diff --git "a/backtests_csv/2vm7sdx3.csv" "b/backtests_csv/2vm7sdx3.csv"
new file mode 100644--- /dev/null
+++ "b/backtests_csv/2vm7sdx3.csv"
@@ -0,0 +1,2152 @@
+ts,open,high,low,close,volume,order_type,order_rate,order_amount,order_id,pnl
+1727654400000,1.621,1.625,1.618,1.625,200831.8,,,,,
+1727654700000,1.624,1.63,1.623,1.628,222252.2,,,,,
+1727655000000,1.627,1.634,1.622,1.626,110718.6,,,,,
+1727655300000,1.625,1.629,1.622,1.624,83536.0,,,,,
+1727655600000,1.623,1.628,1.619,1.624,131717.3,,,,,
+1727655900000,1.624,1.626,1.607,1.608,162995.4,buy,1.6105,221.75899232713888,919301,0.0
+1727656200000,1.609,1.61,1.595,1.597,367906.2,,,,,
+1727656500000,1.598,1.602,1.596,1.602,167554.7,,,,,
+1727656800000,1.602,1.617,1.602,1.616,137073.7,,,,,
+1727657100000,1.616,1.624,1.614,1.622,121290.1,,,,,
+1727657400000,1.623,1.629,1.619,1.628,92888.0,,,,,
+1727657700000,1.629,1.637,1.627,1.635,235046.1,,,,,
+1727658000000,1.636,1.641,1.634,1.638,253422.5,,,,,
+1727658300000,1.638,1.645,1.638,1.638,209320.0,,,,,
+1727658600000,1.639,1.641,1.621,1.629,171739.6,,,,,
+1727658900000,1.628,1.628,1.621,1.622,204469.5,,,,,
+1727659200000,1.621,1.623,1.614,1.615,135438.1,,,,,
+1727659500000,1.614,1.626,1.612,1.626,41969.5,,,,,
+1727659800000,1.626,1.633,1.622,1.631,84105.3,,,,,
+1727660100000,1.632,1.633,1.626,1.629,134547.6,,,,,
+1727660400000,1.628,1.63,1.623,1.625,69977.0,,,,,
+1727660700000,1.624,1.624,1.599,1.601,363142.8,,,,,
+1727661000000,1.6,1.609,1.595,1.607,331538.0,,,,,
+1727661300000,1.606,1.609,1.6,1.604,185543.8,,,,,
+1727661600000,1.604,1.608,1.6,1.6,215674.9,,,,,
+1727661900000,1.601,1.604,1.594,1.603,381175.6,,,,,
+1727662200000,1.602,1.602,1.583,1.593,384189.5,,,,,
+1727662500000,1.592,1.601,1.59,1.598,171295.8,,,,,
+1727662800000,1.598,1.6,1.594,1.6,109200.8,,,,,
+1727663100000,1.599,1.6,1.593,1.595,83240.5,,,,,
+1727663400000,1.595,1.599,1.588,1.593,135129.3,,,,,
+1727663700000,1.593,1.594,1.585,1.594,278580.6,,,,,
+1727664000000,1.593,1.599,1.591,1.595,93813.0,,,,,
+1727664300000,1.594,1.598,1.592,1.596,74934.7,,,,,
+1727664600000,1.595,1.596,1.585,1.586,130270.0,,,,,
+1727664900000,1.586,1.59,1.571,1.573,700132.7,,,,,
+1727665200000,1.573,1.577,1.564,1.567,312950.6,,,,,
+1727665500000,1.567,1.567,1.524,1.532,1427554.2,buy,1.5615,301.24656755938355,871011,0.0
+1727665800000,1.531,1.534,1.525,1.528,443453.8,,,,,
+1727666100000,1.528,1.544,1.522,1.544,534177.4,,,,,
+1727666400000,1.544,1.549,1.537,1.549,251947.2,,,,,
+1727666700000,1.548,1.556,1.548,1.553,213014.4,,,,,
+1727667000000,1.553,1.557,1.547,1.556,237543.3,,,,,
+1727667300000,1.556,1.569,1.556,1.564,458767.9,,,,,
+1727667600000,1.564,1.566,1.558,1.561,120293.2,,,,,
+1727667900000,1.56,1.566,1.56,1.563,163233.3,,,,,
+1727668200000,1.563,1.575,1.561,1.569,134898.4,,,,,
+1727668500000,1.568,1.572,1.561,1.563,383401.5,,,,,
+1727668800000,1.563,1.563,1.555,1.556,180822.6,,,,,
+1727669100000,1.555,1.56,1.548,1.55,162712.7,,,,,
+1727669400000,1.55,1.553,1.548,1.549,140419.9,,,,,
+1727669700000,1.55,1.56,1.546,1.558,120297.7,,,,,
+1727670000000,1.559,1.559,1.551,1.552,76487.3,,,,,
+1727670300000,1.552,1.553,1.544,1.547,107012.8,,,,,
+1727670600000,1.547,1.556,1.544,1.553,208461.7,,,,,
+1727670900000,1.553,1.557,1.551,1.556,73039.1,,,,,
+1727671200000,1.556,1.557,1.553,1.556,65625.3,,,,,
+1727671500000,1.556,1.558,1.553,1.555,60431.0,,,,,
+1727671800000,1.556,1.56,1.555,1.559,54665.2,,,,,
+1727672100000,1.56,1.56,1.556,1.559,40770.7,,,,,
+1727672400000,1.558,1.562,1.556,1.559,80216.5,,,,,
+1727672700000,1.56,1.572,1.56,1.572,146837.3,,,,,
+1727673000000,1.571,1.572,1.564,1.564,71263.9,,,,,
+1727673300000,1.564,1.57,1.563,1.568,69106.0,,,,,
+1727673600000,1.568,1.574,1.567,1.573,97840.4,,,,,
+1727673900000,1.573,1.58,1.572,1.579,83039.4,,,,,
+1727674200000,1.579,1.58,1.571,1.574,118545.4,,,,,
+1727674500000,1.573,1.576,1.57,1.576,61726.1,,,,,
+1727674800000,1.577,1.578,1.571,1.571,45347.2,,,,,
+1727675100000,1.571,1.573,1.567,1.571,123278.8,,,,,
+1727675400000,1.571,1.575,1.57,1.574,44260.5,,,,,
+1727675700000,1.575,1.585,1.573,1.585,176065.7,,,,,
+1727676000000,1.585,1.597,1.583,1.595,215443.8,,,,,
+1727676300000,1.595,1.604,1.595,1.601,325499.7,,,,,
+1727676600000,1.601,1.607,1.597,1.601,276633.9,,,,,
+1727676900000,1.6,1.614,1.598,1.613,322118.1,,,,,
+1727677200000,1.613,1.613,1.604,1.607,175902.6,,,,,
+1727677500000,1.607,1.609,1.598,1.602,217708.3,,,,,
+1727677800000,1.602,1.608,1.6,1.608,129172.9,,,,,
+1727678100000,1.607,1.607,1.593,1.594,141618.3,,,,,
+1727678400000,1.594,1.599,1.593,1.595,116408.0,sell,1.59513243,195.61445864468573,234435,5.961506643420566
+1727678700000,1.595,1.601,1.593,1.594,180474.9,,,,,
+1727679000000,1.594,1.594,1.585,1.587,154232.1,,,,,
+1727679300000,1.586,1.587,1.58,1.582,106103.0,,,,,
+1727679600000,1.582,1.595,1.581,1.594,166649.0,,,,,
+1727679900000,1.594,1.598,1.592,1.595,151674.0,,,,,
+1727680200000,1.595,1.608,1.595,1.601,261896.2,,,,,
+1727680500000,1.6,1.604,1.596,1.601,142979.5,,,,,
+1727680800000,1.601,1.602,1.596,1.596,130114.2,,,,,
+1727681100000,1.597,1.602,1.596,1.597,191651.8,,,,,
+1727681400000,1.597,1.602,1.595,1.602,89027.9,,,,,
+1727681700000,1.601,1.603,1.595,1.596,48785.0,,,,,
+1727682000000,1.595,1.597,1.592,1.593,51750.8,,,,,
+1727682300000,1.592,1.595,1.591,1.594,81047.7,,,,,
+1727682600000,1.593,1.6,1.593,1.598,140887.5,,,,,
+1727682900000,1.598,1.61,1.597,1.607,431470.6,,,,,
+1727683200000,1.607,1.607,1.598,1.598,162525.2,,,,,
+1727683500000,1.599,1.6,1.592,1.593,145159.7,,,,,
+1727683800000,1.593,1.596,1.589,1.593,116860.6,sell,1.58913318,68.59220992375903,729545,1.7489313692130537
+1727684100000,1.593,1.595,1.588,1.591,80502.5,,,,,
+1727684400000,1.59,1.59,1.577,1.579,300935.4,,,,,
+1727684700000,1.578,1.592,1.578,1.585,354962.8,,,,,
+1727685000000,1.586,1.594,1.583,1.592,146740.9,,,,,
+1727685300000,1.591,1.593,1.582,1.584,201698.3,,,,,
+1727685600000,1.584,1.586,1.581,1.582,135875.8,,,,,
+1727685900000,1.582,1.585,1.578,1.584,196080.7,,,,,
+1727686200000,1.584,1.601,1.584,1.597,286073.5,,,,,
+1727686500000,1.597,1.608,1.596,1.599,500007.2,,,,,
+1727686800000,1.599,1.6,1.586,1.592,195738.8,,,,,
+1727687100000,1.592,1.594,1.586,1.59,175341.6,,,,,
+1727687400000,1.589,1.592,1.582,1.585,117110.7,,,,,
+1727687700000,1.585,1.591,1.576,1.59,305670.9,,,,,
+1727688000000,1.59,1.591,1.584,1.588,143761.4,,,,,
+1727688300000,1.587,1.591,1.579,1.581,154057.4,,,,,
+1727688600000,1.581,1.589,1.581,1.582,153814.5,buy,1.58794594,300.5022905715229,407406,0.0
+1727688900000,1.582,1.584,1.576,1.578,83609.6,,,,,
+1727689200000,1.577,1.582,1.576,1.581,103611.9,,,,,
+1727689500000,1.582,1.582,1.567,1.572,238293.3,,,,,
+1727689800000,1.572,1.572,1.562,1.569,203891.8,,,,,
+1727690100000,1.568,1.569,1.554,1.555,356399.8,buy,1.5615,254.17627139562262,691183,0.0
+1727690400000,1.554,1.564,1.552,1.561,394384.3,,,,,
+1727690700000,1.561,1.568,1.55,1.553,221938.4,,,,,
+1727691000000,1.553,1.556,1.541,1.547,403581.5,,,,,
+1727691300000,1.546,1.561,1.543,1.558,512858.2,,,,,
+1727691600000,1.558,1.565,1.551,1.563,280966.9,,,,,
+1727691900000,1.562,1.576,1.561,1.575,252972.4,,,,,
+1727692200000,1.575,1.584,1.569,1.57,605072.9,,,,,
+1727692500000,1.571,1.575,1.566,1.567,161538.2,,,,,
+1727692800000,1.567,1.576,1.567,1.574,193878.9,,,,,
+1727693100000,1.573,1.581,1.568,1.58,169711.8,,,,,
+1727693400000,1.58,1.58,1.572,1.575,130355.0,,,,,
+1727693700000,1.575,1.578,1.573,1.573,52598.8,,,,,
+1727694000000,1.574,1.579,1.572,1.577,85313.8,,,,,
+1727694300000,1.577,1.581,1.57,1.575,391701.8,,,,,
+1727694600000,1.576,1.582,1.572,1.581,123508.1,,,,,
+1727694900000,1.582,1.584,1.572,1.574,294747.0,,,,,
+1727695200000,1.573,1.58,1.57,1.576,102094.3,,,,,
+1727695500000,1.577,1.596,1.577,1.594,260729.9,,,,,
+1727695800000,1.595,1.597,1.586,1.592,373131.6,,,,,
+1727696100000,1.592,1.597,1.588,1.596,229406.2,,,,,
+1727696400000,1.595,1.595,1.587,1.587,168471.3,,,,,
+1727696700000,1.588,1.588,1.581,1.582,87022.6,,,,,
+1727697000000,1.582,1.589,1.582,1.589,65066.9,,,,,
+1727697300000,1.589,1.605,1.588,1.602,488714.7,,,,,
+1727697600000,1.602,1.603,1.597,1.599,226694.3,,,,,
+1727697900000,1.599,1.604,1.596,1.603,103722.1,,,,,
+1727698200000,1.603,1.605,1.599,1.604,131360.5,,,,,
+1727698500000,1.605,1.607,1.596,1.596,160758.9,,,,,
+1727698800000,1.596,1.6,1.595,1.598,83191.2,,,,,
+1727699100000,1.598,1.601,1.595,1.595,94744.8,,,,,
+1727699400000,1.596,1.601,1.595,1.598,81925.4,,,,,
+1727699700000,1.597,1.599,1.59,1.595,107819.0,,,,,
+1727700000000,1.595,1.596,1.588,1.589,89628.3,sell,1.59052575,384.23238262313214,808735,7.5148224154378
+1727700300000,1.589,1.6,1.588,1.6,81606.2,,,,,
+1727700600000,1.6,1.602,1.598,1.6,406946.7,,,,,
+1727700900000,1.599,1.604,1.597,1.599,159090.6,,,,,
+1727701200000,1.599,1.601,1.594,1.598,118002.9,,,,,
+1727701500000,1.597,1.598,1.588,1.592,165925.7,,,,,
+1727701800000,1.592,1.595,1.589,1.592,73117.2,,,,,
+1727702100000,1.591,1.597,1.591,1.594,80865.0,,,,,
+1727702400000,1.593,1.596,1.589,1.589,72278.4,,,,,
+1727702700000,1.59,1.591,1.585,1.587,156859.7,,,,,
+1727703000000,1.588,1.595,1.585,1.593,116030.9,,,,,
+1727703300000,1.592,1.595,1.586,1.586,65905.9,,,,,
+1727703600000,1.585,1.586,1.58,1.585,94684.9,,,,,
+1727703900000,1.586,1.592,1.586,1.587,151522.0,,,,,
+1727704200000,1.588,1.591,1.584,1.584,50459.7,,,,,
+1727704500000,1.584,1.585,1.58,1.58,55455.8,,,,,
+1727704800000,1.581,1.587,1.577,1.577,149893.3,,,,,
+1727705100000,1.576,1.579,1.57,1.574,254200.6,,,,,
+1727705400000,1.574,1.578,1.569,1.575,230798.2,,,,,
+1727705700000,1.574,1.575,1.566,1.566,139120.4,,,,,
+1727706000000,1.566,1.57,1.564,1.564,169005.6,,,,,
+1727706300000,1.564,1.574,1.562,1.573,106825.4,,,,,
+1727706600000,1.573,1.58,1.571,1.577,156068.6,,,,,
+1727706900000,1.577,1.582,1.576,1.58,164958.2,,,,,
+1727707200000,1.58,1.581,1.572,1.573,123794.1,,,,,
+1727707500000,1.574,1.576,1.568,1.57,142719.6,,,,,
+1727707800000,1.569,1.572,1.568,1.569,122221.5,,,,,
+1727708100000,1.569,1.594,1.568,1.592,972115.4,,,,,
+1727708400000,1.592,1.596,1.584,1.587,323991.8,,,,,
+1727708700000,1.587,1.59,1.574,1.578,203349.3,,,,,
+1727709000000,1.577,1.584,1.574,1.582,239134.1,,,,,
+1727709300000,1.581,1.586,1.58,1.583,265929.7,,,,,
+1727709600000,1.583,1.586,1.579,1.581,63585.5,,,,,
+1727709900000,1.581,1.581,1.577,1.58,53549.2,,,,,
+1727710200000,1.58,1.581,1.573,1.574,99856.9,,,,,
+1727710500000,1.573,1.574,1.568,1.568,110533.9,,,,,
+1727710800000,1.569,1.573,1.565,1.571,142635.2,,,,,
+1727711100000,1.57,1.576,1.566,1.572,113291.1,,,,,
+1727711400000,1.572,1.572,1.565,1.565,90571.3,,,,,
+1727711700000,1.565,1.567,1.553,1.556,325398.2,buy,1.5615,214.98479889394196,464379,0.0
+1727712000000,1.556,1.563,1.552,1.563,253773.0,,,,,
+1727712300000,1.563,1.568,1.558,1.561,135246.7,,,,,
+1727712600000,1.561,1.568,1.561,1.563,91800.5,,,,,
+1727712900000,1.564,1.568,1.561,1.564,129676.1,,,,,
+1727713200000,1.564,1.564,1.559,1.561,93807.5,,,,,
+1727713500000,1.562,1.563,1.559,1.56,59456.0,,,,,
+1727713800000,1.559,1.56,1.554,1.557,161512.8,,,,,
+1727714100000,1.558,1.561,1.552,1.553,80414.9,,,,,
+1727714400000,1.553,1.557,1.549,1.555,146554.8,,,,,
+1727714700000,1.556,1.564,1.555,1.561,144044.5,,,,,
+1727715000000,1.562,1.566,1.56,1.564,103208.8,,,,,
+1727715300000,1.563,1.566,1.557,1.557,64411.5,,,,,
+1727715600000,1.557,1.564,1.556,1.558,121601.0,,,,,
+1727715900000,1.559,1.561,1.556,1.557,84326.7,,,,,
+1727716200000,1.556,1.565,1.555,1.564,104562.8,,,,,
+1727716500000,1.563,1.566,1.56,1.562,64736.4,,,,,
+1727716800000,1.562,1.565,1.56,1.563,43768.7,,,,,
+1727717100000,1.564,1.565,1.559,1.559,93528.9,,,,,
+1727717400000,1.56,1.561,1.55,1.555,102953.6,,,,,
+1727717700000,1.555,1.562,1.553,1.562,67321.7,,,,,
+1727718000000,1.562,1.564,1.559,1.561,126859.3,,,,,
+1727718300000,1.562,1.564,1.56,1.562,59298.7,,,,,
+1727718600000,1.561,1.566,1.56,1.565,49579.2,,,,,
+1727718900000,1.566,1.569,1.562,1.569,88140.4,,,,,
+1727719200000,1.569,1.571,1.563,1.567,132416.4,,,,,
+1727719500000,1.567,1.568,1.554,1.557,146957.7,,,,,
+1727719800000,1.556,1.557,1.548,1.552,145708.6,,,,,
+1727720100000,1.553,1.553,1.545,1.551,213918.6,,,,,
+1727720400000,1.55,1.552,1.546,1.548,183252.6,,,,,
+1727720700000,1.549,1.553,1.546,1.547,116105.4,,,,,
+1727721000000,1.548,1.554,1.544,1.553,169801.9,,,,,
+1727721300000,1.553,1.558,1.55,1.556,164697.3,,,,,
+1727721600000,1.557,1.561,1.555,1.556,60496.2,,,,,
+1727721900000,1.557,1.564,1.557,1.561,171555.4,,,,,
+1727722200000,1.562,1.564,1.559,1.564,105649.3,,,,,
+1727722500000,1.564,1.564,1.556,1.558,70698.5,,,,,
+1727722800000,1.558,1.562,1.556,1.56,232445.6,,,,,
+1727723100000,1.56,1.563,1.558,1.559,127053.1,,,,,
+1727723400000,1.558,1.559,1.552,1.552,63741.2,,,,,
+1727723700000,1.553,1.558,1.552,1.553,108521.1,,,,,
+1727724000000,1.554,1.554,1.55,1.553,69930.8,,,,,
+1727724300000,1.553,1.556,1.551,1.556,43406.9,,,,,
+1727724600000,1.556,1.56,1.555,1.558,35200.9,,,,,
+1727724900000,1.557,1.563,1.556,1.563,190745.1,,,,,
+1727725200000,1.563,1.563,1.559,1.562,117445.5,,,,,
+1727725500000,1.562,1.567,1.56,1.563,117815.7,,,,,
+1727725800000,1.563,1.569,1.562,1.563,108866.1,,,,,
+1727726100000,1.564,1.57,1.563,1.564,80303.8,,,,,
+1727726400000,1.565,1.57,1.563,1.569,103381.3,,,,,
+1727726700000,1.569,1.572,1.568,1.57,126131.5,,,,,
+1727727000000,1.57,1.58,1.57,1.573,351849.8,,,,,
+1727727300000,1.574,1.583,1.573,1.58,200947.9,,,,,
+1727727600000,1.58,1.587,1.577,1.58,258645.0,,,,,
+1727727900000,1.58,1.581,1.577,1.58,51215.0,,,,,
+1727728200000,1.58,1.589,1.578,1.586,166193.0,,,,,
+1727728500000,1.586,1.587,1.579,1.581,278331.8,,,,,
+1727728800000,1.58,1.582,1.574,1.576,340740.6,,,,,
+1727729100000,1.576,1.577,1.572,1.575,54835.1,,,,,
+1727729400000,1.575,1.581,1.574,1.577,92921.4,,,,,
+1727729700000,1.578,1.582,1.577,1.581,71523.7,,,,,
+1727730000000,1.581,1.581,1.578,1.581,68445.4,,,,,
+1727730300000,1.58,1.583,1.578,1.582,83959.5,,,,,
+1727730600000,1.582,1.582,1.577,1.578,147941.7,,,,,
+1727730900000,1.579,1.58,1.573,1.573,138885.2,,,,,
+1727731200000,1.574,1.575,1.57,1.573,88568.6,,,,,
+1727731500000,1.573,1.573,1.57,1.571,41346.8,,,,,
+1727731800000,1.572,1.575,1.57,1.572,112000.9,,,,,
+1727732100000,1.572,1.573,1.568,1.568,61302.9,,,,,
+1727732400000,1.569,1.569,1.564,1.565,57574.9,,,,,
+1727732700000,1.565,1.568,1.563,1.567,40407.0,,,,,
+1727733000000,1.567,1.567,1.564,1.564,36151.8,,,,,
+1727733300000,1.564,1.569,1.564,1.566,31511.4,,,,,
+1727733600000,1.566,1.568,1.561,1.567,81392.5,,,,,
+1727733900000,1.567,1.568,1.562,1.567,106055.6,,,,,
+1727734200000,1.567,1.57,1.564,1.564,51434.6,,,,,
+1727734500000,1.565,1.565,1.55,1.552,184532.3,,,,,
+1727734800000,1.552,1.559,1.55,1.553,71577.3,,,,,
+1727735100000,1.553,1.555,1.548,1.549,157367.7,,,,,
+1727735400000,1.55,1.551,1.547,1.551,87778.1,,,,,
+1727735700000,1.55,1.553,1.546,1.547,53687.2,,,,,
+1727736000000,1.547,1.549,1.545,1.546,41717.4,,,,,
+1727736300000,1.547,1.551,1.544,1.551,62093.0,,,,,
+1727736600000,1.551,1.551,1.548,1.55,36671.6,,,,,
+1727736900000,1.549,1.549,1.536,1.536,210821.7,,,,,
+1727737200000,1.537,1.538,1.528,1.536,251935.7,,,,,
+1727737500000,1.536,1.546,1.531,1.544,140833.5,,,,,
+1727737800000,1.544,1.547,1.542,1.543,80788.5,,,,,
+1727738100000,1.544,1.546,1.537,1.545,110646.8,,,,,
+1727738400000,1.545,1.545,1.533,1.534,111466.2,,,,,
+1727738700000,1.535,1.537,1.529,1.533,171416.8,,,,,
+1727739000000,1.533,1.533,1.521,1.522,212452.5,,,,,
+1727739300000,1.521,1.524,1.506,1.509,612095.0,,,,,
+1727739600000,1.508,1.513,1.501,1.51,813663.4,,,,,
+1727739900000,1.51,1.52,1.51,1.52,517141.8,,,,,
+1727740200000,1.519,1.529,1.518,1.528,263414.6,,,,,
+1727740500000,1.527,1.531,1.524,1.524,214503.3,,,,,
+1727740800000,1.523,1.53,1.518,1.529,260246.0,,,,,
+1727741100000,1.528,1.538,1.528,1.536,183501.4,,,,,
+1727741400000,1.536,1.539,1.532,1.536,169165.5,,,,,
+1727741700000,1.536,1.537,1.52,1.52,135122.9,,,,,
+1727742000000,1.52,1.524,1.511,1.519,271991.8,,,,,
+1727742300000,1.518,1.534,1.517,1.533,138575.5,,,,,
+1727742600000,1.532,1.54,1.531,1.534,292626.2,,,,,
+1727742900000,1.535,1.541,1.534,1.537,123057.6,,,,,
+1727743200000,1.538,1.544,1.538,1.542,95360.4,,,,,
+1727743500000,1.542,1.555,1.541,1.551,158084.5,,,,,
+1727743800000,1.552,1.564,1.551,1.563,208356.4,,,,,
+1727744100000,1.563,1.568,1.557,1.562,209699.1,,,,,
+1727744400000,1.562,1.57,1.56,1.568,296410.5,,,,,
+1727744700000,1.569,1.572,1.549,1.56,516359.6,,,,,
+1727745000000,1.56,1.569,1.558,1.563,250848.0,,,,,
+1727745300000,1.563,1.569,1.56,1.563,58518.4,,,,,
+1727745600000,1.563,1.568,1.563,1.565,82272.0,,,,,
+1727745900000,1.565,1.57,1.563,1.569,118135.6,,,,,
+1727746200000,1.57,1.583,1.569,1.572,527493.3,,,,,
+1727746500000,1.573,1.573,1.565,1.566,93114.9,,,,,
+1727746800000,1.566,1.574,1.566,1.572,163492.0,,,,,
+1727747100000,1.573,1.574,1.567,1.57,51760.5,,,,,
+1727747400000,1.57,1.571,1.564,1.566,69899.9,,,,,
+1727747700000,1.566,1.568,1.564,1.566,52980.5,,,,,
+1727748000000,1.565,1.567,1.556,1.556,186631.7,,,,,
+1727748300000,1.557,1.562,1.554,1.56,80186.8,,,,,
+1727748600000,1.56,1.561,1.533,1.55,581353.6,,,,,
+1727748900000,1.551,1.559,1.547,1.558,118264.5,,,,,
+1727749200000,1.558,1.567,1.558,1.565,483611.4,,,,,
+1727749500000,1.566,1.569,1.566,1.566,28921.2,,,,,
+1727749800000,1.567,1.572,1.566,1.57,74717.5,,,,,
+1727750100000,1.57,1.572,1.567,1.57,47650.4,,,,,
+1727750400000,1.57,1.574,1.57,1.571,27104.6,,,,,
+1727750700000,1.57,1.576,1.568,1.575,144108.1,,,,,
+1727751000000,1.576,1.578,1.572,1.578,72960.0,,,,,
+1727751300000,1.577,1.583,1.576,1.582,124731.1,,,,,
+1727751600000,1.583,1.585,1.58,1.585,226573.1,,,,,
+1727751900000,1.585,1.592,1.583,1.592,127185.1,,,,,
+1727752200000,1.592,1.603,1.59,1.602,454521.3,,,,,
+1727752500000,1.603,1.603,1.593,1.596,323773.5,,,,,
+1727752800000,1.596,1.61,1.594,1.601,319939.7,,,,,
+1727753100000,1.601,1.601,1.595,1.598,105061.6,,,,,
+1727753400000,1.597,1.602,1.597,1.601,103647.8,,,,,
+1727753700000,1.602,1.602,1.598,1.6,89737.8,,,,,
+1727754000000,1.601,1.61,1.6,1.609,271369.6,,,,,
+1727754300000,1.609,1.611,1.604,1.609,210682.9,,,,,
+1727754600000,1.609,1.61,1.603,1.605,152743.7,,,,,
+1727754900000,1.605,1.608,1.602,1.607,93360.9,,,,,
+1727755200000,1.607,1.61,1.603,1.606,192801.6,,,,,
+1727755500000,1.605,1.61,1.601,1.602,240116.8,,,,,
+1727755800000,1.602,1.605,1.598,1.6,182579.5,,,,,
+1727756100000,1.601,1.61,1.601,1.609,94576.6,,,,,
+1727756400000,1.609,1.609,1.602,1.603,141571.0,,,,,
+1727756700000,1.603,1.605,1.6,1.605,55743.2,,,,,
+1727757000000,1.605,1.61,1.602,1.604,279405.1,,,,,
+1727757300000,1.604,1.613,1.603,1.611,186962.6,,,,,
+1727757600000,1.612,1.613,1.608,1.609,147896.3,,,,,
+1727757900000,1.609,1.611,1.604,1.61,93388.3,,,,,
+1727758200000,1.609,1.616,1.607,1.614,154561.1,,,,,
+1727758500000,1.614,1.614,1.609,1.612,105183.3,,,,,
+1727758800000,1.612,1.613,1.606,1.607,124872.8,,,,,
+1727759100000,1.608,1.609,1.601,1.606,179985.0,,,,,
+1727759400000,1.606,1.607,1.598,1.601,155162.9,,,,,
+1727759700000,1.601,1.606,1.601,1.601,78322.3,,,,,
+1727760000000,1.601,1.604,1.6,1.602,95061.6,,,,,
+1727760300000,1.601,1.602,1.599,1.601,80878.8,,,,,
+1727760600000,1.6,1.601,1.596,1.599,71286.8,,,,,
+1727760900000,1.599,1.599,1.593,1.593,85772.7,,,,,
+1727761200000,1.594,1.596,1.592,1.595,83988.8,,,,,
+1727761500000,1.596,1.603,1.595,1.601,113332.3,,,,,
+1727761800000,1.601,1.606,1.599,1.605,361800.1,,,,,
+1727762100000,1.606,1.61,1.606,1.608,155965.2,,,,,
+1727762400000,1.609,1.613,1.608,1.612,160013.2,,,,,
+1727762700000,1.613,1.625,1.611,1.622,354854.5,,,,,
+1727763000000,1.623,1.625,1.618,1.624,153450.2,,,,,
+1727763300000,1.624,1.629,1.62,1.624,253655.7,,,,,
+1727763600000,1.623,1.627,1.621,1.626,124663.3,,,,,
+1727763900000,1.627,1.628,1.619,1.623,335467.2,sell,1.61969024,274.3314641285824,921154,13.54345457443066
+1727764200000,1.623,1.625,1.615,1.618,135804.8,,,,,
+1727764500000,1.617,1.622,1.617,1.62,100389.7,,,,,
+1727764800000,1.62,1.62,1.612,1.616,128871.6,,,,,
+1727765100000,1.617,1.617,1.611,1.616,120979.6,,,,,
+1727765400000,1.616,1.621,1.615,1.617,158388.3,,,,,
+1727765700000,1.617,1.625,1.617,1.621,121690.8,,,,,
+1727766000000,1.621,1.625,1.619,1.621,166753.4,,,,,
+1727766300000,1.621,1.621,1.612,1.612,64883.3,,,,,
+1727766600000,1.613,1.618,1.611,1.615,149337.7,,,,,
+1727766900000,1.616,1.617,1.611,1.612,78319.3,,,,,
+1727767200000,1.612,1.614,1.61,1.611,42114.0,,,,,
+1727767500000,1.611,1.617,1.611,1.615,87238.5,,,,,
+1727767800000,1.616,1.622,1.615,1.622,99476.8,,,,,
+1727768100000,1.621,1.626,1.62,1.624,136698.4,,,,,
+1727768400000,1.624,1.625,1.622,1.624,100994.6,,,,,
+1727768700000,1.625,1.648,1.623,1.643,1020504.6,,,,,
+1727769000000,1.643,1.644,1.635,1.638,304272.8,,,,,
+1727769300000,1.638,1.65,1.638,1.643,368748.8,,,,,
+1727769600000,1.643,1.66,1.639,1.656,584109.0,,,,,
+1727769900000,1.656,1.658,1.65,1.651,261405.3,,,,,
+1727770200000,1.651,1.654,1.647,1.648,255751.3,,,,,
+1727770500000,1.648,1.651,1.643,1.645,138970.9,sell,1.6466012,240.19352956431507,251404,11.328376265427917
+1727770800000,1.646,1.649,1.644,1.647,139519.1,,,,,
+1727771100000,1.648,1.651,1.645,1.65,156796.4,,,,,
+1727771400000,1.65,1.654,1.649,1.652,168861.1,,,,,
+1727771700000,1.653,1.654,1.642,1.642,166158.5,,,,,
+1727772000000,1.642,1.645,1.639,1.64,151180.6,,,,,
+1727772300000,1.64,1.643,1.632,1.642,377325.7,,,,,
+1727772600000,1.642,1.645,1.641,1.643,187608.3,,,,,
+1727772900000,1.643,1.644,1.635,1.636,122364.4,,,,,
+1727773200000,1.637,1.641,1.633,1.64,165683.6,,,,,
+1727773500000,1.641,1.644,1.637,1.639,146867.0,,,,,
+1727773800000,1.639,1.641,1.636,1.639,145803.7,,,,,
+1727774100000,1.639,1.64,1.633,1.636,94003.5,,,,,
+1727774400000,1.636,1.643,1.636,1.639,115102.8,,,,,
+1727774700000,1.639,1.64,1.635,1.638,64313.0,,,,,
+1727775000000,1.639,1.643,1.636,1.636,70112.1,,,,,
+1727775300000,1.637,1.638,1.632,1.633,47373.8,,,,,
+1727775600000,1.632,1.636,1.631,1.635,58108.4,,,,,
+1727775900000,1.635,1.641,1.634,1.64,76513.0,,,,,
+1727776200000,1.64,1.642,1.638,1.641,39161.3,,,,,
+1727776500000,1.641,1.642,1.638,1.638,39218.9,,,,,
+1727776800000,1.638,1.643,1.638,1.639,150574.9,,,,,
+1727777100000,1.639,1.642,1.633,1.633,197586.9,,,,,
+1727777400000,1.633,1.636,1.632,1.633,104335.7,,,,,
+1727777700000,1.634,1.64,1.632,1.64,73538.1,,,,,
+1727778000000,1.639,1.641,1.636,1.637,46329.7,,,,,
+1727778300000,1.637,1.64,1.636,1.637,69724.3,,,,,
+1727778600000,1.638,1.639,1.636,1.638,69232.8,,,,,
+1727778900000,1.638,1.641,1.636,1.641,68652.5,,,,,
+1727779200000,1.64,1.656,1.64,1.654,606847.9,,,,,
+1727779500000,1.655,1.659,1.653,1.657,306266.0,,,,,
+1727779800000,1.657,1.659,1.652,1.653,227534.1,,,,,
+1727780100000,1.654,1.658,1.653,1.657,149410.8,,,,,
+1727780400000,1.657,1.659,1.654,1.654,96961.1,,,,,
+1727780700000,1.655,1.657,1.652,1.652,84609.3,,,,,
+1727781000000,1.652,1.655,1.652,1.653,59001.7,,,,,
+1727781300000,1.653,1.655,1.65,1.651,71384.0,,,,,
+1727781600000,1.651,1.651,1.647,1.649,163454.3,,,,,
+1727781900000,1.648,1.65,1.647,1.65,41619.5,,,,,
+1727782200000,1.649,1.651,1.644,1.645,90936.3,,,,,
+1727782500000,1.645,1.649,1.643,1.646,124282.7,,,,,
+1727782800000,1.646,1.656,1.645,1.656,227646.9,,,,,
+1727783100000,1.656,1.656,1.651,1.652,80951.6,,,,,
+1727783400000,1.652,1.655,1.651,1.652,89596.5,,,,,
+1727783700000,1.651,1.652,1.644,1.644,194490.2,,,,,
+1727784000000,1.645,1.651,1.645,1.65,90173.4,,,,,
+1727784300000,1.651,1.659,1.648,1.658,146106.4,,,,,
+1727784600000,1.658,1.658,1.654,1.658,70491.0,,,,,
+1727784900000,1.658,1.66,1.653,1.659,147750.7,,,,,
+1727785200000,1.659,1.667,1.657,1.666,462026.1,,,,,
+1727785500000,1.666,1.668,1.66,1.66,137182.1,,,,,
+1727785800000,1.661,1.672,1.66,1.664,441556.1,,,,,
+1727786100000,1.664,1.684,1.656,1.656,832801.6,,,,,
+1727786400000,1.656,1.661,1.65,1.651,277574.5,sell,1.65411493,84.22386114172708,313904,3.4554778032165085
+1727786700000,1.65,1.657,1.647,1.656,187103.6,,,,,
+1727787000000,1.656,1.659,1.652,1.657,129284.9,,,,,
+1727787300000,1.657,1.657,1.652,1.655,146046.8,,,,,
+1727787600000,1.656,1.66,1.65,1.652,187152.6,,,,,
+1727787900000,1.651,1.652,1.643,1.646,251786.8,,,,,
+1727788200000,1.647,1.652,1.641,1.645,149493.6,,,,,
+1727788500000,1.645,1.647,1.634,1.635,359732.4,,,,,
+1727788800000,1.635,1.641,1.63,1.632,703006.6,,,,,
+1727789100000,1.632,1.634,1.626,1.628,252963.4,buy,1.6315,244.17416930563908,244984,0.0
+1727789400000,1.629,1.633,1.613,1.618,717696.9,,,,,
+1727789700000,1.617,1.617,1.603,1.606,807825.5,,,,,
+1727790000000,1.606,1.619,1.586,1.616,1382808.1,,,,,
+1727790300000,1.616,1.616,1.6,1.609,950517.4,,,,,
+1727790600000,1.608,1.611,1.602,1.606,411413.8,,,,,
+1727790900000,1.606,1.627,1.604,1.622,682403.3,,,,,
+1727791200000,1.622,1.64,1.619,1.633,660038.7,,,,,
+1727791500000,1.633,1.634,1.611,1.611,430790.2,,,,,
+1727791800000,1.611,1.618,1.603,1.612,577015.4,,,,,
+1727792100000,1.611,1.615,1.599,1.604,511846.5,buy,1.6045,299.5639976846466,577688,0.0
+1727792400000,1.604,1.622,1.603,1.61,432286.2,,,,,
+1727792700000,1.61,1.613,1.597,1.602,902643.0,buy,1.6045,212.74826059986685,793565,0.0
+1727793000000,1.602,1.603,1.564,1.565,1540460.4,,,,,
+1727793300000,1.566,1.572,1.541,1.569,2343056.5,,,,,
+1727793600000,1.568,1.581,1.563,1.569,708906.1,,,,,
+1727793900000,1.57,1.575,1.556,1.557,521044.1,buy,1.5615,232.58414085448896,895583,0.0
+1727794200000,1.557,1.564,1.546,1.56,782193.1,,,,,
+1727794500000,1.561,1.562,1.54,1.55,605742.2,,,,,
+1727794800000,1.549,1.556,1.504,1.506,1631020.0,,,,,
+1727795100000,1.505,1.513,1.487,1.497,2885083.8,,,,,
+1727795400000,1.497,1.533,1.485,1.524,2135396.3,,,,,
+1727795700000,1.525,1.544,1.52,1.54,1300666.5,,,,,
+1727796000000,1.541,1.55,1.533,1.536,829672.2,,,,,
+1727796300000,1.536,1.555,1.523,1.555,727315.1,,,,,
+1727796600000,1.554,1.6,1.547,1.585,1980715.4,,,,,
+1727796900000,1.585,1.61,1.58,1.587,1159171.1,,,,,
+1727797200000,1.587,1.602,1.578,1.592,1375672.9,,,,,
+1727797500000,1.592,1.595,1.575,1.582,755144.2,,,,,
+1727797800000,1.582,1.586,1.566,1.568,791280.0,,,,,
+1727798100000,1.568,1.578,1.565,1.569,527657.5,,,,,
+1727798400000,1.57,1.598,1.556,1.583,1490391.4,,,,,
+1727798700000,1.584,1.584,1.571,1.577,481629.4,,,,,
+1727799000000,1.578,1.578,1.562,1.563,499409.8,,,,,
+1727799300000,1.563,1.572,1.551,1.552,480386.1,,,,,
+1727799600000,1.552,1.553,1.536,1.553,817570.6,,,,,
+1727799900000,1.554,1.555,1.538,1.547,522010.5,,,,,
+1727800200000,1.547,1.552,1.532,1.537,554591.5,,,,,
+1727800500000,1.537,1.552,1.525,1.526,700221.9,,,,,
+1727800800000,1.526,1.534,1.507,1.517,975383.0,,,,,
+1727801100000,1.517,1.52,1.496,1.504,1106922.4,,,,,
+1727801400000,1.504,1.52,1.504,1.518,885058.8,,,,,
+1727801700000,1.518,1.534,1.509,1.53,1106027.2,,,,,
+1727802000000,1.53,1.531,1.504,1.505,870484.8,,,,,
+1727802300000,1.504,1.505,1.497,1.498,631728.4,,,,,
+1727802600000,1.499,1.502,1.483,1.489,938365.7,,,,,
+1727802900000,1.489,1.49,1.444,1.451,2694591.7,,,,,
+1727803200000,1.451,1.458,1.412,1.456,3626132.4,,,,,
+1727803500000,1.457,1.488,1.439,1.481,2584852.1,,,,,
+1727803800000,1.481,1.505,1.475,1.493,1341942.3,,,,,
+1727804100000,1.493,1.493,1.468,1.475,1397386.9,,,,,
+1727804400000,1.474,1.493,1.463,1.489,885292.3,,,,,
+1727804700000,1.489,1.508,1.487,1.501,1359263.7,,,,,
+1727805000000,1.501,1.517,1.497,1.516,724011.9,,,,,
+1727805300000,1.516,1.525,1.512,1.518,589846.0,,,,,
+1727805600000,1.519,1.523,1.509,1.521,930308.7,,,,,
+1727805900000,1.52,1.53,1.517,1.528,703653.0,,,,,
+1727806200000,1.529,1.537,1.514,1.519,640759.3,,,,,
+1727806500000,1.519,1.524,1.512,1.518,573340.0,,,,,
+1727806800000,1.517,1.524,1.506,1.521,575141.9,,,,,
+1727807100000,1.521,1.532,1.517,1.53,449464.4,,,,,
+1727807400000,1.529,1.533,1.518,1.519,266981.4,,,,,
+1727807700000,1.518,1.52,1.503,1.506,613165.6,,,,,
+1727808000000,1.506,1.509,1.497,1.504,297688.2,,,,,
+1727808300000,1.503,1.506,1.487,1.489,519976.3,,,,,
+1727808600000,1.489,1.502,1.488,1.494,408029.8,,,,,
+1727808900000,1.493,1.501,1.492,1.495,224806.0,,,,,
+1727809200000,1.494,1.498,1.487,1.49,430640.8,,,,,
+1727809500000,1.49,1.496,1.485,1.488,247723.9,,,,,
+1727809800000,1.487,1.489,1.478,1.48,316899.1,,,,,
+1727810100000,1.48,1.495,1.471,1.492,476448.7,,,,,
+1727810400000,1.492,1.498,1.488,1.493,275857.7,,,,,
+1727810700000,1.492,1.505,1.492,1.502,307003.3,,,,,
+1727811000000,1.502,1.503,1.485,1.485,288203.9,,,,,
+1727811300000,1.484,1.49,1.478,1.487,363955.0,,,,,
+1727811600000,1.487,1.493,1.478,1.482,252074.8,,,,,
+1727811900000,1.481,1.487,1.478,1.478,207638.9,,,,,
+1727812200000,1.478,1.482,1.467,1.475,455399.6,,,,,
+1727812500000,1.474,1.478,1.465,1.469,346925.7,,,,,
+1727812800000,1.468,1.475,1.466,1.473,332821.2,,,,,
+1727813100000,1.473,1.476,1.461,1.468,488588.5,,,,,
+1727813400000,1.468,1.483,1.468,1.473,621064.7,,,,,
+1727813700000,1.473,1.476,1.461,1.461,368594.8,,,,,
+1727814000000,1.461,1.467,1.454,1.456,464542.2,,,,,
+1727814300000,1.456,1.459,1.443,1.452,738822.8,,,,,
+1727814600000,1.452,1.478,1.451,1.463,976892.8,,,,,
+1727814900000,1.464,1.472,1.454,1.456,721042.3,,,,,
+1727815200000,1.457,1.481,1.445,1.477,759570.3,,,,,
+1727815500000,1.477,1.49,1.461,1.488,589544.3,,,,,
+1727815800000,1.488,1.497,1.484,1.49,446906.2,,,,,
+1727816100000,1.49,1.493,1.481,1.486,302853.9,,,,,
+1727816400000,1.487,1.502,1.482,1.501,430208.8,,,,,
+1727816700000,1.501,1.509,1.485,1.485,441078.1,,,,,
+1727817000000,1.484,1.495,1.48,1.495,417731.1,,,,,
+1727817300000,1.495,1.496,1.486,1.487,166147.7,,,,,
+1727817600000,1.487,1.492,1.48,1.481,341378.2,,,,,
+1727817900000,1.481,1.482,1.47,1.481,444640.2,,,,,
+1727818200000,1.481,1.483,1.471,1.479,186430.6,,,,,
+1727818500000,1.478,1.483,1.474,1.483,95374.2,,,,,
+1727818800000,1.482,1.492,1.481,1.488,289921.0,,,,,
+1727819100000,1.489,1.489,1.484,1.486,64057.5,,,,,
+1727819400000,1.486,1.496,1.484,1.493,205736.6,,,,,
+1727819700000,1.493,1.499,1.487,1.494,375459.8,,,,,
+1727820000000,1.494,1.494,1.469,1.47,237730.0,,,,,
+1727820300000,1.47,1.476,1.467,1.469,227526.0,,,,,
+1727820600000,1.469,1.485,1.469,1.483,127094.2,,,,,
+1727820900000,1.484,1.49,1.479,1.489,184148.7,,,,,
+1727821200000,1.489,1.492,1.481,1.483,388001.6,,,,,
+1727821500000,1.484,1.485,1.474,1.477,149514.1,,,,,
+1727821800000,1.477,1.484,1.47,1.483,206373.0,,,,,
+1727822100000,1.482,1.484,1.47,1.471,125124.3,,,,,
+1727822400000,1.471,1.474,1.465,1.466,210681.1,,,,,
+1727822700000,1.467,1.471,1.464,1.469,62869.4,,,,,
+1727823000000,1.469,1.483,1.469,1.478,219136.2,,,,,
+1727823300000,1.479,1.487,1.477,1.483,158243.4,,,,,
+1727823600000,1.482,1.49,1.477,1.488,88595.1,,,,,
+1727823900000,1.487,1.49,1.483,1.485,111789.3,,,,,
+1727824200000,1.486,1.486,1.477,1.478,118726.3,,,,,
+1727824500000,1.478,1.489,1.478,1.487,140923.3,,,,,
+1727824800000,1.488,1.492,1.484,1.49,83691.3,,,,,
+1727825100000,1.49,1.49,1.477,1.477,146816.1,,,,,
+1727825400000,1.477,1.484,1.475,1.483,74122.3,,,,,
+1727825700000,1.483,1.496,1.483,1.495,167075.9,,,,,
+1727826000000,1.495,1.499,1.49,1.498,115238.7,,,,,
+1727826300000,1.498,1.498,1.489,1.489,130331.3,,,,,
+1727826600000,1.489,1.492,1.485,1.485,102838.3,,,,,
+1727826900000,1.486,1.487,1.482,1.486,89153.4,,,,,
+1727827200000,1.486,1.488,1.475,1.482,373228.0,,,,,
+1727827500000,1.482,1.492,1.481,1.488,171280.3,,,,,
+1727827800000,1.489,1.491,1.479,1.479,65393.1,,,,,
+1727828100000,1.48,1.484,1.472,1.483,106181.1,,,,,
+1727828400000,1.482,1.482,1.462,1.468,247113.3,,,,,
+1727828700000,1.469,1.484,1.468,1.48,163137.9,,,,,
+1727829000000,1.48,1.49,1.477,1.486,103970.7,,,,,
+1727829300000,1.486,1.498,1.483,1.493,243172.6,,,,,
+1727829600000,1.494,1.494,1.487,1.489,281317.0,,,,,
+1727829900000,1.488,1.488,1.474,1.474,174541.1,,,,,
+1727830200000,1.475,1.478,1.469,1.472,148397.7,,,,,
+1727830500000,1.472,1.477,1.468,1.476,85091.8,,,,,
+1727830800000,1.476,1.484,1.47,1.482,249130.3,,,,,
+1727831100000,1.483,1.502,1.483,1.501,425447.5,,,,,
+1727831400000,1.5,1.507,1.498,1.507,159619.9,,,,,
+1727831700000,1.506,1.508,1.499,1.503,192985.0,,,,,
+1727832000000,1.502,1.505,1.494,1.499,148759.3,,,,,
+1727832300000,1.498,1.509,1.497,1.507,101953.1,,,,,
+1727832600000,1.506,1.513,1.5,1.506,174528.2,,,,,
+1727832900000,1.506,1.515,1.505,1.509,226152.3,,,,,
+1727833200000,1.509,1.512,1.501,1.504,130882.9,,,,,
+1727833500000,1.504,1.515,1.503,1.512,141710.2,,,,,
+1727833800000,1.513,1.518,1.511,1.517,165098.5,,,,,
+1727834100000,1.518,1.519,1.512,1.518,132554.3,,,,,
+1727834400000,1.518,1.52,1.506,1.509,213212.2,,,,,
+1727834700000,1.509,1.515,1.503,1.512,159873.9,,,,,
+1727835000000,1.512,1.513,1.505,1.51,123545.2,,,,,
+1727835300000,1.511,1.521,1.51,1.521,340148.4,,,,,
+1727835600000,1.521,1.526,1.519,1.524,241238.3,,,,,
+1727835900000,1.523,1.53,1.52,1.529,249659.1,,,,,
+1727836200000,1.528,1.528,1.514,1.517,189444.5,,,,,
+1727836500000,1.518,1.521,1.513,1.519,161811.6,,,,,
+1727836800000,1.519,1.53,1.516,1.528,208533.2,,,,,
+1727837100000,1.528,1.533,1.526,1.533,141515.2,,,,,
+1727837400000,1.534,1.537,1.53,1.535,228868.6,,,,,
+1727837700000,1.534,1.535,1.53,1.532,207249.2,,,,,
+1727838000000,1.531,1.538,1.527,1.536,175527.2,,,,,
+1727838300000,1.536,1.544,1.533,1.541,311526.0,,,,,
+1727838600000,1.541,1.543,1.533,1.541,105652.4,,,,,
+1727838900000,1.542,1.544,1.539,1.541,64255.8,,,,,
+1727839200000,1.541,1.541,1.532,1.532,149607.3,,,,,
+1727839500000,1.532,1.535,1.528,1.532,207723.0,,,,,
+1727839800000,1.533,1.539,1.531,1.537,100806.1,,,,,
+1727840100000,1.538,1.543,1.536,1.543,53565.0,,,,,
+1727840400000,1.542,1.546,1.542,1.544,110119.9,,,,,
+1727840700000,1.544,1.548,1.543,1.544,86603.1,,,,,
+1727841000000,1.544,1.548,1.542,1.543,57831.0,,,,,
+1727841300000,1.543,1.548,1.543,1.547,31647.3,,,,,
+1727841600000,1.546,1.548,1.541,1.544,138121.7,,,,,
+1727841900000,1.544,1.545,1.536,1.536,116406.2,,,,,
+1727842200000,1.537,1.542,1.533,1.541,193065.9,,,,,
+1727842500000,1.541,1.543,1.538,1.54,71751.2,,,,,
+1727842800000,1.541,1.543,1.532,1.532,66653.4,,,,,
+1727843100000,1.532,1.535,1.529,1.534,129446.7,,,,,
+1727843400000,1.533,1.534,1.524,1.525,121294.6,,,,,
+1727843700000,1.524,1.528,1.524,1.526,61401.2,,,,,
+1727844000000,1.525,1.527,1.518,1.519,204236.5,,,,,
+1727844300000,1.518,1.519,1.512,1.514,225589.4,,,,,
+1727844600000,1.513,1.526,1.513,1.524,177160.5,,,,,
+1727844900000,1.525,1.527,1.519,1.522,76392.3,,,,,
+1727845200000,1.521,1.522,1.513,1.518,156235.5,,,,,
+1727845500000,1.517,1.523,1.516,1.519,120031.2,,,,,
+1727845800000,1.518,1.521,1.512,1.513,129536.8,,,,,
+1727846100000,1.513,1.525,1.513,1.525,65469.6,,,,,
+1727846400000,1.524,1.525,1.514,1.518,80827.8,,,,,
+1727846700000,1.518,1.519,1.508,1.514,185609.2,,,,,
+1727847000000,1.513,1.514,1.506,1.51,100614.7,,,,,
+1727847300000,1.51,1.511,1.505,1.507,66909.4,,,,,
+1727847600000,1.507,1.515,1.506,1.514,92132.6,,,,,
+1727847900000,1.514,1.514,1.51,1.51,66492.7,,,,,
+1727848200000,1.511,1.511,1.502,1.505,138358.4,,,,,
+1727848500000,1.505,1.515,1.505,1.515,73786.1,,,,,
+1727848800000,1.515,1.523,1.513,1.52,155146.3,,,,,
+1727849100000,1.52,1.521,1.505,1.509,112798.0,,,,,
+1727849400000,1.509,1.516,1.507,1.513,120112.0,,,,,
+1727849700000,1.513,1.514,1.508,1.509,106537.4,,,,,
+1727850000000,1.508,1.511,1.508,1.511,50386.0,,,,,
+1727850300000,1.511,1.516,1.51,1.51,144476.6,,,,,
+1727850600000,1.511,1.515,1.505,1.514,313106.1,,,,,
+1727850900000,1.514,1.529,1.512,1.523,212730.6,,,,,
+1727851200000,1.523,1.536,1.522,1.528,388142.9,,,,,
+1727851500000,1.528,1.531,1.522,1.528,244438.7,,,,,
+1727851800000,1.527,1.535,1.52,1.523,359451.9,,,,,
+1727852100000,1.523,1.526,1.52,1.523,184997.2,,,,,
+1727852400000,1.523,1.526,1.517,1.518,124776.8,,,,,
+1727852700000,1.518,1.524,1.511,1.521,154645.1,,,,,
+1727853000000,1.521,1.524,1.514,1.518,48579.5,,,,,
+1727853300000,1.517,1.522,1.515,1.517,119770.0,,,,,
+1727853600000,1.517,1.518,1.51,1.511,89726.0,,,,,
+1727853900000,1.511,1.517,1.507,1.517,162036.2,,,,,
+1727854200000,1.516,1.519,1.515,1.518,129906.2,,,,,
+1727854500000,1.517,1.526,1.517,1.52,205931.7,,,,,
+1727854800000,1.521,1.522,1.516,1.521,186294.2,,,,,
+1727855100000,1.521,1.528,1.519,1.519,229048.6,,,,,
+1727855400000,1.519,1.52,1.511,1.512,131699.5,,,,,
+1727855700000,1.512,1.515,1.51,1.511,129214.0,,,,,
+1727856000000,1.511,1.517,1.509,1.516,92551.0,,,,,
+1727856300000,1.516,1.521,1.513,1.514,133092.0,,,,,
+1727856600000,1.514,1.517,1.513,1.513,57651.2,,,,,
+1727856900000,1.513,1.517,1.506,1.512,186419.4,,,,,
+1727857200000,1.511,1.513,1.508,1.51,117226.5,,,,,
+1727857500000,1.51,1.51,1.506,1.509,65849.5,,,,,
+1727857800000,1.509,1.525,1.509,1.524,237322.1,,,,,
+1727858100000,1.525,1.528,1.521,1.527,164011.2,,,,,
+1727858400000,1.526,1.531,1.519,1.52,103774.6,,,,,
+1727858700000,1.52,1.521,1.513,1.514,137864.0,,,,,
+1727859000000,1.514,1.519,1.511,1.513,213851.3,,,,,
+1727859300000,1.513,1.521,1.513,1.521,40993.4,,,,,
+1727859600000,1.521,1.526,1.515,1.516,113261.7,,,,,
+1727859900000,1.516,1.519,1.511,1.512,67342.4,,,,,
+1727860200000,1.512,1.517,1.51,1.513,135772.5,,,,,
+1727860500000,1.513,1.514,1.506,1.506,107648.8,,,,,
+1727860800000,1.506,1.512,1.501,1.504,268654.6,,,,,
+1727861100000,1.504,1.507,1.496,1.501,345524.3,,,,,
+1727861400000,1.501,1.504,1.497,1.5,144445.7,,,,,
+1727861700000,1.5,1.5,1.489,1.49,364497.5,buy,1.4969999999999999,270.86304888241096,655036,0.0
+1727862000000,1.491,1.493,1.471,1.478,949109.0,,,,,
+1727862300000,1.478,1.48,1.458,1.464,780953.8,,,,,
+1727862600000,1.464,1.47,1.461,1.467,308107.3,,,,,
+1727862900000,1.466,1.479,1.466,1.473,379587.5,,,,,
+1727863200000,1.472,1.475,1.464,1.468,365525.9,,,,,
+1727863500000,1.468,1.474,1.466,1.468,189116.2,,,,,
+1727863800000,1.468,1.471,1.46,1.464,202153.6,,,,,
+1727864100000,1.463,1.473,1.459,1.473,413326.7,,,,,
+1727864400000,1.472,1.477,1.467,1.476,166466.5,,,,,
+1727864700000,1.476,1.483,1.476,1.481,224406.6,,,,,
+1727865000000,1.481,1.488,1.478,1.48,143013.9,,,,,
+1727865300000,1.481,1.482,1.466,1.468,191468.6,,,,,
+1727865600000,1.469,1.474,1.466,1.472,139776.5,,,,,
+1727865900000,1.473,1.48,1.47,1.478,136837.0,,,,,
+1727866200000,1.477,1.479,1.468,1.469,76478.6,,,,,
+1727866500000,1.47,1.472,1.457,1.458,261551.9,,,,,
+1727866800000,1.458,1.472,1.439,1.461,763768.3,,,,,
+1727867100000,1.462,1.463,1.439,1.44,582797.3,,,,,
+1727867400000,1.441,1.455,1.44,1.455,400032.7,,,,,
+1727867700000,1.454,1.462,1.442,1.446,364134.1,,,,,
+1727868000000,1.445,1.454,1.444,1.449,175722.7,,,,,
+1727868300000,1.45,1.458,1.449,1.456,291737.9,,,,,
+1727868600000,1.457,1.464,1.451,1.461,265231.5,,,,,
+1727868900000,1.461,1.47,1.456,1.456,384830.6,,,,,
+1727869200000,1.456,1.461,1.455,1.459,186240.6,,,,,
+1727869500000,1.458,1.462,1.449,1.46,166297.1,,,,,
+1727869800000,1.46,1.46,1.452,1.453,106474.4,,,,,
+1727870100000,1.452,1.458,1.452,1.454,51601.3,,,,,
+1727870400000,1.454,1.459,1.45,1.451,189081.7,,,,,
+1727870700000,1.45,1.45,1.434,1.441,385137.1,,,,,
+1727871000000,1.442,1.45,1.439,1.444,288428.8,,,,,
+1727871300000,1.444,1.453,1.444,1.451,378011.3,,,,,
+1727871600000,1.452,1.466,1.452,1.462,272963.3,,,,,
+1727871900000,1.461,1.473,1.461,1.471,334675.3,,,,,
+1727872200000,1.47,1.477,1.462,1.472,244502.9,,,,,
+1727872500000,1.472,1.473,1.463,1.471,176862.7,,,,,
+1727872800000,1.471,1.477,1.467,1.467,168624.0,,,,,
+1727873100000,1.467,1.47,1.459,1.462,187771.9,,,,,
+1727873400000,1.462,1.462,1.445,1.451,301318.4,,,,,
+1727873700000,1.451,1.452,1.441,1.449,230984.4,,,,,
+1727874000000,1.449,1.453,1.445,1.445,215025.3,,,,,
+1727874300000,1.446,1.457,1.443,1.447,306872.3,,,,,
+1727874600000,1.448,1.456,1.444,1.453,231123.4,,,,,
+1727874900000,1.453,1.454,1.442,1.447,235236.2,,,,,
+1727875200000,1.447,1.454,1.438,1.446,639528.5,,,,,
+1727875500000,1.445,1.445,1.428,1.43,532089.1,,,,,
+1727875800000,1.431,1.435,1.422,1.426,422889.5,,,,,
+1727876100000,1.426,1.429,1.42,1.425,331149.8,,,,,
+1727876400000,1.426,1.434,1.421,1.429,303877.2,,,,,
+1727876700000,1.43,1.46,1.428,1.456,766386.3,,,,,
+1727877000000,1.456,1.469,1.453,1.464,524043.7,,,,,
+1727877300000,1.463,1.464,1.449,1.454,521538.3,,,,,
+1727877600000,1.454,1.465,1.448,1.462,377660.0,,,,,
+1727877900000,1.462,1.469,1.453,1.463,264134.0,,,,,
+1727878200000,1.462,1.469,1.456,1.456,282525.2,,,,,
+1727878500000,1.456,1.474,1.453,1.474,262822.8,,,,,
+1727878800000,1.474,1.484,1.46,1.462,620596.6,,,,,
+1727879100000,1.463,1.476,1.461,1.471,402538.5,,,,,
+1727879400000,1.47,1.476,1.466,1.466,253005.2,,,,,
+1727879700000,1.466,1.474,1.461,1.471,270088.3,,,,,
+1727880000000,1.471,1.475,1.468,1.471,132774.9,,,,,
+1727880300000,1.47,1.481,1.469,1.48,144156.5,,,,,
+1727880600000,1.479,1.48,1.46,1.462,209966.1,,,,,
+1727880900000,1.461,1.464,1.451,1.451,291990.4,,,,,
+1727881200000,1.452,1.469,1.449,1.469,609670.3,,,,,
+1727881500000,1.468,1.474,1.462,1.467,295682.3,,,,,
+1727881800000,1.467,1.47,1.462,1.469,181588.9,,,,,
+1727882100000,1.469,1.48,1.467,1.48,195947.1,,,,,
+1727882400000,1.479,1.481,1.473,1.48,133921.6,,,,,
+1727882700000,1.48,1.481,1.474,1.477,207379.7,,,,,
+1727883000000,1.478,1.481,1.473,1.481,242977.7,,,,,
+1727883300000,1.48,1.486,1.476,1.481,274794.9,,,,,
+1727883600000,1.482,1.484,1.476,1.482,282680.4,,,,,
+1727883900000,1.482,1.486,1.476,1.484,340008.2,,,,,
+1727884200000,1.484,1.488,1.48,1.481,118181.3,,,,,
+1727884500000,1.48,1.488,1.477,1.487,168545.0,,,,,
+1727884800000,1.488,1.499,1.481,1.497,347519.8,,,,,
+1727885100000,1.496,1.504,1.493,1.495,567188.2,,,,,
+1727885400000,1.495,1.501,1.486,1.497,555530.8,,,,,
+1727885700000,1.498,1.499,1.491,1.492,182267.9,,,,,
+1727886000000,1.493,1.499,1.489,1.496,279247.8,,,,,
+1727886300000,1.496,1.5,1.49,1.491,280392.1,,,,,
+1727886600000,1.491,1.503,1.491,1.494,361613.0,,,,,
+1727886900000,1.493,1.496,1.488,1.491,306891.6,,,,,
+1727887200000,1.491,1.493,1.478,1.479,744322.1,,,,,
+1727887500000,1.478,1.485,1.472,1.483,266190.2,,,,,
+1727887800000,1.483,1.49,1.482,1.483,126703.5,,,,,
+1727888100000,1.482,1.484,1.476,1.477,118338.1,,,,,
+1727888400000,1.477,1.478,1.465,1.465,138444.5,,,,,
+1727888700000,1.464,1.477,1.464,1.474,166609.4,,,,,
+1727889000000,1.474,1.478,1.47,1.473,79402.6,,,,,
+1727889300000,1.473,1.477,1.47,1.475,151775.1,,,,,
+1727889600000,1.475,1.479,1.472,1.473,90533.0,,,,,
+1727889900000,1.473,1.478,1.468,1.478,89480.7,,,,,
+1727890200000,1.477,1.484,1.466,1.468,242774.8,,,,,
+1727890500000,1.468,1.478,1.467,1.477,267307.8,,,,,
+1727890800000,1.476,1.48,1.474,1.477,273288.8,,,,,
+1727891100000,1.476,1.481,1.474,1.478,193862.8,,,,,
+1727891400000,1.478,1.479,1.474,1.478,179888.0,,,,,
+1727891700000,1.477,1.48,1.473,1.477,122794.4,,,,,
+1727892000000,1.476,1.479,1.464,1.464,282502.5,,,,,
+1727892300000,1.464,1.465,1.452,1.457,310583.3,,,,,
+1727892600000,1.457,1.46,1.444,1.446,329079.3,,,,,
+1727892900000,1.447,1.449,1.43,1.437,777412.7,,,,,
+1727893200000,1.437,1.451,1.433,1.446,496378.9,,,,,
+1727893500000,1.447,1.449,1.439,1.444,239180.1,,,,,
+1727893800000,1.444,1.448,1.436,1.445,252492.4,,,,,
+1727894100000,1.446,1.446,1.436,1.44,122081.4,,,,,
+1727894400000,1.44,1.447,1.434,1.446,158285.4,,,,,
+1727894700000,1.447,1.447,1.43,1.43,159431.3,buy,1.4315,309.899496466194,466267,0.0
+1727895000000,1.431,1.433,1.426,1.43,246700.1,,,,,
+1727895300000,1.43,1.43,1.415,1.416,400090.0,,,,,
+1727895600000,1.417,1.418,1.401,1.401,828910.9,,,,,
+1727895900000,1.401,1.406,1.389,1.4,1062973.6,,,,,
+1727896200000,1.4,1.426,1.398,1.421,1131661.6,,,,,
+1727896500000,1.42,1.42,1.397,1.401,477968.9,,,,,
+1727896800000,1.401,1.411,1.396,1.398,525052.4,,,,,
+1727897100000,1.398,1.402,1.393,1.397,509469.1,,,,,
+1727897400000,1.396,1.41,1.396,1.409,377078.7,,,,,
+1727897700000,1.409,1.416,1.399,1.415,391338.4,,,,,
+1727898000000,1.415,1.417,1.404,1.41,350142.4,,,,,
+1727898300000,1.41,1.413,1.4,1.401,369058.0,,,,,
+1727898600000,1.401,1.421,1.401,1.419,287112.0,,,,,
+1727898900000,1.418,1.421,1.409,1.409,264082.7,,,,,
+1727899200000,1.409,1.416,1.403,1.412,263872.1,,,,,
+1727899500000,1.411,1.413,1.401,1.409,153279.5,,,,,
+1727899800000,1.408,1.414,1.399,1.406,203068.0,,,,,
+1727900100000,1.406,1.407,1.399,1.401,278626.1,,,,,
+1727900400000,1.401,1.404,1.391,1.397,201959.1,,,,,
+1727900700000,1.397,1.402,1.392,1.401,147690.5,,,,,
+1727901000000,1.401,1.415,1.401,1.412,199974.1,,,,,
+1727901300000,1.411,1.42,1.409,1.419,180622.3,,,,,
+1727901600000,1.419,1.429,1.418,1.428,330157.4,,,,,
+1727901900000,1.429,1.431,1.421,1.43,331561.9,,,,,
+1727902200000,1.429,1.44,1.428,1.431,330904.8,,,,,
+1727902500000,1.43,1.438,1.424,1.43,408519.7,,,,,
+1727902800000,1.43,1.439,1.427,1.435,272262.4,,,,,
+1727903100000,1.435,1.437,1.422,1.423,260594.7,,,,,
+1727903400000,1.422,1.426,1.42,1.42,192198.8,,,,,
+1727903700000,1.419,1.421,1.414,1.416,135622.8,,,,,
+1727904000000,1.415,1.42,1.415,1.416,55407.1,,,,,
+1727904300000,1.416,1.427,1.415,1.426,339638.4,,,,,
+1727904600000,1.426,1.434,1.424,1.428,123535.7,,,,,
+1727904900000,1.428,1.429,1.422,1.426,136550.7,,,,,
+1727905200000,1.425,1.425,1.422,1.425,62766.9,,,,,
+1727905500000,1.424,1.431,1.423,1.426,109160.5,,,,,
+1727905800000,1.425,1.426,1.423,1.425,59339.7,,,,,
+1727906100000,1.425,1.43,1.42,1.421,74753.4,,,,,
+1727906400000,1.42,1.421,1.408,1.411,158846.8,,,,,
+1727906700000,1.411,1.414,1.403,1.404,154715.0,,,,,
+1727907000000,1.403,1.406,1.397,1.401,126810.6,,,,,
+1727907300000,1.401,1.407,1.398,1.407,124419.0,,,,,
+1727907600000,1.407,1.41,1.404,1.407,64776.4,,,,,
+1727907900000,1.406,1.413,1.405,1.41,81354.8,,,,,
+1727908200000,1.409,1.415,1.408,1.41,46739.1,,,,,
+1727908500000,1.411,1.421,1.411,1.417,76438.4,,,,,
+1727908800000,1.417,1.422,1.415,1.416,91574.2,,,,,
+1727909100000,1.417,1.425,1.416,1.422,118636.4,,,,,
+1727909400000,1.422,1.43,1.422,1.428,177797.4,,,,,
+1727909700000,1.428,1.432,1.425,1.429,45784.8,,,,,
+1727910000000,1.43,1.432,1.422,1.429,174489.9,,,,,
+1727910300000,1.428,1.429,1.425,1.426,81863.5,,,,,
+1727910600000,1.426,1.429,1.424,1.427,60724.6,,,,,
+1727910900000,1.426,1.428,1.423,1.424,71726.8,,,,,
+1727911200000,1.425,1.427,1.422,1.424,22916.7,,,,,
+1727911500000,1.424,1.427,1.422,1.425,123912.0,,,,,
+1727911800000,1.424,1.429,1.424,1.426,29748.2,,,,,
+1727912100000,1.425,1.425,1.42,1.421,34801.4,,,,,
+1727912400000,1.421,1.424,1.418,1.423,73748.3,,,,,
+1727912700000,1.424,1.427,1.418,1.42,97166.8,,,,,
+1727913000000,1.419,1.422,1.417,1.42,62979.8,,,,,
+1727913300000,1.42,1.424,1.419,1.421,50029.3,,,,,
+1727913600000,1.42,1.422,1.411,1.412,143077.1,,,,,
+1727913900000,1.411,1.425,1.41,1.424,122786.8,,,,,
+1727914200000,1.424,1.43,1.423,1.426,112757.3,,,,,
+1727914500000,1.426,1.428,1.417,1.417,128842.3,,,,,
+1727914800000,1.418,1.419,1.406,1.409,147337.0,,,,,
+1727915100000,1.408,1.417,1.405,1.416,141008.4,,,,,
+1727915400000,1.416,1.432,1.413,1.428,168323.9,,,,,
+1727915700000,1.428,1.44,1.423,1.439,259205.8,,,,,
+1727916000000,1.44,1.44,1.42,1.424,444190.2,,,,,
+1727916300000,1.423,1.431,1.423,1.424,128231.2,,,,,
+1727916600000,1.425,1.429,1.42,1.421,96170.9,,,,,
+1727916900000,1.42,1.428,1.417,1.426,141503.1,,,,,
+1727917200000,1.426,1.435,1.425,1.433,169594.5,,,,,
+1727917500000,1.433,1.434,1.426,1.426,113548.4,,,,,
+1727917800000,1.427,1.44,1.427,1.437,201064.2,,,,,
+1727918100000,1.438,1.438,1.431,1.431,166966.1,,,,,
+1727918400000,1.43,1.435,1.43,1.435,140771.8,,,,,
+1727918700000,1.435,1.438,1.429,1.438,53320.8,,,,,
+1727919000000,1.438,1.44,1.435,1.437,134547.0,,,,,
+1727919300000,1.437,1.441,1.429,1.441,88876.6,,,,,
+1727919600000,1.441,1.442,1.431,1.432,162684.4,,,,,
+1727919900000,1.432,1.435,1.429,1.434,101194.8,,,,,
+1727920200000,1.435,1.442,1.434,1.438,69102.4,,,,,
+1727920500000,1.439,1.441,1.436,1.436,55474.4,,,,,
+1727920800000,1.437,1.437,1.431,1.433,64023.9,,,,,
+1727921100000,1.434,1.445,1.434,1.445,101973.4,,,,,
+1727921400000,1.445,1.448,1.441,1.445,123525.7,,,,,
+1727921700000,1.446,1.448,1.442,1.447,145984.4,,,,,
+1727922000000,1.447,1.449,1.443,1.444,54359.1,,,,,
+1727922300000,1.444,1.449,1.442,1.449,63817.6,,,,,
+1727922600000,1.448,1.453,1.446,1.449,203549.5,,,,,
+1727922900000,1.45,1.45,1.441,1.443,80932.2,,,,,
+1727923200000,1.442,1.447,1.441,1.447,88033.5,,,,,
+1727923500000,1.447,1.457,1.447,1.453,94350.2,,,,,
+1727923800000,1.453,1.456,1.451,1.454,62841.5,,,,,
+1727924100000,1.453,1.455,1.449,1.451,92064.6,,,,,
+1727924400000,1.45,1.452,1.446,1.446,47196.5,,,,,
+1727924700000,1.446,1.448,1.442,1.445,65111.3,,,,,
+1727925000000,1.446,1.449,1.442,1.443,35377.8,,,,,
+1727925300000,1.443,1.452,1.442,1.452,44788.1,,,,,
+1727925600000,1.452,1.455,1.449,1.453,77963.4,,,,,
+1727925900000,1.453,1.455,1.45,1.452,90707.7,,,,,
+1727926200000,1.452,1.458,1.452,1.453,61563.0,,,,,
+1727926500000,1.454,1.455,1.447,1.447,152900.6,,,,,
+1727926800000,1.447,1.449,1.444,1.446,109303.1,,,,,
+1727927100000,1.447,1.452,1.446,1.452,74162.7,,,,,
+1727927400000,1.452,1.455,1.451,1.453,55435.1,,,,,
+1727927700000,1.453,1.463,1.453,1.461,91293.7,,,,,
+1727928000000,1.461,1.463,1.458,1.462,82247.2,,,,,
+1727928300000,1.462,1.462,1.454,1.458,142771.0,,,,,
+1727928600000,1.457,1.458,1.451,1.451,99160.6,,,,,
+1727928900000,1.452,1.454,1.447,1.448,60023.3,,,,,
+1727929200000,1.447,1.45,1.446,1.446,62884.3,,,,,
+1727929500000,1.447,1.45,1.445,1.45,44368.6,,,,,
+1727929800000,1.45,1.456,1.45,1.456,55929.7,,,,,
+1727930100000,1.455,1.462,1.455,1.456,165292.4,,,,,
+1727930400000,1.456,1.458,1.452,1.454,218254.7,,,,,
+1727930700000,1.454,1.458,1.453,1.453,124103.5,,,,,
+1727931000000,1.452,1.453,1.447,1.449,66851.4,,,,,
+1727931300000,1.448,1.449,1.445,1.447,50871.5,,,,,
+1727931600000,1.447,1.451,1.446,1.446,59271.3,,,,,
+1727931900000,1.447,1.451,1.447,1.448,93199.1,,,,,
+1727932200000,1.447,1.449,1.444,1.445,67503.2,,,,,
+1727932500000,1.445,1.446,1.441,1.442,196408.8,,,,,
+1727932800000,1.442,1.446,1.438,1.441,89636.4,,,,,
+1727933100000,1.441,1.441,1.433,1.435,280160.8,,,,,
+1727933400000,1.435,1.437,1.43,1.433,83200.1,,,,,
+1727933700000,1.434,1.435,1.426,1.427,123417.8,,,,,
+1727934000000,1.426,1.435,1.426,1.43,250715.2,,,,,
+1727934300000,1.43,1.432,1.425,1.427,144463.4,,,,,
+1727934600000,1.426,1.431,1.424,1.431,108268.0,,,,,
+1727934900000,1.431,1.434,1.429,1.429,214043.7,,,,,
+1727935200000,1.43,1.431,1.425,1.426,83494.4,,,,,
+1727935500000,1.426,1.433,1.426,1.433,69380.0,,,,,
+1727935800000,1.434,1.439,1.433,1.433,126755.9,,,,,
+1727936100000,1.433,1.437,1.433,1.435,43877.4,,,,,
+1727936400000,1.435,1.436,1.432,1.433,38781.7,,,,,
+1727936700000,1.433,1.433,1.426,1.431,109766.7,,,,,
+1727937000000,1.431,1.436,1.429,1.435,56573.4,,,,,
+1727937300000,1.436,1.437,1.429,1.43,96555.0,,,,,
+1727937600000,1.429,1.438,1.428,1.437,71820.7,,,,,
+1727937900000,1.437,1.438,1.434,1.434,49988.7,,,,,
+1727938200000,1.435,1.436,1.431,1.431,53200.7,,,,,
+1727938500000,1.432,1.433,1.431,1.432,15459.3,,,,,
+1727938800000,1.432,1.436,1.43,1.436,60324.2,,,,,
+1727939100000,1.435,1.44,1.428,1.428,80782.6,,,,,
+1727939400000,1.428,1.434,1.427,1.428,72258.4,,,,,
+1727939700000,1.428,1.428,1.416,1.42,436361.0,,,,,
+1727940000000,1.419,1.428,1.417,1.427,163885.3,,,,,
+1727940300000,1.426,1.428,1.42,1.423,103025.3,,,,,
+1727940600000,1.422,1.424,1.419,1.421,116743.4,,,,,
+1727940900000,1.421,1.422,1.416,1.419,53295.7,,,,,
+1727941200000,1.419,1.42,1.412,1.412,140675.4,,,,,
+1727941500000,1.412,1.415,1.405,1.409,430604.2,,,,,
+1727941800000,1.408,1.409,1.396,1.404,566015.7,,,,,
+1727942100000,1.404,1.406,1.4,1.4,129504.9,,,,,
+1727942400000,1.4,1.403,1.396,1.4,160214.9,,,,,
+1727942700000,1.399,1.4,1.38,1.383,674221.1,,,,,
+1727943000000,1.383,1.384,1.366,1.367,953813.8,,,,,
+1727943300000,1.368,1.378,1.365,1.37,700970.2,,,,,
+1727943600000,1.369,1.377,1.359,1.373,448158.7,,,,,
+1727943900000,1.373,1.377,1.366,1.367,206167.3,,,,,
+1727944200000,1.368,1.375,1.364,1.372,372524.7,,,,,
+1727944500000,1.373,1.375,1.365,1.373,265530.9,,,,,
+1727944800000,1.373,1.383,1.373,1.38,302571.3,,,,,
+1727945100000,1.381,1.383,1.369,1.374,263186.4,,,,,
+1727945400000,1.373,1.374,1.355,1.362,429435.7,,,,,
+1727945700000,1.361,1.364,1.357,1.361,251393.7,,,,,
+1727946000000,1.361,1.362,1.348,1.352,550589.9,,,,,
+1727946300000,1.351,1.364,1.351,1.36,244936.7,,,,,
+1727946600000,1.36,1.369,1.359,1.366,224372.7,,,,,
+1727946900000,1.366,1.368,1.358,1.366,364897.7,,,,,
+1727947200000,1.366,1.376,1.363,1.376,314850.9,,,,,
+1727947500000,1.375,1.38,1.374,1.379,257214.2,,,,,
+1727947800000,1.378,1.387,1.376,1.383,230943.6,,,,,
+1727948100000,1.382,1.384,1.376,1.383,156609.5,,,,,
+1727948400000,1.382,1.383,1.371,1.38,301108.4,,,,,
+1727948700000,1.379,1.388,1.379,1.384,158540.8,,,,,
+1727949000000,1.383,1.386,1.378,1.383,155457.5,,,,,
+1727949300000,1.382,1.387,1.382,1.384,128739.4,,,,,
+1727949600000,1.383,1.391,1.381,1.383,152024.3,,,,,
+1727949900000,1.382,1.385,1.379,1.38,181448.1,,,,,
+1727950200000,1.381,1.385,1.38,1.382,109066.3,,,,,
+1727950500000,1.382,1.383,1.373,1.375,147162.6,,,,,
+1727950800000,1.374,1.381,1.374,1.379,207940.2,,,,,
+1727951100000,1.379,1.382,1.375,1.378,114975.7,,,,,
+1727951400000,1.378,1.389,1.377,1.383,122656.4,,,,,
+1727951700000,1.383,1.384,1.377,1.383,181817.3,,,,,
+1727952000000,1.382,1.387,1.382,1.387,82995.1,,,,,
+1727952300000,1.386,1.389,1.384,1.388,149348.0,,,,,
+1727952600000,1.388,1.392,1.387,1.39,315201.9,,,,,
+1727952900000,1.39,1.402,1.387,1.401,323760.4,,,,,
+1727953200000,1.4,1.404,1.398,1.399,283458.7,,,,,
+1727953500000,1.398,1.4,1.389,1.395,244867.2,,,,,
+1727953800000,1.395,1.396,1.392,1.395,87118.1,,,,,
+1727954100000,1.394,1.395,1.384,1.386,120203.9,,,,,
+1727954400000,1.385,1.388,1.376,1.378,129459.5,,,,,
+1727954700000,1.377,1.385,1.377,1.381,83841.7,,,,,
+1727955000000,1.38,1.384,1.377,1.38,225922.6,,,,,
+1727955300000,1.379,1.386,1.379,1.384,79847.3,,,,,
+1727955600000,1.384,1.385,1.38,1.385,176785.8,,,,,
+1727955900000,1.384,1.385,1.38,1.381,72391.8,,,,,
+1727956200000,1.38,1.382,1.377,1.38,97834.2,,,,,
+1727956500000,1.38,1.382,1.378,1.378,133385.8,,,,,
+1727956800000,1.378,1.38,1.361,1.365,522232.3,,,,,
+1727957100000,1.364,1.367,1.359,1.362,280945.8,,,,,
+1727957400000,1.362,1.37,1.362,1.368,147529.6,,,,,
+1727957700000,1.367,1.373,1.364,1.368,110355.7,,,,,
+1727958000000,1.367,1.375,1.366,1.371,396949.3,,,,,
+1727958300000,1.37,1.375,1.368,1.369,106304.3,,,,,
+1727958600000,1.369,1.379,1.366,1.367,361039.4,,,,,
+1727958900000,1.367,1.376,1.367,1.37,244370.5,,,,,
+1727959200000,1.37,1.374,1.366,1.37,162831.5,,,,,
+1727959500000,1.369,1.377,1.368,1.369,219205.1,,,,,
+1727959800000,1.368,1.369,1.361,1.364,183452.1,,,,,
+1727960100000,1.364,1.373,1.364,1.366,116123.7,,,,,
+1727960400000,1.366,1.371,1.364,1.366,162615.3,,,,,
+1727960700000,1.366,1.369,1.352,1.355,521263.0,,,,,
+1727961000000,1.354,1.358,1.345,1.349,319761.1,,,,,
+1727961300000,1.348,1.36,1.344,1.356,327041.3,,,,,
+1727961600000,1.356,1.37,1.356,1.369,370769.6,,,,,
+1727961900000,1.369,1.381,1.369,1.38,371103.7,,,,,
+1727962200000,1.38,1.385,1.369,1.381,418705.2,,,,,
+1727962500000,1.38,1.381,1.362,1.363,183840.6,,,,,
+1727962800000,1.363,1.377,1.36,1.37,229610.8,,,,,
+1727963100000,1.37,1.377,1.368,1.376,207550.6,,,,,
+1727963400000,1.375,1.377,1.362,1.369,212927.9,,,,,
+1727963700000,1.368,1.382,1.367,1.379,192146.9,,,,,
+1727964000000,1.379,1.391,1.377,1.385,405120.0,,,,,
+1727964300000,1.385,1.402,1.383,1.395,396563.6,,,,,
+1727964600000,1.396,1.408,1.381,1.387,505713.4,,,,,
+1727964900000,1.387,1.408,1.387,1.402,778940.2,,,,,
+1727965200000,1.401,1.404,1.387,1.389,399652.7,,,,,
+1727965500000,1.388,1.393,1.38,1.388,459046.0,,,,,
+1727965800000,1.388,1.394,1.381,1.391,313774.2,,,,,
+1727966100000,1.39,1.392,1.381,1.387,209027.7,,,,,
+1727966400000,1.388,1.39,1.374,1.377,156199.5,,,,,
+1727966700000,1.377,1.383,1.371,1.377,181903.0,,,,,
+1727967000000,1.376,1.376,1.364,1.365,216608.9,,,,,
+1727967300000,1.366,1.37,1.36,1.36,109629.6,,,,,
+1727967600000,1.361,1.365,1.355,1.363,200909.4,,,,,
+1727967900000,1.364,1.37,1.356,1.359,203150.1,,,,,
+1727968200000,1.359,1.36,1.353,1.356,169466.0,,,,,
+1727968500000,1.356,1.364,1.351,1.353,226466.3,,,,,
+1727968800000,1.352,1.364,1.346,1.359,276363.1,,,,,
+1727969100000,1.358,1.358,1.341,1.344,265422.4,,,,,
+1727969400000,1.344,1.346,1.337,1.342,433191.9,,,,,
+1727969700000,1.341,1.351,1.329,1.333,484265.6,,,,,
+1727970000000,1.334,1.34,1.331,1.334,283443.7,,,,,
+1727970300000,1.335,1.359,1.333,1.35,393653.4,,,,,
+1727970600000,1.351,1.375,1.351,1.373,423167.9,,,,,
+1727970900000,1.373,1.376,1.368,1.368,254973.9,,,,,
+1727971200000,1.369,1.375,1.365,1.366,267204.2,,,,,
+1727971500000,1.366,1.374,1.356,1.368,439427.0,,,,,
+1727971800000,1.369,1.37,1.358,1.358,337315.1,,,,,
+1727972100000,1.359,1.365,1.351,1.351,276096.8,,,,,
+1727972400000,1.35,1.353,1.339,1.342,316341.1,,,,,
+1727972700000,1.342,1.344,1.334,1.335,351825.0,,,,,
+1727973000000,1.335,1.344,1.331,1.344,298514.2,,,,,
+1727973300000,1.343,1.347,1.34,1.342,193304.8,,,,,
+1727973600000,1.342,1.344,1.336,1.343,259005.8,,,,,
+1727973900000,1.342,1.347,1.341,1.341,187365.3,,,,,
+1727974200000,1.342,1.347,1.339,1.34,159297.6,,,,,
+1727974500000,1.341,1.344,1.336,1.342,199029.4,,,,,
+1727974800000,1.342,1.342,1.329,1.339,429554.8,,,,,
+1727975100000,1.339,1.351,1.339,1.35,271352.6,,,,,
+1727975400000,1.35,1.359,1.349,1.356,264890.1,,,,,
+1727975700000,1.356,1.364,1.355,1.361,325281.5,,,,,
+1727976000000,1.361,1.372,1.361,1.372,459283.9,,,,,
+1727976300000,1.372,1.374,1.366,1.367,246867.3,,,,,
+1727976600000,1.367,1.371,1.361,1.362,192219.0,,,,,
+1727976900000,1.361,1.363,1.35,1.351,205544.7,,,,,
+1727977200000,1.35,1.361,1.348,1.36,155777.3,,,,,
+1727977500000,1.361,1.363,1.357,1.358,146916.4,,,,,
+1727977800000,1.357,1.365,1.356,1.365,219649.4,,,,,
+1727978100000,1.364,1.369,1.361,1.362,170178.4,,,,,
+1727978400000,1.363,1.367,1.359,1.363,166968.5,,,,,
+1727978700000,1.362,1.365,1.358,1.359,100229.8,,,,,
+1727979000000,1.358,1.364,1.358,1.364,43117.6,,,,,
+1727979300000,1.363,1.369,1.36,1.364,346845.1,,,,,
+1727979600000,1.364,1.371,1.361,1.363,159045.1,,,,,
+1727979900000,1.363,1.367,1.359,1.36,137824.6,,,,,
+1727980200000,1.359,1.36,1.35,1.352,198942.1,,,,,
+1727980500000,1.351,1.361,1.351,1.359,113852.9,,,,,
+1727980800000,1.36,1.366,1.357,1.361,95753.2,,,,,
+1727981100000,1.362,1.367,1.358,1.364,105102.2,,,,,
+1727981400000,1.363,1.367,1.361,1.362,88694.8,,,,,
+1727981700000,1.362,1.364,1.359,1.359,46729.3,,,,,
+1727982000000,1.358,1.362,1.356,1.362,163605.9,,,,,
+1727982300000,1.362,1.365,1.356,1.359,110437.9,,,,,
+1727982600000,1.359,1.36,1.352,1.36,105507.4,,,,,
+1727982900000,1.36,1.362,1.358,1.361,74989.7,,,,,
+1727983200000,1.36,1.366,1.358,1.363,82622.0,,,,,
+1727983500000,1.364,1.37,1.363,1.365,83247.4,,,,,
+1727983800000,1.365,1.374,1.364,1.374,159102.7,,,,,
+1727984100000,1.373,1.376,1.37,1.376,72123.1,,,,,
+1727984400000,1.375,1.376,1.37,1.376,189920.9,,,,,
+1727984700000,1.376,1.381,1.374,1.38,178372.5,,,,,
+1727985000000,1.38,1.384,1.377,1.383,232150.4,,,,,
+1727985300000,1.382,1.385,1.378,1.383,225589.3,,,,,
+1727985600000,1.383,1.385,1.377,1.385,160402.4,,,,,
+1727985900000,1.385,1.389,1.379,1.382,183479.6,,,,,
+1727986200000,1.382,1.383,1.375,1.377,83338.0,,,,,
+1727986500000,1.377,1.382,1.376,1.379,77627.4,,,,,
+1727986800000,1.379,1.381,1.369,1.371,212684.4,,,,,
+1727987100000,1.37,1.37,1.366,1.367,107544.2,,,,,
+1727987400000,1.368,1.369,1.363,1.366,76598.9,,,,,
+1727987700000,1.366,1.372,1.366,1.371,52317.5,,,,,
+1727988000000,1.372,1.374,1.369,1.373,54163.1,,,,,
+1727988300000,1.373,1.376,1.371,1.372,66056.2,,,,,
+1727988600000,1.372,1.374,1.366,1.367,95670.0,,,,,
+1727988900000,1.367,1.369,1.364,1.367,58897.8,,,,,
+1727989200000,1.366,1.368,1.358,1.358,111166.8,,,,,
+1727989500000,1.358,1.364,1.354,1.363,138371.0,,,,,
+1727989800000,1.363,1.368,1.363,1.368,123624.8,,,,,
+1727990100000,1.369,1.37,1.364,1.37,106521.9,,,,,
+1727990400000,1.37,1.373,1.367,1.372,37345.0,,,,,
+1727990700000,1.373,1.374,1.367,1.37,59629.5,,,,,
+1727991000000,1.371,1.372,1.368,1.37,52254.9,,,,,
+1727991300000,1.369,1.372,1.366,1.366,64396.4,,,,,
+1727991600000,1.366,1.369,1.365,1.368,91635.5,,,,,
+1727991900000,1.368,1.371,1.367,1.37,93298.2,,,,,
+1727992200000,1.369,1.371,1.368,1.37,20484.7,,,,,
+1727992500000,1.37,1.371,1.368,1.369,61573.9,,,,,
+1727992800000,1.368,1.371,1.364,1.369,87852.9,,,,,
+1727993100000,1.369,1.37,1.362,1.37,203191.5,,,,,
+1727993400000,1.369,1.373,1.366,1.373,83845.2,,,,,
+1727993700000,1.372,1.373,1.362,1.364,77627.5,,,,,
+1727994000000,1.364,1.376,1.363,1.373,285554.7,,,,,
+1727994300000,1.373,1.376,1.369,1.373,84199.6,,,,,
+1727994600000,1.374,1.383,1.371,1.382,226192.5,,,,,
+1727994900000,1.381,1.382,1.371,1.372,66398.9,,,,,
+1727995200000,1.371,1.374,1.369,1.373,89148.5,,,,,
+1727995500000,1.373,1.374,1.37,1.373,44547.4,,,,,
+1727995800000,1.373,1.379,1.373,1.379,37554.9,,,,,
+1727996100000,1.378,1.379,1.375,1.376,49923.6,,,,,
+1727996400000,1.377,1.385,1.376,1.378,56719.0,,,,,
+1727996700000,1.378,1.385,1.377,1.377,251576.4,,,,,
+1727997000000,1.378,1.383,1.377,1.378,126045.9,,,,,
+1727997300000,1.379,1.381,1.37,1.371,116221.5,,,,,
+1727997600000,1.371,1.374,1.366,1.368,134363.4,,,,,
+1727997900000,1.369,1.373,1.367,1.373,66925.4,,,,,
+1727998200000,1.373,1.377,1.372,1.374,78970.5,,,,,
+1727998500000,1.374,1.378,1.371,1.375,106508.4,,,,,
+1727998800000,1.374,1.378,1.373,1.375,40267.1,,,,,
+1727999100000,1.375,1.377,1.371,1.373,77364.8,,,,,
+1727999400000,1.372,1.374,1.366,1.371,157329.9,,,,,
+1727999700000,1.371,1.374,1.369,1.37,109302.4,,,,,
+1728000000000,1.37,1.374,1.366,1.372,118888.1,,,,,
+1728000300000,1.371,1.377,1.367,1.372,176935.7,,,,,
+1728000600000,1.373,1.379,1.37,1.371,92904.7,,,,,
+1728000900000,1.37,1.376,1.364,1.37,113824.2,,,,,
+1728001200000,1.37,1.372,1.365,1.369,104916.8,,,,,
+1728001500000,1.368,1.372,1.362,1.369,83687.6,,,,,
+1728001800000,1.37,1.374,1.365,1.37,145788.7,,,,,
+1728002100000,1.37,1.37,1.364,1.368,119351.4,,,,,
+1728002400000,1.367,1.368,1.361,1.367,199185.8,,,,,
+1728002700000,1.367,1.37,1.364,1.364,41072.0,,,,,
+1728003000000,1.365,1.368,1.359,1.361,76349.6,,,,,
+1728003300000,1.361,1.363,1.353,1.355,124455.4,,,,,
+1728003600000,1.356,1.364,1.355,1.363,55126.8,,,,,
+1728003900000,1.362,1.366,1.356,1.366,84199.2,,,,,
+1728004200000,1.365,1.371,1.362,1.367,78169.4,,,,,
+1728004500000,1.366,1.376,1.366,1.375,89101.0,,,,,
+1728004800000,1.375,1.387,1.373,1.386,136526.5,,,,,
+1728005100000,1.385,1.395,1.379,1.39,298020.8,,,,,
+1728005400000,1.391,1.399,1.387,1.387,222300.3,,,,,
+1728005700000,1.387,1.387,1.381,1.384,167359.4,,,,,
+1728006000000,1.384,1.386,1.378,1.384,145449.1,,,,,
+1728006300000,1.383,1.392,1.382,1.392,214748.4,,,,,
+1728006600000,1.391,1.393,1.388,1.391,134004.0,,,,,
+1728006900000,1.39,1.393,1.388,1.391,90503.7,,,,,
+1728007200000,1.392,1.401,1.389,1.392,311185.8,,,,,
+1728007500000,1.393,1.397,1.39,1.396,195497.6,,,,,
+1728007800000,1.396,1.401,1.393,1.396,132862.3,,,,,
+1728008100000,1.396,1.397,1.391,1.391,91667.3,,,,,
+1728008400000,1.392,1.393,1.388,1.39,100938.9,,,,,
+1728008700000,1.389,1.392,1.387,1.392,79492.8,,,,,
+1728009000000,1.392,1.398,1.39,1.393,84095.1,,,,,
+1728009300000,1.394,1.399,1.392,1.399,100090.6,,,,,
+1728009600000,1.398,1.4,1.395,1.397,153518.2,,,,,
+1728009900000,1.396,1.397,1.39,1.395,121056.8,,,,,
+1728010200000,1.394,1.394,1.388,1.389,75378.1,,,,,
+1728010500000,1.388,1.388,1.382,1.382,110665.5,,,,,
+1728010800000,1.383,1.385,1.378,1.379,97357.1,,,,,
+1728011100000,1.379,1.379,1.373,1.374,58381.9,,,,,
+1728011400000,1.374,1.378,1.373,1.376,270475.0,,,,,
+1728011700000,1.376,1.376,1.373,1.373,101013.4,,,,,
+1728012000000,1.374,1.376,1.37,1.37,83242.9,,,,,
+1728012300000,1.371,1.371,1.367,1.367,77393.4,,,,,
+1728012600000,1.367,1.371,1.363,1.367,239994.0,,,,,
+1728012900000,1.366,1.368,1.363,1.367,63396.5,,,,,
+1728013200000,1.367,1.369,1.366,1.367,36179.2,,,,,
+1728013500000,1.368,1.372,1.366,1.37,53362.7,,,,,
+1728013800000,1.37,1.376,1.369,1.373,77821.7,,,,,
+1728014100000,1.373,1.375,1.371,1.375,60137.6,,,,,
+1728014400000,1.375,1.379,1.373,1.379,109253.7,,,,,
+1728014700000,1.379,1.382,1.378,1.381,46129.2,,,,,
+1728015000000,1.381,1.382,1.379,1.381,50860.4,,,,,
+1728015300000,1.381,1.384,1.378,1.383,59753.7,,,,,
+1728015600000,1.383,1.39,1.383,1.389,34740.6,,,,,
+1728015900000,1.389,1.395,1.388,1.39,256156.4,,,,,
+1728016200000,1.391,1.397,1.39,1.394,103054.8,,,,,
+1728016500000,1.395,1.396,1.389,1.39,60414.3,,,,,
+1728016800000,1.39,1.391,1.383,1.387,198146.2,,,,,
+1728017100000,1.386,1.386,1.379,1.38,88360.7,,,,,
+1728017400000,1.38,1.381,1.374,1.374,64210.0,,,,,
+1728017700000,1.374,1.379,1.374,1.376,39623.9,,,,,
+1728018000000,1.375,1.377,1.373,1.376,56989.0,,,,,
+1728018300000,1.377,1.382,1.375,1.382,35036.9,,,,,
+1728018600000,1.383,1.385,1.373,1.373,204875.1,,,,,
+1728018900000,1.374,1.377,1.369,1.375,189589.8,,,,,
+1728019200000,1.376,1.381,1.376,1.378,99610.7,,,,,
+1728019500000,1.377,1.38,1.373,1.377,82674.1,,,,,
+1728019800000,1.378,1.38,1.376,1.377,56410.2,,,,,
+1728020100000,1.377,1.381,1.376,1.381,38609.6,,,,,
+1728020400000,1.381,1.383,1.381,1.382,24124.8,,,,,
+1728020700000,1.382,1.383,1.378,1.383,190016.6,,,,,
+1728021000000,1.383,1.384,1.381,1.383,107944.8,,,,,
+1728021300000,1.383,1.385,1.383,1.383,60686.6,,,,,
+1728021600000,1.383,1.386,1.374,1.374,243154.1,,,,,
+1728021900000,1.375,1.377,1.37,1.375,135467.4,,,,,
+1728022200000,1.375,1.378,1.375,1.376,33090.8,,,,,
+1728022500000,1.376,1.383,1.375,1.377,237785.4,,,,,
+1728022800000,1.377,1.387,1.377,1.385,117170.2,,,,,
+1728023100000,1.385,1.387,1.38,1.382,77046.2,,,,,
+1728023400000,1.381,1.39,1.38,1.388,213834.8,,,,,
+1728023700000,1.387,1.389,1.378,1.378,215714.4,,,,,
+1728024000000,1.378,1.381,1.375,1.38,80916.8,,,,,
+1728024300000,1.379,1.382,1.376,1.382,127585.0,,,,,
+1728024600000,1.382,1.383,1.374,1.375,105915.6,,,,,
+1728024900000,1.374,1.375,1.37,1.372,107851.9,,,,,
+1728025200000,1.371,1.373,1.369,1.37,249164.4,,,,,
+1728025500000,1.37,1.373,1.368,1.368,179381.0,,,,,
+1728025800000,1.368,1.371,1.362,1.371,179796.5,,,,,
+1728026100000,1.371,1.373,1.369,1.37,96794.5,,,,,
+1728026400000,1.37,1.379,1.369,1.377,119968.5,,,,,
+1728026700000,1.378,1.384,1.378,1.383,255713.7,,,,,
+1728027000000,1.383,1.389,1.38,1.386,318415.2,,,,,
+1728027300000,1.385,1.385,1.374,1.375,374190.5,,,,,
+1728027600000,1.376,1.377,1.368,1.371,177790.1,,,,,
+1728027900000,1.37,1.374,1.369,1.37,329406.4,,,,,
+1728028200000,1.37,1.378,1.37,1.377,282502.5,,,,,
+1728028500000,1.378,1.378,1.373,1.374,144796.5,,,,,
+1728028800000,1.375,1.384,1.373,1.384,659774.4,,,,,
+1728029100000,1.384,1.395,1.383,1.393,435668.6,,,,,
+1728029400000,1.392,1.394,1.388,1.393,300428.4,,,,,
+1728029700000,1.393,1.399,1.388,1.398,261090.2,,,,,
+1728030000000,1.397,1.403,1.394,1.397,384096.6,,,,,
+1728030300000,1.398,1.398,1.389,1.392,531090.6,,,,,
+1728030600000,1.392,1.395,1.387,1.395,253268.3,,,,,
+1728030900000,1.395,1.401,1.394,1.395,428436.3,,,,,
+1728031200000,1.394,1.401,1.394,1.396,265732.6,,,,,
+1728031500000,1.396,1.398,1.393,1.395,388496.5,,,,,
+1728031800000,1.395,1.398,1.39,1.39,227608.5,,,,,
+1728032100000,1.391,1.391,1.386,1.389,197168.1,,,,,
+1728032400000,1.389,1.396,1.388,1.395,192771.9,,,,,
+1728032700000,1.396,1.4,1.394,1.396,310086.8,,,,,
+1728033000000,1.396,1.403,1.393,1.4,228047.7,,,,,
+1728033300000,1.4,1.404,1.397,1.4,224790.7,,,,,
+1728033600000,1.4,1.4,1.395,1.397,212714.4,,,,,
+1728033900000,1.397,1.398,1.391,1.395,176642.3,,,,,
+1728034200000,1.395,1.397,1.39,1.395,153216.4,,,,,
+1728034500000,1.395,1.396,1.389,1.396,201078.1,,,,,
+1728034800000,1.396,1.397,1.391,1.392,122010.0,,,,,
+1728035100000,1.392,1.395,1.387,1.388,150988.8,,,,,
+1728035400000,1.389,1.389,1.386,1.387,148551.3,,,,,
+1728035700000,1.387,1.39,1.386,1.387,181220.9,,,,,
+1728036000000,1.388,1.399,1.387,1.398,240229.4,,,,,
+1728036300000,1.397,1.398,1.388,1.39,169705.9,,,,,
+1728036600000,1.39,1.396,1.388,1.395,113312.7,,,,,
+1728036900000,1.395,1.396,1.39,1.391,116550.5,,,,,
+1728037200000,1.392,1.398,1.392,1.395,94008.5,,,,,
+1728037500000,1.395,1.397,1.39,1.392,102443.8,,,,,
+1728037800000,1.393,1.4,1.39,1.399,106864.9,,,,,
+1728038100000,1.399,1.401,1.397,1.401,106065.1,,,,,
+1728038400000,1.4,1.401,1.397,1.401,94201.0,,,,,
+1728038700000,1.401,1.401,1.396,1.398,95700.0,,,,,
+1728039000000,1.398,1.399,1.392,1.393,148456.7,,,,,
+1728039300000,1.393,1.394,1.387,1.387,150873.8,,,,,
+1728039600000,1.388,1.394,1.386,1.393,176022.2,,,,,
+1728039900000,1.393,1.395,1.389,1.392,91558.9,,,,,
+1728040200000,1.391,1.395,1.391,1.394,96415.7,,,,,
+1728040500000,1.393,1.396,1.389,1.396,103143.5,,,,,
+1728040800000,1.395,1.397,1.389,1.391,175109.8,,,,,
+1728041100000,1.39,1.394,1.39,1.393,95433.0,,,,,
+1728041400000,1.393,1.396,1.39,1.391,201533.4,,,,,
+1728041700000,1.392,1.395,1.388,1.394,137724.7,,,,,
+1728042000000,1.394,1.397,1.393,1.396,125857.9,,,,,
+1728042300000,1.396,1.405,1.396,1.402,303110.8,,,,,
+1728042600000,1.402,1.405,1.4,1.403,67248.3,,,,,
+1728042900000,1.403,1.409,1.4,1.404,314761.8,,,,,
+1728043200000,1.405,1.408,1.389,1.399,702300.7,,,,,
+1728043500000,1.398,1.402,1.393,1.393,269621.6,,,,,
+1728043800000,1.394,1.398,1.391,1.393,162279.2,,,,,
+1728044100000,1.393,1.402,1.393,1.401,104554.6,,,,,
+1728044400000,1.402,1.403,1.395,1.4,163705.0,,,,,
+1728044700000,1.401,1.404,1.398,1.403,161727.9,,,,,
+1728045000000,1.402,1.411,1.379,1.386,1193746.4,,,,,
+1728045300000,1.387,1.396,1.387,1.395,450101.8,,,,,
+1728045600000,1.395,1.396,1.382,1.384,362419.6,,,,,
+1728045900000,1.385,1.402,1.385,1.399,402876.2,,,,,
+1728046200000,1.399,1.408,1.395,1.406,605715.6,,,,,
+1728046500000,1.407,1.421,1.404,1.42,460249.8,,,,,
+1728046800000,1.42,1.424,1.41,1.411,797357.1,,,,,
+1728047100000,1.411,1.418,1.406,1.414,448423.0,,,,,
+1728047400000,1.414,1.424,1.413,1.419,391675.5,,,,,
+1728047700000,1.419,1.423,1.407,1.409,700615.1,,,,,
+1728048000000,1.409,1.412,1.405,1.409,203462.0,,,,,
+1728048300000,1.409,1.415,1.406,1.407,501239.0,,,,,
+1728048600000,1.407,1.414,1.401,1.414,489405.0,,,,,
+1728048900000,1.414,1.423,1.413,1.423,402572.4,,,,,
+1728049200000,1.424,1.436,1.423,1.432,870632.3,,,,,
+1728049500000,1.432,1.433,1.422,1.426,437350.2,,,,,
+1728049800000,1.425,1.43,1.418,1.419,263053.7,,,,,
+1728050100000,1.419,1.423,1.416,1.419,322432.6,,,,,
+1728050400000,1.419,1.422,1.411,1.413,228887.2,,,,,
+1728050700000,1.413,1.413,1.396,1.4,805921.7,,,,,
+1728051000000,1.4,1.403,1.39,1.401,463215.2,,,,,
+1728051300000,1.4,1.406,1.397,1.404,155575.6,,,,,
+1728051600000,1.404,1.404,1.383,1.384,457121.5,,,,,
+1728051900000,1.384,1.389,1.377,1.383,335069.9,,,,,
+1728052200000,1.383,1.385,1.376,1.383,569220.2,,,,,
+1728052500000,1.382,1.389,1.381,1.384,286618.3,,,,,
+1728052800000,1.385,1.395,1.385,1.394,277639.8,,,,,
+1728053100000,1.393,1.397,1.39,1.395,187649.4,,,,,
+1728053400000,1.394,1.403,1.394,1.401,386901.1,,,,,
+1728053700000,1.402,1.403,1.395,1.4,71938.7,,,,,
+1728054000000,1.401,1.411,1.4,1.41,115573.1,,,,,
+1728054300000,1.41,1.423,1.409,1.419,493348.4,,,,,
+1728054600000,1.419,1.425,1.414,1.417,386474.6,,,,,
+1728054900000,1.417,1.423,1.414,1.416,480533.0,,,,,
+1728055200000,1.416,1.417,1.409,1.416,231435.4,,,,,
+1728055500000,1.416,1.416,1.409,1.413,278779.6,,,,,
+1728055800000,1.413,1.415,1.408,1.413,235406.6,,,,,
+1728056100000,1.413,1.416,1.409,1.414,92205.9,,,,,
+1728056400000,1.414,1.42,1.411,1.42,133590.7,,,,,
+1728056700000,1.419,1.422,1.415,1.417,124142.2,,,,,
+1728057000000,1.418,1.425,1.415,1.423,89100.4,,,,,
+1728057300000,1.423,1.436,1.423,1.435,505765.2,,,,,
+1728057600000,1.435,1.453,1.433,1.44,1118437.9,,,,,
+1728057900000,1.441,1.448,1.433,1.435,484919.9,,,,,
+1728058200000,1.435,1.443,1.434,1.442,165191.3,,,,,
+1728058500000,1.441,1.445,1.437,1.442,353067.1,,,,,
+1728058800000,1.442,1.463,1.44,1.448,586269.6,,,,,
+1728059100000,1.448,1.454,1.441,1.452,357399.5,,,,,
+1728059400000,1.452,1.469,1.451,1.466,433633.8,,,,,
+1728059700000,1.467,1.47,1.456,1.46,496280.7,,,,,
+1728060000000,1.46,1.463,1.455,1.459,289124.5,,,,,
+1728060300000,1.459,1.463,1.454,1.462,186602.0,,,,,
+1728060600000,1.462,1.464,1.446,1.459,561653.6,,,,,
+1728060900000,1.459,1.46,1.454,1.457,169220.2,,,,,
+1728061200000,1.456,1.459,1.45,1.454,284884.5,,,,,
+1728061500000,1.455,1.462,1.451,1.46,365547.7,,,,,
+1728061800000,1.461,1.463,1.446,1.449,263537.2,,,,,
+1728062100000,1.45,1.454,1.447,1.447,149151.4,,,,,
+1728062400000,1.448,1.45,1.443,1.446,240480.8,,,,,
+1728062700000,1.446,1.447,1.44,1.441,109527.0,,,,,
+1728063000000,1.441,1.453,1.441,1.446,378935.1,,,,,
+1728063300000,1.446,1.449,1.442,1.445,186460.5,,,,,
+1728063600000,1.445,1.454,1.443,1.453,68103.6,,,,,
+1728063900000,1.453,1.456,1.451,1.452,85214.5,,,,,
+1728064200000,1.451,1.452,1.448,1.452,96459.9,,,,,
+1728064500000,1.452,1.452,1.445,1.446,150695.4,,,,,
+1728064800000,1.446,1.447,1.438,1.439,117679.7,,,,,
+1728065100000,1.439,1.446,1.437,1.443,116594.4,,,,,
+1728065400000,1.444,1.446,1.441,1.445,82170.7,,,,,
+1728065700000,1.445,1.449,1.442,1.445,81887.0,,,,,
+1728066000000,1.445,1.447,1.442,1.445,88671.1,,,,,
+1728066300000,1.445,1.449,1.443,1.445,114915.8,,,,,
+1728066600000,1.445,1.45,1.444,1.448,71689.3,,,,,
+1728066900000,1.448,1.451,1.446,1.448,46279.5,,,,,
+1728067200000,1.449,1.451,1.445,1.446,119985.6,,,,,
+1728067500000,1.446,1.45,1.445,1.446,78834.4,,,,,
+1728067800000,1.447,1.45,1.446,1.45,108666.5,,,,,
+1728068100000,1.45,1.453,1.447,1.451,85114.5,,,,,
+1728068400000,1.451,1.461,1.45,1.453,361383.1,,,,,
+1728068700000,1.454,1.457,1.451,1.453,176274.6,,,,,
+1728069000000,1.453,1.458,1.453,1.458,104969.1,,,,,
+1728069300000,1.457,1.46,1.456,1.46,142662.2,,,,,
+1728069600000,1.46,1.461,1.455,1.455,152955.6,,,,,
+1728069900000,1.455,1.456,1.446,1.45,167170.6,,,,,
+1728070200000,1.45,1.453,1.449,1.449,88847.1,,,,,
+1728070500000,1.449,1.45,1.445,1.448,122566.7,,,,,
+1728070800000,1.448,1.458,1.448,1.454,204172.3,,,,,
+1728071100000,1.453,1.459,1.453,1.457,76735.1,,,,,
+1728071400000,1.457,1.461,1.457,1.46,92449.6,,,,,
+1728071700000,1.46,1.462,1.455,1.459,194685.8,,,,,
+1728072000000,1.46,1.462,1.456,1.459,209326.3,,,,,
+1728072300000,1.459,1.46,1.456,1.458,63562.8,,,,,
+1728072600000,1.458,1.458,1.452,1.458,102963.1,,,,,
+1728072900000,1.457,1.458,1.452,1.454,93679.3,,,,,
+1728073200000,1.453,1.456,1.452,1.452,47307.5,,,,,
+1728073500000,1.453,1.454,1.449,1.451,53180.1,,,,,
+1728073800000,1.45,1.452,1.448,1.451,96340.2,,,,,
+1728074100000,1.45,1.456,1.45,1.454,66947.8,,,,,
+1728074400000,1.454,1.458,1.454,1.456,43476.1,,,,,
+1728074700000,1.456,1.459,1.455,1.458,27845.3,,,,,
+1728075000000,1.458,1.459,1.456,1.458,53902.6,,,,,
+1728075300000,1.458,1.461,1.457,1.458,65836.5,,,,,
+1728075600000,1.458,1.463,1.457,1.459,160228.6,,,,,
+1728075900000,1.46,1.462,1.457,1.461,72107.3,,,,,
+1728076200000,1.461,1.463,1.46,1.461,54678.3,,,,,
+1728076500000,1.462,1.462,1.458,1.461,45958.2,,,,,
+1728076800000,1.46,1.462,1.457,1.458,77353.4,,,,,
+1728077100000,1.458,1.459,1.455,1.456,107548.6,,,,,
+1728077400000,1.456,1.457,1.45,1.451,88993.6,,,,,
+1728077700000,1.451,1.451,1.449,1.45,25680.1,,,,,
+1728078000000,1.45,1.453,1.449,1.452,78522.8,,,,,
+1728078300000,1.452,1.452,1.448,1.45,59094.4,,,,,
+1728078600000,1.45,1.452,1.449,1.451,32485.1,,,,,
+1728078900000,1.45,1.451,1.448,1.449,23445.5,,,,,
+1728079200000,1.449,1.458,1.449,1.453,53398.0,,,,,
+1728079500000,1.454,1.456,1.449,1.452,47046.2,,,,,
+1728079800000,1.451,1.452,1.449,1.45,35702.7,,,,,
+1728080100000,1.451,1.458,1.449,1.456,68048.1,,,,,
+1728080400000,1.457,1.458,1.451,1.455,70828.6,,,,,
+1728080700000,1.455,1.455,1.453,1.455,42472.2,,,,,
+1728081000000,1.454,1.457,1.453,1.454,34994.6,,,,,
+1728081300000,1.454,1.455,1.451,1.451,22552.5,,,,,
+1728081600000,1.451,1.454,1.45,1.451,37626.0,,,,,
+1728081900000,1.451,1.454,1.45,1.454,12383.1,,,,,
+1728082200000,1.454,1.456,1.453,1.456,20520.8,,,,,
+1728082500000,1.456,1.458,1.455,1.458,50861.1,,,,,
+1728082800000,1.458,1.459,1.453,1.453,41706.8,,,,,
+1728083100000,1.454,1.456,1.451,1.453,46471.9,,,,,
+1728083400000,1.453,1.457,1.453,1.456,31224.5,,,,,
+1728083700000,1.456,1.457,1.453,1.454,56263.9,,,,,
+1728084000000,1.454,1.457,1.453,1.456,39596.6,,,,,
+1728084300000,1.456,1.458,1.454,1.455,105397.8,,,,,
+1728084600000,1.455,1.456,1.454,1.454,114153.2,,,,,
+1728084900000,1.454,1.458,1.452,1.456,90828.8,,,,,
+1728085200000,1.457,1.461,1.457,1.461,24381.6,,,,,
+1728085500000,1.461,1.465,1.46,1.464,112371.3,,,,,
+1728085800000,1.464,1.469,1.464,1.467,107900.6,,,,,
+1728086100000,1.466,1.468,1.464,1.466,103021.0,,,,,
+1728086400000,1.467,1.478,1.466,1.476,258144.1,,,,,
+1728086700000,1.475,1.477,1.472,1.477,75216.5,,,,,
+1728087000000,1.476,1.478,1.473,1.475,122957.1,,,,,
+1728087300000,1.475,1.479,1.469,1.47,87172.6,sell,1.46966889,232.19219772729588,463129,8.188889673364223
+1728087600000,1.47,1.471,1.462,1.464,82180.0,,,,,
+1728087900000,1.464,1.471,1.464,1.47,60255.4,,,,,
+1728088200000,1.47,1.477,1.469,1.477,135988.0,,,,,
+1728088500000,1.476,1.476,1.47,1.472,52682.5,,,,,
+1728088800000,1.472,1.478,1.472,1.476,74084.8,,,,,
+1728089100000,1.476,1.479,1.475,1.477,42975.2,,,,,
+1728089400000,1.477,1.48,1.476,1.48,73704.1,,,,,
+1728089700000,1.479,1.482,1.479,1.481,49302.9,,,,,
+1728090000000,1.481,1.481,1.472,1.475,116965.9,,,,,
+1728090300000,1.475,1.477,1.473,1.475,57013.2,,,,,
+1728090600000,1.476,1.482,1.475,1.479,39784.6,,,,,
+1728090900000,1.479,1.482,1.476,1.477,50271.9,,,,,
+1728091200000,1.476,1.477,1.469,1.474,74875.4,,,,,
+1728091500000,1.473,1.473,1.467,1.468,45558.5,,,,,
+1728091800000,1.468,1.471,1.466,1.468,73791.6,,,,,
+1728092100000,1.468,1.47,1.467,1.47,54784.8,,,,,
+1728092400000,1.47,1.47,1.468,1.468,61488.7,,,,,
+1728092700000,1.469,1.476,1.469,1.471,95804.7,,,,,
+1728093000000,1.472,1.473,1.467,1.469,35740.1,,,,,
+1728093300000,1.469,1.471,1.467,1.469,56867.4,,,,,
+1728093600000,1.469,1.47,1.466,1.468,84976.9,,,,,
+1728093900000,1.468,1.469,1.465,1.466,91648.3,,,,,
+1728094200000,1.466,1.467,1.464,1.465,68645.7,,,,,
+1728094500000,1.465,1.472,1.465,1.472,74635.9,,,,,
+1728094800000,1.472,1.475,1.472,1.474,50196.3,,,,,
+1728095100000,1.475,1.475,1.472,1.473,25902.7,,,,,
+1728095400000,1.473,1.476,1.471,1.473,32870.7,,,,,
+1728095700000,1.472,1.477,1.472,1.473,30958.4,,,,,
+1728096000000,1.473,1.475,1.47,1.47,16628.6,,,,,
+1728096300000,1.47,1.472,1.465,1.467,71738.4,,,,,
+1728096600000,1.467,1.467,1.459,1.46,117017.8,,,,,
+1728096900000,1.46,1.46,1.454,1.457,73939.5,,,,,
+1728097200000,1.456,1.456,1.436,1.45,878099.4,,,,,
+1728097500000,1.45,1.454,1.445,1.45,251396.1,,,,,
+1728097800000,1.45,1.452,1.447,1.45,108916.5,,,,,
+1728098100000,1.451,1.455,1.445,1.453,144766.2,,,,,
+1728098400000,1.453,1.455,1.447,1.452,128768.0,,,,,
+1728098700000,1.451,1.452,1.446,1.449,101998.5,,,,,
+1728099000000,1.449,1.451,1.442,1.444,109043.2,,,,,
+1728099300000,1.443,1.445,1.441,1.444,77347.4,,,,,
+1728099600000,1.443,1.447,1.442,1.444,85800.6,,,,,
+1728099900000,1.444,1.444,1.438,1.439,103132.3,,,,,
+1728100200000,1.439,1.441,1.437,1.437,60181.2,,,,,
+1728100500000,1.437,1.439,1.432,1.434,118170.2,,,,,
+1728100800000,1.435,1.451,1.433,1.444,399473.3,,,,,
+1728101100000,1.443,1.447,1.441,1.443,112774.3,,,,,
+1728101400000,1.443,1.443,1.431,1.432,307007.4,,,,,
+1728101700000,1.432,1.437,1.429,1.437,157102.9,,,,,
+1728102000000,1.438,1.443,1.437,1.442,92621.5,,,,,
+1728102300000,1.443,1.449,1.442,1.448,83661.4,,,,,
+1728102600000,1.448,1.449,1.443,1.446,71792.0,,,,,
+1728102900000,1.446,1.451,1.444,1.449,66142.6,,,,,
+1728103200000,1.449,1.45,1.445,1.448,80269.0,,,,,
+1728103500000,1.449,1.452,1.445,1.445,102737.3,,,,,
+1728103800000,1.446,1.446,1.443,1.443,68197.4,,,,,
+1728104100000,1.443,1.444,1.441,1.442,61176.6,,,,,
+1728104400000,1.442,1.449,1.442,1.446,105933.1,,,,,
+1728104700000,1.447,1.455,1.446,1.454,92439.4,,,,,
+1728105000000,1.454,1.462,1.453,1.455,207334.3,,,,,
+1728105300000,1.455,1.456,1.451,1.452,124260.6,,,,,
+1728105600000,1.451,1.454,1.449,1.453,78130.5,,,,,
+1728105900000,1.452,1.453,1.45,1.453,49648.9,,,,,
+1728106200000,1.452,1.455,1.449,1.451,113309.2,,,,,
+1728106500000,1.45,1.455,1.449,1.449,105979.1,,,,,
+1728106800000,1.45,1.452,1.448,1.451,90285.3,,,,,
+1728107100000,1.451,1.455,1.451,1.453,85385.7,,,,,
+1728107400000,1.454,1.457,1.45,1.455,139810.9,,,,,
+1728107700000,1.455,1.455,1.451,1.451,126479.9,,,,,
+1728108000000,1.451,1.454,1.449,1.449,102317.5,,,,,
+1728108300000,1.45,1.45,1.443,1.443,110856.5,,,,,
+1728108600000,1.444,1.446,1.439,1.441,240220.7,,,,,
+1728108900000,1.441,1.445,1.441,1.443,75766.1,,,,,
+1728109200000,1.443,1.445,1.441,1.442,74150.0,,,,,
+1728109500000,1.442,1.446,1.442,1.444,74791.5,,,,,
+1728109800000,1.444,1.446,1.442,1.445,58913.5,,,,,
+1728110100000,1.445,1.45,1.445,1.448,78401.6,,,,,
+1728110400000,1.448,1.448,1.444,1.446,159162.1,,,,,
+1728110700000,1.446,1.449,1.445,1.448,64741.7,,,,,
+1728111000000,1.449,1.461,1.448,1.461,172396.3,,,,,
+1728111300000,1.46,1.463,1.454,1.457,161764.1,,,,,
+1728111600000,1.458,1.465,1.457,1.459,194509.1,,,,,
+1728111900000,1.46,1.46,1.453,1.454,101956.3,,,,,
+1728112200000,1.454,1.454,1.451,1.453,55358.8,,,,,
+1728112500000,1.453,1.462,1.453,1.461,69897.3,,,,,
+1728112800000,1.461,1.461,1.455,1.456,41046.8,,,,,
+1728113100000,1.455,1.458,1.453,1.454,62964.3,,,,,
+1728113400000,1.454,1.456,1.453,1.455,35698.6,,,,,
+1728113700000,1.455,1.458,1.452,1.453,71168.4,,,,,
+1728114000000,1.453,1.454,1.446,1.447,286451.7,,,,,
+1728114300000,1.447,1.451,1.447,1.448,100826.8,,,,,
+1728114600000,1.449,1.45,1.445,1.447,86583.1,,,,,
+1728114900000,1.446,1.45,1.446,1.447,132079.7,,,,,
+1728115200000,1.447,1.45,1.446,1.449,56868.9,,,,,
+1728115500000,1.45,1.455,1.45,1.455,55676.1,,,,,
+1728115800000,1.455,1.456,1.451,1.454,60080.3,,,,,
+1728116100000,1.454,1.457,1.452,1.457,37383.8,,,,,
+1728116400000,1.457,1.462,1.457,1.459,191749.9,,,,,
+1728116700000,1.459,1.46,1.454,1.456,61048.7,,,,,
+1728117000000,1.456,1.459,1.456,1.459,12358.9,,,,,
+1728117300000,1.46,1.46,1.453,1.455,88236.5,,,,,
+1728117600000,1.455,1.455,1.451,1.452,11965.8,,,,,
+1728117900000,1.452,1.453,1.45,1.453,17177.6,,,,,
+1728118200000,1.453,1.455,1.451,1.455,12725.4,,,,,
+1728118500000,1.454,1.457,1.451,1.454,145031.8,,,,,
+1728118800000,1.455,1.455,1.452,1.454,44709.2,,,,,
+1728119100000,1.454,1.463,1.454,1.46,182559.6,,,,,
+1728119400000,1.461,1.464,1.46,1.463,42922.3,,,,,
+1728119700000,1.463,1.464,1.458,1.458,83057.2,,,,,
+1728120000000,1.458,1.468,1.456,1.467,230240.8,,,,,
+1728120300000,1.467,1.472,1.466,1.47,152632.3,,,,,
+1728120600000,1.47,1.473,1.467,1.471,189568.5,,,,,
+1728120900000,1.471,1.478,1.47,1.475,180753.2,,,,,
+1728121200000,1.474,1.476,1.472,1.474,131271.1,,,,,
+1728121500000,1.474,1.478,1.473,1.478,192797.2,,,,,
+1728121800000,1.478,1.484,1.476,1.478,295012.4,,,,,
+1728122100000,1.477,1.484,1.476,1.477,167304.0,,,,,
+1728122400000,1.477,1.48,1.474,1.477,126927.1,,,,,
+1728122700000,1.476,1.479,1.473,1.479,100873.5,sell,1.47626335,58.22219358011944,175526,2.4994328709282176
+1728123000000,1.479,1.48,1.473,1.474,68783.0,,,,,
+1728123300000,1.473,1.474,1.469,1.472,84320.9,,,,,
+1728123600000,1.472,1.473,1.457,1.458,295906.3,,,,,
+1728123900000,1.458,1.467,1.457,1.466,120198.5,,,,,
+1728124200000,1.466,1.467,1.458,1.46,155219.9,,,,,
+1728124500000,1.459,1.463,1.457,1.463,55508.8,,,,,
+1728124800000,1.463,1.463,1.458,1.46,50860.0,,,,,
+1728125100000,1.46,1.461,1.455,1.458,135795.8,,,,,
+1728125400000,1.458,1.459,1.455,1.457,66819.0,,,,,
+1728125700000,1.457,1.457,1.452,1.455,60204.4,,,,,
+1728126000000,1.456,1.458,1.451,1.458,99741.6,,,,,
+1728126300000,1.457,1.464,1.456,1.464,54912.4,,,,,
+1728126600000,1.463,1.468,1.462,1.466,266784.5,,,,,
+1728126900000,1.465,1.466,1.461,1.464,101456.7,,,,,
+1728127200000,1.463,1.464,1.461,1.464,37130.9,,,,,
+1728127500000,1.464,1.464,1.461,1.462,14606.1,,,,,
+1728127800000,1.461,1.465,1.46,1.463,52593.9,,,,,
+1728128100000,1.463,1.466,1.462,1.464,49810.5,,,,,
+1728128400000,1.464,1.465,1.461,1.462,17709.8,,,,,
+1728128700000,1.461,1.463,1.461,1.462,18275.1,,,,,
+1728129000000,1.462,1.463,1.458,1.462,56583.7,,,,,
+1728129300000,1.462,1.463,1.461,1.462,35030.9,,,,,
+1728129600000,1.462,1.467,1.462,1.467,42010.1,,,,,
+1728129900000,1.466,1.469,1.464,1.464,46309.4,,,,,
+1728130200000,1.464,1.467,1.463,1.463,42383.0,,,,,
+1728130500000,1.463,1.465,1.459,1.464,170094.2,,,,,
+1728130800000,1.464,1.469,1.464,1.466,31928.7,,,,,
+1728131100000,1.466,1.467,1.464,1.466,68122.6,,,,,
+1728131400000,1.466,1.47,1.465,1.469,46964.0,,,,,
+1728131700000,1.469,1.469,1.462,1.463,34810.6,,,,,
+1728132000000,1.463,1.464,1.461,1.464,49172.8,,,,,
+1728132300000,1.463,1.465,1.457,1.462,175458.8,,,,,
+1728132600000,1.463,1.463,1.46,1.462,64308.5,,,,,
+1728132900000,1.462,1.467,1.462,1.466,46559.8,,,,,
+1728133200000,1.465,1.467,1.461,1.462,48264.3,,,,,
+1728133500000,1.461,1.466,1.46,1.466,65805.0,,,,,
+1728133800000,1.465,1.469,1.463,1.466,78783.4,,,,,
+1728134100000,1.467,1.471,1.462,1.463,144657.3,,,,,
+1728134400000,1.463,1.464,1.46,1.462,37929.9,,,,,
+1728134700000,1.462,1.462,1.454,1.455,106614.4,,,,,
+1728135000000,1.455,1.458,1.454,1.456,73252.6,,,,,
+1728135300000,1.456,1.457,1.445,1.449,998930.8,,,,,
+1728135600000,1.448,1.451,1.436,1.438,414789.6,,,,,
+1728135900000,1.439,1.442,1.435,1.441,169562.4,,,,,
+1728136200000,1.441,1.445,1.44,1.444,162701.4,,,,,
+1728136500000,1.444,1.444,1.439,1.439,102012.3,,,,,
+1728136800000,1.439,1.445,1.438,1.441,114747.7,,,,,
+1728137100000,1.441,1.442,1.436,1.438,106133.3,,,,,
+1728137400000,1.437,1.439,1.434,1.438,247458.9,,,,,
+1728137700000,1.437,1.44,1.433,1.436,109436.6,,,,,
+1728138000000,1.437,1.441,1.437,1.438,107541.9,,,,,
+1728138300000,1.438,1.442,1.435,1.436,155579.0,,,,,
+1728138600000,1.436,1.44,1.435,1.437,82755.6,,,,,
+1728138900000,1.437,1.441,1.437,1.44,139975.5,,,,,
+1728139200000,1.44,1.441,1.437,1.44,87893.5,,,,,
+1728139500000,1.44,1.445,1.44,1.442,93306.3,,,,,
+1728139800000,1.442,1.443,1.439,1.441,55635.2,,,,,
+1728140100000,1.44,1.443,1.44,1.44,14668.5,,,,,
+1728140400000,1.44,1.443,1.434,1.437,154313.0,buy,1.43820098,309.54499555868443,356320,0.0
+1728140700000,1.438,1.439,1.431,1.433,108698.1,,,,,
+1728141000000,1.433,1.433,1.427,1.427,160857.0,buy,1.4275,240.92528235833956,796518,0.0
+1728141300000,1.427,1.432,1.426,1.43,142208.0,,,,,
+1728141600000,1.43,1.434,1.43,1.434,58816.5,,,,,
+1728141900000,1.435,1.437,1.433,1.437,66661.7,,,,,
+1728142200000,1.436,1.437,1.432,1.432,46058.2,,,,,
+1728142500000,1.433,1.435,1.432,1.433,70117.7,,,,,
+1728142800000,1.432,1.435,1.432,1.434,85068.3,,,,,
+1728143100000,1.435,1.436,1.431,1.434,114892.7,,,,,
+1728143400000,1.435,1.44,1.435,1.438,72656.6,,,,,
+1728143700000,1.438,1.438,1.434,1.434,22018.2,,,,,
+1728144000000,1.434,1.436,1.431,1.431,67836.0,,,,,
+1728144300000,1.431,1.432,1.421,1.424,584245.0,,,,,
+1728144600000,1.424,1.425,1.421,1.424,209210.3,,,,,
+1728144900000,1.423,1.426,1.416,1.421,364086.9,,,,,
+1728145200000,1.422,1.428,1.422,1.426,274981.8,,,,,
+1728145500000,1.426,1.431,1.426,1.427,201395.7,,,,,
+1728145800000,1.427,1.429,1.42,1.421,137117.8,,,,,
+1728146100000,1.421,1.421,1.413,1.414,262970.4,,,,,
+1728146400000,1.414,1.416,1.411,1.412,240465.3,,,,,
+1728146700000,1.413,1.419,1.411,1.411,137783.2,,,,,
+1728147000000,1.411,1.416,1.408,1.409,222675.6,,,,,
+1728147300000,1.41,1.411,1.405,1.408,205554.1,,,,,
+1728147600000,1.408,1.412,1.403,1.41,356908.2,,,,,
+1728147900000,1.41,1.412,1.404,1.406,175927.1,,,,,
+1728148200000,1.406,1.408,1.405,1.407,82570.8,,,,,
+1728148500000,1.406,1.407,1.401,1.404,284173.9,,,,,
+1728148800000,1.404,1.406,1.402,1.404,127028.2,,,,,
+1728149100000,1.403,1.408,1.403,1.406,90669.4,,,,,
+1728149400000,1.406,1.414,1.405,1.413,177561.8,,,,,
+1728149700000,1.413,1.416,1.412,1.415,100702.7,,,,,
+1728150000000,1.416,1.417,1.413,1.414,86335.7,,,,,
+1728150300000,1.415,1.415,1.409,1.414,78773.1,,,,,
+1728150600000,1.414,1.414,1.409,1.41,60029.1,,,,,
+1728150900000,1.41,1.41,1.407,1.409,37997.1,,,,,
+1728151200000,1.41,1.414,1.408,1.409,81576.0,,,,,
+1728151500000,1.408,1.408,1.396,1.398,548068.0,,,,,
+1728151800000,1.398,1.401,1.396,1.4,146638.9,,,,,
+1728152100000,1.399,1.407,1.398,1.406,147467.7,,,,,
+1728152400000,1.406,1.409,1.404,1.408,161692.9,,,,,
+1728152700000,1.408,1.408,1.401,1.402,140126.7,,,,,
+1728153000000,1.402,1.405,1.4,1.404,81559.9,,,,,
+1728153300000,1.405,1.405,1.4,1.4,70607.7,,,,,
+1728153600000,1.399,1.401,1.397,1.398,93838.5,,,,,
+1728153900000,1.398,1.399,1.386,1.39,476124.5,buy,1.3915,274.8694050363843,405369,0.0
+1728154200000,1.39,1.395,1.39,1.394,111458.4,,,,,
+1728154500000,1.393,1.395,1.391,1.393,141226.7,,,,,
+1728154800000,1.394,1.396,1.389,1.391,180824.4,,,,,
+1728155100000,1.39,1.394,1.387,1.391,307198.9,,,,,
+1728155400000,1.39,1.392,1.385,1.39,177077.2,,,,,
+1728155700000,1.39,1.391,1.38,1.382,360275.9,,,,,
+1728156000000,1.383,1.387,1.377,1.38,261105.2,,,,,
+1728156300000,1.38,1.384,1.379,1.384,245352.3,,,,,
+1728156600000,1.383,1.385,1.378,1.38,153083.8,,,,,
+1728156900000,1.379,1.382,1.378,1.379,109722.8,,,,,
+1728157200000,1.38,1.383,1.38,1.381,126387.0,,,,,
+1728157500000,1.38,1.383,1.378,1.381,113744.1,,,,,
+1728157800000,1.381,1.383,1.38,1.383,27861.5,,,,,
+1728158100000,1.383,1.386,1.381,1.381,53441.8,,,,,
+1728158400000,1.381,1.382,1.378,1.378,60573.0,,,,,
+1728158700000,1.378,1.378,1.37,1.371,138864.3,,,,,
+1728159000000,1.372,1.377,1.371,1.377,108873.1,,,,,
+1728159300000,1.376,1.379,1.373,1.378,198254.7,,,,,
+1728159600000,1.377,1.379,1.374,1.375,85615.6,,,,,
+1728159900000,1.376,1.381,1.376,1.38,111893.5,,,,,
+1728160200000,1.38,1.382,1.379,1.379,83472.0,,,,,
+1728160500000,1.378,1.378,1.37,1.372,71536.1,,,,,
+1728160800000,1.371,1.373,1.367,1.372,144793.3,,,,,
+1728161100000,1.373,1.373,1.366,1.371,86965.2,,,,,
+1728161400000,1.37,1.371,1.364,1.367,62996.6,,,,,
+1728161700000,1.366,1.368,1.364,1.365,109795.6,,,,,
+1728162000000,1.365,1.367,1.364,1.364,117964.1,,,,,
+1728162300000,1.364,1.371,1.36,1.371,154451.0,,,,,
+1728162600000,1.371,1.381,1.371,1.38,139116.1,,,,,
+1728162900000,1.379,1.381,1.374,1.381,100702.3,,,,,
+1728163200000,1.38,1.385,1.38,1.383,105357.4,,,,,
+1728163500000,1.383,1.386,1.382,1.382,93430.1,,,,,
+1728163800000,1.382,1.384,1.379,1.383,176196.2,,,,,
+1728164100000,1.382,1.383,1.379,1.38,89950.9,,,,,
+1728164400000,1.38,1.384,1.38,1.383,110288.1,,,,,
+1728164700000,1.382,1.383,1.379,1.381,88723.9,,,,,
+1728165000000,1.38,1.381,1.379,1.379,72288.7,,,,,
+1728165300000,1.379,1.38,1.376,1.379,95817.0,,,,,
+1728165600000,1.379,1.388,1.377,1.388,124985.4,,,,,
+1728165900000,1.388,1.392,1.387,1.392,86874.3,,,,,
+1728166200000,1.391,1.393,1.388,1.389,96208.8,,,,,
+1728166500000,1.388,1.396,1.387,1.395,57258.1,,,,,
+1728166800000,1.395,1.397,1.392,1.396,71092.5,,,,,
+1728167100000,1.396,1.396,1.393,1.395,60258.9,,,,,
+1728167400000,1.395,1.4,1.395,1.4,77190.5,,,,,
+1728167700000,1.401,1.408,1.4,1.404,247440.9,,,,,
+1728168000000,1.403,1.404,1.4,1.402,97020.7,,,,,
+1728168300000,1.401,1.401,1.397,1.398,62354.6,,,,,
+1728168600000,1.399,1.404,1.398,1.403,65733.1,,,,,
+1728168900000,1.402,1.405,1.402,1.404,74769.9,,,,,
+1728169200000,1.405,1.405,1.402,1.404,109585.9,,,,,
+1728169500000,1.404,1.405,1.399,1.4,50175.7,,,,,
+1728169800000,1.4,1.401,1.399,1.4,27005.8,,,,,
+1728170100000,1.4,1.4,1.396,1.396,43444.7,,,,,
+1728170400000,1.397,1.401,1.396,1.401,28250.5,,,,,
+1728170700000,1.4,1.4,1.397,1.399,42293.8,,,,,
+1728171000000,1.399,1.402,1.399,1.401,25141.0,,,,,
+1728171300000,1.4,1.4,1.398,1.4,30227.3,,,,,
+1728171600000,1.4,1.403,1.399,1.401,22845.6,,,,,
+1728171900000,1.401,1.405,1.401,1.403,19933.4,,,,,
+1728172200000,1.403,1.407,1.403,1.404,52527.7,,,,,
+1728172500000,1.404,1.407,1.404,1.406,55635.2,,,,,
+1728172800000,1.406,1.407,1.394,1.395,159076.6,,,,,
+1728173100000,1.396,1.397,1.391,1.391,88274.0,,,,,
+1728173400000,1.391,1.393,1.391,1.391,38681.3,,,,,
+1728173700000,1.392,1.397,1.392,1.394,19747.5,,,,,
+1728174000000,1.395,1.399,1.394,1.396,33408.1,,,,,
+1728174300000,1.396,1.399,1.395,1.398,95391.8,,,,,
+1728174600000,1.398,1.398,1.394,1.394,104897.6,,,,,
+1728174900000,1.395,1.397,1.391,1.396,108163.9,,,,,
+1728175200000,1.397,1.398,1.395,1.398,64933.5,,,,,
+1728175500000,1.397,1.401,1.397,1.399,48219.6,,,,,
+1728175800000,1.399,1.401,1.395,1.396,47469.8,,,,,
+1728176100000,1.396,1.397,1.394,1.396,29060.9,,,,,
+1728176400000,1.397,1.4,1.397,1.399,34040.3,,,,,
+1728176700000,1.399,1.4,1.394,1.399,70539.7,,,,,
+1728177000000,1.399,1.406,1.399,1.405,76318.9,,,,,
+1728177300000,1.405,1.407,1.401,1.401,116026.1,,,,,
+1728177600000,1.402,1.416,1.402,1.414,351697.4,,,,,
+1728177900000,1.415,1.42,1.415,1.418,95003.4,,,,,
+1728178200000,1.418,1.419,1.415,1.417,71322.8,,,,,
+1728178500000,1.418,1.418,1.408,1.409,60716.4,,,,,
+1728178800000,1.409,1.413,1.407,1.412,207379.7,,,,,
+1728179100000,1.412,1.412,1.41,1.411,32557.9,,,,,
+1728179400000,1.411,1.413,1.41,1.412,20354.8,,,,,
+1728179700000,1.412,1.417,1.411,1.416,92702.5,,,,,
+1728180000000,1.416,1.416,1.413,1.414,53113.1,,,,,
+1728180300000,1.414,1.414,1.409,1.409,28697.5,,,,,
+1728180600000,1.41,1.413,1.408,1.411,20209.1,,,,,
+1728180900000,1.412,1.416,1.411,1.414,45135.4,,,,,
+1728181200000,1.415,1.416,1.41,1.413,67821.9,,,,,
+1728181500000,1.414,1.415,1.412,1.414,23893.9,,,,,
+1728181800000,1.414,1.417,1.41,1.41,97579.7,,,,,
+1728182100000,1.41,1.412,1.408,1.408,96067.2,,,,,
+1728182400000,1.408,1.408,1.405,1.405,36262.6,,,,,
+1728182700000,1.405,1.406,1.402,1.405,41642.6,,,,,
+1728183000000,1.405,1.405,1.399,1.402,59948.2,,,,,
+1728183300000,1.402,1.403,1.4,1.401,52903.7,,,,,
+1728183600000,1.4,1.404,1.398,1.399,46121.6,,,,,
+1728183900000,1.398,1.402,1.398,1.4,35379.0,,,,,
+1728184200000,1.4,1.404,1.4,1.403,33318.8,,,,,
+1728184500000,1.402,1.409,1.401,1.408,40085.8,,,,,
+1728184800000,1.408,1.41,1.405,1.406,38774.7,,,,,
+1728185100000,1.405,1.405,1.399,1.4,108185.1,,,,,
+1728185400000,1.4,1.404,1.4,1.401,47504.1,,,,,
+1728185700000,1.401,1.401,1.388,1.392,277756.0,,,,,
+1728186000000,1.392,1.392,1.386,1.388,124855.5,,,,,
+1728186300000,1.388,1.39,1.386,1.389,73125.5,,,,,
+1728186600000,1.389,1.389,1.379,1.381,135258.8,,,,,
+1728186900000,1.381,1.39,1.381,1.387,252331.5,,,,,
+1728187200000,1.387,1.392,1.386,1.389,68330.9,,,,,
+1728187500000,1.389,1.392,1.386,1.39,62328.6,,,,,
+1728187800000,1.391,1.391,1.387,1.389,62183.9,,,,,
+1728188100000,1.388,1.393,1.387,1.391,36835.5,,,,,
+1728188400000,1.391,1.392,1.387,1.388,40143.6,,,,,
+1728188700000,1.388,1.389,1.385,1.385,139998.5,,,,,
+1728189000000,1.386,1.387,1.382,1.384,36769.7,,,,,
+1728189300000,1.383,1.383,1.377,1.377,226306.7,,,,,
+1728189600000,1.377,1.38,1.376,1.379,93625.0,,,,,
+1728189900000,1.379,1.38,1.376,1.379,56843.6,,,,,
+1728190200000,1.38,1.384,1.379,1.384,57479.0,,,,,
+1728190500000,1.384,1.386,1.383,1.386,26799.0,,,,,
+1728190800000,1.385,1.387,1.383,1.384,45676.4,,,,,
+1728191100000,1.384,1.385,1.379,1.38,46813.7,,,,,
+1728191400000,1.38,1.382,1.38,1.382,34487.5,,,,,
+1728191700000,1.382,1.384,1.379,1.382,38090.8,,,,,
+1728192000000,1.382,1.39,1.381,1.388,93433.8,,,,,
+1728192300000,1.389,1.39,1.386,1.388,51254.6,,,,,
+1728192600000,1.388,1.39,1.388,1.389,29559.2,,,,,
+1728192900000,1.389,1.389,1.385,1.387,30121.7,,,,,
+1728193200000,1.387,1.388,1.385,1.387,14920.7,,,,,
+1728193500000,1.387,1.391,1.386,1.391,90017.8,,,,,
+1728193800000,1.39,1.391,1.388,1.389,39094.7,,,,,
+1728194100000,1.389,1.39,1.388,1.389,31528.7,,,,,
+1728194400000,1.389,1.39,1.385,1.388,113218.8,,,,,
+1728194700000,1.388,1.391,1.388,1.39,32571.2,,,,,
+1728195000000,1.39,1.39,1.386,1.386,37784.9,,,,,
+1728195300000,1.387,1.391,1.386,1.39,66080.1,,,,,
+1728195600000,1.39,1.394,1.39,1.394,55808.0,,,,,
+1728195900000,1.393,1.395,1.392,1.393,110471.4,,,,,
+1728196200000,1.394,1.394,1.391,1.391,18630.8,,,,,
+1728196500000,1.392,1.392,1.39,1.39,15676.1,,,,,
+1728196800000,1.39,1.393,1.389,1.391,30288.1,,,,,
+1728197100000,1.391,1.391,1.381,1.381,59628.9,,,,,
+1728197400000,1.382,1.386,1.381,1.386,35238.2,,,,,
+1728197700000,1.386,1.386,1.382,1.383,32853.0,,,,,
+1728198000000,1.384,1.39,1.384,1.389,92343.4,,,,,
+1728198300000,1.389,1.391,1.388,1.39,33452.8,,,,,
+1728198600000,1.39,1.393,1.39,1.391,37372.1,,,,,
+1728198900000,1.39,1.392,1.389,1.392,55101.3,,,,,
+1728199200000,1.392,1.392,1.387,1.388,39784.9,,,,,
+1728199500000,1.389,1.389,1.385,1.387,87045.9,,,,,
+1728199800000,1.388,1.395,1.387,1.393,156383.6,,,,,
+1728200100000,1.392,1.392,1.39,1.39,34321.5,,,,,
+1728200400000,1.391,1.391,1.386,1.388,80526.9,,,,,
+1728200700000,1.388,1.391,1.387,1.39,45696.7,,,,,
+1728201000000,1.39,1.391,1.388,1.389,62330.8,,,,,
+1728201300000,1.389,1.391,1.388,1.39,60052.1,,,,,
+1728201600000,1.39,1.39,1.385,1.386,87782.8,,,,,
+1728201900000,1.385,1.386,1.383,1.384,33549.8,,,,,
+1728202200000,1.385,1.385,1.382,1.382,42158.8,,,,,
+1728202500000,1.383,1.391,1.383,1.389,53541.2,,,,,
+1728202800000,1.39,1.391,1.387,1.391,90046.3,,,,,
+1728203100000,1.391,1.395,1.39,1.392,124604.6,,,,,
+1728203400000,1.392,1.396,1.388,1.389,55461.1,,,,,
+1728203700000,1.389,1.39,1.385,1.386,114407.9,,,,,
+1728204000000,1.386,1.388,1.385,1.388,84808.8,,,,,
+1728204300000,1.387,1.389,1.385,1.388,43503.3,,,,,
+1728204600000,1.389,1.39,1.388,1.389,37253.4,,,,,
+1728204900000,1.389,1.389,1.386,1.388,38650.8,,,,,
+1728205200000,1.388,1.389,1.387,1.389,21830.2,,,,,
+1728205500000,1.389,1.392,1.388,1.392,28921.7,,,,,
+1728205800000,1.392,1.392,1.388,1.391,54943.0,,,,,
+1728206100000,1.391,1.395,1.391,1.394,48657.5,,,,,
+1728206400000,1.394,1.397,1.391,1.397,44455.1,,,,,
+1728206700000,1.397,1.398,1.395,1.397,49437.2,,,,,
+1728207000000,1.397,1.398,1.392,1.393,41318.9,,,,,
+1728207300000,1.392,1.393,1.391,1.392,50564.9,,,,,
+1728207600000,1.392,1.392,1.39,1.392,20997.4,,,,,
+1728207900000,1.392,1.4,1.392,1.398,104450.5,,,,,
+1728208200000,1.399,1.401,1.394,1.394,94510.3,,,,,
+1728208500000,1.394,1.395,1.392,1.394,16678.6,,,,,
+1728208800000,1.394,1.397,1.393,1.394,45758.8,,,,,
+1728209100000,1.395,1.395,1.388,1.389,88612.8,,,,,
+1728209400000,1.39,1.393,1.39,1.392,25414.1,,,,,
+1728209700000,1.392,1.395,1.39,1.392,22473.1,,,,,
+1728210000000,1.392,1.392,1.388,1.389,74756.7,,,,,
+1728210300000,1.389,1.391,1.388,1.39,17112.4,,,,,
+1728210600000,1.391,1.391,1.387,1.387,30241.9,,,,,
+1728210900000,1.387,1.391,1.387,1.39,26068.9,,,,,
+1728211200000,1.39,1.392,1.389,1.391,46880.8,,,,,
+1728211500000,1.392,1.392,1.389,1.389,52896.6,,,,,
+1728211800000,1.39,1.391,1.388,1.389,67733.3,,,,,
+1728212100000,1.39,1.392,1.389,1.391,28362.6,,,,,
+1728212400000,1.391,1.394,1.39,1.392,24895.7,,,,,
+1728212700000,1.392,1.392,1.388,1.39,69010.7,,,,,
+1728213000000,1.389,1.391,1.386,1.389,61215.0,,,,,
+1728213300000,1.388,1.391,1.387,1.391,38795.5,,,,,
+1728213600000,1.39,1.393,1.389,1.393,23273.1,,,,,
+1728213900000,1.393,1.394,1.391,1.394,21569.3,,,,,
+1728214200000,1.393,1.397,1.392,1.397,92305.8,,,,,
+1728214500000,1.397,1.401,1.396,1.399,77252.5,,,,,
+1728214800000,1.4,1.407,1.398,1.404,393685.6,,,,,
+1728215100000,1.403,1.405,1.401,1.402,81003.5,,,,,
+1728215400000,1.402,1.407,1.402,1.404,49795.0,,,,,
+1728215700000,1.404,1.404,1.4,1.401,80314.4,,,,,
+1728216000000,1.402,1.404,1.398,1.403,171387.0,,,,,
+1728216300000,1.403,1.41,1.403,1.405,99153.2,,,,,
+1728216600000,1.406,1.409,1.404,1.404,62039.0,,,,,
+1728216900000,1.405,1.407,1.403,1.407,97249.3,,,,,
+1728217200000,1.406,1.419,1.406,1.416,588609.7,,,,,
+1728217500000,1.416,1.417,1.413,1.414,87843.0,,,,,
+1728217800000,1.414,1.416,1.411,1.413,126748.9,,,,,
+1728218100000,1.413,1.413,1.396,1.41,636789.5,,,,,
+1728218400000,1.41,1.41,1.403,1.405,164319.6,,,,,
+1728218700000,1.406,1.409,1.404,1.409,61564.8,,,,,
+1728219000000,1.408,1.412,1.407,1.408,166678.7,,,,,
+1728219300000,1.409,1.412,1.408,1.412,83854.4,,,,,
+1728219600000,1.411,1.416,1.41,1.415,149526.9,,,,,
+1728219900000,1.416,1.416,1.411,1.412,166948.9,,,,,
+1728220200000,1.412,1.415,1.411,1.414,96263.8,,,,,
+1728220500000,1.414,1.419,1.413,1.418,135122.7,,,,,
+1728220800000,1.417,1.419,1.414,1.417,98313.3,,,,,
+1728221100000,1.418,1.424,1.416,1.42,407738.5,,,,,
+1728221400000,1.419,1.424,1.418,1.424,143909.7,,,,,
+1728221700000,1.424,1.428,1.422,1.426,247692.8,,,,,
+1728222000000,1.426,1.427,1.421,1.424,214964.5,,,,,
+1728222300000,1.423,1.426,1.42,1.425,136771.9,,,,,
+1728222600000,1.425,1.427,1.423,1.423,137927.2,,,,,
+1728222900000,1.424,1.424,1.419,1.42,111227.5,,,,,
+1728223200000,1.42,1.423,1.415,1.415,142085.9,,,,,
+1728223500000,1.415,1.422,1.415,1.422,156863.1,,,,,
+1728223800000,1.422,1.428,1.421,1.428,145431.2,,,,,
+1728224100000,1.427,1.433,1.426,1.432,180221.0,,,,,
+1728224400000,1.432,1.436,1.431,1.436,156275.2,,,,,
+1728224700000,1.436,1.44,1.434,1.436,247370.5,,,,,
+1728225000000,1.436,1.44,1.435,1.436,221491.5,,,,,
+1728225300000,1.436,1.448,1.432,1.447,344307.7,,,,,
+1728225600000,1.447,1.454,1.444,1.454,636382.4,,,,,
+1728225900000,1.454,1.463,1.453,1.461,456998.8,,,,,
+1728226200000,1.461,1.465,1.457,1.461,277567.7,,,,,
+1728226500000,1.461,1.473,1.46,1.468,528291.3,,,,,
+1728226800000,1.467,1.471,1.454,1.454,469598.1,,,,,
+1728227100000,1.454,1.465,1.45,1.463,396956.5,sell,1.45422295,824.5143432704549,547222,26.394661183532804
+1728227400000,1.463,1.467,1.459,1.461,330703.0,,,,,
+1728227700000,1.46,1.465,1.456,1.46,209223.1,,,,,
+1728228000000,1.459,1.46,1.451,1.456,248706.7,,,,,
+1728228300000,1.455,1.455,1.446,1.45,258530.6,,,,,
+1728228600000,1.45,1.461,1.45,1.459,216333.5,,,,,
+1728228900000,1.459,1.465,1.458,1.464,178176.1,,,,,
+1728229200000,1.464,1.468,1.462,1.465,197616.9,,,,,
+1728229500000,1.464,1.464,1.457,1.458,310885.3,,,,,
+1728229800000,1.458,1.463,1.455,1.46,288915.5,,,,,
+1728230100000,1.46,1.464,1.459,1.46,248973.5,,,,,
+1728230400000,1.46,1.471,1.459,1.466,439015.1,,,,,
+1728230700000,1.466,1.473,1.464,1.467,385114.1,,,,,
+1728231000000,1.467,1.472,1.461,1.472,260198.2,,,,,
+1728231300000,1.472,1.475,1.467,1.474,555727.2,,,,,
+1728231600000,1.474,1.474,1.464,1.464,169443.6,,,,,
+1728231900000,1.464,1.465,1.453,1.46,331333.6,,,,,
+1728232200000,1.46,1.465,1.457,1.461,290195.7,,,,,
+1728232500000,1.461,1.464,1.456,1.458,170694.7,,,,,
+1728232800000,1.458,1.462,1.451,1.451,319840.4,,,,,
+1728233100000,1.451,1.458,1.448,1.456,373130.7,,,,,
+1728233400000,1.456,1.46,1.455,1.458,165745.9,,,,,
+1728233700000,1.458,1.459,1.448,1.449,314960.5,,,,,
+1728234000000,1.449,1.458,1.446,1.458,285090.9,,,,,
+1728234300000,1.458,1.458,1.453,1.455,183457.4,,,,,
+1728234600000,1.455,1.458,1.454,1.455,129706.3,,,,,
+1728234900000,1.456,1.461,1.454,1.459,192948.6,,,,,
+1728235200000,1.458,1.461,1.457,1.457,67252.0,,,,,
+1728235500000,1.458,1.458,1.453,1.455,65342.3,,,,,
+1728235800000,1.454,1.456,1.45,1.452,76038.1,,,,,
+1728236100000,1.452,1.454,1.451,1.451,112308.6,,,,,
+1728236400000,1.452,1.454,1.448,1.45,102950.0,,,,,
+1728236700000,1.45,1.451,1.443,1.447,464954.5,,,,,
+1728237000000,1.447,1.449,1.446,1.447,46985.3,,,,,
+1728237300000,1.447,1.448,1.444,1.444,78914.7,,,,,
+1728237600000,1.445,1.449,1.445,1.449,118086.7,,,,,
+1728237900000,1.449,1.453,1.447,1.449,126288.4,,,,,
+1728238200000,1.449,1.451,1.447,1.448,79418.3,,,,,
+1728238500000,1.448,1.45,1.441,1.442,148702.9,,,,,
+1728238800000,1.443,1.45,1.443,1.449,94537.3,,,,,
+1728239100000,1.449,1.451,1.446,1.448,80598.8,,,,,
+1728239400000,1.448,1.451,1.446,1.447,83408.0,,,,,
+1728239700000,1.447,1.45,1.446,1.45,56601.4,,,,,
+1728240000000,1.45,1.453,1.449,1.45,59529.2,,,,,
+1728240300000,1.45,1.452,1.449,1.45,56751.7,,,,,
+1728240600000,1.451,1.451,1.448,1.449,31977.5,,,,,
+1728240900000,1.449,1.451,1.448,1.449,68823.0,,,,,
+1728241200000,1.448,1.456,1.448,1.455,88575.5,,,,,
+1728241500000,1.455,1.46,1.454,1.457,208168.3,,,,,
+1728241800000,1.458,1.46,1.455,1.456,97267.8,,,,,
+1728242100000,1.456,1.462,1.455,1.46,133277.9,,,,,
+1728242400000,1.459,1.461,1.457,1.46,114550.5,,,,,
+1728242700000,1.46,1.46,1.456,1.46,120725.3,,,,,
+1728243000000,1.46,1.462,1.444,1.446,322745.1,,,,,
+1728243300000,1.446,1.448,1.438,1.44,419915.5,,,,,
+1728243600000,1.441,1.442,1.439,1.441,204220.0,,,,,
+1728243900000,1.441,1.442,1.436,1.437,199956.0,,,,,
+1728244200000,1.438,1.439,1.434,1.435,132060.8,,,,,
+1728244500000,1.436,1.437,1.433,1.436,140048.7,,,,,
+1728244800000,1.436,1.44,1.432,1.439,142385.2,,,,,
+1728245100000,1.439,1.441,1.437,1.441,97643.9,,,,,
+1728245400000,1.441,1.446,1.44,1.445,160635.5,,,,,
+1728245700000,1.444,1.445,1.44,1.444,199548.8,,,,,
+1728246000000,1.444,1.445,1.44,1.441,70770.3,,,,,
+1728246300000,1.441,1.441,1.437,1.438,103988.2,,,,,
+1728246600000,1.439,1.443,1.438,1.439,90428.5,,,,,
+1728246900000,1.439,1.441,1.437,1.439,107458.9,,,,,
+1728247200000,1.439,1.443,1.438,1.44,42670.1,,,,,
+1728247500000,1.44,1.442,1.439,1.44,93188.7,,,,,
+1728247800000,1.439,1.441,1.437,1.44,53506.4,,,,,
+1728248100000,1.44,1.443,1.438,1.442,137538.8,,,,,
+1728248400000,1.441,1.448,1.44,1.448,168062.3,,,,,
+1728248700000,1.447,1.45,1.445,1.45,168263.0,,,,,
+1728249000000,1.451,1.451,1.445,1.446,146873.7,,,,,
+1728249300000,1.447,1.447,1.436,1.437,93173.1,,,,,
+1728249600000,1.437,1.438,1.431,1.434,127952.9,,,,,
+1728249900000,1.433,1.439,1.433,1.439,64893.1,,,,,
+1728250200000,1.438,1.447,1.437,1.445,44951.3,,,,,
+1728250500000,1.445,1.446,1.442,1.442,67846.8,,,,,
+1728250800000,1.443,1.444,1.438,1.44,54753.7,,,,,
+1728251100000,1.44,1.44,1.431,1.432,45735.9,,,,,
+1728251400000,1.432,1.436,1.431,1.435,86368.6,,,,,
+1728251700000,1.435,1.435,1.428,1.429,99198.8,,,,,
+1728252000000,1.43,1.436,1.429,1.436,74273.8,,,,,
+1728252300000,1.435,1.439,1.434,1.439,94338.5,,,,,
+1728252600000,1.439,1.443,1.439,1.441,33315.9,,,,,
+1728252900000,1.442,1.445,1.439,1.445,69870.6,,,,,
+1728253200000,1.444,1.444,1.439,1.44,86092.4,,,,,
+1728253500000,1.44,1.444,1.44,1.442,37085.6,,,,,
+1728253800000,1.442,1.443,1.44,1.442,21609.3,,,,,
+1728254100000,1.442,1.448,1.441,1.448,94562.3,,,,,
+1728254400000,1.447,1.45,1.446,1.446,34354.9,,,,,
+1728254700000,1.446,1.447,1.443,1.446,44701.9,,,,,
+1728255000000,1.445,1.447,1.444,1.447,48344.3,,,,,
+1728255300000,1.447,1.451,1.446,1.45,94380.6,,,,,
+1728255600000,1.451,1.466,1.451,1.459,301461.8,,,,,
+1728255900000,1.459,1.459,1.452,1.457,200424.0,,,,,
+1728256200000,1.457,1.458,1.452,1.456,119179.6,,,,,
+1728256500000,1.455,1.46,1.452,1.459,74424.9,,,,,
+1728256800000,1.46,1.465,1.46,1.462,73266.4,,,,,
+1728257100000,1.461,1.468,1.459,1.467,245784.6,,,,,
+1728257400000,1.466,1.467,1.461,1.462,119878.5,,,,,
+1728257700000,1.462,1.467,1.46,1.467,72891.9,,,,,
+1728258000000,1.466,1.472,1.466,1.471,173754.1,,,,,
+1728258300000,1.471,1.471,1.468,1.471,128061.3,,,,,
+1728258600000,1.471,1.473,1.469,1.47,159476.4,,,,,
+1728258900000,1.47,1.474,1.469,1.474,71496.6,,,,,
+1728259200000,1.473,1.476,1.465,1.473,388284.3,,,,,
+1728259500000,1.473,1.484,1.472,1.475,424899.2,,,,,
+1728259800000,1.474,1.474,1.461,1.471,273637.5,,,,,
+1728260100000,1.472,1.479,1.469,1.477,251198.2,,,,,
+1728260400000,1.478,1.484,1.476,1.481,188502.8,,,,,
+1728260700000,1.48,1.48,1.469,1.473,317834.8,,,,,
+1728261000000,1.473,1.474,1.465,1.474,135715.5,,,,,
+1728261300000,1.474,1.49,1.473,1.489,469465.0,,,,,
+1728261600000,1.49,1.502,1.489,1.5,857722.0,,,,,
+1728261900000,1.5,1.508,1.493,1.507,471947.6,,,,,
+1728262200000,1.506,1.512,1.501,1.507,479472.2,,,,,
+1728262500000,1.506,1.518,1.506,1.512,375145.6,,,,,
+1728262800000,1.512,1.519,1.511,1.519,247071.9,,,,,
+1728263100000,1.519,1.528,1.517,1.527,390853.0,,,,,
+1728263400000,1.527,1.53,1.516,1.518,261438.9,,,,,
+1728263700000,1.518,1.523,1.508,1.518,313410.6,,,,,
+1728264000000,1.518,1.521,1.513,1.516,256642.5,,,,,
+1728264300000,1.517,1.523,1.514,1.521,136810.4,,,,,
+1728264600000,1.521,1.525,1.517,1.522,135746.4,,,,,
+1728264900000,1.522,1.525,1.517,1.518,152248.7,,,,,
+1728265200000,1.519,1.521,1.513,1.516,114067.3,,,,,
+1728265500000,1.516,1.521,1.516,1.521,129806.8,,,,,
+1728265800000,1.521,1.527,1.52,1.526,126427.0,,,,,
+1728266100000,1.526,1.53,1.524,1.529,179252.2,,,,,
+1728266400000,1.529,1.56,1.527,1.554,2374558.6,,,,,
+1728266700000,1.555,1.555,1.545,1.546,365233.0,,,,,
+1728267000000,1.546,1.548,1.541,1.544,176078.0,,,,,
+1728267300000,1.544,1.548,1.541,1.547,177024.4,,,,,
+1728267600000,1.547,1.548,1.543,1.544,101143.4,,,,,
+1728267900000,1.544,1.545,1.537,1.538,198664.9,,,,,
+1728268200000,1.539,1.541,1.532,1.535,141407.0,,,,,
+1728268500000,1.535,1.538,1.533,1.533,186025.4,,,,,
+1728268800000,1.533,1.534,1.526,1.528,446164.7,,,,,
+1728269100000,1.529,1.532,1.528,1.529,224319.1,,,,,
+1728269400000,1.53,1.532,1.528,1.531,94015.0,,,,,
+1728269700000,1.531,1.531,1.521,1.523,82428.3,sell,1.52352012,218.16174017281418,110387,6.281192131172244
+1728270000000,1.523,1.534,1.522,1.534,218116.5,,,,,
+1728270300000,1.535,1.535,1.531,1.533,76622.9,,,,,
+1728270600000,1.533,1.535,1.532,1.533,61184.8,,,,,
+1728270900000,1.532,1.534,1.526,1.528,98717.4,,,,,
+1728271200000,1.528,1.531,1.526,1.528,48149.4,,,,,
+1728271500000,1.528,1.528,1.525,1.527,60671.1,,,,,
+1728271800000,1.528,1.528,1.521,1.525,311023.2,,,,,
+1728272100000,1.524,1.525,1.516,1.522,153905.5,,,,,
+1728272400000,1.523,1.532,1.522,1.529,137795.4,,,,,
+1728272700000,1.529,1.536,1.529,1.533,94693.8,,,,,
+1728273000000,1.533,1.538,1.53,1.532,102964.0,,,,,
+1728273300000,1.532,1.535,1.529,1.534,82215.7,,,,,
+1728273600000,1.534,1.54,1.532,1.54,343054.6,,,,,
+1728273900000,1.541,1.544,1.534,1.537,176056.0,,,,,
+1728274200000,1.538,1.542,1.537,1.539,66356.9,,,,,
+1728274500000,1.538,1.541,1.536,1.537,74554.5,,,,,
+1728274800000,1.537,1.54,1.532,1.533,136255.3,,,,,
+1728275100000,1.533,1.534,1.532,1.533,51024.1,,,,,
+1728275400000,1.533,1.533,1.528,1.528,76700.6,,,,,
+1728275700000,1.527,1.529,1.525,1.526,112459.7,,,,,
+1728276000000,1.526,1.527,1.52,1.522,85291.9,,,,,
+1728276300000,1.522,1.522,1.52,1.521,90417.1,,,,,
+1728276600000,1.521,1.523,1.518,1.523,71835.3,,,,,
+1728276900000,1.523,1.523,1.518,1.52,95129.1,,,,,
+1728277200000,1.52,1.523,1.517,1.523,132904.5,,,,,
+1728277500000,1.522,1.528,1.521,1.527,139418.0,,,,,
+1728277800000,1.527,1.53,1.524,1.527,100769.3,,,,,
+1728278100000,1.528,1.53,1.527,1.528,37561.5,,,,,
+1728278400000,1.528,1.528,1.52,1.52,77145.7,,,,,
+1728278700000,1.52,1.522,1.519,1.521,91841.8,,,,,
+1728279000000,1.521,1.522,1.514,1.518,232623.8,,,,,
+1728279300000,1.518,1.519,1.516,1.518,70667.0,,,,,
+1728279600000,1.519,1.519,1.515,1.516,72247.0,,,,,
+1728279900000,1.517,1.52,1.516,1.519,68463.0,,,,,
+1728280200000,1.518,1.52,1.517,1.518,42890.3,,,,,
+1728280500000,1.519,1.519,1.515,1.516,54320.8,,,,,
+1728280800000,1.517,1.519,1.512,1.519,86106.9,,,,,
+1728281100000,1.519,1.525,1.518,1.524,87182.9,,,,,
+1728281400000,1.524,1.527,1.522,1.525,95087.0,,,,,
+1728281700000,1.525,1.526,1.521,1.522,68440.7,,,,,
+1728282000000,1.522,1.523,1.519,1.52,65514.2,,,,,
+1728282300000,1.521,1.522,1.516,1.519,58974.2,,,,,
+1728282600000,1.518,1.524,1.513,1.522,177760.0,,,,,
+1728282900000,1.523,1.523,1.519,1.52,77154.2,,,,,
+1728283200000,1.52,1.523,1.52,1.522,32955.2,,,,,
+1728283500000,1.522,1.525,1.521,1.525,45584.0,,,,,
+1728283800000,1.525,1.528,1.523,1.524,74922.4,,,,,
+1728284100000,1.523,1.529,1.521,1.528,110604.0,,,,,
+1728284400000,1.528,1.533,1.528,1.532,103838.5,,,,,
+1728284700000,1.532,1.532,1.529,1.529,38806.5,,,,,
+1728285000000,1.53,1.531,1.526,1.527,62356.0,,,,,
+1728285300000,1.526,1.533,1.526,1.533,83015.0,,,,,
+1728285600000,1.532,1.532,1.523,1.524,124854.9,,,,,
+1728285900000,1.523,1.527,1.522,1.526,101161.2,,,,,
+1728286200000,1.526,1.533,1.526,1.532,146556.9,,,,,
+1728286500000,1.532,1.532,1.525,1.527,54862.3,,,,,
+1728286800000,1.526,1.526,1.516,1.52,241891.5,,,,,
+1728287100000,1.52,1.523,1.518,1.519,74880.9,,,,,
+1728287400000,1.52,1.525,1.519,1.523,47614.4,,,,,
+1728287700000,1.522,1.524,1.519,1.521,52240.7,,,,,
+1728288000000,1.522,1.53,1.522,1.529,85711.8,,,,,
+1728288300000,1.53,1.533,1.527,1.527,166736.5,,,,,
+1728288600000,1.528,1.529,1.527,1.528,60085.4,,,,,
+1728288900000,1.527,1.53,1.525,1.527,62291.9,,,,,
+1728289200000,1.527,1.528,1.524,1.525,50518.7,,,,,
+1728289500000,1.525,1.525,1.519,1.52,113037.8,,,,,
+1728289800000,1.52,1.528,1.52,1.527,68788.2,,,,,
+1728290100000,1.527,1.529,1.523,1.525,94347.1,,,,,
+1728290400000,1.524,1.528,1.523,1.526,63774.8,,,,,
+1728290700000,1.526,1.527,1.516,1.517,388162.0,,,,,
+1728291000000,1.517,1.52,1.514,1.516,317829.4,,,,,
+1728291300000,1.517,1.519,1.514,1.515,88900.8,,,,,
+1728291600000,1.516,1.521,1.514,1.519,185421.8,,,,,
+1728291900000,1.519,1.522,1.517,1.519,145424.5,,,,,
+1728292200000,1.519,1.52,1.514,1.52,153100.1,,,,,
+1728292500000,1.52,1.523,1.506,1.508,526133.8,buy,1.5122625000000003,188.75702880220263,920000,0.0
+1728292800000,1.508,1.509,1.497,1.504,551341.9,,,,,
+1728293100000,1.504,1.504,1.492,1.493,391440.0,,,,,
+1728293400000,1.494,1.502,1.494,1.498,262110.1,,,,,
+1728293700000,1.498,1.499,1.487,1.494,347542.5,,,,,
+1728294000000,1.495,1.495,1.488,1.494,327101.9,,,,,
+1728294300000,1.494,1.498,1.491,1.493,217842.6,,,,,
+1728294600000,1.494,1.497,1.489,1.497,99083.4,,,,,
+1728294900000,1.497,1.499,1.495,1.496,53033.4,,,,,
+1728295200000,1.496,1.498,1.485,1.487,218149.4,,,,,
+1728295500000,1.487,1.488,1.483,1.484,171610.5,,,,,
+1728295800000,1.484,1.484,1.475,1.477,349606.8,,,,,
+1728296100000,1.476,1.484,1.474,1.48,323636.9,,,,,
+1728296400000,1.48,1.481,1.464,1.468,433597.3,buy,1.4685000000000001,219.4958323261636,626168,0.0
+1728296700000,1.468,1.475,1.468,1.471,182373.4,,,,,
+1728297000000,1.471,1.477,1.465,1.476,239016.2,,,,,
+1728297300000,1.476,1.482,1.476,1.48,193936.6,sell,1.47681685,219.4958323261636,277768,1.173008885924843
+1728297600000,1.48,1.484,1.478,1.482,106422.3,,,,,
+1728297900000,1.483,1.483,1.475,1.479,119078.3,,,,,
+1728298200000,1.479,1.48,1.475,1.475,143257.2,,,,,
+1728298500000,1.475,1.476,1.47,1.47,141069.1,,,,,
+1728298800000,1.47,1.474,1.468,1.469,294292.1,,,,,
+1728299100000,1.469,1.469,1.458,1.466,386606.5,,,,,
+1728299400000,1.467,1.469,1.466,1.467,7594.5,,,,,