[["2026-09-02T13:30:00+00:00", 7.81, 7.83, 7.8, 7.81, 113445.0], ["2026-09-02T13:31:00+00:00", 7.8136, 7.82, 7.8, 7.82, 13672.0], ["2026-09-02T13:32:00+00:00", 7.8101, 7.82, 7.8, 7.82, 25191.0], ["2026-09-02T13:33:00+00:00", 7.824, 7.84, 7.82, 7.825, 31243.0], ["2026-09-02T13:34:00+00:00", 7.83, 7.88, 7.83, 7.8701, 16361.0], ["2026-09-02T13:35:00+00:00", 7.875, 7.875, 7.845, 7.854, 12652.0], ["2026-09-02T13:36:00+00:00", 7.85, 7.865, 7.85, 7.86, 11581.0], ["2026-09-02T13:37:00+00:00", 7.855, 7.855, 7.84, 7.844, 8616.0], ["2026-09-02T13:38:00+00:00", 7.845, 7.8894, 7.845, 7.88, 7977.0], ["2026-09-02T13:39:00+00:00", 7.88, 7.905, 7.88, 7.905, 14193.0], ["2026-09-02T13:40:00+00:00", 7.905, 7.9162, 7.9, 7.9, 19647.0], ["2026-09-02T13:41:00+00:00", 7.9099, 7.9101, 7.89, 7.894, 9531.0], ["2026-09-02T13:42:00+00:00", 7.895, 7.92, 7.895, 7.92, 8288.0], ["2026-09-02T13:43:00+00:00", 7.914, 7.9299, 7.905, 7.92, 23891.0], ["2026-09-02T13:44:00+00:00", 7.92, 7.94, 7.92, 7.935, 15379.0], ["2026-09-02T13:45:00+00:00", 7.94, 7.955, 7.93, 7.935, 20216.0], ["2026-09-02T13:46:00+00:00", 7.935, 7.935, 7.92, 7.9245, 12446.0], ["2026-09-02T13:47:00+00:00", 7.925, 7.93, 7.91, 7.91, 15603.0], ["2026-09-02T13:48:00+00:00", 7.915, 7.915, 7.9, 7.9091, 9425.0], ["2026-09-02T13:49:00+00:00", 7.9, 7.915, 7.9, 7.9106, 9798.0], ["2026-09-02T13:50:00+00:00", 7.915, 7.925, 7.9106, 7.92, 7861.0], ["2026-09-02T13:51:00+00:00", 7.915, 7.9176, 7.89, 7.89, 3016.0], ["2026-09-02T13:52:00+00:00", 7.88, 7.905, 7.88, 7.905, 20264.0], ["2026-09-02T13:53:00+00:00", 7.909, 7.9145, 7.9039, 7.9094, 3723.0], ["2026-09-02T13:54:00+00:00", 7.9099, 7.91, 7.895, 7.895, 5634.0], ["2026-09-02T13:55:00+00:00", 7.9, 7.9, 7.8799, 7.8894, 18032.0], ["2026-09-02T13:56:00+00:00", 7.885, 7.89, 7.875, 7.89, 9323.0], ["2026-09-02T13:57:00+00:00", 7.89, 7.905, 7.89, 7.8999, 23300.0], ["2026-09-02T13:58:00+00:00", 7.8914, 7.895, 7.875, 7.875, 42768.0], ["2026-09-02T13:59:00+00:00", 7.875, 7.875, 7.86, 7.86, 6168.0], ["2026-09-02T14:00:00+00:00", 7.8601, 7.875, 7.8601, 7.8716, 27108.0], ["2026-09-02T14:01:00+00:00", 7.8765, 7.905, 7.8765, 7.905, 10522.0], ["2026-09-02T14:02:00+00:00", 7.9, 7.91, 7.89, 7.91, 9531.0], ["2026-09-02T14:03:00+00:00", 7.9106, 7.92, 7.91, 7.91, 6477.0], ["2026-09-02T14:04:00+00:00", 7.915, 7.935, 7.915, 7.9301, 11679.0], ["2026-09-02T14:05:00+00:00", 7.94, 7.95, 7.935, 7.95, 32570.0], ["2026-09-02T14:06:00+00:00", 7.95, 7.96, 7.94, 7.96, 17663.0], ["2026-09-02T14:07:00+00:00", 7.97, 7.98, 7.97, 7.9799, 8069.0], ["2026-09-02T14:08:00+00:00", 7.975, 7.98, 7.9701, 7.975, 7212.0], ["2026-09-02T14:09:00+00:00", 7.975, 7.9795, 7.96, 7.96, 8519.0], ["2026-09-02T14:10:00+00:00", 7.96, 7.99, 7.96, 7.975, 19328.0], ["2026-09-02T14:11:00+00:00", 7.9762, 8.0, 7.975, 7.9968, 15414.0], ["2026-09-02T14:12:00+00:00", 7.995, 7.9999, 7.975, 7.975, 14518.0], ["2026-09-02T14:13:00+00:00", 7.98, 7.98, 7.975, 7.98, 7850.0], ["2026-09-02T14:14:00+00:00", 7.98, 7.99, 7.98, 7.9801, 4249.0], ["2026-09-02T14:15:00+00:00", 7.985, 7.9899, 7.98, 7.98, 6946.0], ["2026-09-02T14:16:00+00:00", 7.985, 7.985, 7.9601, 7.97, 19241.0], ["2026-09-02T14:17:00+00:00", 7.98, 7.98, 7.9701, 7.98, 8680.0], ["2026-09-02T14:18:00+00:00", 7.985, 8.0, 7.9807, 7.995, 15394.0], ["2026-09-02T14:19:00+00:00", 7.995, 8.0, 7.99, 7.99, 7100.0], ["2026-09-02T14:20:00+00:00", 7.9986, 7.9986, 7.985, 7.985, 4415.0], ["2026-09-02T14:21:00+00:00", 7.99, 7.99, 7.98, 7.985, 10704.0], ["2026-09-02T14:22:00+00:00", 7.9894, 7.99, 7.98, 7.985, 6159.0], ["2026-09-02T14:23:00+00:00", 7.9818, 7.9818, 7.97, 7.97, 10196.0], ["2026-09-02T14:24:00+00:00", 7.97, 7.97, 7.955, 7.965, 17810.0], ["2026-09-02T14:25:00+00:00", 7.9603, 7.965, 7.951, 7.9586, 13229.0], ["2026-09-02T14:26:00+00:00", 7.955, 7.96, 7.95, 7.9599, 13984.0], ["2026-09-02T14:27:00+00:00", 7.96, 7.9699, 7.955, 7.965, 9459.0], ["2026-09-02T14:28:00+00:00", 7.97, 7.975, 7.965, 7.97, 12770.0], ["2026-09-02T14:29:00+00:00", 7.9795, 7.9795, 7.97, 7.975, 2258.0], ["2026-09-02T14:30:00+00:00", 7.975, 7.9794, 7.975, 7.975, 3998.0], ["2026-09-02T14:31:00+00:00", 7.975, 7.99, 7.97, 7.975, 31440.0], ["2026-09-02T14:32:00+00:00", 7.9724, 7.975, 7.96, 7.965, 3372.0], ["2026-09-02T14:33:00+00:00", 7.965, 7.97, 7.965, 7.965, 1936.0], ["2026-09-02T14:34:00+00:00", 7.9699, 7.9899, 7.9699, 7.9801, 8557.0], ["2026-09-02T14:35:00+00:00", 7.98, 7.9805, 7.975, 7.9805, 3469.0], ["2026-09-02T14:36:00+00:00", 7.985, 7.985, 7.9724, 7.9724, 4525.0], ["2026-09-02T14:37:00+00:00", 7.975, 7.975, 7.9624, 7.9624, 3142.0], ["2026-09-02T14:38:00+00:00", 7.965, 7.965, 7.965, 7.965, 1026.0], ["2026-09-02T14:39:00+00:00", 7.96, 7.965, 7.95, 7.95, 12893.0], ["2026-09-02T14:40:00+00:00", 7.955, 7.965, 7.955, 7.96, 10985.0], ["2026-09-02T14:41:00+00:00", 7.9599, 7.9599, 7.9599, 7.9599, 897.0], ["2026-09-02T14:42:00+00:00", 7.96, 7.97, 7.96, 7.965, 5839.0], ["2026-09-02T14:43:00+00:00", 7.965, 7.975, 7.965, 7.975, 3579.0], ["2026-09-02T14:44:00+00:00", 7.975, 7.9795, 7.975, 7.9795, 816.0], ["2026-09-02T14:45:00+00:00", 7.9795, 7.9795, 7.955, 7.955, 6177.0], ["2026-09-02T14:46:00+00:00", 7.955, 7.9599, 7.955, 7.955, 4735.0], ["2026-09-02T14:47:00+00:00", 7.95, 7.96, 7.95, 7.96, 2673.0], ["2026-09-02T14:48:00+00:00", 7.9526, 7.965, 7.9526, 7.965, 4603.0], ["2026-09-02T14:49:00+00:00", 7.9605, 7.9605, 7.955, 7.955, 1768.0], ["2026-09-02T14:50:00+00:00", 7.955, 7.966, 7.95, 7.95, 11893.0], ["2026-09-02T14:51:00+00:00", 7.95, 7.95, 7.94, 7.9406, 3543.0], ["2026-09-02T14:52:00+00:00", 7.95, 7.955, 7.95, 7.955, 3327.0], ["2026-09-02T14:53:00+00:00", 7.955, 7.955, 7.95, 7.955, 1917.0], ["2026-09-02T14:54:00+00:00", 7.95, 7.95, 7.945, 7.95, 4905.0], ["2026-09-02T14:55:00+00:00", 7.95, 7.97, 7.95, 7.96, 33081.0], ["2026-09-02T14:56:00+00:00", 7.9501, 7.955, 7.94, 7.9462, 9057.0], ["2026-09-02T14:57:00+00:00", 7.945, 7.95, 7.945, 7.95, 6328.0], ["2026-09-02T14:58:00+00:00", 7.955, 7.955, 7.935, 7.935, 7767.0], ["2026-09-02T14:59:00+00:00", 7.935, 7.94, 7.935, 7.935, 3223.0], ["2026-09-02T15:00:00+00:00", 7.935, 7.9386, 7.9306, 7.935, 6761.0], ["2026-09-02T15:01:00+00:00", 7.935, 7.935, 7.925, 7.925, 3434.0], ["2026-09-02T15:02:00+00:00", 7.92, 7.925, 7.92, 7.925, 5802.0], ["2026-09-02T15:03:00+00:00", 7.93, 7.94, 7.93, 7.9363, 9703.0], ["2026-09-02T15:04:00+00:00", 7.94, 7.94, 7.935, 7.935, 1437.0], ["2026-09-02T15:05:00+00:00", 7.935, 7.9395, 7.9306, 7.935, 797.0], ["2026-09-02T15:06:00+00:00", 7.9331, 7.935, 7.9245, 7.935, 7047.0], ["2026-09-02T15:07:00+00:00", 7.935, 7.9366, 7.9301, 7.935, 31686.0], ["2026-09-02T15:08:00+00:00", 7.935, 7.94, 7.93, 7.935, 4158.0], ["2026-09-02T15:09:00+00:00", 7.93, 7.93, 7.93, 7.93, 7013.0], ["2026-09-02T15:10:00+00:00", 7.92, 7.93, 7.92, 7.9294, 15459.0], ["2026-09-02T15:11:00+00:00", 7.9276, 7.94, 7.9205, 7.94, 5188.0], ["2026-09-02T15:12:00+00:00", 7.935, 7.94, 7.92, 7.92, 12175.0], ["2026-09-02T15:13:00+00:00", 7.9201, 7.9276, 7.92, 7.925, 5573.0], ["2026-09-02T15:14:00+00:00", 7.925, 7.935, 7.925, 7.93, 11777.0], ["2026-09-02T15:15:00+00:00", 7.92, 7.9201, 7.92, 7.9201, 3043.0], ["2026-09-02T15:16:00+00:00", 7.93, 7.935, 7.93, 7.935, 3882.0], ["2026-09-02T15:17:00+00:00", 7.935, 7.94, 7.935, 7.935, 877.0], ["2026-09-02T15:18:00+00:00", 7.935, 7.9376, 7.9345, 7.935, 1240.0], ["2026-09-02T15:19:00+00:00", 7.9324, 7.9399, 7.93, 7.93, 8210.0], ["2026-09-02T15:20:00+00:00", 7.93, 7.93, 7.925, 7.93, 2894.0], ["2026-09-02T15:21:00+00:00", 7.92, 7.92, 7.91, 7.915, 4385.0], ["2026-09-02T15:22:00+00:00", 7.913, 7.913, 7.9, 7.9, 17576.0], ["2026-09-02T15:23:00+00:00", 7.9005, 7.91, 7.89, 7.895, 17079.0], ["2026-09-02T15:24:00+00:00", 7.895, 7.91, 7.8901, 7.91, 11310.0], ["2026-09-02T15:25:00+00:00", 7.905, 7.91, 7.9, 7.9094, 8455.0], ["2026-09-02T15:26:00+00:00", 7.905, 7.908, 7.9005, 7.908, 1053.0], ["2026-09-02T15:27:00+00:00", 7.91, 7.91, 7.91, 7.91, 2996.0], ["2026-09-02T15:28:00+00:00", 7.91, 7.91, 7.905, 7.91, 1623.0], ["2026-09-02T15:29:00+00:00", 7.905, 7.905, 7.89, 7.895, 7480.0], ["2026-09-02T15:30:00+00:00", 7.89, 7.895, 7.89, 7.89, 7792.0], ["2026-09-02T15:31:00+00:00", 7.885, 7.895, 7.885, 7.895, 6329.0], ["2026-09-02T15:32:00+00:00", 7.895, 7.9, 7.89, 7.895, 10240.0], ["2026-09-02T15:33:00+00:00", 7.895, 7.895, 7.895, 7.895, 3480.0], ["2026-09-02T15:34:00+00:00", 7.9, 7.905, 7.895, 7.895, 3497.0], ["2026-09-02T15:35:00+00:00", 7.8905, 7.8905, 7.8905, 7.8905, 391.0], ["2026-09-02T15:36:00+00:00", 7.9, 7.9, 7.89, 7.895, 2464.0], ["2026-09-02T15:37:00+00:00", 7.89, 7.89, 7.88, 7.885, 17618.0], ["2026-09-02T15:38:00+00:00", 7.885, 7.89, 7.8821, 7.89, 9702.0], ["2026-09-02T15:39:00+00:00", 7.885, 7.8894, 7.8794, 7.88, 14353.0], ["2026-09-02T15:40:00+00:00", 7.8877, 7.8899, 7.885, 7.8899, 5167.0], ["2026-09-02T15:41:00+00:00", 7.8897, 7.89, 7.88, 7.885, 3029.0], ["2026-09-02T15:42:00+00:00", 7.885, 7.89, 7.885, 7.8863, 1411.0], ["2026-09-02T15:43:00+00:00", 7.885, 7.8895, 7.885, 7.885, 897.0], ["2026-09-02T15:44:00+00:00", 7.88, 7.885, 7.88, 7.885, 11396.0], ["2026-09-02T15:45:00+00:00", 7.88, 7.88, 7.87, 7.87, 11870.0], ["2026-09-02T15:46:00+00:00", 7.875, 7.875, 7.875, 7.875, 2481.0], ["2026-09-02T15:47:00+00:00", 7.8794, 7.88, 7.87, 7.88, 2636.0], ["2026-09-02T15:48:00+00:00", 7.875, 7.88, 7.87, 7.87, 4522.0], ["2026-09-02T15:49:00+00:00", 7.875, 7.8795, 7.875, 7.8774, 1555.0], ["2026-09-02T15:50:00+00:00", 7.8799, 7.8799, 7.875, 7.875, 1323.0], ["2026-09-02T15:51:00+00:00", 7.88, 7.885, 7.8776, 7.885, 4420.0], ["2026-09-02T15:52:00+00:00", 7.885, 7.885, 7.8714, 7.875, 8033.0], ["2026-09-02T15:53:00+00:00", 7.875, 7.875, 7.87, 7.87, 5666.0], ["2026-09-02T15:55:00+00:00", 7.8799, 7.8799, 7.8742, 7.875, 1698.0], ["2026-09-02T15:56:00+00:00", 7.88, 7.885, 7.88, 7.88, 5752.0], ["2026-09-02T15:57:00+00:00", 7.8756, 7.8756, 7.8756, 7.8756, 1035.0], ["2026-09-02T15:58:00+00:00", 7.8795, 7.89, 7.875, 7.885, 4839.0], ["2026-09-02T15:59:00+00:00", 7.89, 7.89, 7.8824, 7.885, 6504.0], ["2026-09-02T16:00:00+00:00", 7.8879, 7.89, 7.88, 7.89, 2376.0], ["2026-09-02T16:01:00+00:00", 7.89, 7.89, 7.88, 7.88, 2728.0], ["2026-09-02T16:02:00+00:00", 7.88, 7.89, 7.88, 7.8886, 2143.0], ["2026-09-02T16:03:00+00:00", 7.885, 7.885, 7.88, 7.885, 4445.0], ["2026-09-02T16:04:00+00:00", 7.8899, 7.8999, 7.885, 7.895, 7456.0], ["2026-09-02T16:05:00+00:00", 7.9, 7.9, 7.885, 7.885, 6296.0], ["2026-09-02T16:06:00+00:00", 7.8839, 7.8894, 7.8839, 7.885, 1891.0], ["2026-09-02T16:07:00+00:00", 7.885, 7.885, 7.885, 7.885, 1022.0], ["2026-09-02T16:08:00+00:00", 7.88, 7.88, 7.87, 7.875, 15317.0], ["2026-09-02T16:09:00+00:00", 7.875, 7.875, 7.87, 7.87, 2615.0], ["2026-09-02T16:10:00+00:00", 7.865, 7.87, 7.865, 7.87, 1324.0], ["2026-09-02T16:11:00+00:00", 7.87, 7.88, 7.87, 7.88, 2031.0], ["2026-09-02T16:12:00+00:00", 7.87, 7.87, 7.8694, 7.8694, 1597.0], ["2026-09-02T16:13:00+00:00", 7.86, 7.865, 7.86, 7.865, 450.0], ["2026-09-02T16:14:00+00:00", 7.865, 7.865, 7.865, 7.865, 1818.0], ["2026-09-02T16:15:00+00:00", 7.865, 7.865, 7.8624, 7.865, 1781.0], ["2026-09-02T16:16:00+00:00", 7.86, 7.86, 7.855, 7.855, 8403.0], ["2026-09-02T16:17:00+00:00", 7.855, 7.8594, 7.85, 7.8501, 7192.0], ["2026-09-02T16:18:00+00:00", 7.8506, 7.855, 7.8506, 7.855, 916.0], ["2026-09-02T16:19:00+00:00", 7.855, 7.86, 7.8545, 7.855, 3044.0], ["2026-09-02T16:20:00+00:00", 7.855, 7.855, 7.855, 7.855, 1798.0], ["2026-09-02T16:21:00+00:00", 7.86, 7.865, 7.855, 7.865, 19325.0], ["2026-09-02T16:22:00+00:00", 7.87, 7.875, 7.87, 7.875, 2090.0], ["2026-09-02T16:23:00+00:00", 7.875, 7.875, 7.87, 7.87, 1614.0], ["2026-09-02T16:24:00+00:00", 7.87, 7.87, 7.8662, 7.8662, 2038.0], ["2026-09-02T16:25:00+00:00", 7.8679, 7.87, 7.865, 7.87, 3624.0], ["2026-09-02T16:26:00+00:00", 7.8699, 7.87, 7.865, 7.865, 3304.0], ["2026-09-02T16:27:00+00:00", 7.865, 7.865, 7.865, 7.865, 618.0], ["2026-09-02T16:28:00+00:00", 7.865, 7.87, 7.8601, 7.87, 2454.0], ["2026-09-02T16:29:00+00:00", 7.8601, 7.865, 7.86, 7.86, 1900.0], ["2026-09-02T16:30:00+00:00", 7.8606, 7.865, 7.86, 7.86, 1136.0], ["2026-09-02T16:31:00+00:00", 7.86, 7.865, 7.86, 7.8606, 2685.0], ["2026-09-02T16:32:00+00:00", 7.86, 7.87, 7.86, 7.87, 846.0], ["2026-09-02T16:33:00+00:00", 7.8699, 7.8699, 7.865, 7.865, 813.0], ["2026-09-02T16:34:00+00:00", 7.865, 7.87, 7.865, 7.865, 1614.0], ["2026-09-02T16:35:00+00:00", 7.865, 7.865, 7.865, 7.865, 1760.0], ["2026-09-02T16:36:00+00:00", 7.87, 7.87, 7.864, 7.865, 1825.0], ["2026-09-02T16:37:00+00:00", 7.87, 7.87, 7.86, 7.87, 11922.0], ["2026-09-02T16:38:00+00:00", 7.87, 7.87, 7.865, 7.8699, 5939.0], ["2026-09-02T16:39:00+00:00", 7.8603, 7.8684, 7.8601, 7.865, 2143.0], ["2026-09-02T16:40:00+00:00", 7.865, 7.87, 7.865, 7.87, 1938.0], ["2026-09-02T16:41:00+00:00", 7.8699, 7.8699, 7.8645, 7.8645, 2230.0], ["2026-09-02T16:42:00+00:00", 7.865, 7.87, 7.86, 7.86, 3676.0], ["2026-09-02T16:43:00+00:00", 7.86, 7.8699, 7.86, 7.865, 1794.0], ["2026-09-02T16:44:00+00:00", 7.865, 7.865, 7.865, 7.865, 907.0], ["2026-09-02T16:45:00+00:00", 7.865, 7.87, 7.86, 7.87, 10043.0], ["2026-09-02T16:46:00+00:00", 7.864, 7.865, 7.855, 7.855, 19449.0], ["2026-09-02T16:47:00+00:00", 7.8594, 7.86, 7.84, 7.845, 37657.0], ["2026-09-02T16:48:00+00:00", 7.845, 7.85, 7.84, 7.85, 4065.0], ["2026-09-02T16:49:00+00:00", 7.8489, 7.85, 7.845, 7.85, 614.0], ["2026-09-02T16:50:00+00:00", 7.845, 7.8495, 7.845, 7.845, 2898.0], ["2026-09-02T16:51:00+00:00", 7.84, 7.845, 7.84, 7.845, 594.0], ["2026-09-02T16:52:00+00:00", 7.85, 7.85, 7.84, 7.845, 1812.0], ["2026-09-02T16:53:00+00:00", 7.845, 7.845, 7.845, 7.845, 803.0], ["2026-09-02T16:54:00+00:00", 7.845, 7.85, 7.845, 7.845, 1512.0], ["2026-09-02T16:55:00+00:00", 7.845, 7.85, 7.845, 7.845, 3717.0], ["2026-09-02T16:56:00+00:00", 7.84, 7.845, 7.835, 7.845, 16178.0], ["2026-09-02T16:57:00+00:00", 7.8494, 7.8494, 7.8494, 7.8494, 730.0], ["2026-09-02T16:58:00+00:00", 7.845, 7.8487, 7.84, 7.84, 4486.0], ["2026-09-02T16:59:00+00:00", 7.8494, 7.85, 7.84, 7.84, 3367.0], ["2026-09-02T17:00:00+00:00", 7.845, 7.855, 7.845, 7.855, 10869.0], ["2026-09-02T17:01:00+00:00", 7.86, 7.86, 7.8524, 7.86, 6867.0], ["2026-09-02T17:02:00+00:00", 7.855, 7.855, 7.85, 7.855, 1529.0], ["2026-09-02T17:03:00+00:00", 7.8536, 7.8586, 7.85, 7.85, 967.0], ["2026-09-02T17:04:00+00:00", 7.855, 7.86, 7.855, 7.855, 7183.0], ["2026-09-02T17:05:00+00:00", 7.86, 7.86, 7.855, 7.86, 4484.0], ["2026-09-02T17:06:00+00:00", 7.86, 7.865, 7.86, 7.865, 20437.0], ["2026-09-02T17:07:00+00:00", 7.855, 7.855, 7.8401, 7.8447, 11472.0], ["2026-09-02T17:08:00+00:00", 7.845, 7.845, 7.845, 7.845, 613.0], ["2026-09-02T17:10:00+00:00", 7.85, 7.85, 7.845, 7.85, 2934.0], ["2026-09-02T17:11:00+00:00", 7.85, 7.85, 7.8445, 7.845, 2222.0], ["2026-09-02T17:12:00+00:00", 7.845, 7.85, 7.845, 7.85, 2488.0], ["2026-09-02T17:13:00+00:00", 7.845, 7.85, 7.845, 7.85, 3213.0], ["2026-09-02T17:14:00+00:00", 7.8489, 7.85, 7.84, 7.845, 3900.0], ["2026-09-02T17:15:00+00:00", 7.845, 7.845, 7.845, 7.845, 3317.0], ["2026-09-02T17:16:00+00:00", 7.84, 7.84, 7.835, 7.835, 7454.0], ["2026-09-02T17:17:00+00:00", 7.835, 7.84, 7.82, 7.835, 14818.0], ["2026-09-02T17:18:00+00:00", 7.835, 7.835, 7.83, 7.83, 1091.0], ["2026-09-02T17:19:00+00:00", 7.84, 7.85, 7.835, 7.845, 3814.0], ["2026-09-02T17:21:00+00:00", 7.8406, 7.845, 7.8406, 7.845, 478.0], ["2026-09-02T17:22:00+00:00", 7.8401, 7.845, 7.8401, 7.8401, 1054.0], ["2026-09-02T17:23:00+00:00", 7.8401, 7.845, 7.8401, 7.845, 831.0], ["2026-09-02T17:24:00+00:00", 7.845, 7.845, 7.83, 7.83, 6989.0], ["2026-09-02T17:25:00+00:00", 7.835, 7.835, 7.83, 7.835, 1208.0], ["2026-09-02T17:26:00+00:00", 7.835, 7.835, 7.835, 7.835, 468.0], ["2026-09-02T17:27:00+00:00", 7.835, 7.835, 7.835, 7.835, 409.0], ["2026-09-02T17:28:00+00:00", 7.8306, 7.84, 7.8306, 7.8394, 3872.0], ["2026-09-02T17:29:00+00:00", 7.84, 7.84, 7.835, 7.84, 1028.0], ["2026-09-02T17:30:00+00:00", 7.84, 7.84, 7.835, 7.84, 3330.0], ["2026-09-02T17:31:00+00:00", 7.84, 7.85, 7.835, 7.845, 5058.0], ["2026-09-02T17:32:00+00:00", 7.8499, 7.8499, 7.8499, 7.8499, 376.0], ["2026-09-02T17:33:00+00:00", 7.845, 7.85, 7.84, 7.845, 6958.0], ["2026-09-02T17:34:00+00:00", 7.845, 7.85, 7.845, 7.845, 1567.0], ["2026-09-02T17:35:00+00:00", 7.8476, 7.85, 7.845, 7.845, 1408.0], ["2026-09-02T17:36:00+00:00", 7.845, 7.8494, 7.845, 7.845, 2174.0], ["2026-09-02T17:37:00+00:00", 7.845, 7.845, 7.8445, 7.845, 1370.0], ["2026-09-02T17:38:00+00:00", 7.845, 7.85, 7.8401, 7.85, 3357.0], ["2026-09-02T17:39:00+00:00", 7.845, 7.855, 7.845, 7.855, 7391.0], ["2026-09-02T17:40:00+00:00", 7.855, 7.87, 7.855, 7.865, 3778.0], ["2026-09-02T17:41:00+00:00", 7.865, 7.8694, 7.86, 7.865, 1546.0], ["2026-09-02T17:42:00+00:00", 7.87, 7.87, 7.865, 7.865, 11520.0], ["2026-09-02T17:43:00+00:00", 7.864, 7.875, 7.8636, 7.875, 5189.0], ["2026-09-02T17:44:00+00:00", 7.875, 7.8786, 7.875, 7.8786, 1884.0], ["2026-09-02T17:45:00+00:00", 7.88, 7.9, 7.88, 7.8913, 12573.0], ["2026-09-02T17:46:00+00:00", 7.895, 7.9, 7.89, 7.895, 2340.0], ["2026-09-02T17:47:00+00:00", 7.895, 7.8976, 7.885, 7.895, 10067.0], ["2026-09-02T17:48:00+00:00", 7.9, 7.9, 7.895, 7.895, 4309.0], ["2026-09-02T17:49:00+00:00", 7.895, 7.895, 7.885, 7.8894, 4498.0], ["2026-09-02T17:50:00+00:00", 7.885, 7.89, 7.8812, 7.89, 4126.0], ["2026-09-02T17:51:00+00:00", 7.8898, 7.9, 7.885, 7.885, 9978.0], ["2026-09-02T17:52:00+00:00", 7.8896, 7.89, 7.885, 7.885, 3699.0], ["2026-09-02T17:53:00+00:00", 7.8899, 7.89, 7.885, 7.8876, 3337.0], ["2026-09-02T17:54:00+00:00", 7.89, 7.89, 7.885, 7.885, 1068.0], ["2026-09-02T17:55:00+00:00", 7.885, 7.89, 7.885, 7.89, 889.0], ["2026-09-02T17:56:00+00:00", 7.885, 7.89, 7.8805, 7.8805, 2945.0], ["2026-09-02T17:57:00+00:00", 7.89, 7.89, 7.8845, 7.89, 3264.0], ["2026-09-02T17:58:00+00:00", 7.89, 7.89, 7.885, 7.89, 2095.0], ["2026-09-02T17:59:00+00:00", 7.89, 7.89, 7.8803, 7.885, 9085.0], ["2026-09-02T18:00:00+00:00", 7.89, 7.9, 7.89, 7.89, 8977.0], ["2026-09-02T18:02:00+00:00", 7.885, 7.89, 7.885, 7.89, 6815.0], ["2026-09-02T18:03:00+00:00", 7.9, 7.91, 7.895, 7.905, 5300.0], ["2026-09-02T18:04:00+00:00", 7.9076, 7.9076, 7.9, 7.905, 1247.0], ["2026-09-02T18:05:00+00:00", 7.91, 7.9195, 7.905, 7.9195, 15405.0], ["2026-09-02T18:06:00+00:00", 7.915, 7.915, 7.915, 7.915, 960.0], ["2026-09-02T18:07:00+00:00", 7.915, 7.915, 7.91, 7.915, 3032.0], ["2026-09-02T18:08:00+00:00", 7.915, 7.9194, 7.915, 7.915, 1305.0], ["2026-09-02T18:09:00+00:00", 7.92, 7.925, 7.9162, 7.92, 10316.0], ["2026-09-02T18:10:00+00:00", 7.925, 7.925, 7.922, 7.925, 3820.0], ["2026-09-02T18:11:00+00:00", 7.92, 7.92, 7.92, 7.92, 3442.0], ["2026-09-02T18:12:00+00:00", 7.92, 7.9299, 7.92, 7.925, 4966.0], ["2026-09-02T18:13:00+00:00", 7.93, 7.93, 7.9254, 7.9254, 1770.0], ["2026-09-02T18:14:00+00:00", 7.9273, 7.93, 7.925, 7.925, 846.0], ["2026-09-02T18:15:00+00:00", 7.925, 7.94, 7.925, 7.935, 13906.0], ["2026-09-02T18:16:00+00:00", 7.935, 7.935, 7.935, 7.935, 668.0], ["2026-09-02T18:17:00+00:00", 7.935, 7.935, 7.935, 7.935, 590.0], ["2026-09-02T18:18:00+00:00", 7.9352, 7.955, 7.935, 7.945, 13882.0], ["2026-09-02T18:19:00+00:00", 7.95, 7.9501, 7.945, 7.9476, 15391.0], ["2026-09-02T18:20:00+00:00", 7.945, 7.945, 7.945, 7.945, 1848.0], ["2026-09-02T18:21:00+00:00", 7.95, 7.95, 7.945, 7.945, 11353.0], ["2026-09-02T18:22:00+00:00", 7.945, 7.95, 7.945, 7.9468, 7734.0], ["2026-09-02T18:23:00+00:00", 7.95, 7.965, 7.9468, 7.96, 19171.0], ["2026-09-02T18:24:00+00:00", 7.97, 7.97, 7.9601, 7.9623, 14071.0], ["2026-09-02T18:25:00+00:00", 7.965, 7.965, 7.955, 7.955, 7163.0], ["2026-09-02T18:26:00+00:00", 7.955, 7.955, 7.9506, 7.955, 1378.0], ["2026-09-02T18:27:00+00:00", 7.96, 7.96, 7.9595, 7.9595, 472.0], ["2026-09-02T18:28:00+00:00", 7.96, 7.96, 7.955, 7.955, 21387.0], ["2026-09-02T18:29:00+00:00", 7.95, 7.955, 7.95, 7.95, 4321.0], ["2026-09-02T18:30:00+00:00", 7.955, 7.955, 7.94, 7.945, 8826.0], ["2026-09-02T18:31:00+00:00", 7.945, 7.945, 7.94, 7.945, 4495.0], ["2026-09-02T18:32:00+00:00", 7.945, 7.9476, 7.945, 7.945, 3017.0], ["2026-09-02T18:33:00+00:00", 7.945, 7.945, 7.94, 7.94, 4669.0], ["2026-09-02T18:34:00+00:00", 7.945, 7.945, 7.92, 7.925, 8681.0], ["2026-09-02T18:35:00+00:00", 7.925, 7.945, 7.925, 7.94, 7287.0], ["2026-09-02T18:36:00+00:00", 7.94, 7.94, 7.94, 7.94, 3512.0], ["2026-09-02T18:38:00+00:00", 7.935, 7.935, 7.935, 7.935, 1005.0], ["2026-09-02T18:39:00+00:00", 7.9399, 7.9399, 7.925, 7.925, 6256.0], ["2026-09-02T18:40:00+00:00", 7.9244, 7.9286, 7.9244, 7.9286, 817.0], ["2026-09-02T18:41:00+00:00", 7.92, 7.94, 7.91, 7.935, 11677.0], ["2026-09-02T18:42:00+00:00", 7.935, 7.945, 7.935, 7.935, 13847.0], ["2026-09-02T18:43:00+00:00", 7.935, 7.9399, 7.935, 7.935, 4662.0], ["2026-09-02T18:44:00+00:00", 7.935, 7.935, 7.925, 7.93, 13513.0], ["2026-09-02T18:45:00+00:00", 7.925, 7.9294, 7.925, 7.925, 2025.0], ["2026-09-02T18:46:00+00:00", 7.92, 7.92, 7.92, 7.92, 610.0], ["2026-09-02T18:47:00+00:00", 7.925, 7.925, 7.915, 7.915, 11962.0], ["2026-09-02T18:48:00+00:00", 7.915, 7.925, 7.915, 7.9206, 9317.0], ["2026-09-02T18:49:00+00:00", 7.9201, 7.93, 7.92, 7.92, 12872.0], ["2026-09-02T18:50:00+00:00", 7.925, 7.925, 7.915, 7.915, 5502.0], ["2026-09-02T18:51:00+00:00", 7.915, 7.915, 7.91, 7.91, 3551.0], ["2026-09-02T18:52:00+00:00", 7.915, 7.915, 7.9125, 7.9125, 5159.0], ["2026-09-02T18:53:00+00:00", 7.915, 7.9194, 7.9106, 7.915, 3155.0], ["2026-09-02T18:54:00+00:00", 7.915, 7.92, 7.91, 7.915, 6794.0], ["2026-09-02T18:55:00+00:00", 7.9127, 7.9299, 7.9127, 7.92, 13870.0], ["2026-09-02T18:56:00+00:00", 7.925, 7.925, 7.9206, 7.925, 3308.0], ["2026-09-02T18:57:00+00:00", 7.92, 7.92, 7.915, 7.915, 4951.0], ["2026-09-02T18:58:00+00:00", 7.92, 7.925, 7.9101, 7.925, 5864.0], ["2026-09-02T18:59:00+00:00", 7.93, 7.93, 7.92, 7.9224, 8543.0], ["2026-09-02T19:00:00+00:00", 7.92, 7.925, 7.92, 7.925, 1977.0], ["2026-09-02T19:01:00+00:00", 7.9262, 7.9294, 7.9124, 7.9124, 8852.0], ["2026-09-02T19:02:00+00:00", 7.91, 7.92, 7.91, 7.914, 10387.0], ["2026-09-02T19:03:00+00:00", 7.915, 7.92, 7.915, 7.92, 9598.0], ["2026-09-02T19:04:00+00:00", 7.92, 7.925, 7.92, 7.925, 2476.0], ["2026-09-02T19:05:00+00:00", 7.925, 7.93, 7.925, 7.925, 1090.0], ["2026-09-02T19:06:00+00:00", 7.925, 7.93, 7.925, 7.93, 2135.0], ["2026-09-02T19:07:00+00:00", 7.925, 7.935, 7.925, 7.935, 4160.0], ["2026-09-02T19:08:00+00:00", 7.935, 7.9499, 7.93, 7.9499, 7067.0], ["2026-09-02T19:09:00+00:00", 7.9408, 7.9486, 7.94, 7.945, 5293.0], ["2026-09-02T19:10:00+00:00", 7.95, 7.955, 7.945, 7.955, 13235.0], ["2026-09-02T19:11:00+00:00", 7.955, 7.955, 7.955, 7.955, 8277.0], ["2026-09-02T19:12:00+00:00", 7.955, 7.96, 7.955, 7.96, 3632.0], ["2026-09-02T19:13:00+00:00", 7.955, 7.97, 7.955, 7.97, 7305.0], ["2026-09-02T19:14:00+00:00", 7.965, 7.9699, 7.965, 7.965, 6084.0], ["2026-09-02T19:15:00+00:00", 7.97, 7.97, 7.96, 7.965, 5729.0], ["2026-09-02T19:16:00+00:00", 7.965, 7.97, 7.9605, 7.97, 3199.0], ["2026-09-02T19:17:00+00:00", 7.97, 7.9776, 7.97, 7.975, 8798.0], ["2026-09-02T19:18:00+00:00", 7.975, 7.9794, 7.96, 7.96, 8820.0], ["2026-09-02T19:19:00+00:00", 7.965, 7.965, 7.965, 7.965, 1944.0], ["2026-09-02T19:20:00+00:00", 7.96, 7.96, 7.94, 7.9447, 8612.0], ["2026-09-02T19:21:00+00:00", 7.945, 7.95, 7.94, 7.94, 2452.0], ["2026-09-02T19:22:00+00:00", 7.945, 7.945, 7.945, 7.945, 1112.0], ["2026-09-02T19:23:00+00:00", 7.94, 7.94, 7.935, 7.935, 8250.0], ["2026-09-02T19:24:00+00:00", 7.94, 7.94, 7.94, 7.94, 928.0], ["2026-09-02T19:25:00+00:00", 7.94, 7.94, 7.93, 7.93, 8410.0], ["2026-09-02T19:26:00+00:00", 7.935, 7.94, 7.93, 7.94, 4050.0], ["2026-09-02T19:27:00+00:00", 7.94, 7.945, 7.94, 7.9441, 7277.0], ["2026-09-02T19:28:00+00:00", 7.9463, 7.955, 7.94, 7.955, 5602.0], ["2026-09-02T19:29:00+00:00", 7.955, 7.955, 7.94, 7.94, 9136.0], ["2026-09-02T19:30:00+00:00", 7.94, 7.94, 7.93, 7.93, 1653.0], ["2026-09-02T19:31:00+00:00", 7.94, 7.94, 7.931, 7.935, 2277.0], ["2026-09-02T19:32:00+00:00", 7.9399, 7.94, 7.935, 7.94, 3232.0], ["2026-09-02T19:33:00+00:00", 7.94, 7.94, 7.935, 7.935, 3679.0], ["2026-09-02T19:34:00+00:00", 7.935, 7.935, 7.93, 7.935, 8776.0], ["2026-09-02T19:35:00+00:00", 7.935, 7.936, 7.93, 7.93, 2820.0], ["2026-09-02T19:36:00+00:00", 7.93, 7.9399, 7.93, 7.93, 4721.0], ["2026-09-02T19:37:00+00:00", 7.935, 7.94, 7.93, 7.935, 5257.0], ["2026-09-02T19:38:00+00:00", 7.93, 7.935, 7.925, 7.925, 11319.0], ["2026-09-02T19:39:00+00:00", 7.925, 7.93, 7.92, 7.93, 8429.0], ["2026-09-02T19:40:00+00:00", 7.925, 7.94, 7.925, 7.935, 17494.0], ["2026-09-02T19:41:00+00:00", 7.935, 7.935, 7.93, 7.935, 2424.0], ["2026-09-02T19:42:00+00:00", 7.935, 7.94, 7.93, 7.93, 4118.0], ["2026-09-02T19:43:00+00:00", 7.93, 7.9438, 7.93, 7.9438, 11158.0], ["2026-09-02T19:44:00+00:00", 7.9495, 7.95, 7.94, 7.9478, 6391.0], ["2026-09-02T19:45:00+00:00", 7.945, 7.95, 7.94, 7.945, 13116.0], ["2026-09-02T19:46:00+00:00", 7.945, 7.955, 7.945, 7.95, 6486.0], ["2026-09-02T19:47:00+00:00", 7.955, 7.96, 7.9501, 7.9501, 3581.0], ["2026-09-02T19:48:00+00:00", 7.955, 7.96, 7.955, 7.955, 14102.0], ["2026-09-02T19:49:00+00:00", 7.9594, 7.96, 7.955, 7.955, 5693.0], ["2026-09-02T19:50:00+00:00", 7.95, 7.955, 7.92, 7.955, 97622.0], ["2026-09-02T19:51:00+00:00", 7.9537, 7.96, 7.95, 7.955, 15367.0], ["2026-09-02T19:52:00+00:00", 7.9576, 7.96, 7.93, 7.935, 26525.0], ["2026-09-02T19:53:00+00:00", 7.93, 7.95, 7.91, 7.925, 136741.0], ["2026-09-02T19:54:00+00:00", 7.925, 7.925, 7.88, 7.89, 215390.0], ["2026-09-02T19:55:00+00:00", 7.895, 7.895, 7.83, 7.85, 288424.0], ["2026-09-02T19:56:00+00:00", 7.855, 7.865, 7.85, 7.855, 75611.0], ["2026-09-02T19:57:00+00:00", 7.855, 7.87, 7.84, 7.85, 339994.0], ["2026-09-02T19:58:00+00:00", 7.86, 7.865, 7.85, 7.85, 171119.0], ["2026-09-02T19:59:00+00:00", 7.85, 7.86, 7.825, 7.845, 437848.0], ["2026-09-02T20:00:00+00:00", 7.84, 7.89, 7.76, 7.76, 2256757.0]]