diff --git "a/backtests_csv/u5ugwogn.csv" "b/backtests_csv/u5ugwogn.csv"
new file mode 100644--- /dev/null
+++ "b/backtests_csv/u5ugwogn.csv"
@@ -0,0 +1,2141 @@
+ts,open,high,low,close,volume,order_type,order_rate,order_amount,order_id,pnl
+1733270400000,233.92,235.7,233.92,235.58,26240.911,,,,,
+1733270700000,235.58,236.28,235.3,235.66,15642.353,,,,,
+1733271000000,235.67,237.07,235.51,236.66,19465.357,,,,,
+1733271300000,236.66,237.5,236.65,237.25,19113.01,,,,,
+1733271600000,237.25,237.61,236.41,237.42,17019.052,,,,,
+1733271900000,237.43,238.75,237.15,238.72,23347.034,,,,,
+1733272200000,238.71,239.6,238.45,238.8,24436.182,,,,,
+1733272500000,238.79,238.85,237.06,237.07,26615.748,,,,,
+1733272800000,237.07,237.2,236.64,236.92,21568.208,,,,,
+1733273100000,236.92,237.16,236.34,236.5,17009.106,,,,,
+1733273400000,236.5,237.99,236.45,237.9,22898.211,,,,,
+1733273700000,237.91,238.11,237.18,237.46,21381.205,,,,,
+1733274000000,237.46,238.08,236.1,236.3,20700.552,,,,,
+1733274300000,236.3,238.1,236.07,238.1,17907.312,,,,,
+1733274600000,238.11,239.16,237.96,238.17,51013.731,,,,,
+1733274900000,238.17,238.27,236.91,237.6,33110.718,,,,,
+1733275200000,237.6,237.64,235.8,236.43,22801.35,,,,,
+1733275500000,236.43,237.37,236.18,237.31,13240.661,,,,,
+1733275800000,237.31,238.25,236.67,238.23,17073.671,,,,,
+1733276100000,238.23,238.72,237.89,238.71,21153.631,,,,,
+1733276400000,238.71,239.24,238.68,239.05,23656.929,,,,,
+1733276700000,239.05,239.58,238.85,239.09,36689.521,,,,,
+1733277000000,239.09,239.31,238.41,239.29,27789.184,,,,,
+1733277300000,239.29,239.53,239.03,239.15,18459.137,,,,,
+1733277600000,239.14,239.74,238.4,239.27,43233.18,,,,,
+1733277900000,239.27,240.6,237.71,237.89,61953.773,,,,,
+1733278200000,237.9,239.58,236.0,236.15,52421.916,,,,,
+1733278500000,236.15,237.27,235.73,236.89,25342.111,,,,,
+1733278800000,236.89,237.77,236.81,236.86,15160.242,,,,,
+1733279100000,236.87,237.1,236.45,236.75,27989.609,,,,,
+1733279400000,236.74,237.49,236.15,237.28,12467.637,,,,,
+1733279700000,237.27,237.64,237.0,237.09,12697.424,,,,,
+1733280000000,237.08,237.49,236.26,236.27,9791.867,,,,,
+1733280300000,236.28,236.54,235.09,236.18,25114.397,,,,,
+1733280600000,236.18,236.25,235.23,235.7,16529.874,,,,,
+1733280900000,235.71,236.05,235.38,235.94,10149.148,,,,,
+1733281200000,235.93,236.87,235.69,236.87,13157.204,,,,,
+1733281500000,236.87,237.6,236.86,237.48,16599.66,,,,,
+1733281800000,237.48,237.94,237.38,237.89,8208.359,,,,,
+1733282100000,237.89,238.68,237.89,238.5,15566.29,,,,,
+1733282400000,238.5,238.64,237.73,238.47,14199.271,,,,,
+1733282700000,238.47,238.74,238.11,238.3,14122.317,,,,,
+1733283000000,238.3,238.8,238.1,238.65,18016.532,,,,,
+1733283300000,238.66,239.04,238.57,238.88,17036.292,,,,,
+1733283600000,238.88,238.98,238.5,238.5,15702.981,,,,,
+1733283900000,238.5,238.65,238.23,238.31,10873.335,,,,,
+1733284200000,238.31,238.37,237.8,237.93,12377.376,,,,,
+1733284500000,237.93,237.97,237.54,237.7,7745.305,,,,,
+1733284800000,237.7,238.06,237.4,237.82,29671.781,,,,,
+1733285100000,237.81,237.93,236.96,237.33,13362.845,,,,,
+1733285400000,237.32,237.64,237.12,237.36,6661.63,,,,,
+1733285700000,237.36,237.37,236.95,237.03,7905.922,,,,,
+1733286000000,237.02,237.66,236.96,237.23,6687.077,,,,,
+1733286300000,237.21,237.6,236.89,237.07,8636.75,,,,,
+1733286600000,237.06,237.12,236.61,236.87,8559.86,,,,,
+1733286900000,236.86,237.15,236.64,237.07,7604.695,,,,,
+1733287200000,237.06,237.59,236.91,237.56,6116.736,,,,,
+1733287500000,237.57,238.07,237.47,238.07,8069.644,,,,,
+1733287800000,238.06,238.28,237.29,237.54,12327.679,,,,,
+1733288100000,237.54,237.77,237.27,237.77,8114.163,,,,,
+1733288400000,237.76,238.87,237.57,238.76,10924.895,,,,,
+1733288700000,238.76,238.78,238.33,238.51,9594.709,,,,,
+1733289000000,238.52,239.7,238.51,239.54,31666.268,,,,,
+1733289300000,239.54,241.0,239.52,240.14,62326.28,,,,,
+1733289600000,240.13,240.49,239.36,239.43,20930.482,,,,,
+1733289900000,239.43,239.95,239.27,239.78,14365.141,,,,,
+1733290200000,239.79,239.84,239.04,239.09,12819.124,,,,,
+1733290500000,239.1,239.13,238.67,238.91,13085.127,,,,,
+1733290800000,238.91,239.02,238.08,238.35,12724.063,,,,,
+1733291100000,238.36,238.72,238.2,238.53,7926.73,,,,,
+1733291400000,238.53,238.71,238.0,238.01,11996.439,,,,,
+1733291700000,238.01,238.33,237.89,237.95,9252.053,,,,,
+1733292000000,237.94,238.36,237.49,237.65,10040.965,,,,,
+1733292300000,237.65,237.87,236.89,236.94,14797.082,,,,,
+1733292600000,236.94,236.94,236.3,236.43,17622.034,,,,,
+1733292900000,236.44,236.76,235.79,236.66,17191.541,,,,,
+1733293200000,236.66,237.27,236.41,237.17,15699.763,,,,,
+1733293500000,237.16,237.57,237.14,237.33,11511.291,,,,,
+1733293800000,237.34,237.37,236.86,237.09,5920.317,,,,,
+1733294100000,237.09,237.1,236.29,236.91,13866.097,,,,,
+1733294400000,236.91,236.98,236.65,236.94,5002.182,,,,,
+1733294700000,236.94,237.23,236.7,237.11,9956.377,,,,,
+1733295000000,237.11,237.18,236.84,237.09,5994.925,,,,,
+1733295300000,237.1,237.76,236.86,237.76,8673.586,,,,,
+1733295600000,237.76,237.86,237.46,237.5,11229.632,,,,,
+1733295900000,237.5,237.51,237.22,237.25,6078.799,,,,,
+1733296200000,237.25,237.31,236.93,237.01,6964.377,,,,,
+1733296500000,237.01,237.42,236.8,237.25,6697.097,,,,,
+1733296800000,237.26,237.27,236.76,236.98,7680.177,,,,,
+1733297100000,236.98,236.98,236.62,236.8,11585.436,,,,,
+1733297400000,236.8,237.47,236.76,237.4,6407.32,,,,,
+1733297700000,237.39,237.4,236.81,237.09,4890.965,,,,,
+1733298000000,237.08,237.37,237.08,237.33,6276.104,,,,,
+1733298300000,237.33,237.33,236.35,236.58,13839.273,,,,,
+1733298600000,236.58,236.73,236.26,236.29,9658.505,,,,,
+1733298900000,236.28,236.58,236.25,236.58,8290.762,,,,,
+1733299200000,236.57,237.28,236.57,236.66,9615.915,,,,,
+1733299500000,236.66,236.66,235.49,236.19,58596.41,,,,,
+1733299800000,236.19,236.33,236.0,236.24,9744.815,,,,,
+1733300100000,236.24,236.25,235.85,236.15,10452.301,,,,,
+1733300400000,236.16,236.41,235.87,235.9,15136.919,,,,,
+1733300700000,235.9,236.02,235.69,235.84,6668.233,,,,,
+1733301000000,235.85,235.85,235.05,235.48,18622.719,,,,,
+1733301300000,235.49,235.74,235.02,235.11,12895.421,,,,,
+1733301600000,235.1,235.83,235.05,235.79,8908.746,,,,,
+1733301900000,235.79,236.16,235.53,236.01,18683.985,,,,,
+1733302200000,236.01,236.03,235.56,235.78,9849.36,,,,,
+1733302500000,235.78,235.9,235.29,235.67,16717.41,,,,,
+1733302800000,235.67,236.06,235.48,235.49,12946.544,,,,,
+1733303100000,235.48,235.8,235.38,235.79,10715.252,,,,,
+1733303400000,235.79,236.39,235.45,236.31,8435.521,,,,,
+1733303700000,236.31,236.56,236.26,236.27,10475.881,,,,,
+1733304000000,236.28,236.71,236.22,236.65,7269.249,,,,,
+1733304300000,236.66,237.26,236.63,237.21,14393.112,,,,,
+1733304600000,237.17,237.3,236.58,236.59,7377.334,,,,,
+1733304900000,236.59,236.87,236.46,236.79,5371.897,,,,,
+1733305200000,236.78,237.09,236.45,236.87,8107.339,,,,,
+1733305500000,236.88,236.91,236.18,236.18,10196.511,,,,,
+1733305800000,236.19,236.19,235.72,235.87,8844.043,,,,,
+1733306100000,235.86,235.91,235.45,235.58,18687.967,,,,,
+1733306400000,235.58,235.6,235.26,235.53,15055.665,,,,,
+1733306700000,235.52,235.86,235.5,235.85,14326.47,,,,,
+1733307000000,235.84,236.2,235.84,236.2,10392.295,,,,,
+1733307300000,236.19,236.76,236.16,236.29,18515.464,,,,,
+1733307600000,236.3,236.66,236.28,236.56,6127.382,,,,,
+1733307900000,236.56,236.58,236.18,236.34,6410.149,,,,,
+1733308200000,236.34,236.87,236.32,236.7,7370.129,,,,,
+1733308500000,236.71,236.71,235.95,236.08,7877.334,,,,,
+1733308800000,236.07,237.49,235.98,237.46,32452.636,,,,,
+1733309100000,237.47,237.87,236.61,236.81,16907.058,,,,,
+1733309400000,236.81,236.97,236.61,236.94,8473.721,,,,,
+1733309700000,236.93,236.95,236.41,236.67,6535.172,,,,,
+1733310000000,236.67,237.37,236.57,237.18,7208.554,,,,,
+1733310300000,237.18,237.32,236.61,236.62,6222.831,,,,,
+1733310600000,236.63,236.69,235.88,236.4,9592.014,,,,,
+1733310900000,236.41,236.45,235.97,236.26,8976.411,,,,,
+1733311200000,236.26,236.55,236.0,236.33,8793.53,,,,,
+1733311500000,236.33,236.46,235.61,235.76,14255.696,,,,,
+1733311800000,235.77,236.5,235.68,236.46,11433.215,,,,,
+1733312100000,236.45,236.64,235.88,236.1,16055.203,,,,,
+1733312400000,236.09,236.16,235.69,235.86,6414.872,,,,,
+1733312700000,235.87,235.87,235.52,235.63,7605.272,,,,,
+1733313000000,235.62,236.07,235.61,236.05,6059.652,,,,,
+1733313300000,236.05,236.16,235.78,235.98,6418.772,,,,,
+1733313600000,235.98,236.15,235.6,235.61,10567.7,,,,,
+1733313900000,235.6,235.61,234.44,234.49,27209.917,,,,,
+1733314200000,234.48,234.49,233.2,233.29,35707.316,buy,233.5,1.7844396859386153,430829,0.0
+1733314500000,233.28,233.81,231.7,232.35,46675.688,,,,,
+1733314800000,232.35,233.12,232.01,232.71,32112.412,,,,,
+1733315100000,232.71,233.14,232.55,232.71,14706.506,,,,,
+1733315400000,232.72,233.35,232.54,233.0,12819.782,,,,,
+1733315700000,233.01,233.28,232.76,232.96,13799.199,,,,,
+1733316000000,232.96,233.01,232.02,232.42,15162.769,,,,,
+1733316300000,232.41,232.98,232.34,232.81,11188.198,,,,,
+1733316600000,232.81,232.85,232.52,232.67,10766.72,,,,,
+1733316900000,232.68,232.8,232.29,232.67,9731.559,,,,,
+1733317200000,232.68,232.81,231.86,232.21,16304.685,,,,,
+1733317500000,232.21,233.47,232.18,233.46,21095.631,,,,,
+1733317800000,233.46,233.47,232.28,232.33,13886.132,,,,,
+1733318100000,232.32,232.86,232.04,232.04,11398.499,,,,,
+1733318400000,232.04,232.06,231.25,231.55,21987.563,,,,,
+1733318700000,231.54,231.92,231.48,231.73,8830.418,,,,,
+1733319000000,231.74,232.43,231.46,232.16,12177.179,,,,,
+1733319300000,232.17,232.42,231.65,232.03,9821.436,,,,,
+1733319600000,232.03,232.08,231.35,231.93,7877.347,,,,,
+1733319900000,231.92,232.31,231.1,231.13,13126.382,,,,,
+1733320200000,231.14,231.32,230.59,230.86,14372.659,,,,,
+1733320500000,230.86,231.65,230.72,231.22,13152.947,,,,,
+1733320800000,231.22,231.56,230.29,230.47,16663.809,,,,,
+1733321100000,230.47,230.59,230.04,230.15,15382.046,,,,,
+1733321400000,230.16,230.77,229.92,230.49,22062.292,,,,,
+1733321700000,230.49,231.35,230.15,231.32,10873.308,,,,,
+1733322000000,231.32,231.88,231.11,231.84,9729.788,,,,,
+1733322300000,231.83,232.0,231.67,231.85,15209.115,,,,,
+1733322600000,231.85,233.09,231.53,232.98,17020.396,,,,,
+1733322900000,232.97,233.56,232.49,233.56,17932.859,,,,,
+1733323200000,233.56,233.74,232.82,232.82,22750.858,,,,,
+1733323500000,232.82,233.14,232.03,233.1,22325.741,,,,,
+1733323800000,233.11,233.22,231.94,232.78,21720.461,,,,,
+1733324100000,232.77,233.17,232.26,232.26,20463.244,,,,,
+1733324400000,232.25,233.53,230.29,233.5,34464.863,,,,,
+1733324700000,233.51,234.59,233.15,233.88,35706.982,,,,,
+1733325000000,233.88,234.7,233.88,233.93,16671.294,,,,,
+1733325300000,233.92,233.93,232.93,233.52,19016.841,,,,,
+1733325600000,233.52,234.09,233.27,233.32,19886.958,,,,,
+1733325900000,233.33,234.48,233.33,234.28,26840.213,,,,,
+1733326200000,234.28,234.55,233.73,233.95,15717.668,,,,,
+1733326500000,233.95,234.47,233.36,233.63,18597.105,,,,,
+1733326800000,233.64,234.61,233.63,234.28,15300.524,,,,,
+1733327100000,234.28,235.14,234.03,234.73,17840.048,,,,,
+1733327400000,234.73,234.85,233.25,233.37,16080.241,,,,,
+1733327700000,233.37,233.8,232.67,233.72,15493.329,,,,,
+1733328000000,233.73,234.04,232.75,232.87,11700.06,,,,,
+1733328300000,232.88,233.13,231.55,232.1,23558.393,,,,,
+1733328600000,232.1,232.1,230.25,230.32,33052.579,,,,,
+1733328900000,230.32,230.81,228.21,229.74,64600.372,,,,,
+1733329200000,229.74,230.08,228.27,228.55,42783.86,buy,228.725,2.095251339954271,181775,0.0
+1733329500000,228.56,229.64,228.22,228.9,23199.568,,,,,
+1733329800000,228.9,229.53,228.22,229.07,19241.953,,,,,
+1733330100000,229.08,229.08,227.08,227.32,48506.245,buy,228.725,1.7878870136732605,880252,0.0
+1733330400000,227.31,227.43,226.61,226.78,22234.074,,,,,
+1733330700000,226.78,227.05,226.05,226.18,31097.265,,,,,
+1733331000000,226.18,226.6,224.82,226.45,63750.752,,,,,
+1733331300000,226.44,226.77,225.73,225.76,32698.745,,,,,
+1733331600000,225.76,227.46,225.35,227.15,33339.459,,,,,
+1733331900000,227.15,227.16,225.44,225.53,21988.658,,,,,
+1733332200000,225.52,226.03,224.67,225.06,38596.434,,,,,
+1733332500000,225.05,226.19,224.74,225.81,20604.075,,,,,
+1733332800000,225.81,226.88,225.72,226.5,23886.721,,,,,
+1733333100000,226.5,227.22,225.84,227.21,15197.213,,,,,
+1733333400000,227.22,228.33,226.26,227.81,27985.448,,,,,
+1733333700000,227.81,228.24,227.66,227.88,13489.347,,,,,
+1733334000000,227.87,228.01,227.24,227.57,13277.224,,,,,
+1733334300000,227.58,228.19,226.6,228.0,19726.948,,,,,
+1733334600000,228.0,229.36,227.95,229.1,31863.388,,,,,
+1733334900000,229.11,229.25,228.78,229.05,15906.373,,,,,
+1733335200000,229.06,230.06,228.87,228.88,24774.142,,,,,
+1733335500000,228.87,229.78,228.84,229.37,16959.782,,,,,
+1733335800000,229.38,230.87,229.37,230.71,20221.111,,,,,
+1733336100000,230.7,231.03,229.57,229.78,17948.58,,,,,
+1733336400000,229.78,230.11,229.01,229.58,19751.928,,,,,
+1733336700000,229.57,229.78,229.22,229.53,8873.996,,,,,
+1733337000000,229.53,229.61,228.32,228.32,16128.06,,,,,
+1733337300000,228.32,229.37,228.19,229.27,12500.01,,,,,
+1733337600000,229.27,229.94,229.25,229.5,22892.122,,,,,
+1733337900000,229.51,230.56,229.51,229.95,16828.73,,,,,
+1733338200000,229.95,230.06,229.58,229.87,12269.083,,,,,
+1733338500000,229.87,230.16,229.69,229.96,15399.288,,,,,
+1733338800000,229.96,230.84,229.5,230.5,12058.018,,,,,
+1733339100000,230.51,231.78,230.49,231.42,18784.496,,,,,
+1733339400000,231.42,231.83,231.06,231.37,15665.94,,,,,
+1733339700000,231.38,232.4,231.36,232.39,14847.481,,,,,
+1733340000000,232.39,232.47,231.36,231.37,14544.472,,,,,
+1733340300000,231.36,232.3,231.31,232.09,12766.855,,,,,
+1733340600000,232.1,232.17,231.54,232.06,10632.786,,,,,
+1733340900000,232.07,232.38,231.6,232.34,9672.838,,,,,
+1733341200000,232.33,232.6,232.1,232.2,6787.204,,,,,
+1733341500000,232.21,232.67,232.06,232.45,6354.508,,,,,
+1733341800000,232.44,232.7,232.16,232.64,11918.149,,,,,
+1733342100000,232.65,232.86,232.52,232.67,9167.79,,,,,
+1733342400000,232.68,232.86,232.06,232.43,11608.259,,,,,
+1733342700000,232.43,232.73,231.89,231.98,15188.876,,,,,
+1733343000000,231.99,233.84,231.96,233.57,27458.32,,,,,
+1733343300000,233.58,234.35,233.49,234.34,22561.369,,,,,
+1733343600000,234.34,235.63,234.31,235.39,23576.301,,,,,
+1733343900000,235.39,236.23,233.89,233.9,39729.669,,,,,
+1733344200000,233.89,234.59,233.51,233.64,25648.146,sell,233.77965468,2.521515889928038,375633,11.579179257777819
+1733344500000,233.64,233.82,232.92,233.33,15520.865,,,,,
+1733344800000,233.33,233.37,231.92,232.56,25966.39,,,,,
+1733345100000,232.55,232.6,231.55,231.64,26412.927,,,,,
+1733345400000,231.64,232.17,230.69,230.99,32351.735,,,,,
+1733345700000,230.99,232.76,230.17,232.69,23513.329,,,,,
+1733346000000,232.68,232.99,231.84,232.62,20975.027,,,,,
+1733346300000,232.63,234.08,232.14,233.8,18324.659,,,,,
+1733346600000,233.8,234.18,232.87,232.98,29569.586,,,,,
+1733346900000,233.0,234.45,232.34,233.78,25751.766,,,,,
+1733347200000,233.77,234.15,233.28,233.8,14811.681,,,,,
+1733347500000,233.8,233.96,233.13,233.23,9692.902,,,,,
+1733347800000,233.23,233.28,232.18,232.36,14722.954,,,,,
+1733348100000,232.36,232.63,231.77,232.19,11327.685,,,,,
+1733348400000,232.19,232.43,231.33,231.57,15291.111,,,,,
+1733348700000,231.57,231.74,230.16,231.02,25435.04,,,,,
+1733349000000,231.03,231.15,229.89,230.35,19967.825,,,,,
+1733349300000,230.34,230.64,229.44,229.6,11882.477,,,,,
+1733349600000,229.59,230.13,228.89,229.81,18874.609,,,,,
+1733349900000,229.81,230.56,229.58,229.99,12530.721,,,,,
+1733350200000,229.99,230.45,229.8,230.07,9694.649,,,,,
+1733350500000,230.07,230.81,230.0,230.48,13124.848,,,,,
+1733350800000,230.48,231.34,230.48,231.14,9249.604,,,,,
+1733351100000,231.15,231.38,230.89,231.38,10674.862,,,,,
+1733351400000,231.39,231.39,230.7,230.91,8230.281,,,,,
+1733351700000,230.91,231.67,230.91,231.62,7633.772,,,,,
+1733352000000,231.61,231.69,231.06,231.07,7889.303,,,,,
+1733352300000,231.06,231.06,230.41,230.46,5139.87,buy,230.70946614,1.785983947335496,242367,0.0
+1733352600000,230.46,230.46,229.56,229.8,10023.113,,,,,
+1733352900000,229.79,230.02,229.0,229.02,14683.378,,,,,
+1733353200000,229.02,229.46,228.11,228.11,15019.356,buy,228.725,1.901926314569706,915394,0.0
+1733353500000,228.12,228.65,227.9,228.24,26246.152,,,,,
+1733353800000,228.24,228.35,227.0,227.39,25342.918,,,,,
+1733354100000,227.4,227.53,226.37,226.82,20233.347,,,,,
+1733354400000,226.82,227.32,226.56,226.61,14723.518,,,,,
+1733354700000,226.61,226.66,225.78,225.9,17555.058,,,,,
+1733355000000,225.91,228.01,225.91,227.93,30046.443,,,,,
+1733355300000,227.93,228.48,227.72,228.08,23898.935,,,,,
+1733355600000,228.08,228.76,227.63,228.56,22127.398,,,,,
+1733355900000,228.56,229.03,228.36,228.8,19780.835,,,,,
+1733356200000,228.81,229.21,228.69,229.02,8375.757,,,,,
+1733356500000,229.01,229.25,228.4,229.15,10029.474,,,,,
+1733356800000,229.15,229.66,228.78,228.8,15750.685,,,,,
+1733357100000,228.8,229.26,228.55,228.61,11279.631,,,,,
+1733357400000,228.61,228.94,228.04,228.56,10908.456,,,,,
+1733357700000,228.56,228.63,227.36,227.46,15858.948,,,,,
+1733358000000,227.45,227.73,227.0,227.0,16501.032,,,,,
+1733358300000,227.01,227.99,226.93,227.48,13646.239,,,,,
+1733358600000,227.47,228.15,227.02,227.81,14003.32,,,,,
+1733358900000,227.81,228.0,226.73,226.74,10182.884,,,,,
+1733359200000,226.73,227.64,226.67,227.24,8941.243,,,,,
+1733359500000,227.24,227.69,226.93,227.44,8997.592,,,,,
+1733359800000,227.44,227.6,226.54,226.97,9827.58,,,,,
+1733360100000,226.96,226.97,226.03,226.27,10227.703,,,,,
+1733360400000,226.27,226.42,225.47,225.65,27774.103,,,,,
+1733360700000,225.65,225.82,224.89,225.28,27996.793,buy,225.32999999999998,2.136380093134042,162682,0.0
+1733361000000,225.27,225.33,223.22,223.4,41162.318,,,,,
+1733361300000,223.39,225.12,223.36,224.55,27613.127,,,,,
+1733361600000,224.55,225.09,223.5,223.6,27005.967,,,,,
+1733361900000,223.6,224.7,222.95,224.67,28587.773,,,,,
+1733362200000,224.67,225.74,224.08,225.56,26578.345,,,,,
+1733362500000,225.57,226.41,224.69,226.09,25311.748,,,,,
+1733362800000,226.1,226.34,225.83,226.28,13600.341,,,,,
+1733363100000,226.29,226.74,225.71,226.4,16092.715,,,,,
+1733363400000,226.4,226.42,225.42,225.79,12791.802,,,,,
+1733363700000,225.78,226.26,225.72,225.77,6604.8,,,,,
+1733364000000,225.77,226.5,225.43,226.23,18450.392,,,,,
+1733364300000,226.24,226.97,225.92,226.94,10965.086,,,,,
+1733364600000,226.94,227.02,226.16,227.01,10255.354,,,,,
+1733364900000,227.02,227.75,226.9,227.53,11217.125,,,,,
+1733365200000,227.52,227.53,227.03,227.45,13319.895,,,,,
+1733365500000,227.44,227.69,227.26,227.64,9780.408,,,,,
+1733365800000,227.64,229.63,227.55,229.39,43270.121,,,,,
+1733366100000,229.39,232.33,229.06,231.69,54192.076,,,,,
+1733366400000,231.69,235.05,231.56,235.04,82352.894,,,,,
+1733366700000,235.04,235.31,231.81,232.66,52955.727,,,,,
+1733367000000,232.66,232.78,229.99,231.87,63736.164,,,,,
+1733367300000,231.86,232.53,231.3,231.51,20027.178,,,,,
+1733367600000,231.5,235.0,231.46,234.77,51113.948,,,,,
+1733367900000,234.77,235.83,234.09,234.68,62413.161,,,,,
+1733368200000,234.67,235.4,233.48,235.28,36527.299,,,,,
+1733368500000,235.27,236.5,234.79,236.5,54505.089,,,,,
+1733368800000,236.5,238.59,236.36,238.47,98044.38,,,,,
+1733369100000,238.48,238.48,235.76,236.1,45170.388,,,,,
+1733369400000,236.1,236.46,235.13,235.84,36614.028,,,,,
+1733369700000,235.84,236.0,234.53,235.46,36517.72,,,,,
+1733370000000,235.45,236.0,234.12,234.87,38520.295,,,,,
+1733370300000,234.87,235.33,233.83,234.01,38023.534,,,,,
+1733370600000,234.0,234.18,233.36,233.48,25834.193,,,,,
+1733370900000,233.48,234.0,232.53,232.93,22965.961,sell,233.04260445,5.384045179439999,898450,28.087481832135495
+1733371200000,232.92,233.93,232.74,233.84,22184.53,,,,,
+1733371500000,233.84,235.7,233.63,235.43,23046.066,,,,,
+1733371800000,235.42,236.0,235.07,235.74,23541.51,,,,,
+1733372100000,235.73,236.54,235.5,236.54,21862.482,,,,,
+1733372400000,236.54,238.23,236.54,237.61,43451.957,,,,,
+1733372700000,237.61,237.87,236.24,236.31,35114.626,,,,,
+1733373000000,236.31,237.21,236.08,236.83,16940.611,,,,,
+1733373300000,236.83,237.65,236.6,237.51,14926.024,,,,,
+1733373600000,237.51,237.65,236.92,237.51,16161.009,,,,,
+1733373900000,237.52,237.64,236.68,236.75,25543.025,,,,,
+1733374200000,236.75,237.22,236.61,236.77,16762.963,,,,,
+1733374500000,236.77,236.95,236.1,236.71,17129.568,,,,,
+1733374800000,236.71,237.25,236.12,236.54,17159.106,,,,,
+1733375100000,236.54,236.88,235.59,236.08,15935.425,,,,,
+1733375400000,236.13,236.15,235.24,235.39,27502.33,,,,,
+1733375700000,235.39,236.47,235.39,236.41,13107.421,,,,,
+1733376000000,236.42,236.97,236.16,236.17,15006.502,,,,,
+1733376300000,236.17,236.43,235.69,236.06,20255.597,,,,,
+1733376600000,236.06,236.14,235.08,236.06,12874.977,,,,,
+1733376900000,236.06,236.08,234.77,234.78,20764.954,,,,,
+1733377200000,234.78,234.78,233.6,234.13,29138.529,sell,234.37427089,1.170042751578636,470089,3.761440522292327
+1733377500000,234.13,234.6,233.09,234.35,22901.28,,,,,
+1733377800000,234.34,235.16,234.3,234.73,16533.173,,,,,
+1733378100000,234.73,235.1,234.58,234.89,11099.211,,,,,
+1733378400000,234.9,235.42,234.77,234.9,16796.412,,,,,
+1733378700000,234.9,235.03,233.91,234.29,22976.745,,,,,
+1733379000000,234.3,234.42,233.15,233.36,14352.556,,,,,
+1733379300000,233.36,233.5,231.83,231.88,21705.413,,,,,
+1733379600000,231.88,232.24,231.43,231.94,22554.512,,,,,
+1733379900000,231.93,232.54,231.39,232.53,29063.861,,,,,
+1733380200000,232.53,232.87,231.81,232.7,12740.641,,,,,
+1733380500000,232.7,233.16,232.69,233.03,9197.808,,,,,
+1733380800000,233.04,234.0,232.85,233.76,20710.278,,,,,
+1733381100000,233.76,234.11,233.17,234.06,10805.142,,,,,
+1733381400000,234.07,234.47,233.84,233.84,11780.514,,,,,
+1733381700000,233.84,234.0,233.54,233.55,7661.184,,,,,
+1733382000000,233.56,234.04,233.37,233.55,12327.878,,,,,
+1733382300000,233.55,234.45,233.45,234.08,9502.17,,,,,
+1733382600000,234.07,234.29,233.55,233.89,10672.686,,,,,
+1733382900000,233.88,234.3,233.24,234.07,25661.68,,,,,
+1733383200000,234.08,234.36,233.79,234.15,13887.921,,,,,
+1733383500000,234.15,235.01,234.14,234.73,17084.64,,,,,
+1733383800000,234.74,234.95,234.34,234.54,9951.905,,,,,
+1733384100000,234.54,234.62,234.22,234.36,7966.937,,,,,
+1733384400000,234.37,234.55,234.23,234.45,6086.98,,,,,
+1733384700000,234.44,235.0,234.29,234.8,11462.484,,,,,
+1733385000000,234.81,234.94,234.34,234.37,9895.891,,,,,
+1733385300000,234.37,234.38,233.78,233.89,12102.144,,,,,
+1733385600000,233.9,234.1,233.51,233.71,14939.981,sell,233.94194204,0.41027549084104875,149785,1.1972207056868733
+1733385900000,233.72,234.68,233.69,234.64,10691.814,,,,,
+1733386200000,234.64,235.09,234.36,234.98,11928.448,,,,,
+1733386500000,234.98,235.33,234.9,234.95,19129.182,,,,,
+1733386800000,234.95,235.91,234.94,235.66,17735.166,,,,,
+1733387100000,235.66,236.26,235.54,236.01,16509.329,,,,,
+1733387400000,236.0,236.48,235.71,236.12,27536.191,,,,,
+1733387700000,236.11,236.36,235.54,235.73,18443.755,,,,,
+1733388000000,235.73,236.16,235.55,235.71,10206.018,,,,,
+1733388300000,235.7,235.86,234.93,235.26,18594.736,,,,,
+1733388600000,235.27,235.84,235.26,235.7,8603.516,,,,,
+1733388900000,235.7,236.04,235.46,235.66,9932.35,,,,,
+1733389200000,235.65,235.93,234.7,234.71,10621.867,,,,,
+1733389500000,234.71,235.3,234.64,235.27,33046.397,,,,,
+1733389800000,235.27,235.56,235.03,235.22,10607.084,,,,,
+1733390100000,235.23,235.5,234.95,235.44,8327.228,,,,,
+1733390400000,235.45,236.74,235.24,236.46,28823.463,,,,,
+1733390700000,236.46,238.0,235.73,237.29,74422.904,,,,,
+1733391000000,237.29,237.73,236.93,237.01,33497.186,,,,,
+1733391300000,237.01,237.01,236.4,236.57,15412.996,,,,,
+1733391600000,236.58,236.77,236.31,236.62,12641.713,,,,,
+1733391900000,236.61,237.02,236.47,236.79,7538.242,,,,,
+1733392200000,236.79,237.32,236.78,237.26,8868.628,,,,,
+1733392500000,237.26,237.63,236.96,237.56,15187.535,,,,,
+1733392800000,237.57,237.88,237.27,237.36,14761.175,,,,,
+1733393100000,237.36,237.77,236.81,237.7,13608.444,,,,,
+1733393400000,237.7,237.8,237.16,237.26,7001.557,,,,,
+1733393700000,237.26,237.37,236.87,237.21,9824.45,,,,,
+1733394000000,237.22,239.07,236.89,238.26,55832.272,,,,,
+1733394300000,238.26,239.5,238.08,238.81,26633.058,,,,,
+1733394600000,238.82,238.86,237.89,238.29,18394.399,,,,,
+1733394900000,238.29,238.48,237.46,237.75,19073.592,,,,,
+1733395200000,237.75,237.95,237.2,237.95,10271.14,,,,,
+1733395500000,237.94,238.35,237.76,237.91,11922.973,,,,,
+1733395800000,237.91,238.07,237.6,237.83,7219.045,,,,,
+1733396100000,237.82,237.87,236.78,236.86,14617.986,sell,237.19540062,1.3025890109276537,350123,4.835279949674369
+1733396400000,236.86,237.77,236.57,237.64,12089.128,,,,,
+1733396700000,237.65,238.47,237.64,238.4,10808.427,,,,,
+1733397000000,238.4,239.14,238.37,238.79,21083.312,,,,,
+1733397300000,238.79,239.48,238.73,239.12,27145.361,,,,,
+1733397600000,239.11,239.74,239.11,239.65,26494.511,,,,,
+1733397900000,239.65,239.85,239.12,239.75,14300.136,,,,,
+1733398200000,239.74,239.76,239.1,239.72,15211.836,,,,,
+1733398500000,239.72,239.99,239.4,239.97,18891.633,,,,,
+1733398800000,239.97,240.0,239.5,239.5,22311.201,,,,,
+1733399100000,239.51,240.17,239.46,240.05,25669.976,,,,,
+1733399400000,240.06,240.17,239.47,240.11,14484.881,,,,,
+1733399700000,240.12,242.37,240.12,241.79,64793.794,,,,,
+1733400000000,241.79,243.64,241.4,243.3,66509.02,,,,,
+1733400300000,243.3,243.98,242.67,242.74,46781.228,,,,,
+1733400600000,242.74,244.22,242.44,243.99,54377.307,,,,,
+1733400900000,244.0,244.71,243.89,244.13,42345.238,,,,,
+1733401200000,244.12,244.77,243.41,243.98,42019.862,sell,243.57381573,0.7016140879426804,833773,6.736553857259951
+1733401500000,243.99,244.75,243.7,243.83,27353.236,,,,,
+1733401800000,243.83,243.83,242.83,243.38,30493.973,,,,,
+1733402100000,243.37,244.16,243.16,243.43,38653.534,,,,,
+1733402400000,243.42,243.86,242.9,243.78,20624.672,,,,,
+1733402700000,243.78,244.06,242.42,242.7,38002.151,,,,,
+1733403000000,242.7,242.72,241.1,241.82,52983.175,,,,,
+1733403300000,241.81,242.68,241.28,241.35,36607.948,,,,,
+1733403600000,241.34,242.14,240.79,240.97,26080.63,,,,,
+1733403900000,240.98,241.19,240.3,240.37,30318.487,,,,,
+1733404200000,240.37,240.86,240.22,240.66,22837.023,,,,,
+1733404500000,240.66,241.36,240.56,240.8,24201.9,,,,,
+1733404800000,240.8,240.97,240.27,240.56,19162.19,,,,,
+1733405100000,240.56,240.96,240.36,240.82,21287.811,,,,,
+1733405400000,240.83,241.57,240.71,241.19,20671.311,,,,,
+1733405700000,241.18,241.36,239.88,239.89,23017.016,,,,,
+1733406000000,239.88,240.06,239.4,240.06,24365.5,,,,,
+1733406300000,240.05,240.39,239.89,239.94,12700.375,,,,,
+1733406600000,239.94,240.23,239.56,240.1,21035.141,,,,,
+1733406900000,240.11,240.35,240.0,240.16,12795.059,,,,,
+1733407200000,240.16,240.23,239.22,240.05,18767.682,,,,,
+1733407500000,240.04,241.03,240.02,240.81,14589.568,,,,,
+1733407800000,240.8,241.21,240.66,240.97,12895.753,,,,,
+1733408100000,240.96,241.38,239.45,239.46,28865.627,,,,,
+1733408400000,239.45,239.68,238.78,238.87,28698.033,buy,239.285,1.3827344582931318,194332,0.0
+1733408700000,238.88,239.26,238.12,239.26,35647.917,,,,,
+1733409000000,239.26,239.9,238.23,239.9,32658.36,,,,,
+1733409300000,239.9,240.13,239.33,240.1,38641.32,,,,,
+1733409600000,240.11,240.4,239.74,240.17,30129.06,,,,,
+1733409900000,240.17,241.0,240.1,240.58,50660.54,,,,,
+1733410200000,240.58,241.06,239.91,240.48,39419.883,,,,,
+1733410500000,240.48,241.21,240.47,240.97,24157.942,,,,,
+1733410800000,240.97,241.85,240.41,241.56,34844.708,,,,,
+1733411100000,241.56,241.74,240.56,240.74,22913.769,,,,,
+1733411400000,240.73,241.6,240.73,241.39,20592.274,,,,,
+1733411700000,241.39,241.4,239.71,239.92,26256.644,,,,,
+1733412000000,239.92,240.05,237.1,237.82,64514.017,,,,,
+1733412300000,237.83,238.78,236.45,237.27,68932.768,,,,,
+1733412600000,237.27,238.12,237.08,237.64,27852.362,,,,,
+1733412900000,237.64,238.06,237.26,237.66,19795.569,,,,,
+1733413200000,237.65,238.21,236.21,236.77,32903.341,,,,,
+1733413500000,236.77,238.45,236.77,237.09,22829.71,,,,,
+1733413800000,237.08,239.06,236.86,238.65,44125.153,,,,,
+1733414100000,238.64,239.73,238.31,239.06,36643.864,,,,,
+1733414400000,239.07,242.5,239.07,241.71,66777.691,,,,,
+1733414700000,241.72,242.93,240.32,241.07,47766.895,,,,,
+1733415000000,241.07,241.17,239.6,239.66,20904.425,,,,,
+1733415300000,239.66,240.67,239.58,240.64,15435.765,,,,,
+1733415600000,240.64,240.95,240.34,240.38,18125.602,,,,,
+1733415900000,240.39,240.62,239.33,239.33,21585.195,,,,,
+1733416200000,239.33,239.66,238.7,238.79,18005.17,,,,,
+1733416500000,238.78,238.78,237.52,237.64,26788.941,,,,,
+1733416800000,237.65,239.26,237.64,239.26,19565.868,,,,,
+1733417100000,239.27,240.07,239.07,239.53,20329.23,,,,,
+1733417400000,239.54,240.47,239.25,240.45,17112.812,,,,,
+1733417700000,240.45,240.56,239.51,239.53,18821.771,,,,,
+1733418000000,239.53,239.93,238.97,239.85,14861.575,,,,,
+1733418300000,239.85,240.75,239.65,240.6,21154.832,,,,,
+1733418600000,240.59,240.66,239.16,239.32,32295.483,,,,,
+1733418900000,239.32,240.52,239.09,240.5,39255.667,,,,,
+1733419200000,240.5,240.6,239.7,240.03,34194.098,,,,,
+1733419500000,240.03,240.19,239.46,239.75,15677.856,,,,,
+1733419800000,239.75,240.09,239.38,239.46,9596.079,,,,,
+1733420100000,239.46,239.68,238.97,239.06,10410.517,,,,,
+1733420400000,239.06,239.46,238.75,239.46,11672.434,,,,,
+1733420700000,239.46,239.84,239.17,239.65,10860.259,,,,,
+1733421000000,239.64,240.09,239.55,240.0,8607.761,,,,,
+1733421300000,240.0,240.28,239.85,239.97,4455.823,,,,,
+1733421600000,239.97,240.01,239.31,239.6,12399.086,,,,,
+1733421900000,239.59,240.23,239.59,240.16,9282.651,,,,,
+1733422200000,240.16,240.2,239.47,239.74,6206.954,,,,,
+1733422500000,239.75,240.04,238.94,239.3,14126.884,,,,,
+1733422800000,239.3,239.97,237.97,238.22,19485.677,,,,,
+1733423100000,238.22,238.85,237.88,238.73,16761.304,,,,,
+1733423400000,238.72,238.79,238.25,238.47,9887.789,,,,,
+1733423700000,238.48,238.55,237.85,238.08,11910.666,,,,,
+1733424000000,238.08,238.35,237.34,238.3,28533.565,,,,,
+1733424300000,238.3,238.73,237.41,237.65,20094.893,,,,,
+1733424600000,237.64,238.0,237.38,237.63,20928.24,,,,,
+1733424900000,237.63,237.93,235.99,236.4,47021.116,,,,,
+1733425200000,236.41,236.53,235.55,236.13,34687.267,,,,,
+1733425500000,236.14,236.34,235.21,236.22,24349.567,,,,,
+1733425800000,236.22,236.31,235.36,235.64,17235.594,,,,,
+1733426100000,235.64,236.08,235.15,235.9,19417.457,,,,,
+1733426400000,235.9,236.67,235.88,236.66,12938.924,,,,,
+1733426700000,236.66,236.85,235.93,236.08,12614.103,,,,,
+1733427000000,236.09,237.05,236.05,236.72,10943.063,,,,,
+1733427300000,236.73,236.73,235.35,235.89,10781.71,,,,,
+1733427600000,235.9,236.16,234.0,234.28,33623.224,buy,235.435,1.6575437972163485,205718,0.0
+1733427900000,234.28,234.92,233.2,233.93,43850.647,,,,,
+1733428200000,233.94,234.39,232.76,233.18,36151.415,,,,,
+1733428500000,233.17,233.46,232.35,233.07,32208.651,,,,,
+1733428800000,233.08,233.28,231.16,231.2,44803.76,buy,232.235,1.8257379150222282,858682,0.0
+1733429100000,231.21,233.77,231.21,233.46,34390.908,,,,,
+1733429400000,233.47,233.65,231.66,231.77,35915.604,,,,,
+1733429700000,231.76,232.02,230.4,230.86,47397.37,,,,,
+1733430000000,230.86,231.48,230.17,230.81,41217.569,,,,,
+1733430300000,230.81,230.85,230.05,230.55,22338.999,,,,,
+1733430600000,230.54,231.86,229.49,231.82,55908.469,,,,,
+1733430900000,231.82,232.92,231.51,232.17,57840.782,,,,,
+1733431200000,232.16,232.78,231.97,232.28,20986.583,,,,,
+1733431500000,232.27,232.8,231.48,232.06,17731.836,,,,,
+1733431800000,232.07,232.29,231.76,232.11,15479.983,,,,,
+1733432100000,232.12,233.12,231.74,233.06,25843.831,,,,,
+1733432400000,233.04,233.09,232.08,232.9,17974.694,,,,,
+1733432700000,232.9,233.46,232.72,233.38,17164.509,,,,,
+1733433000000,233.38,233.38,232.94,233.11,11357.79,,,,,
+1733433300000,233.1,233.14,232.26,232.64,15627.063,,,,,
+1733433600000,232.63,233.34,232.44,233.27,9818.828,,,,,
+1733433900000,233.27,233.58,233.26,233.47,7892.496,,,,,
+1733434200000,233.47,233.6,233.11,233.16,9076.305,,,,,
+1733434500000,233.16,234.0,233.06,233.29,21040.638,,,,,
+1733434800000,233.29,233.93,233.21,233.71,8722.114,,,,,
+1733435100000,233.71,234.12,233.67,233.98,12223.358,,,,,
+1733435400000,233.99,234.13,233.63,234.12,6057.783,,,,,
+1733435700000,234.11,234.21,233.82,233.83,9782.214,,,,,
+1733436000000,233.83,234.73,233.76,234.46,12913.164,,,,,
+1733436300000,234.47,234.5,233.48,233.49,11364.531,,,,,
+1733436600000,233.48,233.48,232.79,232.89,13620.309,,,,,
+1733436900000,232.88,233.46,232.62,232.88,11820.469,,,,,
+1733437200000,232.88,232.88,231.04,231.67,33169.112,,,,,
+1733437500000,231.66,231.67,225.0,227.39,188594.945,,,,,
+1733437800000,227.4,231.75,227.2,230.88,117328.985,,,,,
+1733438100000,230.88,231.6,228.99,230.27,48909.376,,,,,
+1733438400000,230.28,231.88,230.28,231.84,32285.332,,,,,
+1733438700000,231.84,234.28,231.61,234.24,39334.541,,,,,
+1733439000000,234.24,234.29,232.41,233.03,17048.069,,,,,
+1733439300000,233.03,235.05,232.69,235.04,30989.621,,,,,
+1733439600000,235.05,235.12,233.49,234.66,36023.643,,,,,
+1733439900000,234.66,235.17,232.77,234.99,40936.861,,,,,
+1733440200000,234.99,238.25,234.67,237.82,65367.574,,,,,
+1733440500000,237.82,239.44,237.8,238.73,52277.534,,,,,
+1733440800000,238.72,239.69,238.35,239.42,35298.817,,,,,
+1733441100000,239.43,240.65,239.41,240.46,42893.65,,,,,
+1733441400000,240.46,240.62,233.32,237.66,164454.381,,,,,
+1733441700000,237.67,237.74,235.76,235.97,45890.403,,,,,
+1733442000000,235.96,236.89,235.89,236.23,24647.289,,,,,
+1733442300000,236.21,237.0,235.86,236.51,28534.219,,,,,
+1733442600000,236.53,237.0,235.76,236.28,22397.833,,,,,
+1733442900000,236.28,236.51,235.8,235.84,10995.167,,,,,
+1733443200000,235.84,236.53,234.65,235.19,32448.372,,,,,
+1733443500000,235.19,235.53,234.58,234.75,29816.254,,,,,
+1733443800000,234.74,236.1,234.31,235.93,25904.839,,,,,
+1733444100000,235.92,237.68,235.43,237.53,36284.905,,,,,
+1733444400000,237.53,239.34,237.15,238.76,36086.826,,,,,
+1733444700000,238.76,239.11,237.69,238.33,31893.594,,,,,
+1733445000000,238.34,239.11,238.13,238.23,27611.055,,,,,
+1733445300000,238.23,238.45,237.56,238.0,13206.188,,,,,
+1733445600000,238.0,239.0,237.84,238.78,28094.266,,,,,
+1733445900000,238.78,239.05,237.61,237.82,20140.793,,,,,
+1733446200000,237.82,239.96,237.32,239.61,44908.139,,,,,
+1733446500000,239.6,242.75,239.55,242.6,98317.433,,,,,
+1733446800000,242.59,243.09,241.12,241.13,46589.707,,,,,
+1733447100000,241.13,241.23,240.2,240.61,36275.587,sell,240.2300113,2.2618689798421197,472125,15.612150869316492
+1733447400000,240.61,240.94,240.21,240.59,14990.179,,,,,
+1733447700000,240.59,242.17,239.53,241.98,92434.452,,,,,
+1733448000000,241.98,243.79,241.82,243.48,107460.496,,,,,
+1733448300000,243.49,246.34,243.49,246.02,179992.352,,,,,
+1733448600000,246.02,247.0,245.04,245.33,48294.647,,,,,
+1733448900000,245.33,246.49,245.08,245.73,28511.7,,,,,
+1733449200000,245.73,245.87,244.31,244.53,30059.93,,,,,
+1733449500000,244.54,245.71,244.39,245.6,19293.638,,,,,
+1733449800000,245.6,245.7,244.63,244.65,14980.38,,,,,
+1733450100000,244.65,245.0,243.71,243.79,22616.548,,,,,
+1733450400000,243.78,244.08,242.98,243.35,27699.988,,,,,
+1733450700000,243.35,243.7,242.55,242.62,22814.032,sell,242.92497504,1.6910029782742844,104421,10.10934677638315
+1733451000000,242.61,243.22,242.54,242.68,15198.108,,,,,
+1733451300000,242.67,243.42,242.67,243.17,16249.541,,,,,
+1733451600000,243.17,243.21,242.39,242.56,14512.823,,,,,
+1733451900000,242.57,242.62,241.98,242.18,10632.698,,,,,
+1733452200000,242.18,242.97,241.89,242.92,15625.303,,,,,
+1733452500000,242.91,243.26,242.48,243.05,14488.366,,,,,
+1733452800000,243.05,243.61,242.88,243.46,9774.368,,,,,
+1733453100000,243.46,243.54,242.74,242.83,12406.436,,,,,
+1733453400000,242.86,243.42,242.45,242.98,15180.918,,,,,
+1733453700000,242.98,243.08,242.51,242.77,8148.966,,,,,
+1733454000000,242.78,242.78,241.17,241.83,24433.119,,,,,
+1733454300000,241.84,241.98,241.0,241.25,20477.855,,,,,
+1733454600000,241.25,241.49,240.69,240.9,12957.964,,,,,
+1733454900000,240.9,241.68,240.58,240.97,13465.635,,,,,
+1733455200000,240.97,241.75,240.74,241.32,20742.692,,,,,
+1733455500000,241.31,241.5,238.34,239.54,49284.249,,,,,
+1733455800000,239.53,241.04,239.38,239.65,34317.901,,,,,
+1733456100000,239.66,240.65,239.6,240.6,14657.153,,,,,
+1733456400000,240.61,241.4,240.2,241.31,8367.241,,,,,
+1733456700000,241.31,242.0,241.0,241.79,18105.772,,,,,
+1733457000000,241.78,242.04,241.49,241.61,11672.209,,,,,
+1733457300000,241.62,242.17,241.56,241.98,11585.991,,,,,
+1733457600000,241.98,242.7,241.61,242.51,20253.349,,,,,
+1733457900000,242.49,242.93,242.0,242.45,22335.251,,,,,
+1733458200000,242.43,242.53,241.55,241.61,14259.615,,,,,
+1733458500000,241.6,241.63,241.03,241.42,11335.767,,,,,
+1733458800000,241.41,241.61,240.95,241.6,7922.467,,,,,
+1733459100000,241.59,241.6,240.38,240.7,12214.927,,,,,
+1733459400000,240.71,241.53,240.66,241.27,10900.854,,,,,
+1733459700000,241.26,241.27,240.6,240.68,7227.049,,,,,
+1733460000000,240.68,240.86,240.46,240.75,7339.255,,,,,
+1733460300000,240.74,240.97,240.03,240.56,7964.097,,,,,
+1733460600000,240.57,241.19,240.52,240.97,7679.27,,,,,
+1733460900000,240.97,241.25,240.74,241.0,4851.593,,,,,
+1733461200000,241.0,241.01,240.17,240.17,7885.611,,,,,
+1733461500000,240.16,240.7,240.09,240.62,8255.098,,,,,
+1733461800000,240.62,241.18,240.43,241.17,7513.523,,,,,
+1733462100000,241.17,241.85,241.1,241.24,9222.13,,,,,
+1733462400000,241.25,241.7,241.2,241.4,12353.249,,,,,
+1733462700000,241.41,241.41,240.36,240.37,8946.163,,,,,
+1733463000000,240.37,240.47,239.62,239.83,12158.981,,,,,
+1733463300000,239.83,240.23,239.29,239.53,12868.133,,,,,
+1733463600000,239.53,239.53,238.8,238.94,12862.29,buy,239.285,1.8126740377709638,267702,0.0
+1733463900000,238.94,239.16,238.47,238.57,14797.97,,,,,
+1733464200000,238.56,239.16,238.45,239.06,13283.411,,,,,
+1733464500000,239.06,239.1,238.5,238.65,6105.28,,,,,
+1733464800000,238.64,238.91,238.35,238.56,11792.563,,,,,
+1733465100000,238.55,238.86,238.43,238.71,8585.288,,,,,
+1733465400000,238.71,238.95,238.4,238.93,10309.36,,,,,
+1733465700000,238.94,239.46,238.94,239.08,17137.83,,,,,
+1733466000000,239.08,239.36,238.68,238.77,9626.42,,,,,
+1733466300000,238.77,238.98,238.44,238.46,12096.439,,,,,
+1733466600000,238.45,239.64,238.38,239.48,10505.209,,,,,
+1733466900000,239.49,239.64,238.62,238.8,9852.826,,,,,
+1733467200000,238.8,238.84,238.01,238.26,10250.193,,,,,
+1733467500000,238.26,238.35,237.67,238.2,13226.499,,,,,
+1733467800000,238.2,239.13,238.11,239.05,7557.16,,,,,
+1733468100000,239.05,239.27,238.62,238.79,10724.852,,,,,
+1733468400000,238.8,239.06,238.4,238.89,13952.878,,,,,
+1733468700000,238.89,239.1,238.62,238.85,9107.643,,,,,
+1733469000000,238.85,238.85,238.0,238.04,14102.187,,,,,
+1733469300000,238.03,238.56,237.76,238.46,11251.282,,,,,
+1733469600000,238.46,238.56,237.9,238.17,6324.729,,,,,
+1733469900000,238.17,238.61,238.16,238.55,6122.847,,,,,
+1733470200000,238.54,239.22,238.32,239.04,7947.187,,,,,
+1733470500000,239.03,239.34,238.71,238.84,9167.983,,,,,
+1733470800000,238.84,239.15,238.54,238.74,8237.388,,,,,
+1733471100000,238.75,238.75,238.22,238.61,17919.687,,,,,
+1733471400000,238.61,239.23,238.57,238.88,11754.308,,,,,
+1733471700000,238.88,239.32,238.87,239.3,9983.358,,,,,
+1733472000000,239.31,239.8,239.3,239.36,25598.853,,,,,
+1733472300000,239.35,239.65,239.25,239.48,7135.361,,,,,
+1733472600000,239.47,239.51,238.75,239.2,7278.56,,,,,
+1733472900000,239.2,239.95,239.05,239.67,14416.088,,,,,
+1733473200000,239.67,240.08,239.62,239.82,21766.962,,,,,
+1733473500000,239.81,240.3,239.75,240.16,10664.79,,,,,
+1733473800000,240.16,240.17,239.41,239.74,9254.054,,,,,
+1733474100000,239.74,240.51,239.63,239.63,15986.935,,,,,
+1733474400000,239.64,239.96,239.46,239.63,4803.495,,,,,
+1733474700000,239.63,239.83,239.35,239.56,16046.924,,,,,
+1733475000000,239.56,239.56,238.07,238.16,13522.096,,,,,
+1733475300000,238.16,238.39,237.86,237.86,10328.22,,,,,
+1733475600000,237.85,237.95,237.01,237.26,19636.974,,,,,
+1733475900000,237.27,237.27,236.3,236.31,26537.726,,,,,
+1733476200000,236.3,236.99,236.02,236.53,29964.12,,,,,
+1733476500000,236.52,236.52,235.41,236.18,28322.979,,,,,
+1733476800000,236.19,237.05,235.69,236.23,23619.627,,,,,
+1733477100000,236.24,236.57,235.5,235.79,19183.569,,,,,
+1733477400000,235.8,236.0,235.15,235.99,15098.711,,,,,
+1733477700000,236.0,236.44,235.93,236.31,12137.258,,,,,
+1733478000000,236.31,236.6,236.14,236.56,9831.47,,,,,
+1733478300000,236.56,236.91,236.2,236.63,7999.613,,,,,
+1733478600000,236.63,236.63,235.81,236.21,17683.29,,,,,
+1733478900000,236.21,236.53,235.15,235.59,13399.914,,,,,
+1733479200000,235.59,236.03,234.85,235.03,22620.752,buy,235.165,2.0717121732446246,167231,0.0
+1733479500000,235.03,235.27,234.37,235.01,24863.152,,,,,
+1733479800000,235.0,235.0,234.04,234.23,14206.641,,,,,
+1733480100000,234.22,235.23,234.16,235.07,13481.304,,,,,
+1733480400000,235.07,235.07,234.25,234.82,12847.843,,,,,
+1733480700000,234.83,235.5,234.48,235.08,8413.33,,,,,
+1733481000000,235.07,235.53,234.75,235.16,10187.194,,,,,
+1733481300000,235.17,236.1,235.16,235.77,9255.213,,,,,
+1733481600000,235.77,235.91,235.45,235.66,6994.2,,,,,
+1733481900000,235.66,236.1,235.55,236.01,7973.369,,,,,
+1733482200000,236.0,236.03,235.63,235.74,7908.738,,,,,
+1733482500000,235.74,235.9,235.4,235.7,8406.591,,,,,
+1733482800000,235.69,236.13,235.6,235.64,11085.879,,,,,
+1733483100000,235.64,235.93,234.92,235.07,10057.406,,,,,
+1733483400000,235.07,235.28,234.26,234.62,13763.08,,,,,
+1733483700000,234.62,234.67,234.1,234.5,9293.516,,,,,
+1733484000000,234.49,234.76,234.07,234.36,10646.367,,,,,
+1733484300000,234.35,234.57,234.19,234.25,8098.297,,,,,
+1733484600000,234.26,234.67,234.0,234.67,20923.792,,,,,
+1733484900000,234.68,234.88,234.29,234.54,7519.303,,,,,
+1733485200000,234.54,234.61,233.61,233.71,19455.021,,,,,
+1733485500000,233.71,234.09,233.66,233.84,13256.269,,,,,
+1733485800000,233.83,234.0,233.64,233.86,8752.634,,,,,
+1733486100000,233.85,234.34,233.71,234.13,7641.169,,,,,
+1733486400000,234.12,235.24,233.85,235.17,13108.126,,,,,
+1733486700000,235.16,235.39,234.91,235.31,10099.106,,,,,
+1733487000000,235.3,235.39,234.79,234.97,9973.862,,,,,
+1733487300000,234.97,235.24,234.51,234.51,10287.147,,,,,
+1733487600000,234.51,234.78,233.86,234.03,8465.783,,,,,
+1733487900000,234.03,234.19,233.18,233.58,14267.19,,,,,
+1733488200000,233.58,234.08,233.53,233.97,12045.932,,,,,
+1733488500000,233.97,234.19,233.44,233.79,14861.311,,,,,
+1733488800000,233.79,234.1,233.0,233.01,16948.247,,,,,
+1733489100000,233.01,233.38,232.1,232.23,32388.316,,,,,
+1733489400000,232.23,232.32,231.3,231.94,34545.16,,,,,
+1733489700000,231.93,231.98,230.94,231.27,29331.104,,,,,
+1733490000000,231.27,231.92,230.92,231.92,30545.745,,,,,
+1733490300000,231.91,232.26,231.42,232.18,17599.699,,,,,
+1733490600000,232.18,232.87,231.88,232.62,16175.43,,,,,
+1733490900000,232.62,232.85,231.75,232.28,12094.724,,,,,
+1733491200000,232.29,232.45,231.42,232.0,9362.625,,,,,
+1733491500000,232.0,232.52,231.0,232.28,17176.922,,,,,
+1733491800000,232.28,234.71,231.78,234.18,53958.94,,,,,
+1733492100000,234.18,234.94,233.72,234.61,21191.629,,,,,
+1733492400000,234.62,235.02,234.04,234.18,20782.198,,,,,
+1733492700000,234.17,235.11,233.13,233.5,37438.382,,,,,
+1733493000000,233.5,233.82,233.2,233.57,15536.361,,,,,
+1733493300000,233.57,234.57,233.57,234.56,10379.583,,,,,
+1733493600000,234.56,235.88,234.27,234.35,26481.124,,,,,
+1733493900000,234.35,234.57,233.75,233.82,19863.78,,,,,
+1733494200000,233.82,234.52,233.42,234.41,11339.141,,,,,
+1733494500000,234.4,234.73,233.91,234.5,8241.935,,,,,
+1733494800000,234.5,235.21,234.37,235.04,10294.081,,,,,
+1733495100000,235.04,236.48,235.04,236.17,22094.028,,,,,
+1733495400000,236.18,237.04,235.47,235.8,40600.512,,,,,
+1733495700000,235.81,236.21,235.24,235.66,16807.683,,,,,
+1733496000000,235.65,236.34,234.92,236.04,21347.094,,,,,
+1733496300000,236.04,237.2,235.93,237.14,20419.133,,,,,
+1733496600000,237.14,237.39,236.54,237.17,23895.055,,,,,
+1733496900000,237.17,237.99,236.87,237.97,28016.771,,,,,
+1733497200000,237.97,237.97,236.24,236.32,45926.31,,,,,
+1733497500000,236.33,237.3,236.2,236.78,29290.92,,,,,
+1733497800000,236.78,237.97,236.68,237.31,21105.806,,,,,
+1733498100000,237.32,237.89,236.63,237.84,22108.524,,,,,
+1733498400000,237.84,237.84,236.78,237.17,14761.379,,,,,
+1733498700000,237.17,237.22,236.38,236.96,46615.122,,,,,
+1733499000000,236.95,238.27,236.81,238.22,32193.619,,,,,
+1733499300000,238.22,238.46,237.78,238.23,31163.965,,,,,
+1733499600000,238.24,238.71,237.51,238.62,68215.003,,,,,
+1733499900000,238.62,240.0,238.58,238.77,76054.465,,,,,
+1733500200000,238.77,239.0,236.52,237.5,40511.318,,,,,
+1733500500000,237.5,238.13,236.92,238.02,22091.766,,,,,
+1733500800000,238.01,238.92,237.67,238.15,21147.945,,,,,
+1733501100000,238.14,238.57,237.43,237.59,18551.828,,,,,
+1733501400000,237.6,238.0,237.04,237.84,17308.39,,,,,
+1733501700000,237.85,238.45,237.74,237.95,15173.062,,,,,
+1733502000000,237.94,238.84,237.63,238.08,19197.702,,,,,
+1733502300000,238.07,238.11,237.62,238.0,12305.612,,,,,
+1733502600000,237.99,238.82,237.92,238.74,20361.157,,,,,
+1733502900000,238.74,238.96,238.43,238.56,12773.833,,,,,
+1733503200000,238.55,238.75,238.15,238.19,18666.681,,,,,
+1733503500000,238.18,238.73,238.14,238.37,11074.116,,,,,
+1733503800000,238.37,238.52,238.07,238.46,7833.953,,,,,
+1733504100000,238.46,238.81,238.04,238.81,8303.096,,,,,
+1733504400000,238.8,239.34,238.55,238.81,17944.098,,,,,
+1733504700000,238.8,239.36,238.75,239.25,13067.087,,,,,
+1733505000000,239.25,239.84,239.19,239.59,15489.823,,,,,
+1733505300000,239.58,239.64,239.18,239.23,7513.071,,,,,
+1733505600000,239.22,239.4,238.79,238.92,16568.606,,,,,
+1733505900000,238.92,239.26,238.75,238.81,12179.554,,,,,
+1733506200000,238.82,239.1,238.23,238.53,35209.403,,,,,
+1733506500000,238.53,238.82,238.31,238.78,9660.295,,,,,
+1733506800000,238.77,240.43,238.76,240.25,42491.646,,,,,
+1733507100000,240.25,240.32,239.04,240.08,48334.823,,,,,
+1733507400000,240.07,240.38,239.34,239.35,20906.147,,,,,
+1733507700000,239.35,239.82,238.86,239.08,20519.989,,,,,
+1733508000000,239.08,239.81,238.47,239.7,15300.865,,,,,
+1733508300000,239.7,239.98,239.51,239.84,16809.909,,,,,
+1733508600000,239.85,240.2,239.76,239.94,17104.317,,,,,
+1733508900000,239.94,240.14,239.61,239.67,22007.74,,,,,
+1733509200000,239.66,239.96,239.37,239.48,10972.052,,,,,
+1733509500000,239.49,240.18,239.48,239.94,10980.831,,,,,
+1733509800000,239.95,239.97,239.48,239.74,10351.433,,,,,
+1733510100000,239.75,239.86,239.34,239.76,17814.134,,,,,
+1733510400000,239.75,239.76,238.93,239.17,37013.525,,,,,
+1733510700000,239.16,239.81,239.15,239.42,23121.405,,,,,
+1733511000000,239.43,239.62,238.85,239.45,28850.798,,,,,
+1733511300000,239.45,239.45,238.83,238.92,16069.552,,,,,
+1733511600000,238.92,239.25,238.6,239.16,11059.861,,,,,
+1733511900000,239.16,239.9,239.12,239.66,8947.558,,,,,
+1733512200000,239.66,239.85,239.2,239.68,11888.653,,,,,
+1733512500000,239.67,239.74,239.05,239.51,10616.681,,,,,
+1733512800000,239.51,239.85,239.3,239.47,11377.226,,,,,
+1733513100000,239.46,239.93,239.27,239.69,9640.36,,,,,
+1733513400000,239.7,240.06,239.56,239.66,17614.365,,,,,
+1733513700000,239.67,239.78,239.26,239.61,5607.001,,,,,
+1733514000000,239.61,239.66,239.17,239.55,7939.567,,,,,
+1733514300000,239.56,239.81,239.12,239.46,11689.958,,,,,
+1733514600000,239.45,239.84,239.29,239.81,4612.163,,,,,
+1733514900000,239.8,239.93,239.65,239.7,10380.647,,,,,
+1733515200000,239.7,239.83,239.41,239.55,7358.793,,,,,
+1733515500000,239.55,239.88,239.29,239.81,6398.808,,,,,
+1733515800000,239.81,240.08,239.69,240.08,10751.124,,,,,
+1733516100000,240.07,240.73,240.05,240.53,14913.94,,,,,
+1733516400000,240.54,240.64,239.65,239.89,14447.255,sell,239.92190524,1.552230345803535,931312,6.646368354432445
+1733516700000,239.89,239.91,239.0,239.23,11792.449,,,,,
+1733517000000,239.23,239.36,238.83,239.09,8207.885,,,,,
+1733517300000,239.09,239.23,238.42,238.67,16897.938,,,,,
+1733517600000,238.67,239.11,238.66,238.81,12661.466,,,,,
+1733517900000,238.82,238.82,237.61,238.02,30082.928,,,,,
+1733518200000,238.01,238.25,237.74,238.14,14780.658,,,,,
+1733518500000,238.14,238.36,237.58,238.25,15604.225,,,,,
+1733518800000,238.25,238.57,238.24,238.33,10431.075,,,,,
+1733519100000,238.32,238.9,237.94,238.9,8388.515,,,,,
+1733519400000,238.89,239.06,238.8,238.96,9701.631,,,,,
+1733519700000,238.95,239.31,238.9,239.05,10946.251,,,,,
+1733520000000,239.06,239.11,238.81,238.92,5271.116,,,,,
+1733520300000,238.91,239.05,238.82,238.85,4262.243,,,,,
+1733520600000,238.86,238.9,238.47,238.48,8299.313,,,,,
+1733520900000,238.48,238.88,238.48,238.87,8120.754,,,,,
+1733521200000,238.87,239.12,238.8,238.94,8570.291,,,,,
+1733521500000,238.93,239.03,238.2,238.21,10577.506,,,,,
+1733521800000,238.2,238.29,237.69,237.74,11413.819,buy,238.24352121,2.067260998293925,541674,0.0
+1733522100000,237.73,238.07,237.54,237.58,9187.427,,,,,
+1733522400000,237.59,238.56,237.58,238.55,11316.537,,,,,
+1733522700000,238.55,238.58,237.76,237.77,10478.444,,,,,
+1733523000000,237.77,237.77,237.02,237.03,15327.849,,,,,
+1733523300000,237.04,237.79,237.03,237.6,17132.668,,,,,
+1733523600000,237.59,238.03,237.59,237.94,5715.34,,,,,
+1733523900000,237.94,238.05,237.68,237.97,7056.162,,,,,
+1733524200000,237.98,237.98,237.53,237.73,9156.167,,,,,
+1733524500000,237.73,238.33,237.72,238.2,9536.914,,,,,
+1733524800000,238.2,238.34,238.03,238.09,6152.532,,,,,
+1733525100000,238.09,238.09,237.78,237.8,3943.615,,,,,
+1733525400000,237.8,238.0,237.73,237.99,3077.38,,,,,
+1733525700000,238.0,238.02,237.3,237.43,5231.402,,,,,
+1733526000000,237.43,238.06,237.04,237.74,9759.088,,,,,
+1733526300000,237.74,237.98,237.43,237.97,5705.625,,,,,
+1733526600000,237.98,237.98,237.16,237.34,6809.482,,,,,
+1733526900000,237.35,237.67,236.8,236.8,10683.502,,,,,
+1733527200000,236.82,236.94,235.34,235.5,28340.134,,,,,
+1733527500000,235.5,236.23,235.48,235.48,17474.21,,,,,
+1733527800000,235.48,236.33,235.36,236.33,13319.448,,,,,
+1733528100000,236.32,236.61,236.0,236.49,11760.32,,,,,
+1733528400000,236.48,236.73,236.41,236.47,4101.565,,,,,
+1733528700000,236.48,236.86,236.33,236.48,9425.515,,,,,
+1733529000000,236.48,236.74,236.3,236.62,7123.598,,,,,
+1733529300000,236.62,236.9,236.58,236.87,5552.64,,,,,
+1733529600000,236.87,237.13,236.53,237.12,9816.632,,,,,
+1733529900000,237.11,237.3,236.42,237.3,22949.364,,,,,
+1733530200000,237.31,237.44,236.94,236.94,7298.503,,,,,
+1733530500000,236.94,236.94,236.53,236.65,7636.378,,,,,
+1733530800000,236.65,236.85,236.5,236.78,6737.644,,,,,
+1733531100000,236.78,236.78,236.45,236.54,5027.918,,,,,
+1733531400000,236.53,236.74,236.1,236.53,16030.74,,,,,
+1733531700000,236.54,236.7,236.08,236.15,6394.683,,,,,
+1733532000000,236.14,236.25,235.69,235.83,10762.475,,,,,
+1733532300000,235.83,236.23,235.65,235.69,5779.819,,,,,
+1733532600000,235.69,235.94,235.5,235.88,8156.846,,,,,
+1733532900000,235.88,236.56,235.88,236.43,9294.363,,,,,
+1733533200000,236.43,237.04,236.17,236.73,8345.527,,,,,
+1733533500000,236.74,236.88,236.25,236.52,7150.13,,,,,
+1733533800000,236.52,236.62,236.27,236.32,7810.881,,,,,
+1733534100000,236.32,236.54,235.88,236.4,9804.094,,,,,
+1733534400000,236.41,236.47,235.58,235.7,5554.627,,,,,
+1733534700000,235.69,235.7,234.9,234.99,17719.587,,,,,
+1733535000000,234.99,235.61,234.81,235.49,11186.025,,,,,
+1733535300000,235.48,235.72,235.35,235.43,5890.128,,,,,
+1733535600000,235.44,235.91,235.32,235.78,5827.009,,,,,
+1733535900000,235.78,236.04,235.67,235.92,3799.304,,,,,
+1733536200000,235.91,236.07,235.73,235.95,3640.811,,,,,
+1733536500000,235.96,235.96,235.5,235.51,5046.283,,,,,
+1733536800000,235.5,236.08,235.03,236.02,10548.75,,,,,
+1733537100000,236.03,236.13,235.83,236.1,4460.866,,,,,
+1733537400000,236.1,236.25,235.96,236.19,6090.012,,,,,
+1733537700000,236.18,236.6,235.98,236.08,12609.573,,,,,
+1733538000000,236.08,236.34,235.84,236.26,4981.113,,,,,
+1733538300000,236.26,236.26,236.0,236.18,6036.811,,,,,
+1733538600000,236.17,236.2,235.69,236.17,8803.492,,,,,
+1733538900000,236.17,236.31,235.83,235.96,6788.544,,,,,
+1733539200000,235.96,236.13,235.76,236.04,3428.227,,,,,
+1733539500000,236.03,236.11,235.45,235.69,6562.721,,,,,
+1733539800000,235.7,235.94,235.6,235.79,4211.745,,,,,
+1733540100000,235.8,235.87,235.54,235.75,4824.068,,,,,
+1733540400000,235.75,236.11,235.63,236.0,5152.054,,,,,
+1733540700000,236.01,236.02,235.26,235.65,7976.0,,,,,
+1733541000000,235.65,235.71,235.1,235.11,9298.95,,,,,
+1733541300000,235.1,235.18,234.19,234.57,18696.451,,,,,
+1733541600000,234.56,234.57,234.12,234.43,20313.698,,,,,
+1733541900000,234.42,234.8,234.39,234.72,4892.682,,,,,
+1733542200000,234.72,235.23,234.53,235.08,5006.575,,,,,
+1733542500000,235.08,235.2,234.76,234.92,4310.107,,,,,
+1733542800000,234.92,235.13,234.6,234.96,6282.66,,,,,
+1733543100000,234.97,235.21,234.82,235.21,5223.627,,,,,
+1733543400000,235.21,235.3,235.01,235.1,4976.223,,,,,
+1733543700000,235.11,235.24,234.85,234.86,3882.54,,,,,
+1733544000000,234.86,235.22,234.32,235.22,6675.587,,,,,
+1733544300000,235.21,235.41,235.06,235.34,9990.877,,,,,
+1733544600000,235.33,235.5,235.28,235.46,3513.799,,,,,
+1733544900000,235.46,235.5,234.94,234.94,13735.441,,,,,
+1733545200000,234.93,235.14,234.55,234.86,5093.45,,,,,
+1733545500000,234.85,235.37,234.71,235.14,6846.543,,,,,
+1733545800000,235.14,235.26,234.92,234.99,4759.767,,,,,
+1733546100000,234.99,235.14,234.82,235.0,5407.376,,,,,
+1733546400000,235.0,235.04,234.8,234.89,1953.118,,,,,
+1733546700000,234.88,235.54,234.88,235.17,5564.375,,,,,
+1733547000000,235.16,235.36,235.13,235.34,3788.935,,,,,
+1733547300000,235.34,235.53,235.3,235.33,4629.59,,,,,
+1733547600000,235.34,235.4,235.18,235.21,4866.074,,,,,
+1733547900000,235.2,235.2,234.86,234.94,4665.969,,,,,
+1733548200000,234.95,235.64,234.94,235.64,4388.374,,,,,
+1733548500000,235.63,235.86,235.54,235.55,7639.171,,,,,
+1733548800000,235.55,235.64,235.38,235.53,5595.844,,,,,
+1733549100000,235.52,236.08,235.5,236.06,4779.343,,,,,
+1733549400000,236.06,236.08,235.83,235.94,4336.605,,,,,
+1733549700000,235.94,235.96,235.64,235.8,5265.933,,,,,
+1733550000000,235.8,235.8,235.35,235.39,8784.263,,,,,
+1733550300000,235.38,235.5,234.94,235.27,5475.03,,,,,
+1733550600000,235.26,235.44,235.16,235.38,4811.037,,,,,
+1733550900000,235.38,235.44,235.23,235.39,5117.316,,,,,
+1733551200000,235.39,235.44,235.17,235.39,4035.299,,,,,
+1733551500000,235.39,235.59,235.05,235.09,6771.306,,,,,
+1733551800000,235.08,235.09,234.63,235.03,8047.496,,,,,
+1733552100000,235.03,235.48,235.03,235.47,2395.691,,,,,
+1733552400000,235.48,235.5,235.09,235.25,3607.97,,,,,
+1733552700000,235.26,235.33,234.93,235.18,3377.647,,,,,
+1733553000000,235.17,235.17,234.8,235.03,3912.215,,,,,
+1733553300000,235.03,235.54,234.99,235.54,4033.386,,,,,
+1733553600000,235.54,235.58,235.31,235.52,3585.868,,,,,
+1733553900000,235.52,235.99,235.44,235.79,4014.301,,,,,
+1733554200000,235.79,235.94,235.6,235.87,5478.981,,,,,
+1733554500000,235.88,236.03,235.83,235.97,4225.181,,,,,
+1733554800000,235.96,235.97,235.75,235.82,3503.821,,,,,
+1733555100000,235.81,235.82,235.41,235.58,5066.917,,,,,
+1733555400000,235.59,235.91,235.53,235.56,3978.618,,,,,
+1733555700000,235.56,235.69,235.28,235.64,3589.295,,,,,
+1733556000000,235.64,235.97,235.46,235.78,4262.634,,,,,
+1733556300000,235.78,236.38,235.78,236.38,6828.076,,,,,
+1733556600000,236.37,236.59,236.1,236.46,8042.597,,,,,
+1733556900000,236.46,236.53,236.2,236.4,8627.304,,,,,
+1733557200000,236.41,236.41,235.69,235.98,4792.296,,,,,
+1733557500000,235.98,235.99,235.37,235.55,6531.73,,,,,
+1733557800000,235.55,236.02,235.36,236.02,9410.688,,,,,
+1733558100000,236.02,236.48,236.01,236.21,13809.074,,,,,
+1733558400000,236.21,236.48,236.04,236.18,7782.539,,,,,
+1733558700000,236.17,236.3,236.13,236.17,5424.556,,,,,
+1733559000000,236.16,236.17,235.8,235.83,3549.505,,,,,
+1733559300000,235.83,235.93,235.21,235.22,5845.065,,,,,
+1733559600000,235.21,235.44,235.02,235.2,7165.183,,,,,
+1733559900000,235.2,235.7,235.14,235.6,4304.814,,,,,
+1733560200000,235.61,235.63,235.35,235.62,6620.83,,,,,
+1733560500000,235.62,235.64,235.08,235.08,4488.859,,,,,
+1733560800000,235.08,235.38,235.01,235.17,5710.426,,,,,
+1733561100000,235.16,235.69,235.13,235.66,3699.836,,,,,
+1733561400000,235.67,235.82,235.58,235.69,4700.848,,,,,
+1733561700000,235.7,236.04,235.69,235.95,3631.618,,,,,
+1733562000000,235.96,236.34,235.93,236.33,4745.347,,,,,
+1733562300000,236.34,236.45,236.18,236.29,3327.638,,,,,
+1733562600000,236.28,236.34,236.13,236.25,3686.985,,,,,
+1733562900000,236.25,237.03,236.09,237.03,7472.337,,,,,
+1733563200000,237.03,237.35,237.0,237.32,12319.918,,,,,
+1733563500000,237.33,238.66,237.1,238.08,54398.434,,,,,
+1733563800000,238.08,238.73,237.58,238.1,32580.561,,,,,
+1733564100000,238.1,238.23,237.74,238.1,15443.839,,,,,
+1733564400000,238.1,238.1,237.67,237.77,14342.113,,,,,
+1733564700000,237.76,237.81,237.59,237.61,11539.919,,,,,
+1733565000000,237.61,238.11,237.53,238.11,7794.861,,,,,
+1733565300000,238.11,238.79,237.85,238.75,13063.652,,,,,
+1733565600000,238.76,238.79,237.89,237.96,12104.111,sell,238.32342652,2.0569246933024554,750960,0.8698053169198009
+1733565900000,237.97,238.66,237.97,238.22,11090.734,,,,,
+1733566200000,238.22,238.33,237.98,238.14,4791.307,,,,,
+1733566500000,238.13,238.14,237.51,237.52,7701.651,,,,,
+1733566800000,237.52,238.2,237.25,238.19,10279.61,,,,,
+1733567100000,238.2,239.36,238.19,239.17,26337.033,,,,,
+1733567400000,239.16,239.17,238.34,238.36,9232.515,,,,,
+1733567700000,238.35,238.43,238.05,238.25,6331.568,,,,,
+1733568000000,238.26,238.41,238.1,238.22,5124.116,,,,,
+1733568300000,238.21,238.39,237.68,237.69,6779.905,,,,,
+1733568600000,237.7,237.97,237.13,237.95,12823.477,,,,,
+1733568900000,237.94,238.43,237.81,238.4,7333.823,,,,,
+1733569200000,238.4,238.5,237.98,238.42,9621.727,,,,,
+1733569500000,238.41,238.66,238.1,238.13,7455.037,,,,,
+1733569800000,238.12,238.65,238.11,238.42,8206.514,,,,,
+1733570100000,238.41,238.99,238.31,238.85,7009.827,,,,,
+1733570400000,238.85,239.21,238.77,238.97,8742.585,,,,,
+1733570700000,238.97,239.0,238.65,238.86,6685.488,,,,,
+1733571000000,238.85,238.9,238.38,238.76,8745.032,,,,,
+1733571300000,238.77,238.95,238.56,238.86,5107.305,,,,,
+1733571600000,238.86,239.0,238.81,238.97,6229.716,,,,,
+1733571900000,238.96,238.97,238.37,238.52,8092.918,,,,,
+1733572200000,238.52,238.66,238.22,238.34,4814.784,,,,,
+1733572500000,238.35,238.59,238.13,238.15,8028.023,,,,,
+1733572800000,238.15,238.28,237.6,237.69,8103.172,,,,,
+1733573100000,237.69,237.79,237.36,237.45,12304.435,,,,,
+1733573400000,237.46,237.91,237.17,237.9,9343.342,,,,,
+1733573700000,237.91,238.38,237.55,238.21,8700.911,,,,,
+1733574000000,238.2,238.41,238.16,238.4,4711.232,,,,,
+1733574300000,238.4,238.73,238.33,238.52,12249.536,,,,,
+1733574600000,238.51,238.51,238.03,238.08,5215.467,,,,,
+1733574900000,238.09,238.3,237.95,238.25,5835.945,,,,,
+1733575200000,238.24,238.39,238.09,238.28,5943.881,,,,,
+1733575500000,238.27,238.37,237.95,238.03,8372.126,,,,,
+1733575800000,238.03,238.14,237.84,238.0,7237.217,,,,,
+1733576100000,238.01,238.43,237.86,238.26,6056.975,,,,,
+1733576400000,238.26,238.68,238.22,238.49,7208.357,,,,,
+1733576700000,238.48,238.62,237.77,237.92,10475.323,,,,,
+1733577000000,237.91,238.07,237.58,237.77,7021.804,,,,,
+1733577300000,237.76,237.91,237.5,237.75,8817.257,,,,,
+1733577600000,237.75,237.95,237.68,237.92,5962.638,,,,,
+1733577900000,237.93,238.75,237.74,238.44,13275.797,,,,,
+1733578200000,238.44,238.69,238.05,238.34,7038.292,,,,,
+1733578500000,238.34,238.35,237.93,238.17,4736.032,,,,,
+1733578800000,238.17,238.71,238.11,238.54,11791.078,,,,,
+1733579100000,238.54,238.89,238.5,238.75,4963.921,,,,,
+1733579400000,238.76,239.54,238.68,239.28,11914.826,,,,,
+1733579700000,239.29,239.5,238.87,239.35,12021.915,,,,,
+1733580000000,239.35,239.4,238.78,238.82,8704.583,,,,,
+1733580300000,238.81,239.04,238.51,238.94,13883.888,,,,,
+1733580600000,238.94,239.25,238.0,238.35,9835.84,,,,,
+1733580900000,238.35,238.5,237.61,238.43,12948.975,,,,,
+1733581200000,238.43,238.8,238.15,238.69,6931.282,,,,,
+1733581500000,238.69,238.76,238.5,238.68,5670.067,,,,,
+1733581800000,238.68,240.42,238.68,240.37,39759.297,,,,,
+1733582100000,240.36,240.87,240.05,240.72,36545.168,,,,,
+1733582400000,240.72,241.69,240.69,241.66,50485.403,,,,,
+1733582700000,241.66,241.97,240.95,241.82,38309.569,,,,,
+1733583000000,241.82,242.47,241.59,242.18,39254.54,,,,,
+1733583300000,242.17,242.9,241.58,242.62,40715.884,,,,,
+1733583600000,242.62,243.2,241.82,242.2,35791.568,,,,,
+1733583900000,242.2,242.52,241.8,241.99,30477.984,sell,241.83595598,0.34403740429508234,282999,1.1318678401565239
+1733584200000,241.99,242.24,241.61,241.96,18710.065,,,,,
+1733584500000,241.96,241.99,240.96,241.24,22042.963,,,,,
+1733584800000,241.23,241.23,240.57,240.9,16781.566,,,,,
+1733585100000,240.89,241.27,240.74,240.99,11742.021,,,,,
+1733585400000,241.0,241.03,240.53,240.74,11023.35,,,,,
+1733585700000,240.75,240.98,239.72,239.91,21976.089,,,,,
+1733586000000,239.9,240.68,239.86,240.54,13600.279,,,,,
+1733586300000,240.54,240.67,239.86,239.99,15971.407,,,,,
+1733586600000,239.99,240.82,239.96,240.55,19475.752,,,,,
+1733586900000,240.56,241.07,240.36,240.84,16274.331,,,,,
+1733587200000,240.85,241.32,240.19,240.21,15222.926,,,,,
+1733587500000,240.21,240.54,239.66,240.07,12512.99,,,,,
+1733587800000,240.06,240.6,240.06,240.24,8498.58,,,,,
+1733588100000,240.23,240.31,239.58,239.89,8772.256,,,,,
+1733588400000,239.89,240.0,239.5,239.65,10948.965,,,,,
+1733588700000,239.65,239.93,239.46,239.75,11971.393,,,,,
+1733589000000,239.75,239.75,238.88,239.06,16595.162,,,,,
+1733589300000,239.05,239.78,238.9,239.76,10674.909,,,,,
+1733589600000,239.76,241.3,239.76,241.1,20504.052,,,,,
+1733589900000,241.09,241.7,240.87,241.69,15066.202,,,,,
+1733590200000,241.69,242.08,241.57,242.06,18649.294,,,,,
+1733590500000,242.05,242.23,241.64,241.98,13424.647,,,,,
+1733590800000,241.99,242.15,241.12,241.22,11433.681,,,,,
+1733591100000,241.21,241.4,240.8,240.83,13860.756,,,,,
+1733591400000,240.83,241.29,240.71,240.72,6851.483,,,,,
+1733591700000,240.72,240.99,240.16,240.97,7663.275,,,,,
+1733592000000,240.97,241.65,240.82,241.54,9168.644,,,,,
+1733592300000,241.53,241.94,241.23,241.89,11032.316,,,,,
+1733592600000,241.89,241.89,240.99,241.22,10437.452,,,,,
+1733592900000,241.23,241.23,240.56,241.07,7793.598,,,,,
+1733593200000,241.07,241.07,240.28,240.85,7431.209,,,,,
+1733593500000,240.85,241.0,240.56,240.57,9944.226,,,,,
+1733593800000,240.57,240.78,239.79,239.98,7582.293,,,,,
+1733594100000,239.97,241.02,239.91,241.01,10491.494,,,,,
+1733594400000,241.01,241.15,240.72,240.73,10290.793,,,,,
+1733594700000,240.74,240.83,240.16,240.8,6787.796,,,,,
+1733595000000,240.8,241.9,240.8,241.29,12677.251,,,,,
+1733595300000,241.29,241.57,241.13,241.29,8117.245,,,,,
+1733595600000,241.3,242.17,241.29,241.85,19493.785,,,,,
+1733595900000,241.85,242.28,241.65,242.11,11132.629,,,,,
+1733596200000,242.11,242.11,241.38,241.45,11237.504,,,,,
+1733596500000,241.44,241.9,241.41,241.8,6339.294,,,,,
+1733596800000,241.8,242.2,241.68,241.9,11133.522,,,,,
+1733597100000,241.9,242.19,241.18,242.16,10879.524,,,,,
+1733597400000,242.17,242.4,241.8,241.9,8604.163,,,,,
+1733597700000,241.9,242.13,241.52,241.87,8508.437,,,,,
+1733598000000,241.87,242.5,241.83,242.01,7370.097,,,,,
+1733598300000,242.01,242.18,241.68,242.14,6341.052,,,,,
+1733598600000,242.14,242.31,241.45,241.73,21756.839,,,,,
+1733598900000,241.73,242.0,241.43,241.97,6301.868,,,,,
+1733599200000,241.98,242.54,241.76,241.83,12113.258,,,,,
+1733599500000,241.82,241.98,241.43,241.45,9664.316,,,,,
+1733599800000,241.44,241.51,240.42,240.45,12212.946,,,,,
+1733600100000,240.45,240.83,240.37,240.74,8987.53,,,,,
+1733600400000,240.74,241.65,240.63,241.57,12368.017,,,,,
+1733600700000,241.56,241.6,241.13,241.38,6434.961,,,,,
+1733601000000,241.39,242.13,241.14,242.12,8710.059,,,,,
+1733601300000,242.13,242.25,241.52,241.67,14923.517,,,,,
+1733601600000,241.67,243.0,241.55,242.59,26683.782,,,,,
+1733601900000,242.6,242.96,242.34,242.56,19695.803,,,,,
+1733602200000,242.56,242.84,242.12,242.17,13745.081,,,,,
+1733602500000,242.18,242.18,241.27,241.41,17374.064,,,,,
+1733602800000,241.41,241.87,241.06,241.48,11206.099,,,,,
+1733603100000,241.48,241.49,240.81,240.82,7872.495,,,,,
+1733603400000,240.82,241.57,240.64,241.56,15387.667,,,,,
+1733603700000,241.57,241.57,240.82,240.99,10685.278,,,,,
+1733604000000,241.0,241.3,240.77,240.93,5494.47,,,,,
+1733604300000,240.93,241.27,240.6,241.26,17577.479,,,,,
+1733604600000,241.27,241.69,241.21,241.4,5031.072,,,,,
+1733604900000,241.4,241.53,241.13,241.18,4810.901,,,,,
+1733605200000,241.18,242.46,241.13,242.45,10187.558,,,,,
+1733605500000,242.45,243.08,242.38,242.91,33671.766,,,,,
+1733605800000,242.91,242.91,242.33,242.38,11268.587,,,,,
+1733606100000,242.38,242.51,241.61,241.73,11227.235,,,,,
+1733606400000,241.72,242.97,241.72,242.58,11427.914,,,,,
+1733606700000,242.57,242.75,241.83,241.84,5330.37,,,,,
+1733607000000,241.83,241.84,240.3,240.31,16932.716,buy,240.95886737,2.0669488888032004,208117,0.0
+1733607300000,240.31,240.68,239.99,240.39,23636.128,,,,,
+1733607600000,240.38,240.94,240.15,240.74,6635.756,,,,,
+1733607900000,240.74,241.29,240.73,241.16,8135.824,,,,,
+1733608200000,241.17,241.88,241.17,241.49,9463.037,,,,,
+1733608500000,241.48,241.75,241.39,241.56,5276.266,,,,,
+1733608800000,241.56,243.61,241.56,243.03,26580.62,,,,,
+1733609100000,243.03,243.04,241.16,241.17,17983.925,,,,,
+1733609400000,241.17,241.84,240.94,241.26,9028.002,,,,,
+1733609700000,241.26,241.46,240.75,240.87,8520.616,,,,,
+1733610000000,240.86,241.32,240.56,240.66,12240.527,,,,,
+1733610300000,240.67,240.73,239.84,240.06,15745.675,,,,,
+1733610600000,240.06,240.13,239.61,239.8,14573.409,,,,,
+1733610900000,239.81,240.17,239.35,239.54,8615.006,,,,,
+1733611200000,239.54,239.86,239.38,239.54,4770.01,,,,,
+1733611500000,239.54,239.88,239.54,239.86,3244.629,,,,,
+1733611800000,239.85,240.05,239.75,239.91,3390.91,,,,,
+1733612100000,239.92,239.92,238.39,238.67,15682.597,,,,,
+1733612400000,238.67,239.2,238.57,239.16,10997.744,,,,,
+1733612700000,239.16,239.32,238.69,239.16,9702.222,,,,,
+1733613000000,239.16,239.42,239.0,239.16,7183.048,,,,,
+1733613300000,239.16,239.2,238.41,238.82,16623.271,,,,,
+1733613600000,238.82,239.55,238.8,239.54,6112.915,,,,,
+1733613900000,239.55,239.84,239.38,239.65,5693.161,,,,,
+1733614200000,239.65,240.16,239.54,239.84,9356.891,,,,,
+1733614500000,239.83,239.94,239.53,239.54,7716.039,,,,,
+1733614800000,239.53,239.67,239.23,239.35,6383.163,,,,,
+1733615100000,239.35,239.35,238.8,238.95,5817.793,,,,,
+1733615400000,238.95,239.05,238.36,238.37,9196.349,,,,,
+1733615700000,238.37,238.55,237.83,238.14,19636.055,,,,,
+1733616000000,238.14,238.71,237.6,238.54,15346.355,,,,,
+1733616300000,238.53,238.57,237.85,238.02,12825.088,,,,,
+1733616600000,238.01,238.38,237.82,238.12,9874.888,,,,,
+1733616900000,238.12,238.38,237.61,238.09,9064.268,,,,,
+1733617200000,238.1,238.73,238.04,238.72,8125.002,,,,,
+1733617500000,238.72,238.96,238.52,238.83,7253.605,,,,,
+1733617800000,238.83,238.83,238.37,238.62,5555.448,,,,,
+1733618100000,238.62,239.24,238.53,239.22,6208.624,,,,,
+1733618400000,239.21,239.25,238.66,238.83,4809.923,,,,,
+1733618700000,238.84,239.05,238.45,238.96,7168.001,,,,,
+1733619000000,238.96,239.35,238.89,239.21,5460.319,,,,,
+1733619300000,239.22,239.46,239.07,239.07,7255.57,,,,,
+1733619600000,239.06,239.65,239.05,239.61,7938.223,,,,,
+1733619900000,239.61,239.79,239.5,239.65,4111.302,,,,,
+1733620200000,239.65,239.91,239.46,239.91,9461.974,,,,,
+1733620500000,239.91,239.94,239.68,239.77,16006.514,,,,,
+1733620800000,239.78,240.09,239.49,239.51,17978.097,,,,,
+1733621100000,239.5,239.68,239.23,239.49,8066.623,,,,,
+1733621400000,239.5,239.5,238.42,238.47,11990.463,,,,,
+1733621700000,238.48,238.93,238.38,238.87,6441.039,,,,,
+1733622000000,238.86,239.55,238.68,239.4,4152.999,,,,,
+1733622300000,239.4,239.44,239.22,239.3,3430.977,,,,,
+1733622600000,239.31,239.75,239.21,239.74,6713.828,,,,,
+1733622900000,239.74,239.75,239.02,239.3,6719.527,,,,,
+1733623200000,239.3,239.49,239.21,239.36,5158.669,,,,,
+1733623500000,239.36,239.85,239.36,239.84,6061.604,,,,,
+1733623800000,239.84,239.89,239.48,239.85,4963.515,,,,,
+1733624100000,239.85,240.44,239.76,240.43,8693.305,,,,,
+1733624400000,240.44,240.82,240.07,240.8,10740.831,,,,,
+1733624700000,240.8,241.37,240.51,241.29,17918.121,,,,,
+1733625000000,241.3,241.37,240.64,240.79,7221.071,,,,,
+1733625300000,240.78,240.94,240.54,240.69,5251.75,,,,,
+1733625600000,240.69,241.03,240.58,240.94,6515.815,,,,,
+1733625900000,240.93,241.17,240.66,240.67,7767.097,,,,,
+1733626200000,240.67,240.97,240.49,240.94,7029.683,,,,,
+1733626500000,240.94,241.21,240.78,241.2,7479.355,,,,,
+1733626800000,241.19,241.51,240.78,241.03,8639.939,sell,241.18232433,2.0566141443591843,223730,3.217193977000317
+1733627100000,241.03,241.37,240.97,241.23,7694.186,,,,,
+1733627400000,241.24,241.27,240.74,240.86,6812.492,,,,,
+1733627700000,240.86,241.07,240.62,240.62,5472.393,,,,,
+1733628000000,240.62,240.76,240.36,240.57,4190.898,,,,,
+1733628300000,240.57,240.73,240.36,240.55,5798.655,,,,,
+1733628600000,240.54,240.77,240.28,240.42,7662.151,,,,,
+1733628900000,240.41,240.51,240.16,240.46,4778.846,,,,,
+1733629200000,240.45,240.77,240.45,240.57,4057.108,,,,,
+1733629500000,240.56,240.72,240.26,240.46,8388.729,,,,,
+1733629800000,240.47,240.97,240.4,240.87,8006.941,,,,,
+1733630100000,240.86,241.0,240.66,240.66,6963.373,,,,,
+1733630400000,240.67,240.71,240.26,240.3,4942.257,,,,,
+1733630700000,240.3,240.97,240.18,240.85,5807.077,,,,,
+1733631000000,240.85,241.07,240.77,240.87,4957.04,,,,,
+1733631300000,240.86,241.05,240.48,240.63,5279.603,,,,,
+1733631600000,240.64,240.83,239.87,240.06,7882.179,,,,,
+1733631900000,240.06,240.13,239.49,239.92,18442.84,,,,,
+1733632200000,239.91,240.15,239.52,239.57,6533.265,,,,,
+1733632500000,239.57,239.58,238.8,238.82,12617.072,,,,,
+1733632800000,238.83,239.0,238.66,238.75,7276.568,,,,,
+1733633100000,238.76,239.42,238.71,239.23,4797.815,,,,,
+1733633400000,239.23,239.34,239.0,239.01,6217.91,,,,,
+1733633700000,239.02,239.06,238.4,238.42,7348.986,,,,,
+1733634000000,238.41,239.03,238.26,238.98,7059.497,,,,,
+1733634300000,238.97,238.97,238.0,238.0,7882.505,,,,,
+1733634600000,238.01,238.15,237.81,238.08,9282.277,,,,,
+1733634900000,238.08,238.21,237.3,237.75,16189.867,buy,237.78500000000003,1.1616397621760186,466386,0.0
+1733635200000,237.75,237.76,237.27,237.55,9149.25,,,,,
+1733635500000,237.55,237.61,237.13,237.55,14480.386,,,,,
+1733635800000,237.54,238.03,237.46,237.8,5656.248,,,,,
+1733636100000,237.79,238.03,237.79,237.87,3232.174,,,,,
+1733636400000,237.86,237.93,237.37,237.5,6410.459,,,,,
+1733636700000,237.5,237.5,236.65,237.0,15820.692,,,,,
+1733637000000,237.01,237.24,236.73,236.74,8560.781,,,,,
+1733637300000,236.74,237.35,236.61,237.25,6419.869,,,,,
+1733637600000,237.25,237.44,236.76,237.41,5986.14,,,,,
+1733637900000,237.41,237.46,236.77,236.88,10219.7,,,,,
+1733638200000,236.88,237.32,236.6,237.32,7182.772,,,,,
+1733638500000,237.31,237.73,237.2,237.61,13432.792,,,,,
+1733638800000,237.61,237.79,237.54,237.67,5413.368,,,,,
+1733639100000,237.66,238.0,237.64,237.74,5759.561,,,,,
+1733639400000,237.73,238.24,237.68,238.18,5535.66,,,,,
+1733639700000,238.17,238.39,238.0,238.08,5270.934,,,,,
+1733640000000,238.08,238.54,238.08,238.19,5510.57,,,,,
+1733640300000,238.19,238.24,237.86,238.08,10438.814,,,,,
+1733640600000,238.08,238.34,238.02,238.19,5028.922,,,,,
+1733640900000,238.19,238.25,238.08,238.12,2717.97,,,,,
+1733641200000,238.13,238.24,237.79,238.0,4323.041,,,,,
+1733641500000,238.0,238.0,237.75,237.95,3053.193,,,,,
+1733641800000,237.95,237.98,237.5,237.69,2826.399,,,,,
+1733642100000,237.69,237.75,237.39,237.48,6066.897,,,,,
+1733642400000,237.48,237.94,237.41,237.88,4773.464,,,,,
+1733642700000,237.88,238.9,237.86,238.59,6524.758,,,,,
+1733643000000,238.59,238.69,238.35,238.39,8033.677,,,,,
+1733643300000,238.38,238.6,238.21,238.31,3674.194,,,,,
+1733643600000,238.31,238.45,238.17,238.3,3056.611,,,,,
+1733643900000,238.3,238.36,238.02,238.14,4074.722,,,,,
+1733644200000,238.15,238.25,238.0,238.0,4606.86,,,,,
+1733644500000,238.0,238.05,237.59,237.6,5213.742,,,,,
+1733644800000,237.6,237.78,237.38,237.39,4985.337,,,,,
+1733645100000,237.39,237.4,236.61,236.85,19663.822,,,,,
+1733645400000,236.85,237.14,236.53,236.79,7602.63,,,,,
+1733645700000,236.78,236.78,235.68,235.89,30440.151,,,,,
+1733646000000,235.89,236.09,235.42,236.09,18243.533,,,,,
+1733646300000,236.09,236.23,235.62,236.06,10833.157,,,,,
+1733646600000,236.05,236.14,235.37,235.62,11540.714,,,,,
+1733646900000,235.63,235.79,235.42,235.56,10554.028,,,,,
+1733647200000,235.55,235.74,235.3,235.71,11866.229,,,,,
+1733647500000,235.71,236.11,235.71,236.01,6395.217,,,,,
+1733647800000,236.01,236.18,235.18,235.23,10423.718,,,,,
+1733648100000,235.22,235.32,234.91,234.93,21053.587,,,,,
+1733648400000,234.94,235.54,234.93,235.36,10446.349,,,,,
+1733648700000,235.36,235.94,235.27,235.75,5948.936,,,,,
+1733649000000,235.75,235.94,235.67,235.72,3949.17,,,,,
+1733649300000,235.71,236.06,235.63,235.74,7460.322,,,,,
+1733649600000,235.75,235.91,235.27,235.87,8726.525,,,,,
+1733649900000,235.87,235.96,235.54,235.74,9763.801,,,,,
+1733650200000,235.74,235.89,235.27,235.46,7459.813,,,,,
+1733650500000,235.46,235.66,235.0,235.49,14107.408,,,,,
+1733650800000,235.49,235.62,234.45,234.53,26339.466,,,,,
+1733651100000,234.52,235.15,233.5,233.89,30964.627,buy,233.90499999999997,1.3179762454129067,399052,0.0
+1733651400000,233.89,234.16,233.25,233.66,23603.713,,,,,
+1733651700000,233.67,234.08,233.22,233.9,21091.563,,,,,
+1733652000000,233.9,234.48,233.84,234.29,14870.855,,,,,
+1733652300000,234.3,234.77,234.3,234.68,6161.887,,,,,
+1733652600000,234.67,234.99,234.45,234.95,12019.532,,,,,
+1733652900000,234.96,234.97,234.33,234.52,7424.484,,,,,
+1733653200000,234.52,234.83,233.86,234.43,9773.437,,,,,
+1733653500000,234.44,234.93,234.44,234.92,4528.656,,,,,
+1733653800000,234.92,235.42,234.74,235.24,10037.51,,,,,
+1733654100000,235.24,235.39,235.0,235.17,8044.133,,,,,
+1733654400000,235.17,235.54,235.13,235.24,7991.557,,,,,
+1733654700000,235.24,235.54,235.23,235.49,4475.052,,,,,
+1733655000000,235.48,235.51,235.23,235.32,2758.615,,,,,
+1733655300000,235.31,235.34,235.09,235.21,4305.875,,,,,
+1733655600000,235.2,235.2,234.74,234.89,6384.024,,,,,
+1733655900000,234.88,235.1,234.8,235.06,4262.9,,,,,
+1733656200000,235.06,235.38,235.04,235.22,7189.839,,,,,
+1733656500000,235.22,235.27,235.0,235.08,5192.795,,,,,
+1733656800000,235.08,235.6,235.03,235.59,3901.549,,,,,
+1733657100000,235.59,236.0,235.58,235.83,9926.988,,,,,
+1733657400000,235.84,235.84,235.53,235.64,7862.981,,,,,
+1733657700000,235.64,236.13,235.56,236.11,10571.061,,,,,
+1733658000000,236.11,236.36,236.0,236.33,9806.201,,,,,
+1733658300000,236.33,236.49,236.04,236.04,5373.293,,,,,
+1733658600000,236.04,236.32,235.97,236.14,5202.19,,,,,
+1733658900000,236.13,236.24,235.95,235.96,3346.959,,,,,
+1733659200000,235.95,235.96,235.42,235.42,5309.978,,,,,
+1733659500000,235.43,235.64,235.3,235.53,4957.793,,,,,
+1733659800000,235.53,235.84,235.47,235.61,6501.531,,,,,
+1733660100000,235.61,235.68,234.92,234.92,7604.709,,,,,
+1733660400000,234.91,235.11,234.69,235.1,10353.03,,,,,
+1733660700000,235.11,235.58,235.11,235.51,7162.324,,,,,
+1733661000000,235.51,235.52,235.15,235.19,8532.383,,,,,
+1733661300000,235.19,235.54,235.18,235.39,7995.667,,,,,
+1733661600000,235.38,235.64,235.38,235.48,9291.331,,,,,
+1733661900000,235.47,236.09,235.35,236.08,15192.831,,,,,
+1733662200000,236.08,236.67,235.94,236.09,17068.958,,,,,
+1733662500000,236.09,236.18,235.79,236.02,8084.234,,,,,
+1733662800000,236.03,236.09,235.35,235.74,9289.348,,,,,
+1733663100000,235.75,236.34,235.71,236.34,7312.526,,,,,
+1733663400000,236.34,236.61,236.27,236.42,7960.119,,,,,
+1733663700000,236.42,236.7,236.36,236.67,5087.457,,,,,
+1733664000000,236.67,236.82,236.5,236.82,7553.15,,,,,
+1733664300000,236.82,237.29,236.68,237.29,14725.697,,,,,
+1733664600000,237.28,237.3,236.76,236.9,9418.731,,,,,
+1733664900000,236.89,237.14,236.62,237.14,6992.497,,,,,
+1733665200000,237.13,237.56,237.06,237.32,9582.825,,,,,
+1733665500000,237.32,237.38,236.95,237.1,8284.185,,,,,
+1733665800000,237.1,237.35,236.77,236.82,7802.36,,,,,
+1733666100000,236.82,237.64,236.8,237.33,10575.948,,,,,
+1733666400000,237.34,237.48,236.58,236.59,8188.18,,,,,
+1733666700000,236.59,236.85,236.26,236.85,7415.357,,,,,
+1733667000000,236.85,237.05,236.69,236.83,4629.049,,,,,
+1733667300000,236.82,236.91,236.59,236.71,4143.387,,,,,
+1733667600000,236.7,237.05,236.59,237.02,3746.827,,,,,
+1733667900000,237.02,237.02,236.7,236.71,4347.236,,,,,
+1733668200000,236.72,237.0,236.7,236.99,4129.862,,,,,
+1733668500000,236.99,237.25,236.64,236.66,9117.936,,,,,
+1733668800000,236.67,236.97,236.58,236.61,4908.273,,,,,
+1733669100000,236.6,237.03,236.58,236.78,4800.397,,,,,
+1733669400000,236.78,236.78,236.06,236.06,5781.903,,,,,
+1733669700000,236.05,236.12,235.69,235.77,8636.147,,,,,
+1733670000000,235.77,236.25,235.53,235.55,7807.125,,,,,
+1733670300000,235.56,235.56,234.47,235.14,17156.34,,,,,
+1733670600000,235.13,235.53,234.99,235.24,8766.598,,,,,
+1733670900000,235.24,235.68,235.1,235.31,5868.71,,,,,
+1733671200000,235.31,235.49,234.72,235.44,10908.306,,,,,
+1733671500000,235.44,236.27,235.44,236.27,13813.624,,,,,
+1733671800000,236.26,236.5,235.98,236.28,10100.006,,,,,
+1733672100000,236.28,236.76,236.13,236.49,6362.292,,,,,
+1733672400000,236.48,236.74,236.36,236.61,9318.101,,,,,
+1733672700000,236.61,237.02,236.18,236.86,7366.674,,,,,
+1733673000000,236.86,237.5,236.84,237.46,11757.292,,,,,
+1733673300000,237.45,237.5,237.29,237.35,7663.134,,,,,
+1733673600000,237.34,237.68,237.01,237.01,15549.789,,,,,
+1733673900000,237.01,237.38,237.0,237.22,5680.704,,,,,
+1733674200000,237.22,237.43,236.69,237.03,13725.115,,,,,
+1733674500000,237.03,237.4,236.76,237.18,9751.527,,,,,
+1733674800000,237.18,237.22,236.47,236.47,6254.398,,,,,
+1733675100000,236.47,236.48,236.0,236.22,6750.568,,,,,
+1733675400000,236.22,236.47,236.18,236.42,5700.765,,,,,
+1733675700000,236.43,237.09,236.23,236.59,10569.231,,,,,
+1733676000000,236.58,236.59,235.94,236.04,9128.165,,,,,
+1733676300000,236.05,236.32,235.56,235.68,10434.696,,,,,
+1733676600000,235.67,236.33,235.64,235.89,6220.075,,,,,
+1733676900000,235.9,236.14,235.76,235.87,3560.748,,,,,
+1733677200000,235.87,236.18,235.34,236.1,10647.134,,,,,
+1733677500000,236.1,236.18,235.15,235.3,21524.389,,,,,
+1733677800000,235.3,235.61,235.0,235.54,7792.034,,,,,
+1733678100000,235.54,235.92,235.5,235.9,19357.897,,,,,
+1733678400000,235.9,236.5,235.78,236.39,5810.792,,,,,
+1733678700000,236.4,236.51,236.04,236.16,3844.337,,,,,
+1733679000000,236.16,236.42,236.12,236.37,6123.959,,,,,
+1733679300000,236.37,236.37,235.93,236.31,3752.071,,,,,
+1733679600000,236.32,236.42,236.11,236.32,3519.821,,,,,
+1733679900000,236.32,236.5,236.23,236.47,5245.27,,,,,
+1733680200000,236.47,236.69,236.36,236.47,3931.25,,,,,
+1733680500000,236.47,236.7,236.44,236.65,5603.074,,,,,
+1733680800000,236.65,236.79,236.4,236.63,3652.535,,,,,
+1733681100000,236.63,236.73,236.08,236.37,4879.201,,,,,
+1733681400000,236.37,236.52,236.07,236.15,4842.78,,,,,
+1733681700000,236.15,236.44,235.84,235.85,3664.574,,,,,
+1733682000000,235.85,235.93,235.23,235.3,9952.438,,,,,
+1733682300000,235.31,235.69,235.06,235.33,6681.359,,,,,
+1733682600000,235.32,235.54,235.16,235.45,6120.819,,,,,
+1733682900000,235.45,235.74,235.37,235.58,3582.577,,,,,
+1733683200000,235.57,235.84,235.43,235.83,3231.588,,,,,
+1733683500000,235.84,235.94,235.68,235.7,3421.497,,,,,
+1733683800000,235.71,235.8,235.67,235.74,2663.907,,,,,
+1733684100000,235.73,235.74,235.15,235.15,4703.447,,,,,
+1733684400000,235.15,235.55,234.75,235.44,11506.088,,,,,
+1733684700000,235.44,235.54,235.04,235.23,4623.582,,,,,
+1733685000000,235.23,235.26,234.2,234.34,11181.68,,,,,
+1733685300000,234.34,234.46,234.09,234.38,12763.321,,,,,
+1733685600000,234.38,234.8,234.36,234.51,4742.952,,,,,
+1733685900000,234.51,234.69,234.32,234.63,3984.556,,,,,
+1733686200000,234.64,235.54,234.64,235.39,7166.341,,,,,
+1733686500000,235.39,235.69,235.34,235.6,3042.195,,,,,
+1733686800000,235.59,235.94,235.56,235.75,3959.225,,,,,
+1733687100000,235.75,236.0,235.71,235.87,2103.603,,,,,
+1733687400000,235.88,236.0,235.87,235.95,2005.906,,,,,
+1733687700000,235.94,236.74,235.88,236.51,7174.271,,,,,
+1733688000000,236.51,236.67,236.02,236.16,6634.58,,,,,
+1733688300000,236.15,236.42,236.07,236.23,2773.127,,,,,
+1733688600000,236.24,236.44,235.95,236.04,3205.024,,,,,
+1733688900000,236.03,236.11,235.77,236.08,4285.02,,,,,
+1733689200000,236.08,236.15,235.95,236.08,2873.225,,,,,
+1733689500000,236.08,236.22,236.03,236.04,2982.622,,,,,
+1733689800000,236.04,236.04,235.65,235.82,4919.17,,,,,
+1733690100000,235.82,235.93,235.54,235.76,5613.361,,,,,
+1733690400000,235.76,235.76,235.38,235.63,5490.74,,,,,
+1733690700000,235.63,235.71,235.35,235.5,3235.452,,,,,
+1733691000000,235.49,235.64,235.43,235.55,2306.218,,,,,
+1733691300000,235.55,235.55,235.2,235.32,3987.954,,,,,
+1733691600000,235.32,235.44,235.21,235.31,4794.611,,,,,
+1733691900000,235.3,235.33,234.76,234.9,5648.906,,,,,
+1733692200000,234.89,234.93,234.7,234.74,4355.107,,,,,
+1733692500000,234.73,235.01,234.6,234.94,5526.712,,,,,
+1733692800000,234.94,235.04,234.81,234.99,5214.087,,,,,
+1733693100000,235.0,235.4,234.94,235.24,6186.76,,,,,
+1733693400000,235.24,235.6,235.24,235.59,9551.747,,,,,
+1733693700000,235.59,235.86,235.44,235.72,15530.978,,,,,
+1733694000000,235.73,235.73,235.45,235.58,9583.233,,,,,
+1733694300000,235.57,235.67,235.34,235.39,14758.549,,,,,
+1733694600000,235.38,235.53,235.25,235.43,4102.27,,,,,
+1733694900000,235.42,235.68,235.33,235.68,3351.977,,,,,
+1733695200000,235.67,235.74,235.38,235.74,4662.992,,,,,
+1733695500000,235.73,235.92,235.33,235.76,5263.772,,,,,
+1733695800000,235.75,235.76,235.41,235.42,2390.392,,,,,
+1733696100000,235.42,235.86,235.41,235.85,3452.74,,,,,
+1733696400000,235.85,235.97,235.84,235.96,2838.176,,,,,
+1733696700000,235.96,235.99,235.86,235.98,2817.102,,,,,
+1733697000000,235.99,236.04,235.82,236.04,2655.832,,,,,
+1733697300000,236.04,236.27,235.99,236.27,4698.666,,,,,
+1733697600000,236.26,236.35,236.19,236.31,4106.263,,,,,
+1733697900000,236.31,236.31,235.94,236.14,3355.079,,,,,
+1733698200000,236.15,236.22,236.14,236.18,2166.071,,,,,
+1733698500000,236.18,236.72,236.17,236.67,4891.056,,,,,
+1733698800000,236.66,236.83,236.07,236.13,7042.618,,,,,
+1733699100000,236.13,236.7,236.07,236.24,5529.533,,,,,
+1733699400000,236.24,236.77,236.09,236.77,4200.154,,,,,
+1733699700000,236.77,236.87,236.33,236.64,5015.775,,,,,
+1733700000000,236.64,237.05,236.59,236.8,9366.313,,,,,
+1733700300000,236.81,236.95,236.23,236.34,5471.193,,,,,
+1733700600000,236.34,236.37,235.85,236.37,9161.949,,,,,
+1733700900000,236.37,236.44,236.05,236.05,5668.011,,,,,
+1733701200000,236.05,236.29,235.93,236.04,5860.049,,,,,
+1733701500000,236.04,236.95,235.95,236.93,6070.104,,,,,
+1733701800000,236.94,237.55,236.91,237.54,16143.061,,,,,
+1733702100000,237.55,237.75,236.98,237.02,10525.85,,,,,
+1733702400000,237.02,237.28,236.33,236.68,9714.852,,,,,
+1733702700000,236.69,236.9,236.37,236.73,5683.021,,,,,
+1733703000000,236.72,236.99,236.51,236.71,7177.839,,,,,
+1733703300000,236.7,236.71,235.38,235.44,11547.153,,,,,
+1733703600000,235.43,235.98,235.04,235.38,15066.184,,,,,
+1733703900000,235.38,235.53,234.61,234.93,14994.735,,,,,
+1733704200000,234.92,235.33,233.85,233.96,23571.041,,,,,
+1733704500000,233.97,234.42,233.55,233.55,28630.154,,,,,
+1733704800000,233.54,233.97,233.0,233.76,29281.313,,,,,
+1733705100000,233.76,234.47,233.61,234.16,12293.823,,,,,
+1733705400000,234.16,234.29,233.28,233.35,13060.007,,,,,
+1733705700000,233.34,233.73,233.02,233.69,9871.264,,,,,
+1733706000000,233.68,234.38,233.57,234.36,13072.694,,,,,
+1733706300000,234.37,234.85,234.37,234.48,7036.621,,,,,
+1733706600000,234.47,234.61,234.01,234.12,7038.913,,,,,
+1733706900000,234.12,234.36,233.53,233.6,7098.416,,,,,
+1733707200000,233.59,234.12,233.54,233.61,9099.644,,,,,
+1733707500000,233.62,234.43,233.62,234.43,9090.063,,,,,
+1733707800000,234.44,234.48,233.85,233.89,5829.042,,,,,
+1733708100000,233.89,234.03,233.1,233.11,10711.201,,,,,
+1733708400000,233.11,233.5,232.16,232.92,28334.07,,,,,
+1733708700000,232.91,232.91,231.75,232.43,29913.391,,,,,
+1733709000000,232.43,232.6,232.07,232.51,10860.025,,,,,
+1733709300000,232.52,232.73,232.28,232.33,9097.701,,,,,
+1733709600000,232.34,232.4,231.77,231.97,13872.539,,,,,
+1733709900000,231.97,232.72,231.74,232.41,14081.493,,,,,
+1733710200000,232.42,232.97,232.34,232.4,10566.412,,,,,
+1733710500000,232.4,232.47,231.66,231.74,12926.708,,,,,
+1733710800000,231.75,231.87,231.39,231.43,15488.837,,,,,
+1733711100000,231.43,231.61,231.21,231.42,16267.169,,,,,
+1733711400000,231.43,231.96,231.4,231.5,22113.906,,,,,
+1733711700000,231.51,231.72,231.13,231.14,10471.25,,,,,
+1733712000000,231.14,231.4,231.03,231.19,8006.571,,,,,
+1733712300000,231.19,231.42,231.03,231.06,7544.559,,,,,
+1733712600000,231.06,232.0,231.0,231.95,9204.855,,,,,
+1733712900000,231.95,232.0,231.56,231.94,12727.318,,,,,
+1733713200000,231.95,232.48,231.84,232.35,9545.673,,,,,
+1733713500000,232.36,232.46,232.22,232.32,5036.221,,,,,
+1733713800000,232.32,232.78,232.3,232.74,5134.396,,,,,
+1733714100000,232.74,232.82,232.42,232.5,6819.46,,,,,
+1733714400000,232.49,232.5,231.46,231.57,7788.813,,,,,
+1733714700000,231.56,232.09,231.47,231.99,9269.01,,,,,
+1733715000000,231.98,232.17,231.55,231.82,6343.321,,,,,
+1733715300000,231.81,231.94,231.24,231.38,6757.382,,,,,
+1733715600000,231.39,231.69,231.22,231.46,8758.751,,,,,
+1733715900000,231.45,231.46,230.36,230.52,30111.559,,,,,
+1733716200000,230.52,231.0,230.17,230.99,13824.157,,,,,
+1733716500000,230.99,231.92,230.93,231.83,9733.718,,,,,
+1733716800000,231.82,232.4,231.42,232.21,9906.307,,,,,
+1733717100000,232.2,232.56,232.2,232.4,10762.774,,,,,
+1733717400000,232.4,232.52,232.15,232.22,4804.078,,,,,
+1733717700000,232.22,232.32,231.76,231.88,6360.272,,,,,
+1733718000000,231.88,232.09,230.71,230.75,14047.024,,,,,
+1733718300000,230.75,232.06,230.62,231.88,11941.201,,,,,
+1733718600000,231.87,232.17,231.67,232.17,6869.893,,,,,
+1733718900000,232.17,232.32,232.11,232.16,4153.875,,,,,
+1733719200000,232.15,232.52,231.88,232.2,17402.927,,,,,
+1733719500000,232.21,232.31,231.76,231.89,11254.926,,,,,
+1733719800000,231.89,232.59,231.88,232.33,19456.26,,,,,
+1733720100000,232.34,232.5,232.21,232.5,6910.004,,,,,
+1733720400000,232.5,232.8,232.36,232.53,16075.884,,,,,
+1733720700000,232.53,232.67,232.35,232.52,4899.674,,,,,
+1733721000000,232.53,232.75,232.46,232.56,3791.356,,,,,
+1733721300000,232.56,232.56,232.22,232.32,4978.319,,,,,
+1733721600000,232.33,232.34,231.95,231.99,6843.522,,,,,
+1733721900000,231.98,232.15,231.82,232.11,5384.488,,,,,
+1733722200000,232.11,232.55,231.99,232.47,4316.274,,,,,
+1733722500000,232.47,232.56,232.11,232.11,8622.317,,,,,
+1733722800000,232.12,232.22,231.77,232.19,8264.347,,,,,
+1733723100000,232.19,232.69,232.18,232.68,4095.5,,,,,
+1733723400000,232.68,232.71,232.41,232.51,6889.694,,,,,
+1733723700000,232.52,232.67,232.42,232.53,3374.164,,,,,
+1733724000000,232.54,232.59,232.02,232.33,5407.277,,,,,
+1733724300000,232.32,232.45,231.84,231.87,20397.668,,,,,
+1733724600000,231.88,231.92,231.58,231.81,9066.888,,,,,
+1733724900000,231.81,232.22,231.61,231.61,8352.315,,,,,
+1733725200000,231.61,231.98,230.93,231.13,11622.931,,,,,
+1733725500000,231.12,231.15,230.56,230.59,10647.859,,,,,
+1733725800000,230.59,231.28,230.47,230.55,33262.52,,,,,
+1733726100000,230.55,231.04,230.19,230.77,21903.596,,,,,
+1733726400000,230.77,231.13,230.44,231.06,9290.068,,,,,
+1733726700000,231.07,231.44,230.75,231.4,9990.885,,,,,
+1733727000000,231.41,231.48,230.31,230.7,10394.309,,,,,
+1733727300000,230.7,230.76,230.48,230.49,6416.629,,,,,
+1733727600000,230.48,230.57,230.0,230.2,20403.711,,,,,
+1733727900000,230.21,230.48,229.21,229.24,44184.745,,,,,
+1733728200000,229.23,229.47,228.11,229.05,39718.228,,,,,
+1733728500000,229.04,229.49,228.27,228.42,23853.99,,,,,
+1733728800000,228.41,229.57,228.36,229.57,12416.663,,,,,
+1733729100000,229.57,229.92,229.12,229.44,11153.592,,,,,
+1733729400000,229.45,229.68,229.01,229.66,10276.197,,,,,
+1733729700000,229.65,230.58,229.25,230.51,24095.011,,,,,
+1733730000000,230.51,231.39,230.35,231.39,17022.395,,,,,
+1733730300000,231.39,232.31,231.01,232.31,22463.464,,,,,
+1733730600000,232.31,232.37,231.77,231.94,15624.506,,,,,
+1733730900000,231.95,232.03,231.55,231.59,9965.063,,,,,
+1733731200000,231.59,231.82,230.85,231.13,14450.269,,,,,
+1733731500000,231.12,231.12,230.39,230.95,8312.943,,,,,
+1733731800000,230.96,231.62,230.39,231.45,10620.938,,,,,
+1733732100000,231.45,231.45,231.01,231.21,8749.577,,,,,
+1733732400000,231.21,231.45,230.62,230.98,7361.29,,,,,
+1733732700000,230.97,230.97,229.34,229.7,16799.348,,,,,
+1733733000000,229.7,229.72,228.05,228.06,16005.143,,,,,
+1733733300000,228.06,228.84,227.3,228.81,36240.711,,,,,
+1733733600000,228.8,229.4,228.62,228.63,11221.329,,,,,
+1733733900000,228.62,228.78,227.61,227.62,19083.879,,,,,
+1733734200000,227.62,227.75,226.48,226.73,39098.567,,,,,
+1733734500000,226.72,227.23,226.3,226.61,23669.129,,,,,
+1733734800000,226.6,227.88,226.45,227.42,23692.129,,,,,
+1733735100000,227.43,228.07,227.29,227.55,11932.539,,,,,
+1733735400000,227.56,227.9,227.11,227.9,14386.63,,,,,
+1733735700000,227.89,227.89,226.8,226.87,13178.158,,,,,
+1733736000000,226.87,227.14,225.86,226.76,46309.662,,,,,
+1733736300000,226.75,226.88,226.14,226.29,17190.841,,,,,
+1733736600000,226.3,227.25,226.25,226.78,13194.149,,,,,
+1733736900000,226.78,226.78,225.49,225.91,24935.703,,,,,
+1733737200000,225.92,226.87,225.8,226.85,22000.678,,,,,
+1733737500000,226.86,227.5,226.85,227.43,15638.906,,,,,
+1733737800000,227.43,227.62,227.05,227.11,8822.179,,,,,
+1733738100000,227.11,227.61,226.84,226.84,13728.906,,,,,
+1733738400000,226.85,227.72,226.7,227.71,9381.583,,,,,
+1733738700000,227.71,228.06,227.51,227.85,8455.282,,,,,
+1733739000000,227.86,228.11,227.46,227.82,8139.351,,,,,
+1733739300000,227.82,227.9,226.97,226.97,8058.403,,,,,
+1733739600000,226.98,227.05,226.58,226.79,8131.537,,,,,
+1733739900000,226.78,226.95,226.4,226.73,8976.034,,,,,
+1733740200000,226.73,227.59,226.67,227.27,9851.029,,,,,
+1733740500000,227.26,227.6,227.21,227.47,7764.107,,,,,
+1733740800000,227.47,227.64,227.21,227.35,4920.094,,,,,
+1733741100000,227.35,227.4,226.82,227.39,5437.659,,,,,
+1733741400000,227.39,227.83,227.39,227.79,8939.665,,,,,
+1733741700000,227.78,228.0,227.7,227.96,5278.447,,,,,
+1733742000000,227.96,227.96,227.1,227.27,8874.896,,,,,
+1733742300000,227.27,227.27,226.39,226.4,9852.177,,,,,
+1733742600000,226.4,226.83,226.08,226.74,13495.234,,,,,
+1733742900000,226.75,227.09,226.37,226.61,11778.503,,,,,
+1733743200000,226.6,227.01,226.43,226.43,7495.496,,,,,
+1733743500000,226.44,227.25,226.19,226.46,13361.298,,,,,
+1733743800000,226.45,227.44,226.02,227.2,11822.878,,,,,
+1733744100000,227.21,227.36,227.0,227.3,8105.809,,,,,
+1733744400000,227.3,227.32,226.6,226.74,8149.098,,,,,
+1733744700000,226.74,226.89,225.29,225.64,29839.349,,,,,
+1733745000000,225.63,226.85,225.45,226.55,21466.067,,,,,
+1733745300000,226.55,226.87,225.85,225.99,13408.121,,,,,
+1733745600000,225.99,226.6,225.0,226.6,31586.155,,,,,
+1733745900000,226.6,227.28,225.94,227.0,30428.435,,,,,
+1733746200000,227.01,227.23,226.63,226.75,15777.421,,,,,
+1733746500000,226.75,227.24,226.15,227.24,12358.526,,,,,
+1733746800000,227.24,227.6,227.11,227.35,10388.498,,,,,
+1733747100000,227.35,227.63,227.1,227.62,8640.063,,,,,
+1733747400000,227.61,227.73,226.91,226.98,9808.975,,,,,
+1733747700000,226.99,227.05,226.5,226.78,10480.615,,,,,
+1733748000000,226.78,227.15,226.58,226.65,7015.502,,,,,
+1733748300000,226.65,226.94,225.89,225.9,8909.084,,,,,
+1733748600000,225.9,227.14,225.78,227.1,10346.187,,,,,
+1733748900000,227.1,227.83,227.0,227.68,11766.474,,,,,
+1733749200000,227.67,227.75,226.73,226.77,8168.988,,,,,
+1733749500000,226.76,227.6,226.76,227.41,5885.223,,,,,
+1733749800000,227.4,227.85,227.36,227.8,8156.016,,,,,
+1733750100000,227.8,228.88,227.71,228.8,21041.382,,,,,
+1733750400000,228.8,229.36,228.45,228.88,20370.372,,,,,
+1733750700000,228.88,229.58,228.81,229.26,17795.075,,,,,
+1733751000000,229.27,229.31,228.73,229.06,13271.809,,,,,
+1733751300000,229.05,229.56,228.85,228.93,8365.258,,,,,
+1733751600000,228.94,229.24,228.57,228.78,8329.426,,,,,
+1733751900000,228.78,229.81,228.71,229.72,12764.252,,,,,
+1733752200000,229.72,229.77,229.07,229.35,10883.301,,,,,
+1733752500000,229.36,229.38,228.83,229.06,6305.907,,,,,
+1733752800000,229.07,229.19,228.66,229.08,9418.72,,,,,
+1733753100000,229.08,229.55,229.06,229.15,9649.504,,,,,
+1733753400000,229.16,229.5,228.93,229.33,12011.644,,,,,
+1733753700000,229.32,229.41,228.82,229.06,7767.419,,,,,
+1733754000000,229.06,229.11,228.19,228.4,13391.655,,,,,
+1733754300000,228.41,228.82,228.41,228.71,9389.781,,,,,
+1733754600000,228.72,229.46,228.38,228.42,21978.369,,,,,
+1733754900000,228.43,229.98,228.43,229.98,14032.536,,,,,
+1733755200000,229.97,230.24,229.57,229.77,18705.053,,,,,
+1733755500000,229.77,230.76,229.77,230.7,21260.636,,,,,
+1733755800000,230.7,231.2,230.5,230.83,30369.635,,,,,
+1733756100000,230.84,231.76,230.72,230.73,32138.523,,,,,
+1733756400000,230.73,231.74,230.73,231.01,36174.596,,,,,
+1733756700000,231.01,231.17,229.65,229.66,43059.212,,,,,
+1733757000000,229.65,230.26,229.3,229.31,18477.24,,,,,
+1733757300000,229.31,229.57,226.88,227.27,50456.675,,,,,
+1733757600000,227.26,227.8,223.56,226.38,282551.695,,,,,
+1733757900000,226.37,226.98,225.97,226.4,29754.066,,,,,
+1733758200000,226.41,227.31,226.1,226.66,20745.957,,,,,
+1733758500000,226.66,226.66,224.49,225.28,71414.071,,,,,
+1733758800000,225.29,225.3,224.16,224.73,50203.528,,,,,
+1733759100000,224.73,225.07,222.89,223.4,130609.193,buy,223.975,2.7151893724241383,411600,0.0
+1733759400000,223.4,223.8,223.06,223.49,22816.681,,,,,
+1733759700000,223.49,224.76,223.21,224.29,24636.113,,,,,
+1733760000000,224.3,224.37,223.25,224.35,19683.816,,,,,
+1733760300000,224.36,224.87,224.04,224.04,20989.779,,,,,
+1733760600000,224.04,225.31,223.92,225.11,20237.377,,,,,
+1733760900000,225.1,225.24,224.38,225.13,22489.154,,,,,
+1733761200000,225.14,225.76,224.81,225.63,19230.774,,,,,
+1733761500000,225.64,225.83,225.33,225.67,17576.439,,,,,
+1733761800000,225.66,226.15,224.87,225.48,67166.578,,,,,
+1733762100000,225.48,225.63,224.86,225.12,15958.332,,,,,
+1733762400000,225.13,225.53,225.01,225.39,14321.113,,,,,
+1733762700000,225.39,225.67,224.96,225.45,13749.051,,,,,
+1733763000000,225.46,225.95,224.98,225.34,16305.419,,,,,
+1733763300000,225.35,225.52,224.4,224.48,12733.468,,,,,
+1733763600000,224.48,225.57,224.15,225.15,21817.86,,,,,
+1733763900000,225.16,225.58,225.12,225.37,18466.344,,,,,
+1733764200000,225.38,225.43,224.95,224.96,19570.604,,,,,
+1733764500000,224.96,225.0,224.36,224.88,15710.256,,,,,
+1733764800000,224.89,225.08,224.47,224.49,12390.1,,,,,
+1733765100000,224.49,224.65,224.03,224.51,15888.358,,,,,
+1733765400000,224.51,224.92,224.13,224.22,10413.935,,,,,
+1733765700000,224.23,224.41,223.57,223.83,11740.458,,,,,
+1733766000000,223.84,224.2,223.6,223.9,9686.193,,,,,
+1733766300000,223.9,224.12,223.67,223.89,12497.165,,,,,
+1733766600000,223.89,224.49,223.84,224.0,9681.311,,,,,
+1733766900000,223.99,224.16,223.06,223.06,8512.798,,,,,
+1733767200000,223.07,223.8,223.07,223.71,16884.6,,,,,
+1733767500000,223.7,224.13,223.53,224.0,6249.574,,,,,
+1733767800000,224.01,224.42,223.98,224.37,7889.069,,,,,
+1733768100000,224.37,224.79,224.32,224.67,11267.826,,,,,
+1733768400000,224.67,224.93,224.46,224.92,7006.716,,,,,
+1733768700000,224.91,225.09,224.77,225.09,8455.774,,,,,
+1733769000000,225.09,225.1,224.62,224.67,11638.25,,,,,
+1733769300000,224.67,224.67,224.19,224.19,7987.159,,,,,
+1733769600000,224.19,224.26,223.92,224.2,7352.212,,,,,
+1733769900000,224.2,224.63,224.16,224.48,8981.602,,,,,
+1733770200000,224.49,224.86,224.42,224.76,6063.034,,,,,
+1733770500000,224.76,225.07,224.34,224.35,8944.642,,,,,
+1733770800000,224.35,224.35,223.31,223.75,21557.835,,,,,
+1733771100000,223.75,223.88,223.04,223.13,12638.581,,,,,
+1733771400000,223.13,223.42,223.01,223.28,13630.617,,,,,
+1733771700000,223.28,224.17,223.25,223.88,11973.932,,,,,
+1733772000000,223.88,224.13,223.7,223.81,7274.539,,,,,
+1733772300000,223.81,224.06,223.56,223.72,8123.316,,,,,
+1733772600000,223.72,223.8,223.13,223.2,9611.997,,,,,
+1733772900000,223.19,223.2,222.45,222.9,24945.769,,,,,
+1733773200000,222.89,223.2,222.73,223.19,8335.197,,,,,
+1733773500000,223.19,223.22,222.5,223.16,11601.971,,,,,
+1733773800000,223.15,223.44,222.0,222.19,26260.008,,,,,
+1733774100000,222.19,222.48,221.7,221.95,65450.367,,,,,
+1733774400000,221.95,222.72,221.3,222.42,52097.397,,,,,
+1733774700000,222.42,222.55,221.02,221.08,25193.727,,,,,
+1733775000000,221.09,221.67,220.9,221.39,24990.33,,,,,
+1733775300000,221.39,225.75,221.39,223.02,148390.24,,,,,
+1733775600000,223.01,223.76,222.26,222.7,37289.826,,,,,
+1733775900000,222.7,222.74,220.97,221.72,55641.173,,,,,
+1733776200000,221.73,223.9,221.73,223.22,44780.501,,,,,
+1733776500000,223.22,223.43,220.45,220.51,41941.647,,,,,
+1733776800000,220.5,222.56,220.48,221.46,51751.196,,,,,
+1733777100000,221.47,221.47,219.01,219.12,79708.399,,,,,
+1733777400000,219.12,221.25,218.38,220.57,123504.403,,,,,
+1733777700000,220.57,220.65,219.04,219.41,46000.176,,,,,
+1733778000000,219.4,219.83,206.0,206.89,365255.046,,,,,
+1733778300000,206.69,215.41,203.0,215.07,356426.128,,,,,
+1733778600000,215.06,217.94,214.8,217.46,179359.134,,,,,
+1733778900000,217.46,220.0,217.31,219.76,94520.074,,,,,
+1733779200000,219.76,220.49,218.42,219.85,99553.657,,,,,
+1733779500000,219.86,220.57,218.81,219.04,66729.568,,,,,
+1733779800000,219.05,220.51,218.54,220.31,45328.378,,,,,
+1733780100000,220.31,220.44,219.41,220.08,40592.684,,,,,
+1733780400000,220.09,220.15,218.58,218.84,35385.826,,,,,
+1733780700000,218.84,219.23,217.68,217.89,58001.898,,,,,
+1733781000000,217.88,218.93,217.66,218.93,49077.722,,,,,
+1733781300000,218.92,219.8,218.0,218.0,57622.801,,,,,
+1733781600000,218.01,218.74,217.5,217.51,62121.078,,,,,
+1733781900000,217.5,218.03,215.65,216.2,160475.414,,,,,
+1733782200000,216.19,217.84,214.5,214.66,86958.538,,,,,
+1733782500000,214.66,215.8,212.41,214.62,111568.036,,,,,
+1733782800000,214.64,215.15,204.85,213.77,272069.969,,,,,
+1733783100000,213.74,216.99,213.07,216.83,112870.781,,,,,
+1733783400000,216.82,217.9,216.06,217.23,52498.772,,,,,
+1733783700000,217.22,217.22,213.22,213.27,58078.13,,,,,
+1733784000000,213.27,214.74,212.54,213.94,30653.488,,,,,
+1733784300000,213.94,217.07,213.94,217.06,29765.598,,,,,
+1733784600000,217.06,218.25,216.53,217.94,32582.276,,,,,
+1733784900000,217.94,218.74,217.44,217.87,22091.627,,,,,
+1733785200000,217.86,218.0,216.24,216.26,22444.463,,,,,
+1733785500000,216.26,218.66,216.01,218.51,27203.019,,,,,
+1733785800000,218.52,219.56,218.33,218.38,29735.257,,,,,
+1733786100000,218.39,218.81,217.73,218.15,23215.151,,,,,
+1733786400000,218.15,218.54,217.87,218.42,13319.592,,,,,
+1733786700000,218.43,219.21,218.19,218.93,18246.349,,,,,
+1733787000000,218.94,219.53,218.07,218.18,26572.021,,,,,
+1733787300000,218.17,218.37,217.64,217.77,18215.084,,,,,
+1733787600000,217.76,218.87,217.65,218.48,12536.79,,,,,
+1733787900000,218.47,218.77,217.38,217.57,16067.35,,,,,
+1733788200000,217.57,217.77,216.83,217.51,14646.073,,,,,
+1733788500000,217.51,217.54,216.63,216.63,14301.651,,,,,
+1733788800000,216.62,216.64,214.38,214.43,40919.647,,,,,
+1733789100000,214.44,215.6,214.29,214.51,33521.433,,,,,
+1733789400000,214.5,215.56,213.61,215.55,32883.889,,,,,
+1733789700000,215.56,217.2,215.03,216.72,29787.6,,,,,
+1733790000000,216.73,218.0,216.51,217.93,66049.66,,,,,
+1733790300000,217.93,219.03,217.82,218.92,41054.07,,,,,
+1733790600000,218.92,220.31,218.46,220.24,50164.644,,,,,
+1733790900000,220.25,221.06,219.65,220.13,34616.702,,,,,
+1733791200000,220.13,220.13,218.55,218.86,22970.192,,,,,
+1733791500000,218.85,219.04,218.09,218.59,20358.706,,,,,
+1733791800000,218.59,218.73,216.8,217.45,36972.86,,,,,
+1733792100000,217.44,218.1,216.86,217.74,17165.287,,,,,
+1733792400000,217.74,218.65,217.74,218.13,20387.358,,,,,
+1733792700000,218.13,218.69,217.11,217.98,19501.102,,,,,
+1733793000000,217.99,218.35,217.11,217.13,15857.164,,,,,
+1733793300000,217.14,218.53,217.06,217.58,22579.579,,,,,
+1733793600000,217.58,218.49,217.55,218.21,16724.278,,,,,
+1733793900000,218.2,219.28,217.67,218.69,24632.967,,,,,
+1733794200000,218.69,219.01,216.76,216.76,19495.141,,,,,
+1733794500000,216.75,216.92,215.81,215.94,23875.667,,,,,
+1733794800000,215.94,217.65,215.94,217.5,15021.463,,,,,
+1733795100000,217.49,218.61,217.43,218.15,14424.009,,,,,
+1733795400000,218.15,219.39,218.15,219.09,28488.842,,,,,
+1733795700000,219.1,219.16,218.75,218.93,9339.064,,,,,
+1733796000000,218.93,218.95,217.61,217.9,13891.609,,,,,
+1733796300000,217.91,218.09,216.8,216.81,17220.063,,,,,
+1733796600000,216.81,217.53,216.59,217.15,13699.504,,,,,
+1733796900000,217.15,218.04,216.23,216.27,20253.074,,,,,
+1733797200000,216.28,216.88,215.48,215.53,22215.685,,,,,
+1733797500000,215.52,215.94,215.03,215.84,26049.836,,,,,
+1733797800000,215.84,216.09,212.97,213.88,92550.876,,,,,
+1733798100000,213.89,214.72,213.58,214.08,26593.544,,,,,
+1733798400000,214.08,215.72,214.0,215.72,21297.568,,,,,
+1733798700000,215.72,216.36,215.6,215.82,18294.421,,,,,
+1733799000000,215.82,215.88,214.39,214.62,28713.883,,,,,
+1733799300000,214.63,215.1,212.83,212.87,35114.846,,,,,
+1733799600000,212.87,213.39,212.34,212.41,44456.0,,,,,
+1733799900000,212.42,212.7,210.94,211.13,42625.513,,,,,
+1733800200000,211.14,211.56,208.89,208.97,68625.402,,,,,
+1733800500000,208.98,211.78,208.97,209.21,91092.275,,,,,
+1733800800000,209.22,209.39,208.05,208.43,48454.45,,,,,
+1733801100000,208.43,209.91,206.96,209.57,65517.375,,,,,
+1733801400000,209.53,212.24,209.53,212.23,70086.008,,,,,
+1733801700000,212.23,212.88,211.33,212.66,45483.073,,,,,
+1733802000000,212.66,214.3,212.46,214.16,32230.783,,,,,
+1733802300000,214.16,215.1,213.46,214.51,32872.286,,,,,
+1733802600000,214.51,215.15,214.42,214.96,17454.991,,,,,
+1733802900000,214.96,215.8,214.18,215.8,28138.811,,,,,
+1733803200000,215.79,215.79,213.98,214.42,32292.683,,,,,
+1733803500000,214.43,214.99,214.0,214.83,15663.444,,,,,
+1733803800000,214.82,214.87,213.24,213.59,17331.897,,,,,
+1733804100000,213.59,213.6,212.14,212.92,25018.969,,,,,
+1733804400000,212.92,214.63,212.79,214.07,32233.271,,,,,
+1733804700000,214.08,215.01,214.03,214.71,13604.595,,,,,
+1733805000000,214.72,215.56,214.24,214.72,22433.074,,,,,
+1733805300000,214.72,216.14,214.71,215.63,17635.573,,,,,
+1733805600000,215.64,216.36,215.47,215.73,17053.674,,,,,
+1733805900000,215.74,215.77,214.44,214.89,22339.538,,,,,
+1733806200000,214.9,216.08,214.46,215.47,24789.775,,,,,
+1733806500000,215.48,216.37,215.43,216.16,13734.787,,,,,
+1733806800000,216.16,216.64,215.22,216.61,21694.601,,,,,
+1733807100000,216.6,216.87,216.14,216.67,8752.459,,,,,
+1733807400000,216.68,216.84,216.18,216.51,16507.08,,,,,
+1733807700000,216.51,216.51,215.29,215.36,16871.106,,,,,
+1733808000000,215.35,215.61,215.0,215.33,9782.921,,,,,
+1733808300000,215.32,215.32,214.7,214.93,11798.39,,,,,
+1733808600000,214.92,215.98,214.82,215.82,9323.784,,,,,
+1733808900000,215.83,216.4,215.76,215.79,9810.183,,,,,
+1733809200000,215.79,215.79,214.49,215.28,14639.413,,,,,
+1733809500000,215.28,215.93,214.8,215.75,8677.68,,,,,
+1733809800000,215.75,216.4,215.75,216.29,7760.638,,,,,
+1733810100000,216.29,216.42,216.0,216.34,9616.034,,,,,
+1733810400000,216.34,216.69,215.51,215.68,11231.104,,,,,
+1733810700000,215.67,217.43,215.63,217.43,15925.367,,,,,
+1733811000000,217.43,217.73,217.34,217.47,15773.585,,,,,
+1733811300000,217.47,217.7,217.15,217.42,14361.507,,,,,
+1733811600000,217.41,217.85,217.05,217.4,12797.41,,,,,
+1733811900000,217.41,218.32,217.41,218.23,15376.019,,,,,
+1733812200000,218.23,218.38,217.95,218.33,16924.11,,,,,
+1733812500000,218.34,218.74,218.17,218.18,19296.84,,,,,
+1733812800000,218.19,218.48,217.68,218.03,8195.183,,,,,
+1733813100000,218.03,218.55,217.71,218.21,12133.701,,,,,
+1733813400000,218.21,218.44,217.88,218.28,8221.909,,,,,
+1733813700000,218.27,218.44,218.01,218.17,9993.521,,,,,
+1733814000000,218.18,218.19,217.19,217.46,12239.127,,,,,
+1733814300000,217.47,217.58,217.02,217.07,8445.572,,,,,
+1733814600000,217.07,217.22,216.66,216.68,10042.851,,,,,
+1733814900000,216.67,217.28,216.61,216.91,8955.455,,,,,
+1733815200000,216.92,217.24,216.6,216.71,11973.007,,,,,
+1733815500000,216.71,216.95,216.53,216.65,8071.279,,,,,
+1733815800000,216.66,216.99,216.44,216.45,12810.064,,,,,
+1733816100000,216.46,216.52,215.82,215.88,10815.443,,,,,
+1733816400000,215.88,216.79,215.87,216.77,9361.186,,,,,
+1733816700000,216.77,217.35,216.77,217.01,9306.288,,,,,
+1733817000000,217.0,217.44,216.97,217.14,5784.416,,,,,
+1733817300000,217.13,217.38,217.03,217.34,6494.329,,,,,
+1733817600000,217.33,217.35,215.88,216.33,17446.77,,,,,
+1733817900000,216.34,216.8,215.76,215.9,9821.038,,,,,
+1733818200000,215.9,216.11,215.48,215.85,10443.411,,,,,
+1733818500000,215.85,216.48,215.84,216.01,7765.903,,,,,
+1733818800000,216.01,217.0,215.64,216.77,9921.467,,,,,
+1733819100000,216.78,217.58,216.77,216.92,12217.059,,,,,
+1733819400000,216.92,217.18,216.48,216.82,18564.571,,,,,
+1733819700000,216.82,217.15,216.48,216.75,12214.885,,,,,
+1733820000000,216.74,216.9,216.3,216.78,7272.905,,,,,
+1733820300000,216.77,217.7,216.77,217.49,12903.211,,,,,
+1733820600000,217.5,217.85,216.89,217.61,14096.684,,,,,
+1733820900000,217.6,217.7,217.1,217.19,7031.555,,,,,
+1733821200000,217.19,217.39,216.67,216.82,14534.64,,,,,
+1733821500000,216.83,217.93,216.76,217.13,18583.92,,,,,
+1733821800000,217.13,218.44,217.12,218.29,14787.422,,,,,
+1733822100000,218.29,218.29,217.4,217.85,18402.058,,,,,
+1733822400000,217.84,218.59,217.41,217.52,20715.016,,,,,
+1733822700000,217.51,217.72,216.95,217.02,10264.897,,,,,
+1733823000000,217.01,217.42,216.83,216.94,9078.717,,,,,
+1733823300000,216.95,217.31,216.43,216.53,17093.703,,,,,
+1733823600000,216.53,216.64,216.06,216.08,15177.203,,,,,
+1733823900000,216.08,216.4,216.03,216.23,7863.429,,,,,
+1733824200000,216.23,216.68,216.15,216.48,10783.747,,,,,
+1733824500000,216.49,217.04,216.44,217.03,8869.049,,,,,
+1733824800000,217.04,217.9,216.97,217.48,11704.758,,,,,
+1733825100000,217.49,217.9,217.19,217.61,8310.987,,,,,
+1733825400000,217.62,218.35,217.3,218.33,18888.913,,,,,
+1733825700000,218.33,218.44,217.46,217.71,13254.052,,,,,
+1733826000000,217.71,217.9,217.2,217.38,11339.629,,,,,
+1733826300000,217.38,217.5,217.05,217.14,7714.303,,,,,
+1733826600000,217.12,218.13,217.12,218.11,8560.359,,,,,
+1733826900000,218.11,218.25,217.8,218.12,7582.442,,,,,
+1733827200000,218.13,218.13,217.8,217.92,6426.999,,,,,
+1733827500000,217.92,218.09,217.5,217.8,10521.44,,,,,
+1733827800000,217.81,217.95,217.17,217.18,18977.886,,,,,
+1733828100000,217.18,217.25,216.94,217.19,7741.445,,,,,
+1733828400000,217.19,217.2,216.63,217.06,8174.692,,,,,
+1733828700000,217.05,217.37,216.81,217.13,8255.047,,,,,
+1733829000000,217.13,217.13,216.65,216.71,8750.929,,,,,
+1733829300000,216.7,216.74,216.15,216.5,8576.403,,,,,
+1733829600000,216.5,216.82,216.5,216.71,6393.393,,,,,
+1733829900000,216.71,217.18,216.7,216.95,6868.261,,,,,
+1733830200000,216.95,217.0,216.09,216.23,8090.486,,,,,
+1733830500000,216.24,216.54,215.85,215.86,9441.42,,,,,
+1733830800000,215.87,216.08,215.08,215.54,23560.572,,,,,
+1733831100000,215.55,216.08,215.36,216.08,9761.993,,,,,
+1733831400000,216.08,216.81,215.87,216.53,16505.601,,,,,
+1733831700000,216.52,216.56,216.16,216.21,7241.661,,,,,
+1733832000000,216.21,216.72,215.8,215.8,6364.662,,,,,
+1733832300000,215.81,216.2,215.69,215.73,8448.022,,,,,
+1733832600000,215.73,215.89,215.03,215.2,19228.637,,,,,
+1733832900000,215.2,215.55,214.43,215.28,44313.035,,,,,
+1733833200000,215.29,215.29,214.39,214.4,20767.215,,,,,
+1733833500000,214.41,214.73,213.57,213.67,31122.17,,,,,
+1733833800000,213.68,214.43,213.0,213.01,23588.459,,,,,
+1733834100000,213.02,213.48,212.27,213.03,41156.343,,,,,
+1733834400000,213.03,213.83,212.07,212.42,30451.138,,,,,
+1733834700000,212.41,213.17,212.09,212.92,35525.91,,,,,
+1733835000000,212.92,213.18,211.34,212.12,28644.977,,,,,
+1733835300000,212.13,212.42,210.27,211.41,42816.04,,,,,
+1733835600000,211.41,213.7,211.1,213.35,29329.311,,,,,
+1733835900000,213.35,213.77,212.16,213.76,35282.625,,,,,
+1733836200000,213.75,214.48,213.38,213.48,54049.835,,,,,
+1733836500000,213.48,213.7,212.62,213.55,25050.863,,,,,
+1733836800000,213.54,213.54,212.66,213.01,20073.421,,,,,
+1733837100000,213.01,213.02,211.8,211.93,23718.028,,,,,
+1733837400000,211.94,213.25,211.94,212.91,14203.356,,,,,
+1733837700000,212.9,213.89,212.71,213.68,14598.635,,,,,
+1733838000000,213.68,214.4,213.25,214.34,13305.767,,,,,
+1733838300000,214.35,215.36,214.07,214.73,54725.14,,,,,
+1733838600000,214.72,215.02,213.96,214.47,17039.328,,,,,
+1733838900000,214.47,215.1,214.05,214.45,14305.502,,,,,
+1733839200000,214.45,216.16,214.41,216.15,19638.808,,,,,
+1733839500000,216.16,216.7,215.59,215.89,23237.951,,,,,
+1733839800000,215.89,216.13,215.13,215.58,26214.715,,,,,
+1733840100000,215.59,216.67,215.35,216.6,38509.841,,,,,
+1733840400000,216.59,217.14,216.27,216.78,35413.175,,,,,
+1733840700000,216.78,217.79,216.72,217.71,25511.603,,,,,
+1733841000000,217.71,218.24,216.69,216.7,45665.286,,,,,
+1733841300000,216.69,217.05,214.53,214.89,47226.161,,,,,
+1733841600000,214.9,217.73,214.9,217.68,41917.178,,,,,
+1733841900000,217.68,218.58,216.76,218.32,51909.515,,,,,
+1733842200000,218.32,218.6,216.12,216.53,42545.101,,,,,
+1733842500000,216.53,216.85,214.9,216.6,55851.055,,,,,
+1733842800000,216.6,217.65,216.02,216.53,48231.969,,,,,
+1733843100000,216.52,217.89,216.02,216.76,36458.048,,,,,
+1733843400000,216.77,217.17,214.89,215.15,46896.004,,,,,
+1733843700000,215.15,215.39,214.26,214.36,42013.246,,,,,
+1733844000000,214.37,214.53,212.81,213.02,43336.762,,,,,
+1733844300000,213.03,213.03,211.69,211.71,39245.582,,,,,
+1733844600000,211.71,213.74,210.9,213.5,84973.54,,,,,
+1733844900000,213.51,213.87,210.5,210.93,57376.481,,,,,
+1733845200000,210.92,211.55,209.58,211.12,70929.524,,,,,
+1733845500000,211.13,212.2,209.09,209.18,63502.53,,,,,
+1733845800000,209.18,209.52,207.78,207.89,69855.093,,,,,
+1733846100000,207.9,208.67,206.27,206.55,87605.354,,,,,
+1733846400000,206.58,208.8,205.64,207.41,119089.442,,,,,
+1733846700000,207.4,208.08,205.26,205.37,76052.497,,,,,
+1733847000000,205.38,208.66,205.04,208.42,70964.853,,,,,
+1733847300000,208.42,208.66,207.06,208.46,52757.098,,,,,
+1733847600000,208.46,210.18,208.27,209.93,55131.245,,,,,
+1733847900000,209.94,210.9,208.72,208.88,44411.274,,,,,
+1733848200000,208.89,209.09,207.16,207.63,41328.252,,,,,
+1733848500000,207.63,207.65,205.33,206.03,49245.193,,,,,
+1733848800000,206.04,206.4,205.17,205.99,41087.287,,,,,
+1733849100000,205.98,208.32,205.45,207.71,49122.446,,,,,
+1733849400000,207.71,211.02,207.6,210.2,69877.297,,,,,
+1733849700000,210.21,211.4,209.51,210.81,40556.643,,,,,
+1733850000000,210.82,210.97,208.48,209.61,55965.822,,,,,
+1733850300000,209.61,209.67,207.26,208.86,56742.366,,,,,
+1733850600000,208.88,211.19,208.68,210.36,39454.294,,,,,
+1733850900000,210.37,210.42,208.41,209.03,27964.963,,,,,
+1733851200000,209.02,209.39,207.33,207.53,23804.635,,,,,
+1733851500000,207.51,208.06,205.19,205.64,48942.41,,,,,
+1733851800000,205.62,206.66,205.52,205.62,26662.108,,,,,
+1733852100000,205.62,206.38,205.0,206.04,48820.607,,,,,
+1733852400000,206.03,206.6,205.23,206.09,27580.805,,,,,
+1733852700000,206.09,209.41,206.0,209.3,48732.731,,,,,
+1733853000000,209.3,209.33,206.28,206.42,31435.243,,,,,
+1733853300000,206.41,206.47,203.7,203.75,81418.273,,,,,
+1733853600000,203.75,205.59,203.49,205.2,50050.315,,,,,
+1733853900000,205.2,206.09,203.22,203.75,42570.242,,,,,
+1733854200000,203.76,204.94,203.21,204.8,50977.212,,,,,
+1733854500000,204.8,207.98,204.73,207.84,48608.067,,,,,
+1733854800000,207.85,209.24,207.61,208.85,49506.295,,,,,
+1733855100000,208.85,209.08,208.03,208.67,35329.721,,,,,
+1733855400000,208.67,210.39,208.57,209.59,34199.425,,,,,
+1733855700000,209.58,210.74,209.5,210.74,26216.533,,,,,
+1733856000000,210.73,210.95,209.9,210.08,21252.394,,,,,
+1733856300000,210.08,210.67,209.64,210.42,16673.234,,,,,
+1733856600000,210.42,210.48,209.35,209.48,16838.148,,,,,
+1733856900000,209.47,209.47,208.42,209.28,16419.563,,,,,
+1733857200000,209.29,210.7,209.01,209.84,17585.199,,,,,
+1733857500000,209.84,210.99,209.79,210.96,14585.779,,,,,
+1733857800000,210.97,211.7,210.9,211.21,17074.316,,,,,
+1733858100000,211.2,212.1,210.6,211.99,16673.978,,,,,
+1733858400000,211.98,212.63,211.32,211.53,36755.856,,,,,
+1733858700000,211.52,212.05,211.4,211.71,13275.438,,,,,
+1733859000000,211.71,211.75,211.02,211.56,9137.05,,,,,
+1733859300000,211.55,212.25,211.09,212.12,19125.852,,,,,
+1733859600000,212.13,212.63,211.75,211.79,11164.144,,,,,
+1733859900000,211.78,211.85,210.68,210.84,12621.881,,,,,
+1733860200000,210.84,212.42,210.66,212.38,15791.817,,,,,
+1733860500000,212.39,212.77,212.1,212.1,9836.098,,,,,
+1733860800000,212.09,212.25,211.5,211.73,12285.891,,,,,
+1733861100000,211.73,212.8,211.36,212.8,14248.086,,,,,
+1733861400000,212.81,212.91,211.34,212.28,14108.325,,,,,
+1733861700000,212.28,213.21,211.94,213.18,11165.263,,,,,
+1733862000000,213.17,213.48,212.95,213.33,9423.507,,,,,
+1733862300000,213.33,213.6,213.05,213.44,9816.29,,,,,
+1733862600000,213.45,213.76,212.87,213.33,13627.752,,,,,
+1733862900000,213.32,213.75,212.85,213.18,10084.949,,,,,
+1733863200000,213.17,213.31,212.82,212.82,8596.971,,,,,
+1733863500000,212.81,213.3,212.24,213.15,11610.414,,,,,
+1733863800000,213.14,213.62,212.8,212.86,13646.807,,,,,
+1733864100000,212.86,213.73,212.41,213.49,14952.732,,,,,
+1733864400000,213.5,213.99,213.21,213.96,13442.598,,,,,
+1733864700000,213.96,214.92,213.79,214.43,19533.764,,,,,
+1733865000000,214.43,215.22,214.13,215.09,24623.113,,,,,
+1733865300000,215.08,215.43,213.95,214.29,25402.727,,,,,
+1733865600000,214.29,214.66,213.95,214.29,11756.835,,,,,
+1733865900000,214.28,215.85,214.22,215.43,14675.437,,,,,
+1733866200000,215.44,216.29,215.43,215.53,20416.303,,,,,
+1733866500000,215.53,215.75,214.65,215.24,16800.811,,,,,
+1733866800000,215.24,215.37,213.9,214.17,17178.65,,,,,
+1733867100000,214.18,214.26,213.84,214.13,13548.421,,,,,
+1733867400000,214.14,214.33,213.45,214.06,19383.203,,,,,
+1733867700000,214.06,214.11,212.95,213.21,17225.907,,,,,
+1733868000000,213.22,214.08,213.09,213.9,15093.81,,,,,
+1733868300000,213.92,214.16,213.43,214.01,11612.721,,,,,
+1733868600000,214.01,214.03,212.98,213.6,11240.988,,,,,
+1733868900000,213.61,213.7,212.71,212.74,14220.102,,,,,
+1733869200000,212.74,213.79,212.64,213.78,6844.506,,,,,
+1733869500000,213.78,214.34,213.78,214.34,7579.074,,,,,
+1733869800000,214.35,214.6,214.17,214.29,16302.122,,,,,
+1733870100000,214.29,214.45,213.95,214.12,5638.835,,,,,
+1733870400000,214.13,214.14,213.76,213.77,4977.473,,,,,
+1733870700000,213.77,214.09,213.73,214.06,5842.957,,,,,
+1733871000000,214.06,214.43,214.05,214.43,4446.38,,,,,
+1733871300000,214.43,214.83,214.12,214.48,9937.306,,,,,
+1733871600000,214.49,215.17,214.49,214.83,24701.832,,,,,
+1733871900000,214.84,215.19,214.6,214.62,9554.197,,,,,
+1733872200000,214.63,214.99,214.21,214.43,7355.044,,,,,
+1733872500000,214.43,214.9,214.42,214.67,10652.878,,,,,
+1733872800000,214.67,214.78,214.1,214.11,9234.792,,,,,
+1733873100000,214.1,214.35,214.1,214.23,5116.265,,,,,
+1733873400000,214.22,214.49,213.93,214.43,4873.93,,,,,
+1733873700000,214.43,214.5,213.67,213.69,4581.394,,,,,
+1733874000000,213.69,214.0,213.43,213.54,5554.209,,,,,
+1733874300000,213.56,213.63,212.97,213.47,16502.932,,,,,
+1733874600000,213.47,213.55,213.12,213.43,7939.191,,,,,
+1733874900000,213.42,213.84,213.42,213.6,7645.781,,,,,
+1733875200000,213.6,214.49,213.53,214.48,18454.049,,,,,
+1733875500000,214.49,214.7,213.93,214.5,8588.211,,,,,
+1733875800000,214.5,214.53,213.77,213.79,8554.381,,,,,
+1733876100000,213.8,213.86,213.22,213.68,6809.497,,,,,
+1733876400000,213.69,214.49,213.07,213.21,17208.499,,,,,
+1733876700000,213.21,213.47,212.94,213.04,10834.638,,,,,
+1733877000000,213.05,213.73,212.68,212.78,12302.279,,,,,
+1733877300000,212.77,213.28,212.21,212.29,14741.885,,,,,
+1733877600000,212.29,212.48,211.51,211.76,18279.953,,,,,
+1733877900000,211.76,213.38,211.56,212.97,23190.405,,,,,
+1733878200000,212.96,214.98,212.96,214.5,21349.204,,,,,
+1733878500000,214.51,215.54,214.43,215.05,41938.223,,,,,
+1733878800000,215.04,215.04,213.98,214.81,19157.729,,,,,
+1733879100000,214.8,215.74,214.23,214.52,30300.43,,,,,
+1733879400000,214.52,214.57,213.63,214.23,14621.555,,,,,
+1733879700000,214.22,216.46,213.93,215.91,25802.744,,,,,
+1733880000000,215.91,216.16,213.84,214.05,25599.782,,,,,
+1733880300000,214.06,214.44,212.34,212.48,31720.848,,,,,
+1733880600000,212.48,213.44,212.48,213.05,21429.955,,,,,
+1733880900000,213.06,214.57,212.98,214.57,15853.528,,,,,
+1733881200000,214.57,215.43,214.0,214.47,56201.736,,,,,
+1733881500000,214.47,215.67,214.41,215.17,90722.756,,,,,
+1733881800000,215.17,215.27,212.51,212.53,50605.888,,,,,
+1733882100000,212.54,213.08,211.54,212.03,73700.298,,,,,
+1733882400000,212.03,212.62,211.66,212.54,27854.403,,,,,
+1733882700000,212.54,214.16,212.45,214.03,28795.991,,,,,
+1733883000000,214.02,214.02,212.81,213.22,22768.839,,,,,
+1733883300000,213.23,214.7,212.99,214.68,24533.12,,,,,
+1733883600000,214.69,215.0,214.21,214.57,22586.31,,,,,
+1733883900000,214.57,214.95,214.3,214.56,35422.973,,,,,
+1733884200000,214.56,215.9,214.24,215.49,49048.439,,,,,
+1733884500000,215.49,216.16,215.27,216.16,18997.638,,,,,
+1733884800000,216.16,217.04,216.05,216.82,30347.287,,,,,
+1733885100000,216.81,217.11,216.0,216.26,28603.867,,,,,
+1733885400000,216.25,216.32,215.78,215.78,11783.17,,,,,
+1733885700000,215.78,216.15,215.46,215.98,19116.105,,,,,
+1733886000000,215.97,216.89,215.8,216.5,14666.248,,,,,
+1733886300000,216.5,217.84,216.5,217.68,20110.185,,,,,
+1733886600000,217.69,217.87,216.88,217.76,19267.937,,,,,
+1733886900000,217.76,218.44,217.74,217.83,22047.139,,,,,
+1733887200000,217.84,218.01,217.38,217.92,11805.771,,,,,
+1733887500000,217.92,218.2,217.66,217.94,11103.574,,,,,
+1733887800000,217.93,218.18,217.27,217.86,8369.299,,,,,
+1733888100000,217.86,218.18,217.61,217.84,15786.034,,,,,
+1733888400000,217.85,218.49,217.35,218.48,16240.639,,,,,
+1733888700000,218.48,218.52,217.94,218.09,7864.682,,,,,
+1733889000000,218.09,219.04,218.08,218.98,12907.332,,,,,
+1733889300000,218.97,219.4,218.85,219.39,19205.038,,,,,
+1733889600000,219.39,219.93,218.89,218.98,19356.121,,,,,
+1733889900000,218.99,219.36,218.35,218.45,19572.722,,,,,
+1733890200000,218.45,218.81,218.17,218.68,10896.18,,,,,
+1733890500000,218.68,218.84,218.25,218.41,9174.016,,,,,
+1733890800000,218.41,218.99,218.29,218.47,8601.375,,,,,
+1733891100000,218.47,218.48,217.94,218.1,9354.767,,,,,
+1733891400000,218.1,219.0,217.94,218.63,16229.494,,,,,
+1733891700000,218.63,219.09,218.44,219.01,8113.426,,,,,
+1733892000000,219.0,219.06,218.51,218.57,7858.625,,,,,
+1733892300000,218.58,218.94,218.08,218.85,13405.345,,,,,
+1733892600000,218.85,219.04,218.71,219.02,7202.268,,,,,
+1733892900000,219.03,219.16,218.59,218.76,8009.858,,,,,
+1733893200000,218.77,219.12,218.32,218.65,13276.488,,,,,
+1733893500000,218.66,218.69,217.87,217.93,12080.766,,,,,
+1733893800000,217.93,218.05,217.61,217.93,11107.722,,,,,
+1733894100000,217.93,218.0,217.57,217.87,10337.33,,,,,
+1733894400000,217.88,218.22,217.83,218.06,4287.411,,,,,
+1733894700000,218.06,218.25,217.34,217.77,5730.275,,,,,
+1733895000000,217.78,217.8,217.24,217.5,6111.262,,,,,
+1733895300000,217.49,217.62,216.9,217.15,9808.779,,,,,
+1733895600000,217.15,218.18,217.1,218.1,8026.623,,,,,
+1733895900000,218.1,218.22,217.88,218.01,5100.44,,,,,
+1733896200000,218.01,218.51,217.89,218.15,7258.096,,,,,
+1733896500000,218.15,218.61,218.03,218.36,11115.059,,,,,
+1733896800000,218.37,218.86,217.94,218.86,8167.09,,,,,
+1733897100000,218.86,219.3,218.79,219.21,9412.578,,,,,
+1733897400000,219.21,219.46,219.12,219.38,12074.498,,,,,
+1733897700000,219.37,219.55,218.9,219.09,10641.249,,,,,
+1733898000000,219.08,219.31,218.68,219.0,8372.019,,,,,
+1733898300000,218.99,219.77,218.95,219.52,6644.165,,,,,
+1733898600000,219.52,219.59,219.21,219.45,7870.273,,,,,
+1733898900000,219.44,219.9,219.15,219.85,9398.108,,,,,
+1733899200000,219.85,219.92,219.38,219.59,6398.913,,,,,
+1733899500000,219.59,219.94,219.5,219.92,5179.813,,,,,
+1733899800000,219.93,220.32,219.85,220.09,15406.895,,,,,
+1733900100000,220.1,220.18,219.7,219.79,7087.05,,,,,
+1733900400000,219.79,220.27,219.62,220.26,15433.749,,,,,
+1733900700000,220.26,220.26,219.8,219.83,15168.246,,,,,
+1733901000000,219.83,220.14,219.38,220.09,10200.046,,,,,
+1733901300000,220.09,220.09,219.19,219.29,15715.821,,,,,
+1733901600000,219.29,219.71,219.29,219.5,9749.24,,,,,
+1733901900000,219.5,220.01,219.43,220.01,8853.077,,,,,
+1733902200000,220.01,220.11,219.43,219.63,12291.996,,,,,
+1733902500000,219.64,219.76,218.96,219.65,10736.053,,,,,
+1733902800000,219.65,219.65,219.15,219.45,9938.705,,,,,
+1733903100000,219.45,219.53,218.57,218.61,13556.995,,,,,
+1733903400000,218.62,219.09,218.29,219.08,10325.347,,,,,
+1733903700000,219.09,219.11,218.34,218.44,7039.106,,,,,
+1733904000000,218.45,219.29,218.31,219.04,13076.632,,,,,
+1733904300000,219.03,219.97,218.95,219.95,10535.502,,,,,
+1733904600000,219.95,220.25,219.73,220.17,10665.375,,,,,
+1733904900000,220.18,220.98,220.18,220.52,21134.056,,,,,
+1733905200000,220.52,221.0,220.51,220.72,12209.225,,,,,
+1733905500000,220.72,221.31,220.65,221.31,15639.228,,,,,
+1733905800000,221.31,221.99,221.06,221.97,14894.999,,,,,
+1733906100000,221.97,222.6,221.92,222.52,31523.432,,,,,
+1733906400000,222.52,223.0,222.2,222.74,24293.24,,,,,
+1733906700000,222.74,222.74,221.74,221.76,26834.623,,,,,
+1733907000000,221.76,222.29,221.53,221.86,15274.64,,,,,
+1733907300000,221.87,222.15,221.78,221.97,11066.232,,,,,
+1733907600000,221.98,222.14,221.28,221.34,15250.67,,,,,
+1733907900000,221.33,221.55,221.16,221.43,10961.387,,,,,
+1733908200000,221.43,221.56,221.03,221.17,10959.744,,,,,
+1733908500000,221.18,221.36,220.83,220.88,17965.832,,,,,
+1733908800000,220.88,221.18,220.56,220.9,8567.048,,,,,
+1733909100000,220.91,221.31,220.86,221.14,5864.334,,,,,
+1733909400000,221.14,221.62,220.81,221.5,15495.127,,,,,
+1733909700000,221.5,221.57,221.29,221.39,10043.025,,,,,
+1733910000000,221.39,221.39,220.83,221.19,8225.369,,,,,
+1733910300000,221.19,221.99,221.11,221.99,15453.716,,,,,
+1733910600000,221.99,222.5,221.95,222.46,24668.42,,,,,
+1733910900000,222.45,222.86,222.4,222.68,40271.267,,,,,
+1733911200000,222.67,223.12,222.57,222.9,40114.24,,,,,
+1733911500000,222.9,223.64,222.87,223.53,25088.036,,,,,
+1733911800000,223.52,223.62,223.33,223.5,11716.331,,,,,
+1733912100000,223.49,223.52,222.84,223.3,21123.702,,,,,