30.47,30.48,19357.95,,,,,
+1731205200000,30.49,30.59,30.44,30.55,18265.05,,,,,
+1731205500000,30.56,30.67,30.55,30.58,11916.69,,,,,
+1731205800000,30.58,30.63,30.51,30.58,8907.38,,,,,
+1731206100000,30.58,30.58,30.43,30.49,12612.22,,,,,
+1731206400000,30.48,30.65,30.45,30.57,10998.73,,,,,
+1731206700000,30.56,30.62,30.52,30.56,13966.43,,,,,
+1731207000000,30.57,30.66,30.54,30.62,8356.66,,,,,
+1731207300000,30.62,30.64,30.34,30.37,34855.03,,,,,
+1731207600000,30.36,30.41,30.24,30.3,27960.09,,,,,
+1731207900000,30.29,30.39,30.28,30.36,10714.37,,,,,
+1731208200000,30.35,30.43,30.31,30.37,8451.07,,,,,
+1731208500000,30.36,30.44,30.36,30.41,9076.82,,,,,
+1731208800000,30.41,30.47,30.39,30.41,7878.72,,,,,
+1731209100000,30.42,30.48,30.37,30.48,5715.88,,,,,
+1731209400000,30.47,30.49,30.32,30.35,7629.72,,,,,
+1731209700000,30.34,30.49,30.34,30.48,6596.12,,,,,
+1731210000000,30.49,30.59,30.45,30.58,11364.09,,,,,
+1731210300000,30.59,30.6,30.5,30.6,10263.82,,,,,
+1731210600000,30.61,30.62,30.41,30.45,22492.24,,,,,
+1731210900000,30.45,30.53,30.43,30.47,7553.51,,,,,
+1731211200000,30.48,30.52,30.46,30.48,5067.88,,,,,
+1731211500000,30.48,30.64,30.47,30.61,11199.07,,,,,
+1731211800000,30.6,30.71,30.58,30.66,15282.92,,,,,
+1731212100000,30.65,30.75,30.63,30.68,18652.04,,,,,
+1731212400000,30.68,30.73,30.63,30.68,12744.82,,,,,
+1731212700000,30.68,30.75,30.66,30.75,11069.64,,,,,
+1731213000000,30.75,31.19,30.74,31.16,82574.35,,,,,
+1731213300000,31.16,31.57,31.16,31.54,91883.98,,,,,
+1731213600000,31.54,31.61,31.46,31.59,28632.25,,,,,
+1731213900000,31.58,31.74,31.52,31.65,26259.98,,,,,
+1731214200000,31.65,32.0,31.6,31.92,57575.64,,,,,
+1731214500000,31.91,31.95,31.63,31.71,57523.7,,,,,
+1731214800000,31.71,31.73,31.48,31.59,39079.74,,,,,
+1731215100000,31.58,31.69,31.55,31.59,22335.9,,,,,
+1731215400000,31.6,31.64,31.48,31.57,32816.94,,,,,
+1731215700000,31.58,31.83,31.55,31.81,27991.47,,,,,
+1731216000000,31.82,31.87,31.7,31.8,26525.57,,,,,
+1731216300000,31.79,31.98,31.79,31.95,26803.32,,,,,
+1731216600000,31.96,31.98,31.84,31.93,32683.27,,,,,
+1731216900000,31.92,31.93,31.79,31.89,25444.35,,,,,
+1731217200000,31.89,31.94,31.79,31.92,21134.62,,,,,
+1731217500000,31.91,31.95,31.8,31.81,32018.36,,,,,
+1731217800000,31.82,31.88,31.49,31.59,57855.45,,,,,
+1731218100000,31.59,31.72,31.5,31.66,19256.34,,,,,
+1731218400000,31.65,31.82,31.59,31.67,24436.48,,,,,
+1731218700000,31.66,31.87,31.65,31.79,29679.13,,,,,
+1731219000000,31.78,31.85,31.73,31.8,12389.25,,,,,
+1731219300000,31.79,31.83,31.59,31.67,16573.34,,,,,
+1731219600000,31.68,31.69,31.58,31.6,5372.59,,,,,
+1731219900000,31.61,31.62,31.5,31.52,14904.16,,,,,
+1731220200000,31.52,31.56,31.42,31.51,18161.61,,,,,
+1731220500000,31.5,31.55,31.43,31.43,27659.32,,,,,
+1731220800000,31.44,31.53,31.33,31.39,16533.79,,,,,
+1731221100000,31.39,31.48,31.17,31.39,50411.97,,,,,
+1731221400000,31.39,31.45,31.38,31.39,5217.27,,,,,
+1731221700000,31.39,31.49,31.39,31.48,11408.4,,,,,
+1731222000000,31.49,31.54,31.43,31.43,10516.19,,,,,
+1731222300000,31.43,31.49,31.42,31.48,6025.35,,,,,
+1731222600000,31.48,31.56,31.46,31.5,9357.59,,,,,
+1731222900000,31.51,31.65,31.5,31.6,11196.94,,,,,
+1731223200000,31.6,31.64,31.46,31.47,12389.97,,,,,
+1731223500000,31.47,31.48,31.34,31.4,13241.9,,,,,
+1731223800000,31.41,31.46,31.39,31.43,6963.47,,,,,
+1731224100000,31.43,31.47,31.4,31.41,9922.34,,,,,
+1731224400000,31.41,31.47,31.41,31.44,4683.55,,,,,
+1731224700000,31.44,31.46,31.38,31.38,3433.1,,,,,
+1731225000000,31.38,31.53,31.38,31.52,5541.96,,,,,
+1731225300000,31.52,31.54,31.48,31.52,10463.17,,,,,
+1731225600000,31.53,31.62,31.53,31.58,9991.65,,,,,
+1731225900000,31.58,31.62,31.56,31.58,2826.09,,,,,
+1731226200000,31.58,31.64,31.53,31.54,8077.03,,,,,
+1731226500000,31.54,31.58,31.51,31.51,2580.83,,,,,
+1731226800000,31.52,31.59,31.51,31.57,7688.68,,,,,
+1731227100000,31.57,31.59,31.46,31.47,13622.6,,,,,
+1731227400000,31.46,31.48,31.41,31.45,7341.06,,,,,
+1731227700000,31.45,31.47,31.38,31.4,6906.45,,,,,
+1731228000000,31.4,31.41,31.31,31.31,14684.42,,,,,
+1731228300000,31.32,31.46,31.3,31.45,8194.62,,,,,
+1731228600000,31.45,31.55,31.45,31.52,8016.44,,,,,
+1731228900000,31.52,31.56,31.47,31.55,6000.41,,,,,
+1731229200000,31.55,31.58,31.45,31.45,11206.03,,,,,
+1731229500000,31.45,31.45,31.34,31.39,25019.23,,,,,
+1731229800000,31.39,31.63,31.38,31.62,27086.98,,,,,
+1731230100000,31.62,31.7,31.59,31.69,12042.12,,,,,
+1731230400000,31.69,31.76,31.65,31.66,13548.28,,,,,
+1731230700000,31.67,31.73,31.66,31.7,4217.14,,,,,
+1731231000000,31.71,31.76,31.69,31.72,4287.25,,,,,
+1731231300000,31.71,31.75,31.69,31.75,6571.89,,,,,
+1731231600000,31.75,31.95,31.74,31.81,61352.8,,,,,
+1731231900000,31.81,31.91,31.76,31.86,9700.25,,,,,
+1731232200000,31.86,31.87,31.75,31.75,6604.48,,,,,
+1731232500000,31.75,31.82,31.71,31.77,7752.21,,,,,
+1731232800000,31.77,31.86,31.76,31.77,9512.04,,,,,
+1731233100000,31.77,31.94,31.77,31.9,10188.82,,,,,
+1731233400000,31.9,31.97,31.9,31.94,8568.77,,,,,
+1731233700000,31.94,31.99,31.88,31.88,7718.49,,,,,
+1731234000000,31.88,31.92,31.83,31.84,6058.08,,,,,
+1731234300000,31.83,31.89,31.8,31.81,5196.41,,,,,
+1731234600000,31.81,31.95,31.8,31.94,5019.76,,,,,
+1731234900000,31.94,31.96,31.9,31.92,6459.08,,,,,
+1731235200000,31.92,32.13,31.81,31.84,53477.18,,,,,
+1731235500000,31.83,31.89,31.79,31.82,6707.56,,,,,
+1731235800000,31.81,31.89,31.79,31.87,8334.75,,,,,
+1731236100000,31.87,31.99,31.87,31.94,7774.85,,,,,
+1731236400000,31.94,32.07,31.92,32.05,14276.05,,,,,
+1731236700000,32.06,32.08,31.95,32.04,14309.3,,,,,
+1731237000000,32.04,32.15,31.98,32.01,14780.15,,,,,
+1731237300000,32.0,32.14,32.0,32.13,21176.94,,,,,
+1731237600000,32.13,32.15,31.81,31.81,21608.74,,,,,
+1731237900000,31.82,31.9,31.76,31.88,7149.69,,,,,
+1731238200000,31.87,31.92,31.84,31.91,11365.57,,,,,
+1731238500000,31.91,31.99,31.88,31.95,8199.28,,,,,
+1731238800000,31.95,31.99,31.92,31.97,6232.88,,,,,
+1731239100000,31.98,32.1,31.94,32.1,14735.09,,,,,
+1731239400000,32.09,32.15,32.07,32.11,7156.62,,,,,
+1731239700000,32.11,32.13,31.99,31.99,12571.35,,,,,
+1731240000000,31.99,32.19,31.98,32.14,21675.04,,,,,
+1731240300000,32.14,32.18,31.78,31.86,24232.15,,,,,
+1731240600000,31.86,31.88,31.68,31.73,20816.9,,,,,
+1731240900000,31.73,31.85,31.6,31.77,22362.13,,,,,
+1731241200000,31.77,31.8,31.62,31.8,15032.14,,,,,
+1731241500000,31.79,31.86,31.75,31.76,10013.96,,,,,
+1731241800000,31.76,31.86,31.73,31.84,10123.93,,,,,
+1731242100000,31.83,31.94,31.79,31.91,16373.89,,,,,
+1731242400000,31.91,32.28,31.91,32.28,29921.27,,,,,
+1731242700000,32.28,32.28,31.95,32.02,25737.45,,,,,
+1731243000000,32.02,32.13,32.0,32.1,12142.9,,,,,
+1731243300000,32.1,32.24,32.05,32.23,50057.05,,,,,
+1731243600000,32.22,32.35,32.18,32.3,24275.57,,,,,
+1731243900000,32.3,32.44,32.26,32.42,28624.03,,,,,
+1731244200000,32.41,32.46,32.37,32.43,18521.69,,,,,
+1731244500000,32.44,32.57,32.27,32.57,92350.71,,,,,
+1731244800000,32.56,32.58,32.38,32.39,27136.13,,,,,
+1731245100000,32.4,32.54,32.38,32.53,8967.54,,,,,
+1731245400000,32.54,32.56,32.46,32.5,14711.92,,,,,
+1731245700000,32.51,32.54,32.44,32.45,8704.27,,,,,
+1731246000000,32.45,32.56,32.39,32.56,11405.85,,,,,
+1731246300000,32.55,32.56,32.4,32.41,13881.43,,,,,
+1731246600000,32.41,32.65,32.39,32.6,18825.32,,,,,
+1731246900000,32.6,32.66,32.51,32.66,11874.51,,,,,
+1731247200000,32.67,32.69,32.54,32.59,12848.32,,,,,
+1731247500000,32.59,32.72,32.59,32.71,10718.54,,,,,
+1731247800000,32.7,32.79,32.64,32.77,24316.78,,,,,
+1731248100000,32.78,32.82,32.7,32.72,13502.04,,,,,
+1731248400000,32.72,32.77,32.68,32.68,12162.29,,,,,
+1731248700000,32.68,32.72,32.59,32.64,17082.51,,,,,
+1731249000000,32.65,32.68,32.42,32.45,26757.62,,,,,
+1731249300000,32.46,32.47,32.02,32.14,74289.52,,,,,
+1731249600000,32.14,32.21,32.0,32.13,37669.48,,,,,
+1731249900000,32.12,32.14,31.85,31.97,54234.74,,,,,
+1731250200000,31.97,32.1,31.76,31.87,42841.48,,,,,
+1731250500000,31.87,32.06,31.8,31.9,28325.26,,,,,
+1731250800000,31.9,32.05,31.81,32.02,21065.72,,,,,
+1731251100000,32.01,32.1,31.77,31.91,33002.85,,,,,
+1731251400000,31.91,32.17,31.91,32.16,18483.04,,,,,
+1731251700000,32.16,32.2,32.06,32.09,9753.16,,,,,
+1731252000000,32.08,32.12,31.86,31.86,19445.0,,,,,
+1731252300000,31.86,31.96,31.8,31.9,16834.87,,,,,
+1731252600000,31.9,32.07,31.9,32.0,13036.92,,,,,
+1731252900000,32.01,32.26,32.0,32.26,20763.76,,,,,
+1731253200000,32.25,32.41,32.22,32.25,33855.52,,,,,
+1731253500000,32.25,32.34,32.23,32.33,11975.15,,,,,
+1731253800000,32.33,32.33,32.27,32.32,7889.53,,,,,
+1731254100000,32.31,32.42,32.27,32.34,9008.43,,,,,
+1731254400000,32.34,32.39,32.27,32.28,15869.68,,,,,
+1731254700000,32.28,32.28,32.03,32.08,26164.6,,,,,
+1731255000000,32.08,32.19,32.07,32.09,7488.82,,,,,
+1731255300000,32.08,32.12,32.0,32.09,7415.84,,,,,
+1731255600000,32.09,32.16,32.02,32.14,6663.76,,,,,
+1731255900000,32.14,32.36,32.14,32.36,16855.86,,,,,
+1731256200000,32.35,32.56,32.31,32.56,24866.47,,,,,
+1731256500000,32.56,32.56,32.46,32.51,9977.49,,,,,
+1731256800000,32.52,32.63,32.46,32.56,12867.51,,,,,
+1731257100000,32.56,33.01,32.55,32.62,111700.28,,,,,
+1731257400000,32.62,32.82,32.56,32.82,21970.05,,,,,
+1731257700000,32.82,32.87,32.75,32.84,11239.57,,,,,
+1731258000000,32.84,32.88,32.67,32.7,17531.39,,,,,
+1731258300000,32.7,32.82,32.65,32.72,16411.61,,,,,
+1731258600000,32.72,32.73,32.6,32.64,12412.25,,,,,
+1731258900000,32.63,32.75,32.6,32.75,7254.55,,,,,
+1731259200000,32.75,32.84,32.73,32.79,8005.18,,,,,
+1731259500000,32.8,32.87,32.76,32.77,8926.84,,,,,
+1731259800000,32.78,32.86,32.7,32.77,17859.67,,,,,
+1731260100000,32.78,32.95,32.77,32.91,20166.04,,,,,
+1731260400000,32.9,32.95,32.81,32.95,22251.74,,,,,
+1731260700000,32.94,32.97,32.85,32.89,13811.54,,,,,
+1731261000000,32.88,33.09,32.86,33.06,29651.55,,,,,
+1731261300000,33.07,33.08,32.77,32.78,45441.08,,,,,
+1731261600000,32.78,32.99,32.78,32.95,32133.1,,,,,
+1731261900000,32.95,33.14,32.9,33.03,18650.94,,,,,
+1731262200000,33.03,33.06,32.88,32.95,25152.44,,,,,
+1731262500000,32.94,33.02,32.89,32.9,11475.07,,,,,
+1731262800000,32.89,32.92,32.78,32.89,19356.83,,,,,
+1731263100000,32.88,33.04,32.87,33.03,13060.94,,,,,
+1731263400000,33.03,33.1,32.92,32.96,19757.29,,,,,
+1731263700000,32.97,33.05,32.91,32.92,17567.57,,,,,
+1731264000000,32.91,33.0,32.85,32.91,19990.8,,,,,
+1731264300000,32.92,33.18,32.9,33.17,22445.91,,,,,
+1731264600000,33.17,33.29,33.13,33.13,24242.15,,,,,
+1731264900000,33.13,33.24,32.84,32.86,25471.9,,,,,
+1731265200000,32.87,32.94,32.74,32.88,22424.75,,,,,
+1731265500000,32.87,32.98,32.85,32.94,11300.33,,,,,
+1731265800000,32.94,32.94,32.75,32.75,15204.13,,,,,
+1731266100000,32.76,32.76,32.43,32.52,29243.74,,,,,
+1731266400000,32.52,32.61,32.43,32.54,14543.0,,,,,
+1731266700000,32.55,32.61,32.41,32.6,23216.12,,,,,
+1731267000000,32.61,32.7,32.6,32.63,18250.09,,,,,
+1731267300000,32.63,32.63,32.32,32.34,40921.47,,,,,
+1731267600000,32.34,32.39,32.08,32.1,32051.41,,,,,
+1731267900000,32.11,32.13,31.71,31.91,85692.17,,,,,
+1731268200000,31.9,32.06,31.82,31.99,27887.93,,,,,
+1731268500000,31.97,32.09,31.9,32.03,21546.82,,,,,
+1731268800000,32.03,32.12,31.93,32.02,22589.16,,,,,
+1731269100000,32.01,32.05,31.45,31.51,112960.25,buy,31.575,7.998514928962247,565371,0.0
+1731269400000,31.51,31.57,31.2,31.26,114117.41,,,,,
+1731269700000,31.26,31.48,31.21,31.35,42298.2,,,,,
+1731270000000,31.36,31.51,31.35,31.48,21262.58,,,,,
+1731270300000,31.48,31.54,31.38,31.44,11539.17,,,,,
+1731270600000,31.45,31.63,31.44,31.47,16580.21,,,,,
+1731270900000,31.48,31.56,31.35,31.36,13088.72,,,,,
+1731271200000,31.35,31.37,31.02,31.12,43973.55,,,,,
+1731271500000,31.12,31.2,30.9,31.0,45125.71,,,,,
+1731271800000,31.01,31.11,30.83,30.84,29800.33,,,,,
+1731272100000,30.85,30.97,30.7,30.72,33169.8,,,,,
+1731272400000,30.72,30.9,30.43,30.45,53874.97,buy,30.61,9.008887127990254,620206,0.0
+1731272700000,30.46,30.6,30.2,30.21,49655.86,,,,,
+1731273000000,30.21,30.45,30.01,30.42,118924.21,,,,,
+1731273300000,30.43,31.08,30.41,31.06,98656.42,,,,,
+1731273600000,31.06,31.16,30.99,31.08,32829.04,,,,,
+1731273900000,31.09,31.32,31.07,31.3,28481.1,,,,,
+1731274200000,31.3,31.42,31.2,31.29,24177.75,,,,,
+1731274500000,31.3,31.34,31.13,31.3,23617.86,,,,,
+1731274800000,31.29,31.39,31.2,31.26,16092.26,,,,,
+1731275100000,31.27,31.4,31.26,31.36,13899.72,,,,,
+1731275400000,31.36,31.62,31.31,31.62,30484.08,,,,,
+1731275700000,31.62,31.62,31.41,31.53,16247.98,,,,,
+1731276000000,31.53,31.64,31.49,31.61,17564.52,,,,,
+1731276300000,31.6,31.94,31.56,31.93,43066.91,,,,,
+1731276600000,31.94,32.01,31.83,31.99,22657.72,,,,,
+1731276900000,31.99,32.24,31.97,32.17,52112.5,,,,,
+1731277200000,32.17,32.38,32.12,32.33,50470.48,,,,,
+1731277500000,32.33,32.4,31.94,31.96,38419.28,,,,,
+1731277800000,31.96,32.08,31.64,31.7,44727.8,,,,,
+1731278100000,31.7,31.87,31.6,31.76,25590.67,,,,,
+1731278400000,31.76,31.76,31.53,31.6,10501.13,,,,,
+1731278700000,31.59,31.86,31.58,31.83,11169.91,,,,,
+1731279000000,31.84,32.09,31.84,32.01,12455.73,,,,,
+1731279300000,32.0,32.13,32.0,32.07,13870.26,,,,,
+1731279600000,32.07,32.13,31.81,31.89,17867.25,,,,,
+1731279900000,31.88,32.03,31.78,31.86,15133.98,,,,,
+1731280200000,31.87,31.94,31.81,31.88,7944.1,,,,,
+1731280500000,31.89,32.03,31.89,31.98,9567.71,,,,,
+1731280800000,31.97,32.08,31.91,31.94,8543.99,,,,,
+1731281100000,31.95,31.95,31.86,31.92,7819.89,,,,,
+1731281400000,31.91,31.95,31.82,31.93,6535.54,,,,,
+1731281700000,31.93,32.03,31.8,31.8,9942.88,,,,,
+1731282000000,31.81,31.87,31.66,31.81,12227.4,,,,,
+1731282300000,31.8,31.94,31.72,31.88,9223.68,,,,,
+1731282600000,31.88,32.07,31.88,32.0,15472.65,,,,,
+1731282900000,32.01,32.05,31.87,31.89,12248.61,,,,,
+1731283200000,31.89,31.96,31.75,31.94,18846.59,,,,,
+1731283500000,31.95,32.01,31.81,31.89,17497.33,,,,,
+1731283800000,31.9,31.92,31.73,31.88,13969.74,,,,,
+1731284100000,31.87,32.0,31.82,31.96,11804.99,,,,,
+1731284400000,31.97,32.1,31.94,32.08,12046.82,,,,,
+1731284700000,32.08,32.31,32.05,32.29,15283.75,,,,,
+1731285000000,32.29,32.33,32.11,32.31,31390.91,,,,,
+1731285300000,32.32,32.32,32.16,32.21,8728.26,,,,,
+1731285600000,32.22,32.29,32.13,32.24,18347.49,,,,,
+1731285900000,32.25,32.36,32.14,32.18,21908.74,,,,,
+1731286200000,32.2,32.28,32.12,32.21,5887.58,,,,,
+1731286500000,32.2,32.24,31.97,32.14,19455.29,,,,,
+1731286800000,32.13,32.17,32.0,32.01,4869.66,,,,,
+1731287100000,32.03,32.03,31.86,31.97,12323.31,sell,31.92741943,17.0074020569525,272001,13.601838414572578
+1731287400000,31.97,32.15,31.9,32.15,9154.76,,,,,
+1731287700000,32.14,32.21,32.04,32.16,6773.03,,,,,
+1731288000000,32.16,32.18,32.07,32.11,8458.89,,,,,
+1731288300000,32.1,32.13,32.02,32.08,5959.64,,,,,
+1731288600000,32.08,32.23,32.06,32.12,14672.37,,,,,
+1731288900000,32.12,32.6,32.12,32.59,82162.6,,,,,
+1731289200000,32.6,32.61,32.39,32.42,17993.94,,,,,
+1731289500000,32.42,32.44,32.19,32.2,39869.44,,,,,
+1731289800000,32.19,32.34,32.14,32.15,11381.89,,,,,
+1731290100000,32.16,32.16,32.0,32.06,27527.31,,,,,
+1731290400000,32.06,32.08,31.96,32.06,12492.14,,,,,
+1731290700000,32.06,32.18,32.02,32.16,13867.78,,,,,
+1731291000000,32.17,32.42,32.12,32.37,15389.53,,,,,
+1731291300000,32.37,32.37,32.26,32.3,7834.44,,,,,
+1731291600000,32.32,32.43,32.29,32.38,9383.24,,,,,
+1731291900000,32.38,32.51,32.36,32.51,6295.99,,,,,
+1731292200000,32.5,32.58,32.43,32.57,14806.13,,,,,
+1731292500000,32.57,32.61,32.48,32.52,16413.25,,,,,
+1731292800000,32.52,32.52,32.41,32.48,10637.41,,,,,
+1731293100000,32.48,32.48,32.31,32.43,5888.78,,,,,
+1731293400000,32.43,32.49,32.39,32.49,7491.66,,,,,
+1731293700000,32.49,32.52,32.43,32.45,7417.78,,,,,
+1731294000000,32.44,32.48,32.34,32.36,7545.69,,,,,
+1731294300000,32.36,32.49,32.31,32.48,7233.42,,,,,
+1731294600000,32.48,32.52,32.38,32.4,7673.27,,,,,
+1731294900000,32.4,32.44,32.19,32.21,14511.51,,,,,
+1731295200000,32.21,32.25,32.11,32.16,10740.66,,,,,
+1731295500000,32.16,32.2,32.05,32.07,11417.05,,,,,
+1731295800000,32.07,32.21,32.07,32.21,14498.31,,,,,
+1731296100000,32.21,32.26,32.17,32.18,5098.59,,,,,
+1731296400000,32.18,32.26,32.16,32.2,6012.44,,,,,
+1731296700000,32.19,32.31,32.17,32.29,5209.92,,,,,
+1731297000000,32.29,32.33,32.21,32.24,6436.0,,,,,
+1731297300000,32.23,32.28,32.19,32.24,12337.0,,,,,
+1731297600000,32.25,32.27,32.18,32.21,8260.36,,,,,
+1731297900000,32.22,32.24,32.11,32.14,7689.14,,,,,
+1731298200000,32.13,32.17,32.06,32.14,5936.15,,,,,
+1731298500000,32.13,32.15,32.0,32.04,6749.37,,,,,
+1731298800000,32.04,32.05,31.92,31.94,10396.52,,,,,
+1731299100000,31.94,31.94,31.75,31.75,11436.35,,,,,
+1731299400000,31.76,31.93,31.74,31.9,10331.23,,,,,
+1731299700000,31.91,31.95,31.86,31.94,5004.38,,,,,
+1731300000000,31.95,32.05,31.95,32.0,7370.05,,,,,
+1731300300000,32.0,32.04,31.94,31.94,10116.36,,,,,
+1731300600000,31.95,31.96,31.9,31.91,3399.8,,,,,
+1731300900000,31.92,31.96,31.91,31.94,6638.49,,,,,
+1731301200000,31.95,31.99,31.91,31.94,6463.66,,,,,
+1731301500000,31.94,31.97,31.87,31.89,4333.6,,,,,
+1731301800000,31.89,31.9,31.75,31.76,5308.56,,,,,
+1731302100000,31.77,31.84,31.59,31.66,13908.69,,,,,
+1731302400000,31.66,31.72,31.37,31.39,33115.94,buy,31.630000000000003,8.818062181146676,604888,0.0
+1731302700000,31.39,31.39,31.12,31.29,41873.32,,,,,
+1731303000000,31.3,31.47,31.2,31.35,24720.6,,,,,
+1731303300000,31.35,31.43,31.08,31.14,17968.8,,,,,
+1731303600000,31.13,31.26,31.02,31.07,18722.08,,,,,
+1731303900000,31.08,31.21,31.05,31.2,13606.81,,,,,
+1731304200000,31.2,31.2,30.76,30.8,42130.99,,,,,
+1731304500000,30.79,31.07,30.7,31.03,32838.39,,,,,
+1731304800000,31.03,31.22,30.93,31.15,33967.76,,,,,
+1731305100000,31.15,31.26,31.15,31.15,11168.44,,,,,
+1731305400000,31.15,31.19,31.05,31.09,11289.24,,,,,
+1731305700000,31.08,31.1,30.83,30.92,16774.73,,,,,
+1731306000000,30.93,31.02,30.84,31.02,9404.37,,,,,
+1731306300000,31.02,31.25,31.02,31.2,16275.53,,,,,
+1731306600000,31.2,31.29,31.19,31.26,10457.69,,,,,
+1731306900000,31.27,31.27,31.04,31.15,15114.04,,,,,
+1731307200000,31.15,31.16,30.9,30.9,16394.4,,,,,
+1731307500000,30.89,31.07,30.88,31.04,8316.67,,,,,
+1731307800000,31.04,31.18,30.99,31.14,10097.3,,,,,
+1731308100000,31.14,31.2,31.1,31.13,12254.92,,,,,
+1731308400000,31.14,31.23,31.1,31.14,12554.24,,,,,
+1731308700000,31.14,31.22,31.05,31.17,7979.99,,,,,
+1731309000000,31.17,31.26,31.1,31.26,11406.64,,,,,
+1731309300000,31.25,31.29,31.11,31.29,13127.35,,,,,
+1731309600000,31.29,31.3,31.08,31.18,7559.67,,,,,
+1731309900000,31.19,31.23,31.03,31.03,9481.17,,,,,
+1731310200000,31.03,31.24,31.03,31.2,13042.98,,,,,
+1731310500000,31.2,31.25,31.13,31.24,8966.36,,,,,
+1731310800000,31.23,31.3,31.19,31.3,6933.67,,,,,
+1731311100000,31.3,31.46,31.29,31.37,15473.87,,,,,
+1731311400000,31.36,31.46,31.34,31.37,10898.03,,,,,
+1731311700000,31.37,31.42,31.32,31.34,6203.01,,,,,
+1731312000000,31.33,31.47,31.31,31.42,8415.3,,,,,
+1731312300000,31.41,31.46,31.34,31.43,10639.11,,,,,
+1731312600000,31.42,31.42,31.33,31.37,8621.74,,,,,
+1731312900000,31.37,31.42,31.32,31.36,4155.66,,,,,
+1731313200000,31.37,31.38,31.24,31.26,5975.66,,,,,
+1731313500000,31.27,31.32,31.24,31.28,3847.92,,,,,
+1731313800000,31.27,31.33,31.18,31.29,5533.88,,,,,
+1731314100000,31.29,31.36,31.29,31.31,5053.95,,,,,
+1731314400000,31.3,31.39,31.3,31.39,3339.51,,,,,
+1731314700000,31.38,31.43,31.33,31.41,4050.47,,,,,
+1731315000000,31.41,31.45,31.36,31.37,7175.27,,,,,
+1731315300000,31.36,31.4,31.34,31.35,5922.51,,,,,
+1731315600000,31.34,31.36,31.19,31.3,4924.85,,,,,
+1731315900000,31.3,31.36,31.24,31.31,6480.83,,,,,
+1731316200000,31.3,31.44,31.27,31.44,8764.26,,,,,
+1731316500000,31.45,31.5,31.37,31.39,19053.09,,,,,
+1731316800000,31.39,31.47,31.35,31.41,5530.32,,,,,
+1731317100000,31.41,31.44,31.31,31.32,4406.22,,,,,
+1731317400000,31.32,31.35,31.22,31.35,6213.83,,,,,
+1731317700000,31.34,31.37,31.26,31.34,9817.21,,,,,
+1731318000000,31.33,31.34,31.2,31.22,8663.84,,,,,
+1731318300000,31.23,31.42,31.19,31.39,8329.85,,,,,
+1731318600000,31.4,31.51,31.36,31.46,8124.61,,,,,
+1731318900000,31.47,31.51,31.42,31.5,10316.01,,,,,
+1731319200000,31.5,31.51,31.39,31.48,12510.67,,,,,
+1731319500000,31.5,31.59,31.41,31.59,14393.19,,,,,
+1731319800000,31.59,31.69,31.5,31.69,22120.76,,,,,
+1731320100000,31.69,31.87,31.63,31.85,22889.26,,,,,
+1731320400000,31.86,31.94,31.66,31.67,28562.75,,,,,
+1731320700000,31.67,31.75,31.59,31.65,8862.5,,,,,
+1731321000000,31.66,31.68,31.51,31.66,13622.47,,,,,
+1731321300000,31.65,31.76,31.61,31.7,8554.68,,,,,
+1731321600000,31.7,31.79,31.69,31.73,7758.02,,,,,
+1731321900000,31.73,31.87,31.71,31.8,13040.94,,,,,
+1731322200000,31.81,31.84,31.75,31.79,9938.91,,,,,
+1731322500000,31.79,31.84,31.76,31.78,8671.35,,,,,
+1731322800000,31.79,31.82,31.64,31.7,9189.28,,,,,
+1731323100000,31.69,31.78,31.68,31.78,6266.0,,,,,
+1731323400000,31.77,31.79,31.65,31.7,9352.96,,,,,
+1731323700000,31.7,31.76,31.67,31.75,5420.55,,,,,
+1731324000000,31.74,31.84,31.73,31.83,5223.37,,,,,
+1731324300000,31.84,31.96,31.83,31.96,12344.94,,,,,
+1731324600000,31.97,32.07,31.91,32.05,14419.33,,,,,
+1731324900000,32.05,32.07,31.92,31.97,21743.26,,,,,
+1731325200000,31.97,32.02,31.96,32.0,7437.52,,,,,
+1731325500000,32.0,32.11,31.97,32.1,23134.12,,,,,
+1731325800000,32.09,32.25,32.06,32.2,22305.89,,,,,
+1731326100000,32.2,32.21,32.1,32.15,12131.72,,,,,
+1731326400000,32.14,32.23,32.1,32.22,11065.67,,,,,
+1731326700000,32.23,32.38,32.22,32.37,32073.78,,,,,
+1731327000000,32.38,32.46,32.3,32.36,27578.71,,,,,
+1731327300000,32.35,32.43,31.97,32.01,59568.92,,,,,
+1731327600000,32.01,32.02,31.72,31.82,54957.83,,,,,
+1731327900000,31.82,32.14,31.79,32.13,24843.12,,,,,
+1731328200000,32.14,32.25,32.09,32.17,13207.31,,,,,
+1731328500000,32.17,32.37,32.14,32.26,24749.01,,,,,
+1731328800000,32.26,32.49,32.23,32.47,36492.67,,,,,
+1731329100000,32.47,32.56,32.33,32.4,54613.13,,,,,
+1731329400000,32.39,32.6,32.38,32.48,33369.84,,,,,
+1731329700000,32.47,32.5,32.33,32.37,22602.83,,,,,
+1731330000000,32.37,32.41,32.1,32.11,22774.8,,,,,
+1731330300000,32.11,32.16,32.01,32.05,32908.41,,,,,
+1731330600000,32.05,32.07,31.8,31.9,47153.78,,,,,
+1731330900000,31.9,31.91,31.69,31.77,39092.52,,,,,
+1731331200000,31.77,31.96,31.77,31.91,22015.2,,,,,
+1731331500000,31.91,32.02,31.84,31.98,16392.41,,,,,
+1731331800000,31.98,32.04,31.83,31.96,22421.48,,,,,
+1731332100000,31.96,31.96,31.81,31.86,14348.47,,,,,
+1731332400000,31.87,31.88,31.79,31.86,10013.77,,,,,
+1731332700000,31.85,31.97,31.77,31.97,14438.6,,,,,
+1731333000000,31.96,32.15,31.94,32.0,14308.36,,,,,
+1731333300000,31.99,32.11,31.9,32.04,11115.63,,,,,
+1731333600000,32.03,32.34,32.01,32.3,18657.56,,,,,
+1731333900000,32.3,32.35,32.2,32.21,11454.3,,,,,
+1731334200000,32.2,32.2,31.92,31.98,21008.35,,,,,
+1731334500000,31.97,32.1,31.92,31.95,14474.14,,,,,
+1731334800000,31.95,32.04,31.7,31.81,27784.57,,,,,
+1731335100000,31.81,31.98,31.8,31.93,18601.68,,,,,
+1731335400000,31.93,32.32,31.8,32.23,46738.33,,,,,
+1731335700000,32.23,32.33,32.13,32.15,33868.84,,,,,
+1731336000000,32.14,32.29,31.88,31.89,52450.05,,,,,
+1731336300000,31.9,32.14,31.8,32.05,34288.34,,,,,
+1731336600000,32.05,32.23,31.99,32.21,22139.89,,,,,
+1731336900000,32.21,32.29,32.12,32.25,17647.64,,,,,
+1731337200000,32.24,32.37,32.16,32.31,35802.05,,,,,
+1731337500000,32.31,32.39,32.14,32.23,29270.78,,,,,
+1731337800000,32.22,32.39,32.2,32.38,18658.2,,,,,
+1731338100000,32.38,32.64,32.32,32.63,39089.28,,,,,
+1731338400000,32.63,32.91,32.52,32.82,76973.8,,,,,
+1731338700000,32.82,32.85,32.58,32.72,46602.3,,,,,
+1731339000000,32.72,32.83,32.6,32.73,45504.97,,,,,
+1731339300000,32.73,32.86,32.66,32.8,43880.53,,,,,
+1731339600000,32.8,32.81,32.37,32.57,55378.97,,,,,
+1731339900000,32.57,32.61,32.4,32.48,26838.43,sell,32.40802624,5.726008677327594,501030,4.0883027074993645
+1731340200000,32.49,32.65,32.49,32.57,26513.88,,,,,
+1731340500000,32.57,32.58,32.42,32.48,19571.68,,,,,
+1731340800000,32.47,32.67,32.43,32.63,36010.36,,,,,
+1731341100000,32.63,32.81,32.6,32.68,37286.83,,,,,
+1731341400000,32.68,32.89,32.59,32.79,51771.38,,,,,
+1731341700000,32.79,32.96,32.72,32.94,47322.04,,,,,
+1731342000000,32.93,33.5,32.92,33.45,117197.47,,,,,
+1731342300000,33.46,33.47,32.9,33.11,82795.81,,,,,
+1731342600000,33.11,33.2,32.85,33.01,43328.18,,,,,
+1731342900000,33.0,33.66,32.94,33.57,97575.13,,,,,
+1731343200000,33.57,33.71,33.45,33.63,63496.75,,,,,
+1731343500000,33.64,33.82,33.55,33.7,59384.75,,,,,
+1731343800000,33.71,33.8,33.36,33.39,72306.59,,,,,
+1731344100000,33.38,33.54,33.28,33.31,35762.21,,,,,
+1731344400000,33.31,33.84,33.27,33.8,80876.4,,,,,
+1731344700000,33.81,34.45,33.8,34.39,138218.53,,,,,
+1731345000000,34.39,34.59,34.37,34.43,101697.7,,,,,
+1731345300000,34.44,34.52,34.23,34.35,59068.63,,,,,
+1731345600000,34.36,34.4,34.17,34.28,54191.91,,,,,
+1731345900000,34.29,34.31,34.01,34.09,41346.12,,,,,
+1731346200000,34.09,34.33,33.95,34.28,37156.17,,,,,
+1731346500000,34.29,34.35,34.22,34.31,24084.13,,,,,
+1731346800000,34.3,34.37,34.2,34.24,26762.56,,,,,
+1731347100000,34.25,34.36,34.12,34.19,28784.05,,,,,
+1731347400000,34.2,34.31,34.19,34.2,30359.04,,,,,
+1731347700000,34.2,34.2,34.0,34.02,19454.4,,,,,
+1731348000000,34.02,34.08,33.75,33.84,51124.99,sell,33.85566348,3.0920535038190815,178401,6.723428041851098
+1731348300000,33.84,34.1,33.83,34.09,31306.63,,,,,
+1731348600000,34.08,34.21,34.08,34.18,25519.34,,,,,
+1731348900000,34.18,34.23,33.68,33.81,54910.29,,,,,
+1731349200000,33.81,34.09,33.8,34.04,36922.5,,,,,
+1731349500000,34.03,34.22,33.96,34.17,20786.7,,,,,
+1731349800000,34.17,34.35,34.13,34.16,38811.04,,,,,
+1731350100000,34.16,34.21,34.03,34.2,32507.29,,,,,
+1731350400000,34.2,34.35,34.18,34.2,45521.12,,,,,
+1731350700000,34.19,34.4,34.18,34.33,22693.09,,,,,
+1731351000000,34.32,34.43,34.28,34.41,30422.84,,,,,
+1731351300000,34.42,34.42,34.23,34.36,19231.09,,,,,
+1731351600000,34.36,34.44,34.11,34.17,32817.94,,,,,
+1731351900000,34.18,34.52,34.15,34.33,61353.66,,,,,
+1731352200000,34.32,34.33,34.03,34.15,30083.58,,,,,
+1731352500000,34.17,34.24,34.02,34.15,26259.86,,,,,
+1731352800000,34.16,34.21,34.01,34.07,22010.48,,,,,
+1731353100000,34.06,34.07,33.9,34.0,21464.52,,,,,
+1731353400000,34.0,34.31,33.97,34.3,28077.68,,,,,
+1731353700000,34.3,34.35,34.23,34.27,20133.91,,,,,
+1731354000000,34.29,34.29,33.95,33.98,27221.87,,,,,
+1731354300000,33.99,34.09,33.93,34.0,9148.19,,,,,
+1731354600000,34.0,34.05,33.89,34.02,19072.95,,,,,
+1731354900000,34.03,34.06,33.95,33.96,10048.76,,,,,
+1731355200000,33.97,34.18,33.96,34.12,14970.05,,,,,
+1731355500000,34.12,34.26,34.06,34.22,13461.79,,,,,
+1731355800000,34.22,34.46,34.22,34.41,31054.17,,,,,
+1731356100000,34.41,34.56,34.36,34.42,43164.37,,,,,
+1731356400000,34.43,34.44,34.21,34.27,16100.97,,,,,
+1731356700000,34.28,34.37,34.24,34.27,21272.55,,,,,
+1731357000000,34.28,34.6,34.22,34.53,43331.74,,,,,
+1731357300000,34.53,34.58,34.4,34.5,29288.27,,,,,
+1731357600000,34.5,34.67,34.5,34.64,29843.84,,,,,
+1731357900000,34.64,34.68,34.43,34.52,44111.88,,,,,
+1731358200000,34.52,34.62,34.43,34.43,20206.64,,,,,
+1731358500000,34.43,34.43,34.11,34.21,43903.42,,,,,
+1731358800000,34.21,34.3,33.99,34.26,63692.78,,,,,
+1731359100000,34.25,34.29,34.12,34.28,14620.44,,,,,
+1731359400000,34.28,34.33,34.22,34.29,18780.9,,,,,
+1731359700000,34.29,34.55,34.28,34.5,25190.08,,,,,
+1731360000000,34.5,34.64,34.46,34.61,25126.85,,,,,
+1731360300000,34.61,34.85,34.61,34.69,31950.28,,,,,
+1731360600000,34.7,34.71,34.31,34.44,56008.97,,,,,
+1731360900000,34.44,34.62,34.4,34.43,31814.71,,,,,
+1731361200000,34.43,34.58,34.4,34.46,28842.53,,,,,
+1731361500000,34.46,34.48,34.23,34.35,24857.31,,,,,
+1731361800000,34.35,34.42,34.3,34.39,11073.37,,,,,
+1731362100000,34.38,34.39,34.28,34.35,10919.91,,,,,
+1731362400000,34.34,34.53,34.23,34.31,22367.02,,,,,
+1731362700000,34.31,34.31,34.12,34.27,19644.03,,,,,
+1731363000000,34.27,34.35,34.21,34.24,10446.51,,,,,
+1731363300000,34.26,34.35,33.86,34.34,71743.06,,,,,
+1731363600000,34.35,34.39,34.07,34.21,31884.38,,,,,
+1731363900000,34.2,34.26,34.02,34.12,20436.72,,,,,
+1731364200000,34.12,34.16,33.96,34.15,20047.75,,,,,
+1731364500000,34.16,34.59,34.15,34.5,30120.66,,,,,
+1731364800000,34.49,34.49,34.34,34.42,9462.79,,,,,
+1731365100000,34.41,34.56,34.4,34.55,7845.76,,,,,
+1731365400000,34.56,34.88,34.55,34.81,35111.64,,,,,
+1731365700000,34.8,35.13,34.76,35.04,71829.28,,,,,
+1731366000000,35.05,35.43,35.05,35.35,67651.43,,,,,
+1731366300000,35.34,35.44,35.23,35.31,56610.53,,,,,
+1731366600000,35.32,35.4,35.16,35.36,51778.92,,,,,
+1731366900000,35.36,35.46,35.23,35.44,42580.25,,,,,
+1731367200000,35.44,35.54,35.39,35.5,31367.56,,,,,
+1731367500000,35.49,35.49,34.98,35.09,90743.56,,,,,
+1731367800000,35.09,35.43,35.07,35.21,56687.1,,,,,
+1731368100000,35.21,35.4,35.05,35.4,36129.29,,,,,
+1731368400000,35.39,35.48,35.32,35.43,33365.44,,,,,
+1731368700000,35.43,35.61,35.4,35.59,29787.73,,,,,
+1731369000000,35.58,35.77,35.53,35.69,66001.27,,,,,
+1731369300000,35.7,35.79,35.66,35.71,42550.19,,,,,
+1731369600000,35.72,35.83,35.34,35.36,59882.89,,,,,
+1731369900000,35.35,35.62,35.34,35.4,43060.19,,,,,
+1731370200000,35.4,35.57,34.98,34.98,59110.92,,,,,
+1731370500000,34.98,35.06,34.23,34.24,80923.36,buy,34.335,6.567203230677081,538102,0.0
+1731370800000,34.24,34.87,34.15,34.82,82681.92,,,,,
+1731371100000,34.8,35.22,34.73,35.11,45668.56,,,,,
+1731371400000,35.11,35.23,34.85,35.05,39647.5,,,,,
+1731371700000,35.04,35.1,34.88,35.02,29729.59,,,,,
+1731372000000,35.02,35.12,34.91,35.12,30190.82,,,,,
+1731372300000,35.13,35.7,35.13,35.6,102964.67,,,,,
+1731372600000,35.6,35.88,35.58,35.87,43566.35,,,,,
+1731372900000,35.87,35.9,35.68,35.73,69027.74,,,,,
+1731373200000,35.72,35.76,35.38,35.63,54470.31,,,,,
+1731373500000,35.63,35.68,35.32,35.6,36445.6,sell,35.36517829,6.567203230677081,379839,6.301115052945211
+1731373800000,35.59,35.83,35.56,35.8,46161.46,,,,,
+1731374100000,35.8,35.95,35.74,35.91,37248.15,,,,,
+1731374400000,35.9,35.93,35.41,35.62,39857.12,,,,,
+1731374700000,35.63,35.66,35.44,35.54,23718.9,,,,,
+1731375000000,35.55,35.8,35.53,35.78,23246.14,,,,,
+1731375300000,35.79,36.11,35.79,36.09,59572.21,,,,,
+1731375600000,36.08,36.33,36.07,36.22,46379.46,,,,,
+1731375900000,36.21,36.27,36.08,36.12,25474.01,,,,,
+1731376200000,36.13,36.15,35.84,35.96,37132.11,,,,,
+1731376500000,35.96,36.04,35.81,36.01,17212.18,,,,,
+1731376800000,36.0,36.1,35.88,35.94,19398.75,,,,,
+1731377100000,35.95,36.05,35.79,35.86,18100.65,,,,,
+1731377400000,35.87,35.94,35.76,35.79,7152.27,,,,,
+1731377700000,35.78,35.86,35.62,35.81,17100.17,,,,,
+1731378000000,35.82,35.92,35.78,35.91,14790.95,,,,,
+1731378300000,35.9,36.06,35.68,35.71,19741.58,,,,,
+1731378600000,35.71,35.75,35.27,35.29,44512.54,,,,,
+1731378900000,35.29,35.52,35.19,35.27,30439.2,,,,,
+1731379200000,35.28,35.39,35.21,35.31,17259.92,,,,,
+1731379500000,35.3,35.49,35.27,35.33,13295.0,,,,,
+1731379800000,35.33,35.36,35.0,35.01,15678.41,,,,,
+1731380100000,35.0,35.41,35.0,35.38,19380.37,,,,,
+1731380400000,35.39,35.51,35.18,35.2,25844.35,,,,,
+1731380700000,35.21,35.46,35.18,35.33,15689.29,,,,,
+1731381000000,35.34,35.44,35.27,35.35,15717.34,,,,,
+1731381300000,35.35,35.47,35.27,35.36,10235.36,,,,,
+1731381600000,35.36,35.53,35.31,35.51,8793.64,,,,,
+1731381900000,35.5,35.7,35.49,35.58,11332.84,,,,,
+1731382200000,35.58,35.62,35.44,35.47,7488.41,,,,,
+1731382500000,35.48,35.5,35.38,35.48,16479.32,,,,,
+1731382800000,35.48,35.68,35.47,35.64,11951.0,,,,,
+1731383100000,35.65,35.7,35.44,35.59,18910.94,,,,,
+1731383400000,35.58,35.67,35.55,35.62,11922.02,,,,,
+1731383700000,35.62,36.03,35.61,35.97,21669.39,,,,,
+1731384000000,35.96,36.04,35.83,36.0,13849.28,,,,,
+1731384300000,35.99,36.01,35.78,35.87,15299.63,,,,,
+1731384600000,35.87,35.87,35.56,35.74,25611.14,,,,,
+1731384900000,35.73,35.74,35.51,35.59,13780.52,,,,,
+1731385200000,35.59,35.74,35.55,35.6,20521.24,,,,,
+1731385500000,35.59,35.64,35.38,35.57,18721.07,,,,,
+1731385800000,35.57,35.67,35.5,35.54,9242.9,,,,,
+1731386100000,35.54,35.56,35.44,35.48,11871.66,,,,,
+1731386400000,35.48,35.58,35.35,35.37,15113.82,,,,,
+1731386700000,35.37,35.45,35.24,35.29,16478.69,,,,,
+1731387000000,35.28,35.33,35.17,35.18,16007.19,,,,,
+1731387300000,35.18,35.23,35.08,35.1,12521.82,,,,,
+1731387600000,35.09,35.18,35.05,35.09,9680.68,,,,,
+1731387900000,35.09,35.13,35.02,35.11,6965.16,,,,,
+1731388200000,35.12,35.19,35.08,35.16,8991.47,,,,,
+1731388500000,35.16,35.35,35.16,35.17,16942.46,,,,,
+1731388800000,35.17,35.24,35.08,35.11,12389.96,,,,,
+1731389100000,35.12,35.26,35.03,35.26,13701.72,,,,,
+1731389400000,35.26,35.26,34.97,35.03,17820.2,,,,,
+1731389700000,35.01,35.28,34.93,35.23,22385.64,,,,,
+1731390000000,35.23,35.47,35.21,35.33,21547.89,,,,,
+1731390300000,35.34,35.41,35.28,35.35,10249.26,,,,,
+1731390600000,35.36,35.53,35.34,35.51,14676.54,,,,,
+1731390900000,35.49,35.76,35.44,35.68,29738.32,,,,,
+1731391200000,35.67,35.74,35.5,35.67,38855.37,,,,,
+1731391500000,35.67,36.25,35.65,36.24,59737.85,,,,,
+1731391800000,36.24,36.5,36.18,36.32,57660.23,,,,,
+1731392100000,36.32,36.4,36.18,36.36,20021.44,,,,,
+1731392400000,36.36,36.6,36.33,36.52,28491.09,,,,,
+1731392700000,36.51,36.8,36.51,36.79,33968.96,,,,,
+1731393000000,36.79,36.8,36.55,36.66,26691.74,,,,,
+1731393300000,36.65,36.66,36.42,36.56,22246.07,,,,,
+1731393600000,36.57,36.84,36.53,36.8,28362.08,,,,,
+1731393900000,36.8,36.91,36.77,36.89,29809.81,,,,,
+1731394200000,36.89,37.42,36.86,37.29,66076.07,,,,,
+1731394500000,37.29,37.33,37.06,37.12,39006.51,,,,,
+1731394800000,37.12,37.17,36.84,36.92,52401.59,,,,,
+1731395100000,36.92,37.04,36.83,37.01,27904.2,,,,,
+1731395400000,37.01,37.1,36.91,36.94,22734.33,,,,,
+1731395700000,36.94,37.14,36.93,36.96,27148.45,,,,,
+1731396000000,36.96,37.08,36.92,36.93,16539.45,,,,,
+1731396300000,36.92,37.04,36.88,36.88,11251.77,,,,,
+1731396600000,36.88,36.91,35.7,36.5,114386.41,,,,,
+1731396900000,36.5,36.59,36.42,36.44,16609.49,,,,,
+1731397200000,36.43,36.59,36.38,36.59,37169.75,,,,,
+1731397500000,36.58,36.59,35.99,36.35,56356.56,,,,,
+1731397800000,36.35,36.55,36.13,36.33,38939.93,,,,,
+1731398100000,36.34,36.42,36.25,36.42,10769.67,,,,,
+1731398400000,36.41,36.7,36.41,36.59,22259.92,,,,,
+1731398700000,36.6,36.84,36.59,36.83,12438.96,,,,,
+1731399000000,36.83,37.0,36.76,36.91,32712.41,,,,,
+1731399300000,36.91,37.29,36.91,37.21,62262.09,,,,,
+1731399600000,37.21,37.33,37.08,37.14,22928.13,,,,,
+1731399900000,37.14,37.17,36.96,36.97,17251.69,,,,,
+1731400200000,36.97,37.16,36.95,37.13,18670.85,,,,,
+1731400500000,37.12,37.37,37.11,37.34,26237.15,,,,,
+1731400800000,37.35,37.49,37.28,37.33,28161.75,,,,,
+1731401100000,37.33,37.37,37.18,37.26,14993.95,,,,,
+1731401400000,37.26,37.39,37.23,37.38,12281.52,,,,,
+1731401700000,37.38,37.55,37.37,37.43,33228.79,,,,,
+1731402000000,37.43,37.67,37.41,37.59,27339.99,,,,,
+1731402300000,37.6,37.65,36.99,37.04,54976.28,,,,,
+1731402600000,37.04,37.17,36.8,36.87,41831.26,,,,,
+1731402900000,36.87,37.06,36.72,36.95,29451.85,,,,,
+1731403200000,36.94,37.02,36.69,36.76,30034.83,,,,,
+1731403500000,36.77,36.99,36.77,36.86,20196.82,,,,,
+1731403800000,36.86,37.03,36.84,36.93,23053.79,,,,,
+1731404100000,36.92,36.93,36.6,36.6,23357.97,,,,,
+1731404400000,36.61,36.61,36.46,36.46,24132.16,,,,,
+1731404700000,36.46,36.48,35.81,35.84,60289.25,buy,36.08,7.008896033958689,893655,0.0
+1731405000000,35.84,36.23,35.75,35.81,70375.74,,,,,
+1731405300000,35.8,35.96,35.5,35.5,44852.35,,,,,
+1731405600000,35.51,35.94,35.25,35.3,69484.99,,,,,
+1731405900000,35.3,35.53,34.58,35.51,174519.49,,,,,
+1731406200000,35.5,35.89,35.36,35.85,70423.97,,,,,
+1731406500000,35.85,36.29,35.8,35.99,68032.71,,,,,
+1731406800000,35.98,36.02,35.33,35.48,82105.69,,,,,
+1731407100000,35.48,35.58,35.19,35.35,53743.81,,,,,
+1731407400000,35.36,35.54,35.11,35.13,50514.6,,,,,
+1731407700000,35.13,35.21,34.6,34.6,101856.24,buy,34.805,7.980359725978124,108759,0.0
+1731408000000,34.61,34.81,34.29,34.39,94454.63,,,,,
+1731408300000,34.39,34.64,33.68,33.68,105029.34,,,,,
+1731408600000,33.69,34.35,32.96,34.3,240924.99,,,,,
+1731408900000,34.31,34.72,34.28,34.38,100120.48,,,,,
+1731409200000,34.38,34.64,34.05,34.56,95327.82,,,,,
+1731409500000,34.56,34.79,34.36,34.4,68693.52,,,,,
+1731409800000,34.4,34.59,34.28,34.33,36515.93,,,,,
+1731410100000,34.35,34.8,34.29,34.79,30622.5,,,,,
+1731410400000,34.78,34.87,34.73,34.85,30155.99,,,,,
+1731410700000,34.84,34.92,34.57,34.6,33922.32,,,,,
+1731411000000,34.6,34.88,34.58,34.86,31272.46,,,,,
+1731411300000,34.86,34.91,34.76,34.85,17966.59,,,,,
+1731411600000,34.85,35.0,34.69,34.7,28524.81,,,,,
+1731411900000,34.7,34.9,34.58,34.59,25566.94,,,,,
+1731412200000,34.59,34.7,34.38,34.41,31185.34,,,,,
+1731412500000,34.42,34.59,34.31,34.43,23573.55,,,,,
+1731412800000,34.43,34.97,34.37,34.91,76678.53,,,,,
+1731413100000,34.91,35.17,34.78,35.02,47401.73,,,,,
+1731413400000,35.03,35.15,34.88,34.93,29901.35,,,,,
+1731413700000,34.94,34.99,34.7,34.76,21774.81,,,,,
+1731414000000,34.76,34.76,34.44,34.54,30652.92,,,,,
+1731414300000,34.54,34.56,34.2,34.26,34512.65,,,,,
+1731414600000,34.26,34.36,33.89,34.12,59514.63,,,,,
+1731414900000,34.12,34.32,34.05,34.22,43519.7,,,,,
+1731415200000,34.23,34.32,33.77,33.83,45656.62,,,,,
+1731415500000,33.83,33.93,33.68,33.71,31506.73,,,,,
+1731415800000,33.71,33.86,33.5,33.85,43834.09,,,,,
+1731416100000,33.85,34.17,33.74,33.86,45837.0,,,,,
+1731416400000,33.86,33.95,33.38,33.44,54027.27,,,,,
+1731416700000,33.45,33.6,33.27,33.45,59197.1,,,,,
+1731417000000,33.44,33.82,33.39,33.77,40823.18,,,,,
+1731417300000,33.77,33.77,32.9,33.39,123653.5,,,,,
+1731417600000,33.39,33.9,33.36,33.9,47006.92,,,,,
+1731417900000,33.89,33.92,33.65,33.69,30956.95,,,,,
+1731418200000,33.68,33.92,33.47,33.47,40534.58,,,,,
+1731418500000,33.47,33.51,33.11,33.25,64873.63,,,,,
+1731418800000,33.27,33.33,33.08,33.15,30641.09,,,,,
+1731419100000,33.15,33.21,32.71,32.71,52090.22,,,,,
+1731419400000,32.72,33.18,32.66,33.13,51955.98,,,,,
+1731419700000,33.14,33.76,33.09,33.72,60898.36,,,,,
+1731420000000,33.72,34.14,33.63,34.06,57864.1,,,,,
+1731420300000,34.07,34.08,33.77,33.93,42088.69,,,,,
+1731420600000,33.93,33.95,33.58,33.71,36454.81,,,,,
+1731420900000,33.71,33.75,33.5,33.55,27999.92,,,,,
+1731421200000,33.54,33.81,33.53,33.7,26439.69,,,,,
+1731421500000,33.7,33.92,33.66,33.76,25066.82,,,,,
+1731421800000,33.77,33.84,33.3,33.67,60417.29,,,,,
+1731422100000,33.67,33.92,33.53,33.9,56352.51,,,,,
+1731422400000,33.9,34.04,33.83,34.02,39106.04,,,,,
+1731422700000,34.02,34.36,33.95,34.31,78670.87,,,,,
+1731423000000,34.31,34.63,34.19,34.54,39808.39,,,,,
+1731423300000,34.53,34.65,34.39,34.53,37082.76,,,,,
+1731423600000,34.52,34.64,34.28,34.39,42230.06,,,,,
+1731423900000,34.4,34.44,34.1,34.24,36295.96,,,,,
+1731424200000,34.25,34.42,34.22,34.41,16132.83,,,,,
+1731424500000,34.4,34.43,33.94,33.95,37968.58,,,,,
+1731424800000,33.96,34.02,33.81,34.01,17969.09,,,,,
+1731425100000,34.01,34.15,33.94,33.96,12867.51,,,,,
+1731425400000,33.96,34.25,33.81,34.17,28902.74,,,,,
+1731425700000,34.17,34.43,34.09,34.1,23081.8,,,,,
+1731426000000,34.1,34.25,33.96,33.98,23764.93,,,,,
+1731426300000,33.99,34.23,33.93,34.23,24409.57,,,,,
+1731426600000,34.22,34.24,33.95,33.97,16015.46,,,,,
+1731426900000,33.97,34.05,33.79,33.89,18101.88,,,,,
+1731427200000,33.9,33.97,33.56,33.78,38837.56,,,,,
+1731427500000,33.79,33.9,33.39,33.43,41218.08,,,,,
+1731427800000,33.43,33.46,33.18,33.19,27272.93,,,,,
+1731428100000,33.19,33.44,33.18,33.38,36694.23,,,,,
+1731428400000,33.38,33.53,33.2,33.31,28780.78,,,,,
+1731428700000,33.32,33.59,33.25,33.54,25366.58,,,,,
+1731429000000,33.53,33.83,33.49,33.7,24369.52,,,,,
+1731429300000,33.69,33.83,33.37,33.59,65686.54,,,,,
+1731429600000,33.58,33.88,33.56,33.87,27799.95,,,,,
+1731429900000,33.86,33.91,33.41,33.42,87538.89,,,,,
+1731430200000,33.43,33.72,33.39,33.63,41051.9,,,,,
+1731430500000,33.62,33.63,33.38,33.45,24095.22,,,,,
+1731430800000,33.46,33.66,33.37,33.49,45090.98,,,,,
+1731431100000,33.49,33.61,33.44,33.61,28587.94,,,,,
+1731431400000,33.61,33.66,33.53,33.66,15453.07,,,,,
+1731431700000,33.66,33.87,33.65,33.86,32516.31,,,,,
+1731432000000,33.86,33.87,33.6,33.71,18389.74,,,,,
+1731432300000,33.71,33.91,33.68,33.83,20101.49,,,,,
+1731432600000,33.84,34.22,33.82,34.15,26364.75,,,,,
+1731432900000,34.15,34.18,34.08,34.1,9381.29,,,,,
+1731433200000,34.1,34.2,33.89,33.94,17507.71,,,,,
+1731433500000,33.94,33.98,33.81,33.88,9340.12,,,,,
+1731433800000,33.88,33.97,33.75,33.78,13072.68,,,,,
+1731434100000,33.78,33.87,33.63,33.66,10998.26,,,,,
+1731434400000,33.66,33.79,33.61,33.73,9565.22,,,,,
+1731434700000,33.73,33.78,33.59,33.69,13736.01,,,,,
+1731435000000,33.7,33.86,33.69,33.85,14541.29,,,,,
+1731435300000,33.86,34.01,33.8,33.97,12253.98,,,,,
+1731435600000,33.98,34.13,33.91,34.13,11459.59,,,,,
+1731435900000,34.12,34.38,34.07,34.35,18629.81,,,,,
+1731436200000,34.35,34.56,34.34,34.52,25007.57,,,,,
+1731436500000,34.54,34.58,34.28,34.3,17059.28,,,,,
+1731436800000,34.3,34.34,34.16,34.28,16140.32,,,,,
+1731437100000,34.27,34.31,34.18,34.26,16323.47,,,,,
+1731437400000,34.27,34.35,34.17,34.21,9735.63,,,,,
+1731437700000,34.22,34.28,34.16,34.24,14153.26,,,,,
+1731438000000,34.25,34.34,34.11,34.22,16403.82,,,,,
+1731438300000,34.23,34.24,34.03,34.23,20236.54,,,,,
+1731438600000,34.23,34.42,34.08,34.4,24717.29,,,,,
+1731438900000,34.39,34.44,34.15,34.17,25130.26,,,,,
+1731439200000,34.17,34.36,34.14,34.26,25954.33,,,,,
+1731439500000,34.26,34.48,34.25,34.42,20645.74,,,,,
+1731439800000,34.42,34.57,34.34,34.57,13886.42,,,,,
+1731440100000,34.57,34.65,34.32,34.38,29644.48,,,,,
+1731440400000,34.38,34.49,34.2,34.3,32889.35,,,,,
+1731440700000,34.3,34.42,34.23,34.34,14969.68,,,,,
+1731441000000,34.35,34.42,34.32,34.4,9751.42,,,,,
+1731441300000,34.41,34.42,34.21,34.24,9204.49,,,,,
+1731441600000,34.25,34.32,33.99,34.29,43545.39,,,,,
+1731441900000,34.29,34.37,34.18,34.37,18971.23,,,,,
+1731442200000,34.37,34.44,34.17,34.17,19532.29,,,,,
+1731442500000,34.17,34.22,33.91,34.13,23419.15,,,,,
+1731442800000,34.12,34.14,34.05,34.06,11574.96,,,,,
+1731443100000,34.06,34.28,34.01,34.19,13208.86,,,,,
+1731443400000,34.19,34.24,34.02,34.2,11094.02,,,,,
+1731443700000,34.2,34.28,34.06,34.23,20384.72,,,,,
+1731444000000,34.23,34.46,34.17,34.3,19071.8,,,,,
+1731444300000,34.29,34.47,34.25,34.47,15626.17,,,,,
+1731444600000,34.46,34.51,34.34,34.44,13807.6,,,,,
+1731444900000,34.43,34.45,34.14,34.17,16579.07,,,,,
+1731445200000,34.17,34.36,34.08,34.09,17179.45,,,,,
+1731445500000,34.09,34.12,33.88,33.93,18044.93,,,,,
+1731445800000,33.92,33.95,33.77,33.77,21947.85,buy,33.915,8.293064409902057,565624,0.0
+1731446100000,33.78,33.86,33.63,33.71,24672.42,,,,,
+1731446400000,33.71,33.95,33.69,33.88,15262.95,,,,,
+1731446700000,33.87,34.0,33.87,33.98,4180.9,,,,,
+1731447000000,33.98,34.07,33.94,33.99,8775.23,,,,,
+1731447300000,33.99,34.24,33.98,34.22,9824.16,,,,,
+1731447600000,34.22,34.29,34.08,34.15,12161.57,,,,,
+1731447900000,34.15,34.34,34.09,34.32,14727.9,,,,,
+1731448200000,34.33,34.5,34.3,34.46,18232.86,,,,,
+1731448500000,34.47,34.53,34.37,34.38,14231.32,,,,,
+1731448800000,34.39,34.69,34.38,34.68,18706.75,,,,,
+1731449100000,34.68,34.68,34.27,34.42,23511.45,,,,,
+1731449400000,34.42,34.57,34.32,34.41,14990.85,,,,,
+1731449700000,34.41,34.5,34.35,34.44,9746.74,,,,,
+1731450000000,34.43,34.56,34.42,34.51,9840.85,,,,,
+1731450300000,34.51,34.52,34.36,34.49,10483.93,,,,,
+1731450600000,34.48,34.63,34.48,34.61,9998.67,,,,,
+1731450900000,34.6,34.78,34.54,34.77,19613.18,,,,,
+1731451200000,34.77,34.85,34.72,34.83,7516.7,,,,,
+1731451500000,34.82,34.96,34.8,34.87,16699.41,,,,,
+1731451800000,34.87,35.0,34.87,35.0,9701.65,,,,,
+1731452100000,34.99,35.13,34.98,35.11,16618.82,,,,,
+1731452400000,35.11,35.12,34.6,34.6,18850.82,,,,,
+1731452700000,34.6,34.78,34.58,34.74,10021.91,,,,,
+1731453000000,34.73,34.81,34.68,34.68,9670.4,,,,,
+1731453300000,34.68,34.7,34.4,34.42,14234.38,,,,,
+1731453600000,34.43,34.44,34.14,34.24,15936.95,,,,,
+1731453900000,34.24,34.38,34.24,34.33,13083.2,,,,,
+1731454200000,34.34,34.48,34.28,34.44,11391.6,,,,,
+1731454500000,34.44,34.46,34.17,34.27,5756.71,,,,,
+1731454800000,34.28,34.28,34.01,34.05,16977.83,,,,,
+1731455100000,34.05,34.19,34.0,34.16,13235.18,,,,,
+1731455400000,34.15,34.23,34.06,34.14,8247.93,,,,,
+1731455700000,34.14,34.18,33.86,33.96,12316.16,,,,,
+1731456000000,33.96,34.13,33.79,34.09,22490.06,,,,,
+1731456300000,34.09,34.18,33.91,34.05,14701.69,,,,,
+1731456600000,34.05,34.2,33.73,33.77,24193.8,,,,,
+1731456900000,33.76,34.13,33.73,33.89,104545.76,,,,,
+1731457200000,33.89,33.96,33.74,33.91,17695.78,,,,,
+1731457500000,33.92,34.29,33.92,34.26,24852.2,,,,,
+1731457800000,34.26,34.38,34.14,34.2,19565.28,,,,,
+1731458100000,34.2,34.5,34.08,34.5,29310.79,,,,,
+1731458400000,34.5,34.71,34.37,34.62,29257.47,,,,,
+1731458700000,34.61,34.8,34.45,34.56,47569.16,,,,,
+1731459000000,34.56,34.59,34.28,34.33,21060.85,,,,,
+1731459300000,34.33,34.37,34.1,34.13,21969.25,,,,,
+1731459600000,34.14,34.15,33.82,34.02,26301.21,,,,,
+1731459900000,34.02,34.21,34.01,34.16,12694.99,,,,,
+1731460200000,34.16,34.32,34.06,34.2,14144.03,,,,,
+1731460500000,34.21,34.3,33.93,33.93,16675.14,,,,,
+1731460800000,33.94,33.94,33.5,33.57,33267.29,,,,,
+1731461100000,33.57,33.67,33.42,33.67,23269.71,,,,,
+1731461400000,33.67,33.68,33.38,33.39,22734.76,,,,,
+1731461700000,33.39,33.68,33.33,33.67,14023.06,,,,,
+1731462000000,33.68,33.75,33.54,33.73,28938.81,,,,,
+1731462300000,33.73,33.94,33.67,33.93,12184.45,,,,,
+1731462600000,33.92,33.96,33.75,33.89,6342.27,,,,,
+1731462900000,33.9,33.92,33.67,33.8,5200.31,,,,,
+1731463200000,33.81,33.87,33.61,33.74,14648.93,,,,,
+1731463500000,33.74,33.86,33.69,33.71,9098.11,,,,,
+1731463800000,33.71,33.78,33.62,33.62,5082.47,,,,,
+1731464100000,33.61,33.63,33.26,33.26,18251.38,,,,,
+1731464400000,33.26,33.29,32.92,32.94,36916.31,,,,,
+1731464700000,32.95,33.16,32.91,33.1,10954.76,,,,,
+1731465000000,33.1,33.11,32.74,32.79,29163.75,,,,,
+1731465300000,32.8,32.96,32.7,32.91,12639.15,,,,,
+1731465600000,32.91,33.04,32.89,32.99,9324.94,,,,,
+1731465900000,33.0,33.05,32.81,33.03,12749.98,,,,,
+1731466200000,33.03,33.13,32.98,33.13,9161.46,,,,,
+1731466500000,33.12,33.27,33.1,33.23,6419.36,,,,,
+1731466800000,33.23,33.33,33.12,33.17,9037.19,,,,,
+1731467100000,33.17,33.2,33.06,33.09,9604.98,,,,,
+1731467400000,33.09,33.24,33.0,33.08,16171.24,,,,,
+1731467700000,33.08,33.23,33.01,33.2,16766.21,,,,,
+1731468000000,33.21,33.22,32.79,32.79,15780.24,,,,,
+1731468300000,32.8,32.8,32.54,32.55,24457.9,,,,,
+1731468600000,32.55,32.82,32.54,32.74,21537.09,,,,,
+1731468900000,32.74,32.84,32.69,32.7,11011.65,,,,,
+1731469200000,32.7,32.82,32.51,32.53,14549.4,,,,,
+1731469500000,32.53,32.65,32.5,32.59,23571.67,,,,,
+1731469800000,32.6,32.75,32.58,32.7,9279.11,,,,,
+1731470100000,32.7,32.73,32.34,32.36,22866.81,,,,,
+1731470400000,32.35,32.65,32.35,32.49,24529.59,,,,,
+1731470700000,32.49,32.69,32.45,32.66,9088.55,,,,,
+1731471000000,32.66,32.83,32.63,32.78,11952.52,,,,,
+1731471300000,32.77,32.9,32.69,32.88,18139.75,,,,,
+1731471600000,32.88,33.0,32.85,32.91,13499.32,,,,,
+1731471900000,32.91,32.91,32.35,32.38,39153.5,,,,,
+1731472200000,32.4,32.51,32.25,32.27,19503.68,buy,32.3,9.491998716210215,723490,0.0
+1731472500000,32.27,32.29,31.86,31.97,68301.26,,,,,
+1731472800000,31.98,32.08,31.78,31.81,34813.85,,,,,
+1731473100000,31.82,31.91,31.49,31.52,42906.99,,,,,
+1731473400000,31.52,31.9,31.34,31.7,75992.08,,,,,
+1731473700000,31.71,32.2,31.7,32.1,25878.48,,,,,
+1731474000000,32.1,32.19,31.83,31.85,26943.28,,,,,
+1731474300000,31.86,32.08,31.79,31.93,17193.42,,,,,
+1731474600000,31.92,32.05,31.87,32.0,15252.61,,,,,
+1731474900000,32.0,32.2,31.97,32.18,11348.2,,,,,
+1731475200000,32.16,32.32,32.1,32.29,13985.7,,,,,
+1731475500000,32.3,32.37,32.25,32.25,10785.23,,,,,
+1731475800000,32.26,32.32,32.12,32.15,10883.12,,,,,
+1731476100000,32.16,32.18,31.92,32.14,12311.35,,,,,
+1731476400000,32.15,32.15,31.94,32.02,16555.55,,,,,
+1731476700000,32.01,32.04,31.7,31.74,13421.1,,,,,
+1731477000000,31.74,31.8,31.63,31.7,25751.1,,,,,
+1731477300000,31.69,31.78,31.56,31.68,15670.53,,,,,
+1731477600000,31.68,31.88,31.52,31.83,13873.43,,,,,
+1731477900000,31.81,31.98,31.81,31.87,15263.58,,,,,
+1731478200000,31.87,31.95,31.78,31.94,11898.14,,,,,
+1731478500000,31.93,32.0,31.81,31.92,11625.43,,,,,
+1731478800000,31.92,32.08,31.91,31.94,11102.45,,,,,
+1731479100000,31.93,31.93,31.56,31.56,15773.38,,,,,
+1731479400000,31.55,31.56,31.32,31.33,29265.43,,,,,
+1731479700000,31.34,31.38,31.2,31.26,44450.8,,,,,
+1731480000000,31.27,31.69,31.27,31.69,22968.79,,,,,
+1731480300000,31.69,31.85,31.57,31.75,30802.31,,,,,
+1731480600000,31.75,31.79,31.57,31.73,18510.87,,,,,
+1731480900000,31.73,31.85,31.62,31.69,24128.51,,,,,
+1731481200000,31.69,31.86,31.62,31.84,32061.95,,,,,
+1731481500000,31.83,32.0,31.66,31.8,31629.23,,,,,
+1731481800000,31.8,31.9,31.77,31.85,17810.25,,,,,
+1731482100000,31.86,32.02,31.81,31.91,19666.54,,,,,
+1731482400000,31.91,31.94,31.65,31.79,23858.92,,,,,
+1731482700000,31.79,31.89,31.77,31.8,14817.35,,,,,
+1731483000000,31.79,31.85,31.55,31.59,20896.87,,,,,
+1731483300000,31.59,31.76,31.58,31.74,16216.6,,,,,
+1731483600000,31.73,31.87,31.62,31.82,17580.79,,,,,
+1731483900000,31.82,31.97,31.81,31.94,21934.6,,,,,
+1731484200000,31.94,32.17,31.91,32.03,23516.54,,,,,
+1731484500000,32.03,32.17,32.02,32.05,17237.97,,,,,
+1731484800000,32.05,32.06,31.85,31.94,14859.57,,,,,
+1731485100000,31.94,32.06,31.86,31.88,10914.29,,,,,
+1731485400000,31.88,32.02,31.81,31.9,10723.61,,,,,
+1731485700000,31.9,32.07,31.88,31.94,13340.48,,,,,
+1731486000000,31.94,32.06,31.89,32.01,16306.38,,,,,
+1731486300000,32.02,32.17,31.98,32.17,15008.37,,,,,
+1731486600000,32.18,32.25,32.13,32.19,15847.76,,,,,
+1731486900000,32.19,32.29,32.11,32.23,17515.85,,,,,
+1731487200000,32.23,32.26,31.94,31.95,17599.23,,,,,
+1731487500000,31.95,32.0,31.82,31.99,15779.71,,,,,
+1731487800000,31.99,32.05,31.88,31.92,13681.17,,,,,
+1731488100000,31.93,31.98,31.76,31.93,15111.88,,,,,
+1731488400000,31.92,31.96,31.74,31.84,15592.76,,,,,
+1731488700000,31.84,32.13,31.82,31.99,26239.0,,,,,
+1731489000000,32.0,32.25,31.99,32.23,14073.62,,,,,
+1731489300000,32.24,32.27,32.11,32.14,13675.02,,,,,
+1731489600000,32.12,32.17,32.02,32.11,9244.73,,,,,
+1731489900000,32.11,32.15,32.03,32.09,11429.06,,,,,
+1731490200000,32.09,32.09,31.85,31.92,8051.58,,,,,
+1731490500000,31.92,31.92,31.73,31.83,14664.98,,,,,
+1731490800000,31.83,32.07,31.8,32.03,10148.76,,,,,
+1731491100000,32.03,32.22,31.98,32.2,15313.12,,,,,
+1731491400000,32.2,32.21,32.02,32.04,14152.37,,,,,
+1731491700000,32.04,32.05,31.93,31.94,8779.02,,,,,
+1731492000000,31.94,32.0,31.8,31.94,11306.21,,,,,
+1731492300000,31.95,31.98,31.76,31.82,11219.85,,,,,
+1731492600000,31.83,31.86,31.71,31.76,14577.09,,,,,
+1731492900000,31.76,31.86,31.7,31.86,10445.55,,,,,
+1731493200000,31.86,31.97,31.79,31.97,14980.5,,,,,
+1731493500000,31.97,31.97,31.83,31.92,9838.86,,,,,
+1731493800000,31.92,32.07,31.91,32.02,12781.52,,,,,
+1731494100000,32.01,32.01,31.83,31.85,13388.46,,,,,
+1731494400000,31.84,31.91,31.75,31.82,14292.21,,,,,
+1731494700000,31.82,32.06,31.82,32.0,12310.47,,,,,
+1731495000000,31.99,32.2,31.97,32.17,21652.57,,,,,
+1731495300000,32.16,32.22,32.08,32.14,10156.84,,,,,
+1731495600000,32.15,32.23,32.02,32.19,23734.94,,,,,
+1731495900000,32.19,32.27,32.12,32.17,8194.95,,,,,
+1731496200000,32.18,32.42,32.15,32.4,24616.04,,,,,
+1731496500000,32.41,32.55,32.33,32.55,25867.59,,,,,
+1731496800000,32.56,32.58,32.34,32.35,22647.77,,,,,
+1731497100000,32.36,32.45,32.17,32.28,19961.2,,,,,
+1731497400000,32.27,32.29,32.12,32.24,13470.42,,,,,
+1731497700000,32.24,32.31,32.15,32.22,11932.45,,,,,
+1731498000000,32.23,32.27,32.08,32.1,7800.63,,,,,
+1731498300000,32.1,32.28,32.1,32.24,12780.59,,,,,
+1731498600000,32.24,32.33,32.18,32.31,7225.28,,,,,
+1731498900000,32.32,32.33,32.17,32.23,11193.66,,,,,
+1731499200000,32.23,32.33,32.18,32.31,12306.13,,,,,
+1731499500000,32.3,32.37,32.22,32.23,8805.2,,,,,
+1731499800000,32.23,32.24,32.02,32.14,17319.35,,,,,
+1731500100000,32.15,32.17,32.03,32.05,9344.21,,,,,
+1731500400000,32.04,32.14,32.02,32.14,14201.39,,,,,
+1731500700000,32.14,32.18,32.04,32.05,8178.21,,,,,
+1731501000000,32.05,32.06,31.84,31.92,22995.2,,,,,
+1731501300000,31.91,32.31,31.91,32.3,26009.08,,,,,
+1731501600000,32.3,32.4,32.23,32.39,28500.71,,,,,
+1731501900000,32.4,32.54,32.36,32.46,25169.41,,,,,
+1731502200000,32.46,32.55,32.39,32.43,25259.39,,,,,
+1731502500000,32.43,32.43,32.33,32.35,14249.84,,,,,
+1731502800000,32.35,32.45,32.26,32.38,12991.65,,,,,
+1731503100000,32.37,32.4,32.23,32.28,26323.36,,,,,
+1731503400000,32.27,32.28,32.15,32.17,18520.42,,,,,
+1731503700000,32.17,32.24,32.15,32.21,16497.97,,,,,
+1731504000000,32.2,32.61,32.15,32.46,35987.66,,,,,
+1731504300000,32.46,32.64,32.37,32.56,43700.4,,,,,
+1731504600000,32.57,32.95,32.4,32.8,103230.21,,,,,
+1731504900000,32.79,33.02,32.65,32.96,69077.2,,,,,
+1731505200000,32.95,33.1,32.89,33.09,61123.88,,,,,
+1731505500000,33.09,33.47,33.0,33.47,63651.91,,,,,
+1731505800000,33.46,33.59,33.28,33.52,100929.77,,,,,
+1731506100000,33.52,33.54,33.07,33.35,70222.39,sell,33.10446762,6.1636293663711035,193381,4.555311349612195
+1731506400000,33.36,33.58,33.02,33.28,158434.39,,,,,
+1731506700000,33.28,33.91,33.22,33.88,101592.75,,,,,
+1731507000000,33.88,34.03,33.35,33.4,138142.86,,,,,
+1731507300000,33.4,33.68,33.39,33.54,63160.74,,,,,
+1731507600000,33.53,33.62,33.33,33.52,58772.87,,,,,
+1731507900000,33.52,33.85,33.5,33.7,51460.69,,,,,
+1731508200000,33.71,34.29,33.65,34.27,133302.22,,,,,
+1731508500000,34.28,34.33,33.91,34.25,105957.08,,,,,
+1731508800000,34.25,34.45,34.18,34.36,77335.38,,,,,
+1731509100000,34.35,34.65,34.16,34.61,115194.19,,,,,
+1731509400000,34.61,34.86,34.53,34.74,110617.58,,,,,
+1731509700000,34.75,34.89,34.55,34.75,60067.72,,,,,
+1731510000000,34.74,34.76,34.12,34.25,128760.86,sell,34.12550367,2.1612766373180277,557095,3.847230547105764
+1731510300000,34.25,34.4,33.99,34.14,74040.26,,,,,
+1731510600000,34.14,34.5,34.14,34.42,60816.94,,,,,
+1731510900000,34.43,34.6,34.32,34.45,45286.38,,,,,
+1731511200000,34.45,34.6,34.39,34.54,38957.86,,,,,
+1731511500000,34.55,34.55,34.43,34.53,25686.0,,,,,
+1731511800000,34.52,34.6,34.37,34.52,49315.49,,,,,
+1731512100000,34.51,34.53,34.26,34.26,39084.66,,,,,
+1731512400000,34.27,34.58,34.22,34.57,38343.82,,,,,
+1731512700000,34.59,34.8,34.52,34.69,52724.89,,,,,
+1731513000000,34.69,34.74,34.48,34.59,30825.17,,,,,
+1731513300000,34.59,34.77,34.56,34.74,31520.76,,,,,
+1731513600000,34.74,34.85,34.63,34.66,42560.19,,,,,
+1731513900000,34.65,34.85,34.51,34.84,42801.71,,,,,
+1731514200000,34.83,35.05,34.76,34.99,51343.32,,,,,
+1731514500000,34.98,35.04,34.54,34.83,119098.79,,,,,
+1731514800000,34.82,34.88,34.52,34.66,51205.63,,,,,
+1731515100000,34.67,34.7,34.47,34.56,40724.74,,,,,
+1731515400000,34.56,34.66,34.24,34.37,48767.71,,,,,
+1731515700000,34.37,34.43,34.09,34.13,62758.52,,,,,
+1731516000000,34.13,34.32,34.04,34.16,45503.42,,,,,
+1731516300000,34.15,34.35,34.03,34.35,54931.31,,,,,
+1731516600000,34.34,34.38,34.08,34.12,25994.55,,,,,
+1731516900000,34.13,34.3,34.1,34.2,27676.07,,,,,
+1731517200000,34.2,34.46,34.16,34.38,27056.44,,,,,
+1731517500000,34.38,34.54,34.37,34.41,23244.95,,,,,
+1731517800000,34.42,34.55,34.42,34.53,26524.6,,,,,
+1731518100000,34.54,34.54,34.32,34.37,38750.13,,,,,
+1731518400000,34.37,34.39,34.13,34.22,24351.11,,,,,
+1731518700000,34.22,34.28,34.16,34.25,15284.56,,,,,
+1731519000000,34.25,34.3,34.14,34.29,19064.09,,,,,
+1731519300000,34.29,34.34,34.15,34.28,19873.04,,,,,
+1731519600000,34.27,34.29,34.17,34.23,11727.37,,,,,
+1731519900000,34.22,34.35,34.18,34.32,13285.14,,,,,
+1731520200000,34.33,34.4,34.29,34.38,14022.62,,,,,
+1731520500000,34.38,34.42,34.21,34.28,18213.6,,,,,
+1731520800000,34.28,34.44,34.22,34.35,16699.52,,,,,
+1731521100000,34.34,34.45,34.3,34.42,18935.27,,,,,
+1731521400000,34.42,34.47,34.32,34.32,20399.0,,,,,
+1731521700000,34.32,34.44,34.26,34.31,23926.73,,,,,
+1731522000000,34.32,34.58,34.3,34.5,28286.85,,,,,
+1731522300000,34.51,34.57,34.41,34.48,13761.24,,,,,
+1731522600000,34.48,34.51,34.32,34.33,13627.16,,,,,
+1731522900000,34.33,34.35,34.02,34.05,26375.73,buy,34.225,7.6131331738011125,658552,0.0
+1731523200000,34.05,34.31,33.97,34.21,32501.71,,,,,
+1731523500000,34.21,34.38,34.12,34.35,14413.7,,,,,
+1731523800000,34.34,34.42,34.32,34.34,11857.16,,,,,
+1731524100000,34.33,34.39,34.12,34.29,24299.72,,,,,
+1731524400000,34.29,34.42,33.99,34.02,39050.52,,,,,
+1731524700000,34.03,34.03,33.65,33.79,73292.72,,,,,
+1731525000000,33.79,33.79,33.51,33.52,44555.26,,,,,
+1731525300000,33.52,33.66,32.95,32.96,81103.86,buy,33.065,8.327206228082696,546381,0.0
+1731525600000,32.96,33.4,32.84,33.22,77086.04,,,,,
+1731525900000,33.23,33.25,32.7,33.12,79723.17,,,,,
+1731526200000,33.13,33.14,32.77,32.88,50020.58,,,,,
+1731526500000,32.87,32.9,32.53,32.55,77803.39,buy,32.8,7.521488482949591,196007,0.0
+1731526800000,32.54,32.73,32.35,32.71,49268.18,,,,,
+1731527100000,32.7,32.84,32.59,32.66,49287.85,,,,,
+1731527400000,32.66,32.8,32.59,32.64,29301.23,,,,,
+1731527700000,32.64,32.67,32.39,32.47,47455.44,,,,,
+1731528000000,32.46,32.49,32.04,32.04,69702.81,,,,,
+1731528300000,32.05,32.67,32.05,32.62,61935.17,,,,,
+1731528600000,32.6,32.8,32.49,32.76,33329.86,,,,,
+1731528900000,32.74,32.79,32.58,32.74,26178.14,,,,,
+1731529200000,32.73,32.78,32.65,32.68,20415.43,,,,,
+1731529500000,32.68,32.74,32.63,32.71,16435.01,,,,,
+1731529800000,32.71,32.96,32.63,32.96,18163.34,,,,,
+1731530100000,32.96,32.97,32.81,32.9,22726.06,sell,32.8689107,7.521488482949591,909414,0.6365882020625561
+1731530400000,32.9,32.96,32.82,32.91,12527.84,,,,,
+1731530700000,32.92,32.98,32.85,32.86,10624.02,,,,,
+1731531000000,32.85,32.89,32.68,32.68,21089.13,,,,,
+1731531300000,32.67,32.67,32.46,32.57,20583.05,,,,,
+1731531600000,32.58,32.62,32.2,32.21,31066.01,,,,,
+1731531900000,32.2,32.26,31.9,32.02,83822.01,,,,,
+1731532200000,32.02,32.22,31.91,32.02,58344.0,,,,,
+1731532500000,32.02,32.16,31.67,31.71,45297.92,,,,,
+1731532800000,31.72,32.06,31.64,32.01,39733.86,,,,,
+1731533100000,32.02,32.23,31.95,32.14,31980.39,,,,,
+1731533400000,32.14,32.45,32.09,32.44,46151.12,,,,,
+1731533700000,32.44,32.54,32.38,32.53,31476.14,,,,,
+1731534000000,32.53,32.65,32.43,32.63,19441.8,,,,,
+1731534300000,32.62,32.63,32.43,32.46,18945.28,,,,,
+1731534600000,32.47,32.56,32.42,32.5,17682.83,,,,,
+1731534900000,32.5,32.52,32.35,32.37,9484.22,,,,,
+1731535200000,32.37,32.51,32.17,32.5,42696.69,,,,,
+1731535500000,32.51,32.62,32.37,32.59,16041.08,,,,,
+1731535800000,32.59,32.73,32.55,32.68,18134.47,,,,,
+1731536100000,32.67,32.79,32.61,32.77,13814.82,,,,,
+1731536400000,32.76,32.93,32.76,32.89,15503.36,,,,,
+1731536700000,32.9,32.95,32.85,32.86,10445.12,,,,,
+1731537000000,32.86,32.98,32.83,32.97,5159.3,,,,,
+1731537300000,32.97,32.98,32.85,32.86,14746.83,,,,,
+1731537600000,32.86,32.88,32.67,32.78,10329.02,,,,,
+1731537900000,32.79,32.85,32.73,32.82,4018.37,,,,,
+1731538200000,32.8,32.86,32.75,32.86,3013.26,,,,,
+1731538500000,32.85,32.89,32.77,32.85,6158.72,,,,,
+1731538800000,32.85,32.86,32.58,32.66,6753.69,,,,,
+1731539100000,32.66,32.76,32.61,32.76,4144.45,,,,,
+1731539400000,32.76,32.83,32.69,32.8,4060.03,,,,,
+1731539700000,32.79,32.99,32.77,32.94,10681.35,,,,,
+1731540000000,32.94,33.0,32.86,32.96,8689.85,,,,,
+1731540300000,32.95,33.02,32.89,33.01,6626.43,,,,,
+1731540600000,33.01,33.23,33.0,33.18,16584.98,,,,,
+1731540900000,33.17,33.23,33.12,33.19,6403.87,,,,,
+1731541200000,33.19,33.2,33.12,33.16,5302.21,,,,,
+1731541500000,33.16,33.23,33.08,33.16,7232.89,,,,,
+1731541800000,33.16,33.18,33.04,33.04,5229.88,,,,,
+1731542100000,33.05,33.14,33.03,33.12,8057.99,,,,,
+1731542400000,33.11,33.13,32.96,32.99,10153.16,,,,,
+1731542700000,32.99,33.13,32.97,33.13,9212.91,,,,,
+1731543000000,33.12,33.14,33.01,33.02,7635.38,,,,,
+1731543300000,33.02,33.06,32.8,32.84,14936.53,,,,,
+1731543600000,32.84,33.03,32.84,32.99,13772.34,,,,,
+1731543900000,32.99,33.04,32.92,33.04,3277.3,,,,,
+1731544200000,33.04,33.05,32.84,32.96,9873.51,,,,,
+1731544500000,32.96,33.07,32.83,32.84,12617.95,,,,,
+1731544800000,32.83,32.83,32.66,32.67,7850.37,,,,,
+1731545100000,32.67,32.74,32.64,32.68,3777.93,,,,,
+1731545400000,32.66,32.81,32.64,32.73,4654.72,,,,,
+1731545700000,32.73,32.78,32.56,32.58,8900.33,,,,,
+1731546000000,32.58,32.79,32.51,32.79,9876.42,,,,,
+1731546300000,32.79,32.92,32.73,32.82,8307.47,,,,,
+1731546600000,32.81,32.91,32.76,32.8,6802.32,,,,,
+1731546900000,32.81,32.84,32.62,32.64,9383.47,,,,,
+1731547200000,32.64,32.68,32.49,32.53,8296.75,,,,,
+1731547500000,32.52,32.69,32.51,32.57,9374.81,,,,,
+1731547800000,32.58,32.65,32.48,32.61,15754.89,,,,,
+1731548100000,32.6,32.71,32.59,32.66,5194.85,,,,,
+1731548400000,32.67,32.69,32.56,32.66,6978.23,,,,,
+1731548700000,32.66,32.72,32.62,32.69,9860.49,,,,,
+1731549000000,32.69,32.89,32.68,32.79,14263.9,,,,,
+1731549300000,32.78,32.95,32.75,32.91,8707.87,,,,,
+1731549600000,32.9,32.96,32.79,32.93,10115.26,,,,,
+1731549900000,32.93,33.09,32.86,32.86,13484.1,,,,,
+1731550200000,32.87,32.87,32.71,32.73,9465.58,,,,,
+1731550500000,32.73,32.85,32.71,32.79,8334.62,,,,,
+1731550800000,32.79,32.81,32.68,32.76,5870.5,,,,,
+1731551100000,32.75,32.76,32.51,32.62,12823.28,,,,,
+1731551400000,32.63,32.73,32.54,32.68,5117.05,,,,,
+1731551700000,32.68,32.75,32.53,32.67,11947.83,,,,,
+1731552000000,32.67,32.77,32.63,32.72,8469.85,,,,,
+1731552300000,32.74,32.81,32.69,32.72,7617.33,,,,,
+1731552600000,32.73,32.78,32.7,32.74,3054.35,,,,,
+1731552900000,32.75,32.81,32.7,32.79,3043.83,,,,,
+1731553200000,32.79,32.84,32.58,32.62,5358.33,,,,,
+1731553500000,32.62,32.62,32.46,32.5,10228.17,,,,,
+1731553800000,32.5,32.53,32.36,32.37,11243.29,,,,,
+1731554100000,32.38,32.39,32.23,32.38,10599.54,,,,,
+1731554400000,32.38,32.62,32.34,32.6,7047.57,,,,,
+1731554700000,32.6,32.63,32.53,32.61,3591.6,,,,,
+1731555000000,32.6,32.72,32.58,32.7,5750.21,,,,,
+1731555300000,32.69,32.7,32.6,32.66,3674.73,,,,,
+1731555600000,32.66,32.76,32.63,32.71,2705.93,,,,,
+1731555900000,32.71,32.9,32.7,32.88,5164.19,,,,,
+1731556200000,32.89,33.32,32.86,33.31,40345.14,,,,,
+1731556500000,33.31,33.4,33.23,33.34,39088.23,,,,,
+1731556800000,33.34,33.5,33.25,33.31,25080.04,,,,,
+1731557100000,33.31,33.42,33.24,33.42,10345.21,,,,,
+1731557400000,33.43,33.44,33.26,33.26,6395.83,,,,,
+1731557700000,33.26,33.38,33.25,33.27,11609.59,,,,,
+1731558000000,33.26,33.33,33.14,33.16,37831.97,,,,,
+1731558300000,33.16,33.18,33.04,33.06,6932.67,,,,,
+1731558600000,33.06,33.07,32.94,33.0,8441.06,,,,,
+1731558900000,33.01,33.1,32.97,33.08,4647.3,,,,,
+1731559200000,33.09,33.33,33.04,33.32,4990.16,,,,,
+1731559500000,33.33,33.42,33.29,33.42,8794.64,,,,,
+1731559800000,33.42,33.48,33.34,33.46,6077.61,,,,,
+1731560100000,33.46,33.54,33.46,33.54,8584.41,,,,,
+1731560400000,33.55,33.6,33.49,33.5,8303.51,,,,,
+1731560700000,33.51,33.61,33.46,33.5,4719.43,,,,,
+1731561000000,33.5,33.51,33.43,33.44,8655.11,,,,,
+1731561300000,33.44,33.54,33.4,33.54,4610.98,,,,,
+1731561600000,33.53,33.57,33.44,33.46,5191.46,,,,,
+1731561900000,33.47,33.57,33.46,33.56,3316.07,,,,,
+1731562200000,33.57,33.66,33.55,33.59,9017.42,,,,,
+1731562500000,33.59,33.59,33.44,33.55,9122.32,,,,,
+1731562800000,33.55,33.62,33.49,33.49,6396.08,,,,,
+1731563100000,33.5,33.67,33.49,33.65,7191.71,,,,,
+1731563400000,33.64,33.81,33.63,33.77,21588.19,,,,,
+1731563700000,33.77,33.84,33.7,33.82,6424.52,,,,,
+1731564000000,33.82,33.98,33.82,33.98,19279.83,,,,,
+1731564300000,33.98,34.25,33.98,34.25,16959.28,,,,,
+1731564600000,34.25,34.4,34.18,34.21,30455.92,,,,,
+1731564900000,34.21,34.48,34.19,34.35,28743.28,,,,,
+1731565200000,34.36,34.64,34.34,34.61,26560.46,,,,,
+1731565500000,34.62,34.72,34.57,34.58,19325.64,,,,,
+1731565800000,34.58,34.58,34.18,34.18,20306.71,sell,34.2980741,6.165123017081065,102336,7.523776463384943
+1731566100000,34.18,34.23,34.1,34.11,10654.75,,,,,
+1731566400000,34.12,34.15,33.94,34.0,26149.6,,,,,
+1731566700000,34.0,34.02,33.84,33.93,9477.85,,,,,
+1731567000000,33.93,33.94,33.72,33.74,8855.76,,,,,
+1731567300000,33.73,33.75,33.46,33.46,13592.98,,,,,
+1731567600000,33.46,33.52,33.19,33.52,43982.35,,,,,
+1731567900000,33.5,33.53,33.17,33.23,13958.08,,,,,
+1731568200000,33.23,33.36,33.14,33.25,16003.19,,,,,
+1731568500000,33.25,33.26,33.0,33.0,21085.73,,,,,
+1731568800000,33.0,33.24,33.0,33.23,13847.48,,,,,
+1731569100000,33.22,33.28,33.05,33.28,8912.38,,,,,
+1731569400000,33.27,33.3,33.14,33.22,19374.79,,,,,
+1731569700000,33.23,33.42,33.23,33.4,8993.17,,,,,
+1731570000000,33.4,33.44,33.36,33.41,5900.2,,,,,
+1731570300000,33.42,33.66,33.37,33.57,11608.63,,,,,
+1731570600000,33.57,33.81,33.52,33.78,16118.53,,,,,
+1731570900000,33.79,33.81,33.71,33.75,31370.06,,,,,
+1731571200000,33.75,33.8,33.59,33.68,22492.14,,,,,
+1731571500000,33.68,33.77,33.6,33.76,22353.11,,,,,
+1731571800000,33.76,33.81,33.63,33.75,12392.92,,,,,
+1731572100000,33.76,33.79,33.55,33.64,10672.0,,,,,
+1731572400000,33.63,33.68,33.5,33.62,12900.04,,,,,
+1731572700000,33.63,33.68,33.6,33.63,4166.25,,,,,
+1731573000000,33.63,33.65,33.51,33.63,10022.49,,,,,
+1731573300000,33.62,33.67,33.45,33.45,8213.34,,,,,
+1731573600000,33.45,33.55,33.44,33.47,19234.55,,,,,
+1731573900000,33.47,33.58,33.27,33.43,25258.32,,,,,
+1731574200000,33.43,33.58,33.39,33.49,13996.43,,,,,
+1731574500000,33.49,33.54,33.46,33.49,4265.39,,,,,
+1731574800000,33.48,33.58,33.45,33.56,6865.93,,,,,
+1731575100000,33.56,33.75,33.55,33.62,13018.41,,,,,
+1731575400000,33.62,33.68,33.53,33.54,8555.43,,,,,
+1731575700000,33.55,33.63,33.36,33.52,14317.2,,,,,
+1731576000000,33.51,33.74,33.5,33.69,12746.62,,,,,
+1731576300000,33.7,33.76,33.65,33.73,19279.56,,,,,
+1731576600000,33.73,33.77,33.4,33.41,21939.58,,,,,
+1731576900000,33.4,33.45,33.3,33.32,31568.18,,,,,
+1731577200000,33.32,33.47,33.3,33.42,12200.52,,,,,
+1731577500000,33.42,33.56,33.35,33.56,15427.72,,,,,
+1731577800000,33.55,33.62,33.48,33.54,5131.13,,,,,
+1731578100000,33.53,33.64,33.5,33.6,13621.41,,,,,
+1731578400000,33.6,33.62,33.52,33.59,10653.58,,,,,
+1731578700000,33.59,33.8,33.56,33.76,15746.07,,,,,
+1731579000000,33.76,33.77,33.51,33.51,13887.84,,,,,
+1731579300000,33.51,33.56,33.37,33.45,11982.51,,,,,
+1731579600000,33.46,33.5,33.35,33.41,9838.29,,,,,
+1731579900000,33.4,33.49,33.38,33.4,11428.42,,,,,
+1731580200000,33.4,33.46,33.26,33.29,15277.59,,,,,
+1731580500000,33.29,33.31,33.04,33.07,23990.22,,,,,
+1731580800000,33.08,33.15,33.0,33.04,21098.6,,,,,
+1731581100000,33.03,33.11,33.01,33.07,10558.15,,,,,
+1731581400000,33.07,33.08,32.95,33.01,14191.85,,,,,
+1731581700000,33.02,33.03,32.62,32.7,38189.21,buy,32.8,11.737799408418377,901980,0.0
+1731582000000,32.71,32.77,32.44,32.46,25234.49,,,,,
+1731582300000,32.45,32.58,32.25,32.3,52381.05,,,,,
+1731582600000,32.3,32.45,32.24,32.39,28043.45,,,,,
+1731582900000,32.38,32.43,32.1,32.33,25565.83,,,,,
+1731583200000,32.32,32.6,32.28,32.57,17269.5,,,,,
+1731583500000,32.57,32.64,32.47,32.52,10672.46,,,,,
+1731583800000,32.52,32.52,32.31,32.43,9869.55,,,,,
+1731584100000,32.43,32.43,32.11,32.23,22412.31,,,,,
+1731584400000,32.22,32.27,32.14,32.26,8192.29,,,,,
+1731584700000,32.26,32.39,32.18,32.34,10897.58,,,,,
+1731585000000,32.35,32.53,32.33,32.5,14641.3,,,,,
+1731585300000,32.5,32.54,32.46,32.48,4922.21,,,,,
+1731585600000,32.48,32.5,32.3,32.35,12749.81,,,,,
+1731585900000,32.35,32.39,32.22,32.3,12715.57,,,,,
+1731586200000,32.29,32.49,32.27,32.46,8728.92,,,,,
+1731586500000,32.46,32.48,32.34,32.41,9727.75,,,,,
+1731586800000,32.42,32.6,32.39,32.56,15992.54,,,,,
+1731587100000,32.57,32.66,32.54,32.63,9189.17,,,,,
+1731587400000,32.63,32.69,32.56,32.63,21000.82,,,,,
+1731587700000,32.62,32.65,32.53,32.59,18945.21,,,,,
+1731588000000,32.58,32.61,32.54,32.54,8860.88,,,,,
+1731588300000,32.54,32.54,32.42,32.45,11325.72,,,,,
+1731588600000,32.45,32.52,32.38,32.52,6607.76,,,,,
+1731588900000,32.52,32.61,32.52,32.55,5603.26,,,,,
+1731589200000,32.55,32.81,32.53,32.79,10502.47,,,,,
+1731589500000,32.79,32.84,32.68,32.7,9967.08,,,,,
+1731589800000,32.7,32.75,32.56,32.72,11256.6,,,,,
+1731590100000,32.72,32.72,32.57,32.59,8784.87,,,,,
+1731590400000,32.6,32.66,32.59,32.61,4840.64,,,,,
+1731590700000,32.61,32.68,32.61,32.64,9464.38,,,,,
+1731591000000,32.64,32.68,32.42,32.53,22067.9,,,,,
+1731591300000,32.53,32.63,32.4,32.53,13250.79,,,,,
+1731591600000,32.53,32.81,32.52,32.68,16900.63,,,,,
+1731591900000,32.67,32.71,32.51,32.51,10561.73,,,,,
+1731592200000,32.51,32.54,32.31,32.32,13015.29,,,,,
+1731592500000,32.33,32.34,32.2,32.31,8916.79,,,,,
+1731592800000,32.3,32.49,32.26,32.49,10222.96,,,,,
+1731593100000,32.5,32.63,32.45,32.58,8750.06,,,,,
+1731593400000,32.57,32.64,32.54,32.59,8983.43,,,,,
+1731593700000,32.6,32.68,32.41,32.63,11156.39,,,,,
+1731594000000,32.63,32.72,32.54,32.61,9798.91,,,,,
+1731594300000,32.62,32.77,32.59,32.74,8554.99,,,,,
+1731594600000,32.74,32.87,32.7,32.8,16709.03,,,,,
+1731594900000,32.79,32.81,32.01,32.21,57189.53,buy,32.3,11.882224128189048,360004,0.0
+1731595200000,32.22,32.27,31.64,31.8,103106.51,,,,,
+1731595500000,31.8,31.81,31.53,31.59,59971.16,,,,,
+1731595800000,31.59,31.84,31.58,31.75,28955.66,,,,,
+1731596100000,31.74,31.86,31.53,31.57,32596.06,,,,,
+1731596400000,31.57,31.84,31.32,31.83,49219.3,,,,,
+1731596700000,31.82,32.0,31.76,31.93,24214.61,,,,,
+1731597000000,31.93,32.03,31.85,31.99,23563.4,,,,,
+1731597300000,32.0,32.06,31.64,31.65,76948.14,,,,,
+1731597600000,31.65,31.73,31.5,31.56,30240.83,,,,,
+1731597900000,31.56,31.8,31.47,31.8,27848.66,,,,,
+1731598200000,31.8,31.8,31.52,31.61,45716.56,,,,,
+1731598500000,31.62,31.84,31.58,31.81,23106.54,,,,,
+1731598800000,31.8,31.83,31.65,31.74,23356.64,,,,,
+1731599100000,31.73,31.85,31.63,31.84,26111.91,,,,,
+1731599400000,31.82,32.04,31.75,31.93,15923.21,,,,,
+1731599700000,31.94,31.98,31.75,31.77,16345.83,,,,,
+1731600000000,31.77,31.87,31.59,31.7,26051.1,,,,,
+1731600300000,31.7,32.09,31.69,32.01,94229.65,,,,,
+1731600600000,32.02,32.02,31.87,31.98,13570.84,,,,,
+1731600900000,31.98,32.19,31.94,32.16,28895.08,,,,,
+1731601200000,32.15,32.23,32.06,32.11,14435.2,,,,,
+1731601500000,32.1,32.2,32.01,32.2,15153.57,,,,,
+1731601800000,32.19,32.3,32.14,32.16,15040.94,,,,,
+1731602100000,32.16,32.22,32.11,32.2,9192.33,,,,,
+1731602400000,32.19,32.56,32.15,32.52,43841.34,,,,,
+1731602700000,32.51,32.57,32.43,32.5,17356.34,,,,,
+1731603000000,32.5,32.67,32.42,32.62,25321.98,,,,,
+1731603300000,32.63,32.72,32.59,32.72,22486.59,,,,,
+1731603600000,32.71,32.75,32.52,32.56,12987.49,,,,,
+1731603900000,32.56,32.58,32.46,32.49,6931.42,,,,,
+1731604200000,32.48,32.55,32.3,32.3,11280.84,,,,,
+1731604500000,32.3,32.5,32.3,32.47,9231.23,,,,,
+1731604800000,32.46,32.48,32.39,32.41,4906.93,,,,,
+1731605100000,32.42,32.49,32.27,32.27,11183.84,,,,,
+1731605400000,32.27,32.39,32.27,32.32,7216.51,,,,,
+1731605700000,32.32,32.43,32.32,32.42,4986.22,,,,,
+1731606000000,32.43,32.45,32.38,32.4,4518.16,,,,,
+1731606300000,32.4,32.49,32.36,32.41,10347.65,,,,,
+1731606600000,32.41,32.45,32.36,32.36,7992.18,,,,,
+1731606900000,32.36,32.39,32.22,32.37,6248.34,,,,,
+1731607200000,32.36,32.47,32.29,32.46,9571.84,,,,,
+1731607500000,32.45,32.52,32.42,32.47,11082.39,,,,,
+1731607800000,32.48,32.52,32.42,32.49,8247.63,,,,,
+1731608100000,32.48,32.53,32.39,32.41,5231.33,,,,,
+1731608400000,32.41,32.46,32.36,32.42,2061.5,,,,,
+1731608700000,32.42,32.43,32.32,32.34,1874.63,,,,,
+1731609000000,32.34,32.39,32.29,32.34,11891.43,,,,,
+1731609300000,32.35,32.41,32.23,32.23,4619.49,,,,,
+1731609600000,32.22,32.26,32.14,32.15,9878.06,,,,,
+1731609900000,32.14,32.22,32.11,32.14,7136.06,,,,,
+1731610200000,32.15,32.28,32.1,32.25,4362.11,,,,,
+1731610500000,32.25,32.27,32.14,32.19,4026.19,,,,,
+1731610800000,32.19,32.33,32.18,32.33,4875.46,,,,,
+1731611100000,32.32,32.4,32.24,32.27,4341.82,,,,,
+1731611400000,32.27,32.31,32.21,32.27,3457.01,,,,,
+1731611700000,32.28,32.29,32.19,32.27,6612.81,,,,,
+1731612000000,32.27,32.36,32.23,32.29,9103.64,,,,,
+1731612300000,32.29,32.34,32.25,32.33,1942.82,,,,,
+1731612600000,32.33,32.34,32.2,32.26,3807.33,,,,,
+1731612900000,32.26,32.27,32.08,32.16,5930.33,,,,,
+1731613200000,32.16,32.24,32.14,32.21,4314.44,,,,,
+1731613500000,32.22,32.26,32.12,32.16,5506.93,,,,,
+1731613800000,32.16,32.32,32.14,32.31,4137.66,,,,,
+1731614100000,32.3,32.36,32.27,32.3,7664.25,,,,,
+1731614400000,32.3,32.3,32.11,32.2,12683.39,,,,,
+1731614700000,32.19,32.21,31.99,32.01,10213.67,,,,,
+1731615000000,32.01,32.06,31.87,31.9,19847.13,,,,,
+1731615300000,31.89,32.09,31.88,32.06,10221.89,,,,,
+1731615600000,32.05,32.24,32.04,32.22,6681.5,,,,,
+1731615900000,32.21,32.23,32.17,32.18,3057.06,,,,,
+1731616200000,32.18,32.23,32.05,32.06,4839.6,,,,,
+1731616500000,32.07,32.09,31.86,31.9,7524.77,,,,,
+1731616800000,31.9,32.0,31.89,31.96,4435.75,,,,,
+1731617100000,31.95,32.0,31.9,31.93,7722.29,,,,,
+1731617400000,31.93,32.0,31.91,31.94,3532.65,,,,,
+1731617700000,31.94,31.99,31.8,31.82,18930.9,,,,,
+1731618000000,31.81,32.0,31.78,31.89,15269.85,,,,,
+1731618300000,31.89,31.92,31.69,31.74,18382.27,,,,,
+1731618600000,31.74,31.8,31.69,31.73,6461.38,,,,,
+1731618900000,31.73,31.89,31.72,31.88,10547.55,,,,,
+1731619200000,31.89,32.03,31.83,32.0,14284.36,,,,,
+1731619500000,31.99,32.06,31.96,32.03,6369.7,,,,,
+1731619800000,32.02,32.16,31.96,31.97,15548.6,,,,,
+1731620100000,31.97,32.02,31.95,31.97,3512.55,,,,,
+1731620400000,31.97,32.02,31.8,32.01,12017.89,,,,,
+1731620700000,32.01,32.07,31.92,32.03,12447.27,,,,,
+1731621000000,32.03,32.08,31.97,32.0,10298.77,,,,,
+1731621300000,31.99,32.15,31.98,32.14,5169.62,,,,,
+1731621600000,32.14,32.21,32.11,32.17,6016.2,,,,,
+1731621900000,32.16,32.19,31.89,31.89,14804.95,,,,,
+1731622200000,31.88,32.05,31.78,31.97,13619.44,,,,,
+1731622500000,31.97,32.09,31.92,31.97,11029.74,,,,,
+1731622800000,31.97,32.05,31.94,32.0,2936.0,,,,,
+1731623100000,32.0,32.0,31.82,31.85,6490.38,,,,,
+1731623400000,31.84,31.89,31.45,31.47,29152.06,,,,,
+1731623700000,31.47,31.79,31.43,31.7,13511.14,,,,,
+1731624000000,31.7,31.82,31.67,31.76,6379.32,,,,,
+1731624300000,31.77,31.89,31.72,31.88,5959.22,,,,,
+1731624600000,31.89,32.01,31.88,31.97,4434.89,,,,,
+1731624900000,31.96,31.97,31.68,31.69,7271.59,,,,,
+1731625200000,31.68,31.76,31.4,31.53,18059.49,,,,,
+1731625500000,31.52,31.52,31.35,31.36,12738.77,,,,,
+1731625800000,31.37,31.38,30.92,30.94,82055.12,,,,,
+1731626100000,30.94,31.32,30.93,31.25,29061.55,,,,,
+1731626400000,31.26,31.45,31.06,31.06,19439.88,,,,,
+1731626700000,31.05,31.18,30.94,31.15,57597.36,,,,,
+1731627000000,31.15,31.17,30.86,30.87,33798.55,,,,,
+1731627300000,30.87,30.98,30.73,30.74,30689.87,,,,,
+1731627600000,30.75,31.11,30.68,31.1,29950.07,,,,,
+1731627900000,31.1,31.2,30.99,31.14,17730.8,,,,,
+1731628200000,31.15,31.29,31.0,31.29,12253.11,,,,,
+1731628500000,31.28,31.29,31.08,31.21,9982.26,,,,,
+1731628800000,31.21,31.28,31.06,31.27,16990.81,,,,,
+1731629100000,31.28,31.47,31.23,31.44,15704.58,,,,,
+1731629400000,31.43,31.53,31.33,31.44,13430.06,,,,,
+1731629700000,31.44,31.61,31.41,31.55,17772.6,,,,,
+1731630000000,31.55,31.56,31.4,31.42,12445.09,,,,,
+1731630300000,31.42,31.55,31.37,31.54,6323.2,,,,,
+1731630600000,31.53,31.69,31.53,31.68,6749.92,,,,,
+1731630900000,31.68,31.76,31.66,31.71,6608.63,,,,,
+1731631200000,31.71,31.73,31.47,31.48,5662.18,,,,,
+1731631500000,31.48,31.59,31.34,31.35,7349.46,,,,,
+1731631800000,31.36,31.49,31.32,31.32,4821.46,,,,,
+1731632100000,31.32,31.38,31.19,31.21,13287.65,,,,,
+1731632400000,31.21,31.39,31.11,31.39,8480.49,,,,,
+1731632700000,31.39,31.47,31.3,31.32,9317.25,,,,,
+1731633000000,31.32,31.39,31.08,31.13,8835.38,,,,,
+1731633300000,31.14,31.31,31.1,31.31,11809.56,,,,,
+1731633600000,31.3,31.36,31.11,31.12,11349.04,,,,,
+1731633900000,31.12,31.16,30.98,31.13,12209.17,,,,,
+1731634200000,31.13,31.31,31.08,31.28,12750.76,,,,,
+1731634500000,31.28,31.4,31.24,31.38,11299.09,,,,,
+1731634800000,31.38,31.5,31.33,31.45,6916.6,,,,,
+1731635100000,31.45,31.54,31.35,31.47,5787.21,,,,,
+1731635400000,31.46,31.48,31.31,31.46,5649.32,,,,,
+1731635700000,31.45,31.52,31.43,31.43,4114.95,,,,,
+1731636000000,31.44,31.51,31.25,31.4,8009.8,,,,,
+1731636300000,31.4,31.53,31.37,31.47,6900.41,,,,,
+1731636600000,31.48,31.52,31.38,31.46,9064.31,,,,,
+1731636900000,31.46,31.53,31.34,31.41,8513.22,,,,,
+1731637200000,31.39,31.43,31.15,31.24,7752.72,,,,,
+1731637500000,31.25,31.42,31.18,31.33,4445.43,,,,,
+1731637800000,31.35,31.46,31.31,31.45,6478.4,,,,,
+1731638100000,31.45,31.57,31.44,31.53,8454.26,,,,,
+1731638400000,31.54,31.6,31.51,31.56,5117.12,,,,,
+1731638700000,31.56,31.59,31.49,31.53,5151.85,,,,,
+1731639000000,31.53,31.59,31.47,31.59,5709.1,,,,,
+1731639300000,31.59,31.63,31.55,31.63,3678.88,,,,,
+1731639600000,31.64,31.64,31.48,31.56,4014.55,,,,,
+1731639900000,31.56,31.56,31.42,31.42,4063.11,,,,,
+1731640200000,31.43,31.52,31.38,31.51,2414.49,,,,,
+1731640500000,31.51,31.62,31.49,31.62,3704.41,,,,,
+1731640800000,31.61,31.62,31.44,31.46,4460.51,,,,,
+1731641100000,31.46,31.57,31.43,31.55,2692.66,,,,,
+1731641400000,31.55,31.65,31.53,31.59,5425.83,,,,,
+1731641700000,31.6,31.67,31.59,31.61,4080.91,,,,,
+1731642000000,31.6,31.73,31.59,31.69,4638.03,,,,,
+1731642300000,31.68,31.73,31.63,31.63,2587.49,,,,,
+1731642600000,31.63,31.66,31.55,31.62,3430.38,,,,,
+1731642900000,31.63,31.66,31.57,31.59,2376.77,,,,,
+1731643200000,31.6,31.61,31.51,31.51,2313.6,,,,,
+1731643500000,31.51,31.61,31.49,31.58,4474.03,,,,,
+1731643800000,31.59,31.61,31.46,31.49,2430.93,,,,,
+1731644100000,31.5,31.52,31.39,31.39,5346.77,,,,,
+1731644400000,31.39,31.43,31.07,31.07,10355.62,,,,,
+1731644700000,31.06,31.25,31.06,31.23,7403.84,,,,,
+1731645000000,31.23,31.24,31.02,31.04,12020.02,,,,,
+1731645300000,31.03,31.03,30.73,30.74,25384.08,,,,,
+1731645600000,30.74,30.85,30.68,30.85,17264.63,,,,,
+1731645900000,30.85,30.87,30.6,30.64,19991.67,,,,,
+1731646200000,30.64,30.8,30.59,30.67,21002.39,,,,,
+1731646500000,30.67,31.05,30.67,30.99,12308.24,,,,,
+1731646800000,30.99,31.13,30.92,31.11,10881.78,,,,,
+1731647100000,31.12,31.16,30.89,31.13,10161.72,,,,,
+1731647400000,31.13,31.15,30.95,31.03,9360.47,,,,,
+1731647700000,31.03,31.05,30.72,30.92,15874.31,,,,,
+1731648000000,30.93,31.18,30.9,31.12,19312.59,,,,,
+1731648300000,31.13,31.27,31.11,31.26,8767.55,,,,,
+1731648600000,31.25,31.35,31.21,31.33,11285.19,,,,,
+1731648900000,31.32,31.45,31.25,31.4,7732.77,,,,,
+1731649200000,31.4,31.42,31.33,31.35,3937.82,,,,,
+1731649500000,31.36,31.4,31.25,31.38,8823.55,,,,,
+1731649800000,31.38,31.49,31.37,31.49,6033.56,,,,,
+1731650100000,31.48,31.5,31.44,31.47,4082.72,,,,,
+1731650400000,31.48,31.71,31.47,31.71,9128.94,,,,,
+1731650700000,31.71,31.78,31.69,31.75,10977.91,,,,,
+1731651000000,31.76,31.82,31.74,31.76,7038.75,,,,,
+1731651300000,31.75,31.9,31.73,31.89,8558.74,,,,,
+1731651600000,31.89,31.99,31.87,31.96,8298.51,,,,,
+1731651900000,31.96,31.99,31.92,31.94,5172.65,,,,,
+1731652200000,31.95,31.96,31.66,31.71,10431.39,,,,,
+1731652500000,31.7,31.84,31.7,31.8,6060.52,,,,,
+1731652800000,31.8,31.8,31.61,31.64,4762.84,,,,,
+1731653100000,31.64,31.85,31.63,31.8,6475.19,,,,,
+1731653400000,31.8,31.97,31.8,31.93,7601.01,,,,,
+1731653700000,31.93,31.93,31.86,31.86,3083.38,,,,,
+1731654000000,31.86,31.97,31.86,31.91,10945.76,,,,,
+1731654300000,31.9,31.93,31.79,31.84,6645.54,,,,,
+1731654600000,31.85,31.92,31.82,31.85,5338.18,,,,,
+1731654900000,31.86,31.95,31.84,31.95,3452.78,,,,,
+1731655200000,31.94,32.0,31.88,31.89,5714.05,,,,,
+1731655500000,31.89,31.91,31.81,31.83,3826.15,,,,,
+1731655800000,31.83,31.86,31.76,31.79,5179.86,,,,,
+1731656100000,31.8,31.84,31.7,31.7,4892.51,,,,,
+1731656400000,31.71,31.8,31.62,31.79,5798.79,,,,,
+1731656700000,31.79,31.8,31.68,31.76,4158.17,,,,,
+1731657000000,31.75,31.78,31.6,31.65,4825.61,,,,,
+1731657300000,31.66,31.66,31.56,31.6,5710.74,,,,,
+1731657600000,31.61,31.67,31.5,31.52,10612.62,,,,,
+1731657900000,31.53,31.54,31.33,31.33,7589.9,,,,,
+1731658200000,31.33,31.54,31.33,31.46,8539.33,,,,,
+1731658500000,31.46,31.65,31.46,31.61,7498.93,,,,,
+1731658800000,31.61,31.67,31.5,31.58,6968.06,,,,,
+1731659100000,31.58,31.66,31.53,31.64,12224.69,,,,,
+1731659400000,31.64,31.89,31.64,31.85,21744.41,,,,,
+1731659700000,31.86,31.97,31.83,31.94,12673.82,,,,,
+1731660000000,31.94,31.99,31.89,31.96,5986.99,,,,,
+1731660300000,31.96,32.07,31.91,32.01,15360.56,,,,,
+1731660600000,32.0,32.04,31.93,31.98,4661.29,,,,,
+1731660900000,31.98,32.04,31.95,32.0,2548.87,,,,,
+1731661200000,32.01,32.11,31.99,32.08,7351.9,,,,,
+1731661500000,32.08,32.25,32.06,32.17,10914.48,,,,,
+1731661800000,32.17,32.25,32.08,32.22,6750.17,,,,,
+1731662100000,32.22,32.3,32.12,32.26,13596.49,,,,,
+1731662400000,32.26,32.33,32.22,32.31,8105.55,,,,,
+1731662700000,32.31,32.46,32.3,32.44,14653.58,,,,,
+1731663000000,32.44,32.45,32.34,32.41,8915.79,,,,,
+1731663300000,32.42,32.48,32.35,32.35,7775.71,,,,,
+1731663600000,32.35,32.35,32.25,32.28,6194.14,,,,,
+1731663900000,32.29,32.33,32.23,32.23,6457.81,,,,,
+1731664200000,32.23,32.3,32.23,32.28,8856.35,,,,,
+1731664500000,32.29,32.36,32.29,32.32,8899.05,,,,,
+1731664800000,32.32,32.33,32.21,32.26,5068.01,,,,,
+1731665100000,32.26,32.3,32.18,32.24,12834.03,,,,,
+1731665400000,32.24,32.27,32.21,32.25,3075.98,,,,,
+1731665700000,32.26,32.32,32.19,32.27,5538.83,,,,,
+1731666000000,32.27,32.32,32.22,32.26,4020.82,,,,,
+1731666300000,32.25,32.38,32.25,32.34,5700.89,,,,,
+1731666600000,32.35,32.36,32.2,32.22,4737.62,,,,,
+1731666900000,32.23,32.27,32.18,32.25,2710.23,,,,,
+1731667200000,32.25,32.29,32.19,32.2,4631.5,,,,,
+1731667500000,32.21,32.28,32.19,32.27,4982.18,,,,,
+1731667800000,32.27,32.28,32.15,32.2,6401.5,,,,,
+1731668100000,32.21,32.24,32.19,32.19,1849.65,,,,,
+1731668400000,32.2,32.29,32.14,32.26,5591.65,,,,,
+1731668700000,32.25,32.25,32.12,32.24,7876.46,,,,,
+1731669000000,32.25,32.25,32.15,32.17,7996.19,,,,,
+1731669300000,32.17,32.23,32.15,32.18,2635.72,,,,,
+1731669600000,32.18,32.22,32.15,32.15,7466.65,,,,,
+1731669900000,32.15,32.19,32.1,32.17,5535.59,,,,,
+1731670200000,32.17,32.25,32.16,32.25,12029.38,,,,,
+1731670500000,32.25,32.35,32.25,32.34,6883.75,,,,,
+1731670800000,32.34,32.34,32.29,32.29,3689.1,,,,,
+1731671100000,32.29,32.31,32.21,32.21,5274.64,,,,,
+1731671400000,32.21,32.36,32.21,32.34,7558.87,,,,,
+1731671700000,32.34,32.45,32.34,32.43,10332.69,,,,,
+1731672000000,32.42,32.42,32.28,32.38,8908.2,,,,,
+1731672300000,32.38,32.44,32.36,32.36,7741.6,,,,,
+1731672600000,32.37,32.47,32.37,32.47,3562.38,,,,,