[["2026-09-04T13:30:00+00:00", 7.82, 7.82, 7.7, 7.725, 184465.0], ["2026-09-04T13:31:00+00:00", 7.7, 7.8, 7.59, 7.79, 246375.0], ["2026-09-04T13:32:00+00:00", 7.7999, 7.8, 7.6117, 7.665, 136336.0], ["2026-09-04T13:33:00+00:00", 7.6612, 7.72, 7.65, 7.6993, 198564.0], ["2026-09-04T13:34:00+00:00", 7.69, 7.69, 7.63, 7.6505, 40633.0], ["2026-09-04T13:35:00+00:00", 7.7, 7.7, 7.56, 7.595, 69373.0], ["2026-09-04T13:36:00+00:00", 7.595, 7.67, 7.595, 7.628, 125428.0], ["2026-09-04T13:37:00+00:00", 7.6299, 7.63, 7.57, 7.62, 49095.0], ["2026-09-04T13:38:00+00:00", 7.628, 7.6298, 7.525, 7.54, 82441.0], ["2026-09-04T13:39:00+00:00", 7.55, 7.59, 7.44, 7.44, 68747.0], ["2026-09-04T13:40:00+00:00", 7.448, 7.5408, 7.43, 7.53, 60731.0], ["2026-09-04T13:41:00+00:00", 7.53, 7.545, 7.49, 7.525, 100608.0], ["2026-09-04T13:42:00+00:00", 7.53, 7.54, 7.51, 7.5295, 42646.0], ["2026-09-04T13:43:00+00:00", 7.52, 7.5299, 7.46, 7.47, 72496.0], ["2026-09-04T13:44:00+00:00", 7.47, 7.49, 7.4602, 7.48, 21129.0], ["2026-09-04T13:45:00+00:00", 7.49, 7.51, 7.46, 7.46, 20557.0], ["2026-09-04T13:46:00+00:00", 7.46, 7.4995, 7.4276, 7.445, 34542.0], ["2026-09-04T13:47:00+00:00", 7.45, 7.5499, 7.44, 7.5499, 24526.0], ["2026-09-04T13:48:00+00:00", 7.54, 7.59, 7.5371, 7.58, 25057.0], ["2026-09-04T13:49:00+00:00", 7.58, 7.59, 7.56, 7.5733, 15949.0], ["2026-09-04T13:50:00+00:00", 7.57, 7.58, 7.5305, 7.54, 25945.0], ["2026-09-04T13:51:00+00:00", 7.54, 7.54, 7.46, 7.4749, 24473.0], ["2026-09-04T13:52:00+00:00", 7.466, 7.49, 7.45, 7.469, 23224.0], ["2026-09-04T13:53:00+00:00", 7.47, 7.52, 7.42, 7.52, 195225.0], ["2026-09-04T13:54:00+00:00", 7.47, 7.49, 7.46, 7.49, 20383.0], ["2026-09-04T13:55:00+00:00", 7.49, 7.5099, 7.48, 7.5079, 10339.0], ["2026-09-04T13:56:00+00:00", 7.5, 7.5199, 7.49, 7.51, 55942.0], ["2026-09-04T13:57:00+00:00", 7.5199, 7.57, 7.475, 7.475, 121090.0], ["2026-09-04T13:58:00+00:00", 7.475, 7.48, 7.4636, 7.465, 20826.0], ["2026-09-04T13:59:00+00:00", 7.46, 7.48, 7.45, 7.4701, 24227.0], ["2026-09-04T14:00:00+00:00", 7.475, 7.48, 7.45, 7.45, 11377.0], ["2026-09-04T14:01:00+00:00", 7.4499, 7.4499, 7.4, 7.415, 52994.0], ["2026-09-04T14:02:00+00:00", 7.415, 7.4314, 7.385, 7.4019, 39214.0], ["2026-09-04T14:03:00+00:00", 7.4, 7.43, 7.38, 7.395, 55681.0], ["2026-09-04T14:04:00+00:00", 7.39, 7.44, 7.39, 7.44, 36607.0], ["2026-09-04T14:05:00+00:00", 7.44, 7.46, 7.4216, 7.44, 18092.0], ["2026-09-04T14:06:00+00:00", 7.4499, 7.4499, 7.4, 7.419, 14146.0], ["2026-09-04T14:07:00+00:00", 7.415, 7.4453, 7.414, 7.44, 18882.0], ["2026-09-04T14:08:00+00:00", 7.4499, 7.45, 7.425, 7.44, 26825.0], ["2026-09-04T14:09:00+00:00", 7.4401, 7.445, 7.41, 7.4115, 14887.0], ["2026-09-04T14:10:00+00:00", 7.415, 7.43, 7.394, 7.405, 24226.0], ["2026-09-04T14:11:00+00:00", 7.4, 7.4001, 7.37, 7.3715, 11957.0], ["2026-09-04T14:12:00+00:00", 7.375, 7.39, 7.37, 7.38, 41933.0], ["2026-09-04T14:13:00+00:00", 7.375, 7.4, 7.375, 7.38, 7316.0], ["2026-09-04T14:14:00+00:00", 7.38, 7.415, 7.38, 7.415, 6890.0], ["2026-09-04T14:15:00+00:00", 7.425, 7.425, 7.385, 7.395, 7760.0], ["2026-09-04T14:16:00+00:00", 7.4, 7.4086, 7.38, 7.385, 19837.0], ["2026-09-04T14:17:00+00:00", 7.385, 7.4, 7.385, 7.395, 9968.0], ["2026-09-04T14:18:00+00:00", 7.3986, 7.425, 7.395, 7.4186, 7408.0], ["2026-09-04T14:19:00+00:00", 7.415, 7.425, 7.395, 7.395, 7545.0], ["2026-09-04T14:20:00+00:00", 7.3999, 7.41, 7.395, 7.4014, 7731.0], ["2026-09-04T14:21:00+00:00", 7.4, 7.4399, 7.4, 7.4394, 12306.0], ["2026-09-04T14:22:00+00:00", 7.4394, 7.4394, 7.395, 7.4, 23206.0], ["2026-09-04T14:23:00+00:00", 7.395, 7.4, 7.39, 7.4, 2409.0], ["2026-09-04T14:24:00+00:00", 7.395, 7.398, 7.38, 7.395, 13191.0], ["2026-09-04T14:25:00+00:00", 7.395, 7.4, 7.39, 7.4, 3661.0], ["2026-09-04T14:26:00+00:00", 7.3999, 7.41, 7.382, 7.39, 20140.0], ["2026-09-04T14:27:00+00:00", 7.395, 7.405, 7.385, 7.385, 13716.0], ["2026-09-04T14:28:00+00:00", 7.385, 7.39, 7.385, 7.385, 4045.0], ["2026-09-04T14:29:00+00:00", 7.3812, 7.4, 7.3812, 7.3916, 12424.0], ["2026-09-04T14:30:00+00:00", 7.39, 7.395, 7.38, 7.38, 2920.0], ["2026-09-04T14:31:00+00:00", 7.385, 7.385, 7.365, 7.365, 23255.0], ["2026-09-04T14:32:00+00:00", 7.37, 7.37, 7.32, 7.335, 48241.0], ["2026-09-04T14:33:00+00:00", 7.335, 7.345, 7.33, 7.3334, 22568.0], ["2026-09-04T14:34:00+00:00", 7.33, 7.33, 7.31, 7.31, 26724.0], ["2026-09-04T14:35:00+00:00", 7.315, 7.325, 7.31, 7.31, 10745.0], ["2026-09-04T14:36:00+00:00", 7.3, 7.3117, 7.28, 7.295, 56106.0], ["2026-09-04T14:37:00+00:00", 7.29, 7.2999, 7.29, 7.2959, 15385.0], ["2026-09-04T14:38:00+00:00", 7.2941, 7.345, 7.2915, 7.34, 15213.0], ["2026-09-04T14:39:00+00:00", 7.344, 7.3999, 7.34, 7.3655, 23282.0], ["2026-09-04T14:40:00+00:00", 7.36, 7.3686, 7.36, 7.36, 4124.0], ["2026-09-04T14:41:00+00:00", 7.3671, 7.395, 7.365, 7.395, 6384.0], ["2026-09-04T14:42:00+00:00", 7.3999, 7.405, 7.39, 7.405, 14008.0], ["2026-09-04T14:43:00+00:00", 7.4, 7.4, 7.395, 7.395, 9955.0], ["2026-09-04T14:44:00+00:00", 7.4, 7.405, 7.385, 7.405, 8948.0], ["2026-09-04T14:45:00+00:00", 7.41, 7.43, 7.4002, 7.43, 14183.0], ["2026-09-04T14:46:00+00:00", 7.43, 7.43, 7.4, 7.4185, 25088.0], ["2026-09-04T14:47:00+00:00", 7.415, 7.415, 7.39, 7.3901, 7542.0], ["2026-09-04T14:48:00+00:00", 7.3931, 7.395, 7.3899, 7.395, 6603.0], ["2026-09-04T14:49:00+00:00", 7.4, 7.405, 7.375, 7.375, 7375.0], ["2026-09-04T14:50:00+00:00", 7.375, 7.375, 7.36, 7.36, 6842.0], ["2026-09-04T14:51:00+00:00", 7.3615, 7.39, 7.3615, 7.39, 7150.0], ["2026-09-04T14:52:00+00:00", 7.39, 7.39, 7.37, 7.38, 9940.0], ["2026-09-04T14:53:00+00:00", 7.39, 7.39, 7.364, 7.378, 8276.0], ["2026-09-04T14:54:00+00:00", 7.37, 7.375, 7.3627, 7.365, 4190.0], ["2026-09-04T14:55:00+00:00", 7.36, 7.37, 7.36, 7.365, 3237.0], ["2026-09-04T14:56:00+00:00", 7.37, 7.37, 7.3401, 7.345, 7961.0], ["2026-09-04T14:57:00+00:00", 7.35, 7.375, 7.345, 7.375, 28768.0], ["2026-09-04T14:58:00+00:00", 7.37, 7.385, 7.36, 7.3801, 7144.0], ["2026-09-04T14:59:00+00:00", 7.385, 7.395, 7.372, 7.39, 10470.0], ["2026-09-04T15:00:00+00:00", 7.4, 7.41, 7.385, 7.395, 12060.0], ["2026-09-04T15:01:00+00:00", 7.39, 7.405, 7.39, 7.405, 3664.0], ["2026-09-04T15:02:00+00:00", 7.405, 7.405, 7.395, 7.405, 5065.0], ["2026-09-04T15:03:00+00:00", 7.405, 7.44, 7.4, 7.44, 17324.0], ["2026-09-04T15:04:00+00:00", 7.445, 7.455, 7.4423, 7.455, 8030.0], ["2026-09-04T15:05:00+00:00", 7.455, 7.465, 7.455, 7.465, 6112.0], ["2026-09-04T15:06:00+00:00", 7.469, 7.48, 7.43, 7.4385, 13905.0], ["2026-09-04T15:07:00+00:00", 7.43, 7.44, 7.43, 7.44, 6479.0], ["2026-09-04T15:08:00+00:00", 7.435, 7.45, 7.435, 7.445, 2579.0], ["2026-09-04T15:09:00+00:00", 7.445, 7.445, 7.405, 7.4085, 18966.0], ["2026-09-04T15:10:00+00:00", 7.4005, 7.42, 7.4, 7.415, 7787.0], ["2026-09-04T15:11:00+00:00", 7.41, 7.41, 7.4, 7.405, 1822.0], ["2026-09-04T15:12:00+00:00", 7.4, 7.43, 7.4, 7.43, 4304.0], ["2026-09-04T15:13:00+00:00", 7.43, 7.455, 7.43, 7.455, 4559.0], ["2026-09-04T15:14:00+00:00", 7.4585, 7.4585, 7.4305, 7.445, 8979.0], ["2026-09-04T15:15:00+00:00", 7.445, 7.45, 7.44, 7.45, 24711.0], ["2026-09-04T15:16:00+00:00", 7.455, 7.455, 7.43, 7.435, 6812.0], ["2026-09-04T15:17:00+00:00", 7.4298, 7.43, 7.405, 7.405, 5836.0], ["2026-09-04T15:18:00+00:00", 7.4001, 7.415, 7.4001, 7.415, 4498.0], ["2026-09-04T15:19:00+00:00", 7.42, 7.425, 7.415, 7.425, 13311.0], ["2026-09-04T15:20:00+00:00", 7.4205, 7.43, 7.42, 7.43, 3612.0], ["2026-09-04T15:21:00+00:00", 7.43, 7.44, 7.425, 7.44, 5437.0], ["2026-09-04T15:22:00+00:00", 7.445, 7.46, 7.445, 7.45, 15131.0], ["2026-09-04T15:23:00+00:00", 7.46, 7.465, 7.4374, 7.4374, 24944.0], ["2026-09-04T15:24:00+00:00", 7.4315, 7.44, 7.425, 7.4265, 3889.0], ["2026-09-04T15:25:00+00:00", 7.42, 7.42, 7.4, 7.4015, 13848.0], ["2026-09-04T15:26:00+00:00", 7.41, 7.415, 7.4, 7.41, 5427.0], ["2026-09-04T15:27:00+00:00", 7.405, 7.41, 7.4, 7.4, 4145.0], ["2026-09-04T15:28:00+00:00", 7.39, 7.4, 7.39, 7.3944, 6800.0], ["2026-09-04T15:29:00+00:00", 7.3999, 7.3999, 7.385, 7.39, 6617.0], ["2026-09-04T15:30:00+00:00", 7.4, 7.4, 7.3915, 7.395, 1863.0], ["2026-09-04T15:31:00+00:00", 7.395, 7.395, 7.375, 7.3885, 11102.0], ["2026-09-04T15:32:00+00:00", 7.385, 7.385, 7.378, 7.378, 3286.0], ["2026-09-04T15:33:00+00:00", 7.3775, 7.386, 7.375, 7.385, 6123.0], ["2026-09-04T15:34:00+00:00", 7.3899, 7.3899, 7.38, 7.38, 4435.0], ["2026-09-04T15:35:00+00:00", 7.38, 7.388, 7.375, 7.385, 4429.0], ["2026-09-04T15:36:00+00:00", 7.3897, 7.3897, 7.37, 7.385, 16552.0], ["2026-09-04T15:37:00+00:00", 7.39, 7.39, 7.39, 7.39, 904.0], ["2026-09-04T15:38:00+00:00", 7.385, 7.39, 7.3799, 7.3799, 1762.0], ["2026-09-04T15:39:00+00:00", 7.3799, 7.3902, 7.375, 7.3902, 3620.0], ["2026-09-04T15:40:00+00:00", 7.39, 7.395, 7.385, 7.385, 3750.0], ["2026-09-04T15:41:00+00:00", 7.39, 7.395, 7.39, 7.395, 1054.0], ["2026-09-04T15:42:00+00:00", 7.395, 7.405, 7.395, 7.4, 3109.0], ["2026-09-04T15:43:00+00:00", 7.395, 7.395, 7.3805, 7.385, 1900.0], ["2026-09-04T15:44:00+00:00", 7.3895, 7.3895, 7.385, 7.385, 705.0], ["2026-09-04T15:45:00+00:00", 7.38, 7.3874, 7.38, 7.38, 10045.0], ["2026-09-04T15:46:00+00:00", 7.385, 7.385, 7.385, 7.385, 416.0], ["2026-09-04T15:47:00+00:00", 7.38, 7.385, 7.38, 7.385, 4730.0], ["2026-09-04T15:48:00+00:00", 7.385, 7.41, 7.385, 7.405, 6235.0], ["2026-09-04T15:49:00+00:00", 7.4, 7.4, 7.38, 7.395, 7271.0], ["2026-09-04T15:50:00+00:00", 7.395, 7.405, 7.395, 7.405, 4020.0], ["2026-09-04T15:51:00+00:00", 7.405, 7.415, 7.405, 7.405, 4463.0], ["2026-09-04T15:52:00+00:00", 7.4, 7.405, 7.39, 7.39, 4434.0], ["2026-09-04T15:53:00+00:00", 7.39, 7.39, 7.3815, 7.3815, 3647.0], ["2026-09-04T15:54:00+00:00", 7.382, 7.382, 7.38, 7.38, 343.0], ["2026-09-04T15:55:00+00:00", 7.3885, 7.405, 7.3885, 7.405, 4189.0], ["2026-09-04T15:56:00+00:00", 7.405, 7.41, 7.4, 7.405, 11951.0], ["2026-09-04T15:57:00+00:00", 7.4, 7.405, 7.395, 7.405, 3780.0], ["2026-09-04T15:58:00+00:00", 7.405, 7.41, 7.405, 7.41, 2833.0], ["2026-09-04T15:59:00+00:00", 7.405, 7.405, 7.4, 7.4, 3462.0], ["2026-09-04T16:00:00+00:00", 7.4, 7.4, 7.395, 7.395, 1510.0], ["2026-09-04T16:01:00+00:00", 7.39, 7.395, 7.39, 7.39, 4224.0], ["2026-09-04T16:02:00+00:00", 7.39, 7.405, 7.39, 7.39, 5399.0], ["2026-09-04T16:03:00+00:00", 7.39, 7.39, 7.385, 7.385, 4437.0], ["2026-09-04T16:04:00+00:00", 7.385, 7.405, 7.385, 7.405, 1922.0], ["2026-09-04T16:05:00+00:00", 7.41, 7.42, 7.405, 7.418, 22534.0], ["2026-09-04T16:06:00+00:00", 7.415, 7.4165, 7.405, 7.415, 2915.0], ["2026-09-04T16:07:00+00:00", 7.41, 7.42, 7.41, 7.42, 12673.0], ["2026-09-04T16:08:00+00:00", 7.43, 7.43, 7.415, 7.425, 16055.0], ["2026-09-04T16:09:00+00:00", 7.425, 7.43, 7.425, 7.425, 2041.0], ["2026-09-04T16:10:00+00:00", 7.425, 7.43, 7.425, 7.43, 3312.0], ["2026-09-04T16:11:00+00:00", 7.435, 7.435, 7.43, 7.435, 4819.0], ["2026-09-04T16:12:00+00:00", 7.435, 7.435, 7.43, 7.435, 2293.0], ["2026-09-04T16:13:00+00:00", 7.43, 7.43, 7.415, 7.425, 3289.0], ["2026-09-04T16:14:00+00:00", 7.42, 7.43, 7.42, 7.425, 8977.0], ["2026-09-04T16:15:00+00:00", 7.425, 7.425, 7.4105, 7.415, 11357.0], ["2026-09-04T16:16:00+00:00", 7.4001, 7.4099, 7.3999, 7.3999, 16185.0], ["2026-09-04T16:17:00+00:00", 7.4, 7.415, 7.395, 7.415, 3368.0], ["2026-09-04T16:18:00+00:00", 7.42, 7.4262, 7.42, 7.42, 4420.0], ["2026-09-04T16:19:00+00:00", 7.415, 7.42, 7.41, 7.415, 4934.0], ["2026-09-04T16:21:00+00:00", 7.4101, 7.42, 7.405, 7.405, 7808.0], ["2026-09-04T16:22:00+00:00", 7.405, 7.405, 7.4, 7.4, 741.0], ["2026-09-04T16:23:00+00:00", 7.395, 7.395, 7.39, 7.395, 903.0], ["2026-09-04T16:24:00+00:00", 7.39, 7.395, 7.39, 7.395, 4084.0], ["2026-09-04T16:25:00+00:00", 7.39, 7.395, 7.385, 7.39, 3709.0], ["2026-09-04T16:26:00+00:00", 7.39, 7.3951, 7.39, 7.3951, 3227.0], ["2026-09-04T16:27:00+00:00", 7.3984, 7.4, 7.3899, 7.3914, 8389.0], ["2026-09-04T16:28:00+00:00", 7.4, 7.44, 7.3999, 7.43, 27867.0], ["2026-09-04T16:29:00+00:00", 7.425, 7.4295, 7.425, 7.4295, 1478.0], ["2026-09-04T16:30:00+00:00", 7.425, 7.43, 7.425, 7.428, 5828.0], ["2026-09-04T16:31:00+00:00", 7.425, 7.425, 7.425, 7.425, 3467.0], ["2026-09-04T16:32:00+00:00", 7.425, 7.43, 7.425, 7.425, 1624.0], ["2026-09-04T16:33:00+00:00", 7.4205, 7.435, 7.4205, 7.435, 8572.0], ["2026-09-04T16:34:00+00:00", 7.435, 7.46, 7.43, 7.455, 20075.0], ["2026-09-04T16:35:00+00:00", 7.455, 7.46, 7.45, 7.455, 4661.0], ["2026-09-04T16:36:00+00:00", 7.45, 7.455, 7.4401, 7.445, 3494.0], ["2026-09-04T16:37:00+00:00", 7.45, 7.48, 7.45, 7.4599, 16012.0], ["2026-09-04T16:38:00+00:00", 7.45, 7.465, 7.45, 7.465, 5079.0], ["2026-09-04T16:39:00+00:00", 7.4699, 7.4699, 7.455, 7.4599, 4140.0], ["2026-09-04T16:40:00+00:00", 7.455, 7.46, 7.445, 7.4499, 4452.0], ["2026-09-04T16:41:00+00:00", 7.4499, 7.45, 7.445, 7.445, 3600.0], ["2026-09-04T16:42:00+00:00", 7.45, 7.45, 7.44, 7.445, 4849.0], ["2026-09-04T16:43:00+00:00", 7.445, 7.45, 7.445, 7.45, 6639.0], ["2026-09-04T16:44:00+00:00", 7.455, 7.455, 7.45, 7.45, 1066.0], ["2026-09-04T16:45:00+00:00", 7.445, 7.45, 7.44, 7.445, 1455.0], ["2026-09-04T16:46:00+00:00", 7.45, 7.45, 7.445, 7.445, 2378.0], ["2026-09-04T16:47:00+00:00", 7.445, 7.4482, 7.445, 7.4482, 917.0], ["2026-09-04T16:48:00+00:00", 7.4495, 7.4495, 7.435, 7.435, 9070.0], ["2026-09-04T16:49:00+00:00", 7.44, 7.445, 7.44, 7.4415, 4457.0], ["2026-09-04T16:50:00+00:00", 7.45, 7.4586, 7.45, 7.45, 1834.0], ["2026-09-04T16:51:00+00:00", 7.455, 7.4572, 7.455, 7.4572, 1279.0], ["2026-09-04T16:52:00+00:00", 7.46, 7.47, 7.455, 7.465, 15291.0], ["2026-09-04T16:53:00+00:00", 7.465, 7.47, 7.46, 7.46, 5942.0], ["2026-09-04T16:54:00+00:00", 7.4601, 7.465, 7.46, 7.46, 638.0], ["2026-09-04T16:55:00+00:00", 7.46, 7.4685, 7.46, 7.4614, 4756.0], ["2026-09-04T16:56:00+00:00", 7.46, 7.46, 7.45, 7.455, 1777.0], ["2026-09-04T16:57:00+00:00", 7.46, 7.46, 7.46, 7.46, 1600.0], ["2026-09-04T16:58:00+00:00", 7.4617, 7.4617, 7.455, 7.455, 2949.0], ["2026-09-04T16:59:00+00:00", 7.46, 7.46, 7.45, 7.4514, 607.0], ["2026-09-04T17:00:00+00:00", 7.45, 7.4505, 7.445, 7.4464, 3428.0], ["2026-09-04T17:01:00+00:00", 7.45, 7.45, 7.4415, 7.445, 1908.0], ["2026-09-04T17:02:00+00:00", 7.4415, 7.4415, 7.43, 7.435, 7884.0], ["2026-09-04T17:03:00+00:00", 7.435, 7.438, 7.435, 7.4375, 547.0], ["2026-09-04T17:04:00+00:00", 7.43, 7.435, 7.43, 7.43, 601.0], ["2026-09-04T17:05:00+00:00", 7.43, 7.4385, 7.4214, 7.43, 4913.0], ["2026-09-04T17:06:00+00:00", 7.42, 7.4295, 7.42, 7.4295, 1449.0], ["2026-09-04T17:07:00+00:00", 7.425, 7.43, 7.425, 7.425, 1923.0], ["2026-09-04T17:08:00+00:00", 7.425, 7.43, 7.425, 7.43, 1059.0], ["2026-09-04T17:09:00+00:00", 7.425, 7.43, 7.42, 7.425, 3705.0], ["2026-09-04T17:10:00+00:00", 7.43, 7.435, 7.43, 7.43, 2227.0], ["2026-09-04T17:11:00+00:00", 7.435, 7.445, 7.435, 7.44, 2334.0], ["2026-09-04T17:12:00+00:00", 7.445, 7.448, 7.44, 7.44, 1511.0], ["2026-09-04T17:13:00+00:00", 7.43, 7.43, 7.42, 7.42, 2767.0], ["2026-09-04T17:14:00+00:00", 7.425, 7.4285, 7.425, 7.426, 851.0], ["2026-09-04T17:15:00+00:00", 7.42, 7.43, 7.42, 7.425, 1046.0], ["2026-09-04T17:16:00+00:00", 7.425, 7.4295, 7.425, 7.4295, 1887.0], ["2026-09-04T17:17:00+00:00", 7.425, 7.425, 7.42, 7.425, 1848.0], ["2026-09-04T17:18:00+00:00", 7.43, 7.43, 7.425, 7.43, 1632.0], ["2026-09-04T17:19:00+00:00", 7.4285, 7.4299, 7.42, 7.4201, 3749.0], ["2026-09-04T17:20:00+00:00", 7.425, 7.425, 7.42, 7.425, 4461.0], ["2026-09-04T17:21:00+00:00", 7.4288, 7.43, 7.425, 7.43, 13498.0], ["2026-09-04T17:22:00+00:00", 7.425, 7.425, 7.42, 7.42, 660.0], ["2026-09-04T17:23:00+00:00", 7.425, 7.425, 7.425, 7.425, 783.0], ["2026-09-04T17:24:00+00:00", 7.425, 7.425, 7.4115, 7.4185, 3683.0], ["2026-09-04T17:26:00+00:00", 7.42, 7.425, 7.42, 7.425, 2962.0], ["2026-09-04T17:27:00+00:00", 7.43, 7.44, 7.425, 7.44, 14566.0], ["2026-09-04T17:28:00+00:00", 7.44, 7.445, 7.4399, 7.4401, 12015.0], ["2026-09-04T17:29:00+00:00", 7.445, 7.445, 7.435, 7.44, 2593.0], ["2026-09-04T17:30:00+00:00", 7.44, 7.4446, 7.435, 7.435, 2294.0], ["2026-09-04T17:31:00+00:00", 7.435, 7.435, 7.4301, 7.4301, 509.0], ["2026-09-04T17:32:00+00:00", 7.435, 7.44, 7.435, 7.44, 2441.0], ["2026-09-04T17:33:00+00:00", 7.435, 7.44, 7.435, 7.435, 1479.0], ["2026-09-04T17:34:00+00:00", 7.435, 7.44, 7.4334, 7.438, 5245.0], ["2026-09-04T17:35:00+00:00", 7.44, 7.44, 7.435, 7.435, 973.0], ["2026-09-04T17:36:00+00:00", 7.43, 7.435, 7.43, 7.435, 621.0], ["2026-09-04T17:37:00+00:00", 7.44, 7.44, 7.43, 7.44, 883.0], ["2026-09-04T17:38:00+00:00", 7.43, 7.44, 7.43, 7.43, 3778.0], ["2026-09-04T17:39:00+00:00", 7.425, 7.425, 7.415, 7.415, 9969.0], ["2026-09-04T17:40:00+00:00", 7.415, 7.415, 7.4, 7.405, 22545.0], ["2026-09-04T17:41:00+00:00", 7.4, 7.405, 7.39, 7.405, 13960.0], ["2026-09-04T17:42:00+00:00", 7.405, 7.405, 7.4, 7.405, 1348.0], ["2026-09-04T17:43:00+00:00", 7.4, 7.405, 7.4, 7.405, 1595.0], ["2026-09-04T17:44:00+00:00", 7.405, 7.405, 7.4, 7.4, 2190.0], ["2026-09-04T17:45:00+00:00", 7.395, 7.4, 7.395, 7.4, 1127.0], ["2026-09-04T17:46:00+00:00", 7.3999, 7.405, 7.3999, 7.405, 5239.0], ["2026-09-04T17:47:00+00:00", 7.4, 7.405, 7.394, 7.405, 5693.0], ["2026-09-04T17:48:00+00:00", 7.405, 7.4085, 7.405, 7.405, 2068.0], ["2026-09-04T17:49:00+00:00", 7.4095, 7.4095, 7.4014, 7.4014, 2177.0], ["2026-09-04T17:50:00+00:00", 7.4, 7.4, 7.4, 7.4, 186.0], ["2026-09-04T17:51:00+00:00", 7.4001, 7.405, 7.4, 7.4, 8978.0], ["2026-09-04T17:52:00+00:00", 7.3985, 7.4085, 7.395, 7.4085, 7399.0], ["2026-09-04T17:53:00+00:00", 7.4, 7.4, 7.4, 7.4, 585.0], ["2026-09-04T17:54:00+00:00", 7.405, 7.41, 7.4001, 7.4001, 3998.0], ["2026-09-04T17:55:00+00:00", 7.405, 7.405, 7.405, 7.405, 5312.0], ["2026-09-04T17:56:00+00:00", 7.405, 7.405, 7.3976, 7.3976, 4645.0], ["2026-09-04T17:57:00+00:00", 7.395, 7.41, 7.395, 7.41, 2856.0], ["2026-09-04T17:58:00+00:00", 7.405, 7.41, 7.405, 7.41, 808.0], ["2026-09-04T17:59:00+00:00", 7.405, 7.405, 7.405, 7.405, 1040.0], ["2026-09-04T18:00:00+00:00", 7.405, 7.41, 7.405, 7.41, 3918.0], ["2026-09-04T18:01:00+00:00", 7.41, 7.412, 7.41, 7.41, 2074.0], ["2026-09-04T18:02:00+00:00", 7.402, 7.405, 7.39, 7.39, 5618.0], ["2026-09-04T18:03:00+00:00", 7.3901, 7.395, 7.3901, 7.395, 2922.0], ["2026-09-04T18:04:00+00:00", 7.395, 7.395, 7.395, 7.395, 666.0], ["2026-09-04T18:05:00+00:00", 7.39, 7.395, 7.38, 7.39, 13503.0], ["2026-09-04T18:06:00+00:00", 7.3885, 7.3885, 7.3885, 7.3885, 173.0], ["2026-09-04T18:07:00+00:00", 7.385, 7.385, 7.3703, 7.3769, 4399.0], ["2026-09-04T18:08:00+00:00", 7.375, 7.3777, 7.375, 7.3777, 941.0], ["2026-09-04T18:09:00+00:00", 7.375, 7.385, 7.3715, 7.385, 3368.0], ["2026-09-04T18:10:00+00:00", 7.39, 7.39, 7.385, 7.385, 1501.0], ["2026-09-04T18:11:00+00:00", 7.385, 7.385, 7.38, 7.385, 3832.0], ["2026-09-04T18:12:00+00:00", 7.385, 7.385, 7.38, 7.385, 3080.0], ["2026-09-04T18:13:00+00:00", 7.385, 7.385, 7.385, 7.385, 237.0], ["2026-09-04T18:14:00+00:00", 7.385, 7.385, 7.385, 7.385, 101.0], ["2026-09-04T18:15:00+00:00", 7.385, 7.385, 7.385, 7.385, 502.0], ["2026-09-04T18:16:00+00:00", 7.39, 7.39, 7.385, 7.385, 778.0], ["2026-09-04T18:17:00+00:00", 7.39, 7.3918, 7.3815, 7.3815, 8101.0], ["2026-09-04T18:18:00+00:00", 7.39, 7.39, 7.385, 7.39, 3802.0], ["2026-09-04T18:19:00+00:00", 7.388, 7.3885, 7.38, 7.385, 1871.0], ["2026-09-04T18:20:00+00:00", 7.385, 7.385, 7.385, 7.385, 209.0], ["2026-09-04T18:21:00+00:00", 7.385, 7.39, 7.385, 7.39, 461.0], ["2026-09-04T18:22:00+00:00", 7.38, 7.3815, 7.375, 7.375, 3293.0], ["2026-09-04T18:23:00+00:00", 7.375, 7.3799, 7.3715, 7.3799, 2537.0], ["2026-09-04T18:24:00+00:00", 7.3789, 7.385, 7.3789, 7.385, 1860.0], ["2026-09-04T18:25:00+00:00", 7.39, 7.3999, 7.39, 7.395, 1555.0], ["2026-09-04T18:26:00+00:00", 7.3901, 7.395, 7.39, 7.39, 4153.0], ["2026-09-04T18:27:00+00:00", 7.39, 7.395, 7.39, 7.39, 4112.0], ["2026-09-04T18:28:00+00:00", 7.395, 7.4, 7.395, 7.4, 1843.0], ["2026-09-04T18:29:00+00:00", 7.4, 7.4, 7.3999, 7.3999, 1435.0], ["2026-09-04T18:30:00+00:00", 7.4, 7.405, 7.4, 7.4, 4699.0], ["2026-09-04T18:32:00+00:00", 7.39, 7.39, 7.3885, 7.3885, 793.0], ["2026-09-04T18:33:00+00:00", 7.39, 7.395, 7.39, 7.395, 2266.0], ["2026-09-04T18:36:00+00:00", 7.395, 7.395, 7.39, 7.39, 6988.0], ["2026-09-04T18:37:00+00:00", 7.39, 7.39, 7.39, 7.39, 1250.0], ["2026-09-04T18:38:00+00:00", 7.39, 7.39, 7.38, 7.3822, 3802.0], ["2026-09-04T18:39:00+00:00", 7.38, 7.38, 7.38, 7.38, 1610.0], ["2026-09-04T18:40:00+00:00", 7.3805, 7.39, 7.3805, 7.39, 2231.0], ["2026-09-04T18:41:00+00:00", 7.39, 7.4, 7.39, 7.395, 2552.0], ["2026-09-04T18:42:00+00:00", 7.395, 7.395, 7.395, 7.395, 827.0], ["2026-09-04T18:43:00+00:00", 7.395, 7.398, 7.395, 7.398, 586.0], ["2026-09-04T18:45:00+00:00", 7.39, 7.39, 7.39, 7.39, 153.0], ["2026-09-04T18:46:00+00:00", 7.395, 7.395, 7.3905, 7.3905, 1064.0], ["2026-09-04T18:47:00+00:00", 7.4, 7.4, 7.3915, 7.3923, 5504.0], ["2026-09-04T18:48:00+00:00", 7.395, 7.395, 7.385, 7.385, 4861.0], ["2026-09-04T18:49:00+00:00", 7.385, 7.39, 7.385, 7.39, 3019.0], ["2026-09-04T18:50:00+00:00", 7.3985, 7.3985, 7.39, 7.39, 991.0], ["2026-09-04T18:51:00+00:00", 7.3914, 7.395, 7.38, 7.38, 2834.0], ["2026-09-04T18:52:00+00:00", 7.385, 7.39, 7.38, 7.38, 2346.0], ["2026-09-04T18:53:00+00:00", 7.388, 7.395, 7.3876, 7.39, 7984.0], ["2026-09-04T18:55:00+00:00", 7.385, 7.385, 7.38, 7.38, 694.0], ["2026-09-04T18:56:00+00:00", 7.385, 7.385, 7.3801, 7.385, 2422.0], ["2026-09-04T18:57:00+00:00", 7.38, 7.385, 7.38, 7.385, 1294.0], ["2026-09-04T18:58:00+00:00", 7.3894, 7.3894, 7.3894, 7.3894, 3419.0], ["2026-09-04T18:59:00+00:00", 7.385, 7.39, 7.38, 7.38, 4979.0], ["2026-09-04T19:00:00+00:00", 7.385, 7.385, 7.36, 7.36, 10550.0], ["2026-09-04T19:01:00+00:00", 7.36, 7.36, 7.35, 7.355, 4442.0], ["2026-09-04T19:02:00+00:00", 7.355, 7.36, 7.35, 7.355, 11117.0], ["2026-09-04T19:03:00+00:00", 7.355, 7.358, 7.35, 7.35, 1662.0], ["2026-09-04T19:04:00+00:00", 7.352, 7.355, 7.35, 7.35, 846.0], ["2026-09-04T19:05:00+00:00", 7.35, 7.36, 7.35, 7.355, 5695.0], ["2026-09-04T19:06:00+00:00", 7.359, 7.36, 7.3534, 7.3534, 4383.0], ["2026-09-04T19:07:00+00:00", 7.3501, 7.355, 7.34, 7.34, 11797.0], ["2026-09-04T19:08:00+00:00", 7.3301, 7.3355, 7.33, 7.3355, 2194.0], ["2026-09-04T19:09:00+00:00", 7.33, 7.3399, 7.32, 7.335, 9322.0], ["2026-09-04T19:10:00+00:00", 7.335, 7.345, 7.335, 7.345, 1324.0], ["2026-09-04T19:11:00+00:00", 7.345, 7.3599, 7.345, 7.3599, 6335.0], ["2026-09-04T19:12:00+00:00", 7.355, 7.355, 7.34, 7.345, 7591.0], ["2026-09-04T19:13:00+00:00", 7.3466, 7.3466, 7.345, 7.345, 6398.0], ["2026-09-04T19:14:00+00:00", 7.345, 7.35, 7.32, 7.32, 12015.0], ["2026-09-04T19:15:00+00:00", 7.315, 7.3501, 7.315, 7.3501, 15259.0], ["2026-09-04T19:16:00+00:00", 7.35, 7.35, 7.335, 7.34, 11932.0], ["2026-09-04T19:17:00+00:00", 7.348, 7.35, 7.34, 7.3416, 8109.0], ["2026-09-04T19:18:00+00:00", 7.345, 7.345, 7.3327, 7.34, 2880.0], ["2026-09-04T19:19:00+00:00", 7.335, 7.345, 7.335, 7.34, 3332.0], ["2026-09-04T19:20:00+00:00", 7.34, 7.35, 7.34, 7.345, 2077.0], ["2026-09-04T19:21:00+00:00", 7.345, 7.3751, 7.345, 7.3751, 23876.0], ["2026-09-04T19:22:00+00:00", 7.375, 7.38, 7.3737, 7.378, 7946.0], ["2026-09-04T19:23:00+00:00", 7.3745, 7.3776, 7.365, 7.365, 2889.0], ["2026-09-04T19:24:00+00:00", 7.3699, 7.375, 7.36, 7.375, 12850.0], ["2026-09-04T19:25:00+00:00", 7.37, 7.375, 7.37, 7.37, 2108.0], ["2026-09-04T19:26:00+00:00", 7.375, 7.39, 7.375, 7.38, 16552.0], ["2026-09-04T19:27:00+00:00", 7.3747, 7.3747, 7.3518, 7.355, 15373.0], ["2026-09-04T19:28:00+00:00", 7.3585, 7.36, 7.35, 7.355, 11039.0], ["2026-09-04T19:29:00+00:00", 7.35, 7.36, 7.34, 7.3471, 15647.0], ["2026-09-04T19:30:00+00:00", 7.345, 7.3495, 7.345, 7.345, 2402.0], ["2026-09-04T19:31:00+00:00", 7.345, 7.348, 7.325, 7.33, 9856.0], ["2026-09-04T19:32:00+00:00", 7.3299, 7.34, 7.322, 7.335, 9394.0], ["2026-09-04T19:33:00+00:00", 7.335, 7.335, 7.3321, 7.3321, 2715.0], ["2026-09-04T19:34:00+00:00", 7.335, 7.34, 7.33, 7.335, 6661.0], ["2026-09-04T19:35:00+00:00", 7.335, 7.335, 7.3301, 7.335, 2575.0], ["2026-09-04T19:36:00+00:00", 7.3321, 7.3401, 7.3321, 7.335, 9960.0], ["2026-09-04T19:37:00+00:00", 7.3325, 7.3325, 7.305, 7.315, 25833.0], ["2026-09-04T19:38:00+00:00", 7.315, 7.32, 7.3129, 7.32, 6588.0], ["2026-09-04T19:39:00+00:00", 7.3199, 7.3299, 7.3, 7.32, 30586.0], ["2026-09-04T19:40:00+00:00", 7.31, 7.32, 7.31, 7.31, 3378.0], ["2026-09-04T19:41:00+00:00", 7.31, 7.315, 7.305, 7.31, 9720.0], ["2026-09-04T19:42:00+00:00", 7.31, 7.315, 7.31, 7.315, 1552.0], ["2026-09-04T19:43:00+00:00", 7.315, 7.32, 7.305, 7.31, 10422.0], ["2026-09-04T19:44:00+00:00", 7.3085, 7.31, 7.305, 7.305, 5558.0], ["2026-09-04T19:45:00+00:00", 7.31, 7.3186, 7.28, 7.285, 80250.0], ["2026-09-04T19:46:00+00:00", 7.2886, 7.2886, 7.27, 7.275, 14966.0], ["2026-09-04T19:47:00+00:00", 7.275, 7.295, 7.2723, 7.295, 13808.0], ["2026-09-04T19:48:00+00:00", 7.295, 7.3, 7.29, 7.29, 4980.0], ["2026-09-04T19:49:00+00:00", 7.295, 7.32, 7.295, 7.315, 14501.0], ["2026-09-04T19:50:00+00:00", 7.32, 7.34, 7.285, 7.29, 47333.0], ["2026-09-04T19:51:00+00:00", 7.285, 7.295, 7.28, 7.28, 29199.0], ["2026-09-04T19:52:00+00:00", 7.28, 7.285, 7.27, 7.275, 16549.0], ["2026-09-04T19:53:00+00:00", 7.275, 7.2785, 7.27, 7.275, 20651.0], ["2026-09-04T19:54:00+00:00", 7.28, 7.295, 7.28, 7.285, 62023.0], ["2026-09-04T19:55:00+00:00", 7.285, 7.32, 7.27, 7.275, 54893.0], ["2026-09-04T19:56:00+00:00", 7.275, 7.285, 7.275, 7.275, 49168.0], ["2026-09-04T19:57:00+00:00", 7.275, 7.275, 7.24, 7.27, 106151.0], ["2026-09-04T19:58:00+00:00", 7.275, 7.29, 7.27, 7.28, 36249.0], ["2026-09-04T19:59:00+00:00", 7.285, 7.305, 7.25, 7.27, 182883.0], ["2026-09-04T20:00:00+00:00", 7.28, 7.32, 7.28, 7.32, 179370.0]]