[["2026-09-16T13:30:00+00:00", 6.995, 7.699, 6.95, 7.31, 261805.0], ["2026-09-16T13:31:00+00:00", 7.3256, 7.5684, 7.16, 7.4462, 171358.0], ["2026-09-16T13:32:00+00:00", 7.45, 8.18, 7.361, 8.18, 372174.0], ["2026-09-16T13:37:00+00:00", 8.26, 8.49, 8.2, 8.3, 230474.0], ["2026-09-16T13:38:00+00:00", 8.295, 8.7494, 8.24, 8.4716, 775995.0], ["2026-09-16T13:39:00+00:00", 8.4997, 8.75, 8.3, 8.67, 349182.0], ["2026-09-16T13:40:00+00:00", 8.67, 8.9, 8.53, 8.66, 431547.0], ["2026-09-16T13:41:00+00:00", 8.6536, 8.7, 8.3735, 8.57, 237440.0], ["2026-09-16T13:42:00+00:00", 8.57, 9.48, 8.54, 9.17, 706729.0], ["2026-09-16T13:43:00+00:00", 9.1799, 9.21, 8.8514, 9.055, 478697.0], ["2026-09-16T13:44:00+00:00", 9.08, 9.7299, 8.88, 9.524, 777023.0], ["2026-09-16T13:45:00+00:00", 9.54, 9.7424, 8.7, 8.785, 700488.0], ["2026-09-16T13:46:00+00:00", 8.7704, 8.97, 8.67, 8.9603, 307268.0], ["2026-09-16T13:47:00+00:00", 8.96, 9.18, 8.91, 9.08, 235777.0], ["2026-09-16T13:48:00+00:00", 9.07, 9.08, 8.71, 8.8234, 115844.0], ["2026-09-16T13:49:00+00:00", 8.8512, 8.86, 8.71, 8.8594, 105094.0], ["2026-09-16T13:50:00+00:00", 8.82, 8.8855, 8.69, 8.84, 100429.0], ["2026-09-16T13:51:00+00:00", 8.79, 8.86, 8.33, 8.345, 187749.0], ["2026-09-16T13:52:00+00:00", 8.3766, 8.45, 8.21, 8.34, 188743.0], ["2026-09-16T13:53:00+00:00", 8.3496, 8.42, 8.2502, 8.4001, 72949.0], ["2026-09-16T13:54:00+00:00", 8.42, 8.6865, 8.35, 8.3801, 124054.0], ["2026-09-16T13:55:00+00:00", 8.3801, 8.4799, 8.25, 8.4399, 76937.0], ["2026-09-16T13:56:00+00:00", 8.4339, 8.4799, 8.27, 8.2799, 41993.0], ["2026-09-16T13:57:00+00:00", 8.28, 8.34, 7.925, 7.9901, 164183.0], ["2026-09-16T13:58:00+00:00", 7.99, 8.1199, 7.96, 8.035, 86221.0], ["2026-09-16T13:59:00+00:00", 8.03, 8.0799, 7.97, 8.025, 83449.0], ["2026-09-16T14:00:00+00:00", 8.0033, 8.1899, 7.98, 8.12, 111035.0], ["2026-09-16T14:01:00+00:00", 8.1365, 8.18, 8.1001, 8.13, 71842.0], ["2026-09-16T14:02:00+00:00", 8.14, 8.2, 8.1, 8.1753, 76444.0], ["2026-09-16T14:03:00+00:00", 8.185, 8.1999, 7.95, 8.0201, 85675.0], ["2026-09-16T14:04:00+00:00", 8.03, 8.11, 7.95, 8.07, 62205.0], ["2026-09-16T14:05:00+00:00", 8.07, 8.19, 8.0601, 8.14, 68674.0], ["2026-09-16T14:06:00+00:00", 8.16, 8.1999, 8.07, 8.15, 58404.0], ["2026-09-16T14:07:00+00:00", 8.115, 8.16, 7.98, 8.05, 78032.0], ["2026-09-16T14:08:00+00:00", 8.0276, 8.2, 7.95, 7.96, 113823.0], ["2026-09-16T14:09:00+00:00", 8.0081, 8.0999, 7.95, 8.07, 44170.0], ["2026-09-16T14:10:00+00:00", 8.075, 8.0799, 7.81, 7.8148, 96442.0], ["2026-09-16T14:11:00+00:00", 7.865, 7.99, 7.83, 7.96, 57479.0], ["2026-09-16T14:12:00+00:00", 7.9433, 7.9577, 7.8301, 7.895, 36719.0], ["2026-09-16T14:13:00+00:00", 7.8801, 8.07, 7.8801, 7.92, 47440.0], ["2026-09-16T14:14:00+00:00", 7.9001, 7.95, 7.62, 7.665, 116053.0], ["2026-09-16T14:15:00+00:00", 7.67, 7.7463, 7.55, 7.57, 57761.0], ["2026-09-16T14:16:00+00:00", 7.5565, 7.7299, 7.42, 7.7, 115923.0], ["2026-09-16T14:17:00+00:00", 7.71, 7.8699, 7.7, 7.78, 69431.0], ["2026-09-16T14:18:00+00:00", 7.7968, 7.7995, 7.64, 7.716, 42008.0], ["2026-09-16T14:19:00+00:00", 7.7399, 7.7599, 7.6005, 7.7599, 26329.0], ["2026-09-16T14:20:00+00:00", 7.6932, 7.8, 7.6932, 7.71, 27099.0], ["2026-09-16T14:21:00+00:00", 7.71, 7.85, 7.71, 7.83, 38490.0], ["2026-09-16T14:22:00+00:00", 7.84, 7.8499, 7.63, 7.675, 60527.0], ["2026-09-16T14:23:00+00:00", 7.65, 7.69, 7.58, 7.6001, 27069.0], ["2026-09-16T14:24:00+00:00", 7.6005, 7.7, 7.6, 7.675, 27556.0], ["2026-09-16T14:25:00+00:00", 7.6724, 7.6724, 7.51, 7.5969, 35809.0], ["2026-09-16T14:26:00+00:00", 7.59, 7.7, 7.5701, 7.675, 24616.0], ["2026-09-16T14:27:00+00:00", 7.675, 7.6999, 7.6069, 7.6882, 20201.0], ["2026-09-16T14:28:00+00:00", 7.6774, 7.6774, 7.63, 7.6317, 22415.0], ["2026-09-16T14:29:00+00:00", 7.645, 7.649, 7.52, 7.5401, 63944.0], ["2026-09-16T14:30:00+00:00", 7.555, 7.61, 7.42, 7.53, 53170.0], ["2026-09-16T14:31:00+00:00", 7.4902, 7.62, 7.42, 7.4923, 54143.0], ["2026-09-16T14:32:00+00:00", 7.55, 7.65, 7.5217, 7.6473, 19713.0], ["2026-09-16T14:33:00+00:00", 7.63, 7.7, 7.6, 7.635, 30281.0], ["2026-09-16T14:34:00+00:00", 7.63, 7.6569, 7.6, 7.65, 22607.0], ["2026-09-16T14:35:00+00:00", 7.63, 7.6495, 7.53, 7.54, 19426.0], ["2026-09-16T14:36:00+00:00", 7.585, 7.6099, 7.42, 7.53, 48501.0], ["2026-09-16T14:37:00+00:00", 7.53, 7.57, 7.47, 7.54, 20385.0], ["2026-09-16T14:38:00+00:00", 7.51, 7.535, 7.35, 7.37, 84803.0], ["2026-09-16T14:39:00+00:00", 7.38, 7.45, 7.35, 7.4, 43504.0], ["2026-09-16T14:40:00+00:00", 7.4099, 7.48, 7.3, 7.3, 46973.0], ["2026-09-16T14:41:00+00:00", 7.335, 7.3983, 7.3, 7.34, 27310.0], ["2026-09-16T14:42:00+00:00", 7.335, 7.34, 7.13, 7.14, 79902.0], ["2026-09-16T14:43:00+00:00", 7.145, 7.18, 7.0, 7.1317, 102307.0], ["2026-09-16T14:44:00+00:00", 7.155, 7.4471, 7.1217, 7.4114, 96608.0], ["2026-09-16T14:45:00+00:00", 7.43, 7.5546, 7.43, 7.5098, 112522.0], ["2026-09-16T14:46:00+00:00", 7.52, 7.52, 7.5, 7.505, 30314.0], ["2026-09-16T14:47:00+00:00", 7.5, 7.51, 7.5, 7.5014, 15298.0], ["2026-09-16T14:48:00+00:00", 7.5, 7.53, 7.4, 7.51, 43585.0], ["2026-09-16T14:49:00+00:00", 7.51, 7.5199, 7.48, 7.495, 21129.0], ["2026-09-16T14:50:00+00:00", 7.4901, 7.52, 7.44, 7.46, 16052.0], ["2026-09-16T14:51:00+00:00", 7.4301, 7.55, 7.4301, 7.55, 24546.0], ["2026-09-16T14:52:00+00:00", 7.5495, 7.7, 7.5463, 7.66, 60241.0], ["2026-09-16T14:53:00+00:00", 7.635, 7.6699, 7.589, 7.61, 42677.0], ["2026-09-16T14:54:00+00:00", 7.66, 7.66, 7.58, 7.6, 20974.0], ["2026-09-16T14:55:00+00:00", 7.5855, 7.66, 7.5801, 7.62, 49882.0], ["2026-09-16T14:56:00+00:00", 7.62, 7.64, 7.58, 7.5801, 19259.0], ["2026-09-16T14:57:00+00:00", 7.5827, 7.6392, 7.5501, 7.6, 16420.0], ["2026-09-16T14:58:00+00:00", 7.565, 7.62, 7.5231, 7.54, 27814.0], ["2026-09-16T14:59:00+00:00", 7.6199, 7.6199, 7.54, 7.585, 10043.0], ["2026-09-16T15:00:00+00:00", 7.5899, 7.73, 7.56, 7.72, 54544.0], ["2026-09-16T15:01:00+00:00", 7.75, 7.77, 7.6301, 7.767, 34468.0], ["2026-09-16T15:02:00+00:00", 7.75, 7.8454, 7.7301, 7.775, 66288.0], ["2026-09-16T15:03:00+00:00", 7.7703, 7.7705, 7.63, 7.6433, 64214.0], ["2026-09-16T15:04:00+00:00", 7.655, 7.7376, 7.64, 7.715, 15698.0], ["2026-09-16T15:05:00+00:00", 7.715, 7.77, 7.71, 7.77, 18960.0], ["2026-09-16T15:06:00+00:00", 7.75, 7.76, 7.6501, 7.7468, 26653.0], ["2026-09-16T15:07:00+00:00", 7.73, 7.79, 7.6901, 7.715, 42093.0], ["2026-09-16T15:08:00+00:00", 7.7299, 7.7999, 7.72, 7.7999, 23579.0], ["2026-09-16T15:09:00+00:00", 7.77, 7.7999, 7.68, 7.7, 26978.0], ["2026-09-16T15:10:00+00:00", 7.7043, 7.78, 7.687, 7.715, 19777.0], ["2026-09-16T15:11:00+00:00", 7.715, 7.7325, 7.68, 7.68, 16054.0], ["2026-09-16T15:12:00+00:00", 7.703, 7.703, 7.6, 7.655, 27723.0], ["2026-09-16T15:13:00+00:00", 7.65, 7.73, 7.61, 7.725, 21411.0], ["2026-09-16T15:14:00+00:00", 7.7, 7.72, 7.66, 7.6995, 6580.0], ["2026-09-16T15:15:00+00:00", 7.6921, 7.7, 7.54, 7.57, 19480.0], ["2026-09-16T15:16:00+00:00", 7.55, 7.6895, 7.55, 7.63, 14973.0], ["2026-09-16T15:17:00+00:00", 7.64, 7.64, 7.5531, 7.5801, 5705.0], ["2026-09-16T15:18:00+00:00", 7.58, 7.97, 7.56, 7.93, 80137.0], ["2026-09-16T15:19:00+00:00", 7.85, 7.9, 7.76, 7.89, 93070.0], ["2026-09-16T15:20:00+00:00", 7.8501, 7.95, 7.8, 7.8999, 84972.0], ["2026-09-16T15:21:00+00:00", 7.899, 7.899, 7.72, 7.7899, 25791.0], ["2026-09-16T15:22:00+00:00", 7.7895, 7.79, 7.62, 7.6555, 33012.0], ["2026-09-16T15:23:00+00:00", 7.6698, 7.74, 7.6401, 7.67, 26801.0], ["2026-09-16T15:24:00+00:00", 7.69, 7.71, 7.69, 7.695, 13915.0], ["2026-09-16T15:25:00+00:00", 7.72, 7.85, 7.69, 7.805, 21338.0], ["2026-09-16T15:26:00+00:00", 7.8389, 7.8389, 7.7225, 7.735, 12525.0], ["2026-09-16T15:27:00+00:00", 7.735, 7.9, 7.735, 7.87, 40040.0], ["2026-09-16T15:28:00+00:00", 7.8995, 8.1, 7.84, 8.0402, 139662.0], ["2026-09-16T15:29:00+00:00", 8.0561, 8.15, 7.9, 7.9598, 134593.0], ["2026-09-16T15:30:00+00:00", 7.93, 8.0399, 7.93, 7.98, 33625.0], ["2026-09-16T15:31:00+00:00", 7.985, 7.99, 7.9, 7.93, 34511.0], ["2026-09-16T15:32:00+00:00", 7.93, 8.07, 7.93, 8.07, 42111.0], ["2026-09-16T15:33:00+00:00", 8.06, 8.12, 8.0, 8.08, 45313.0], ["2026-09-16T15:34:00+00:00", 8.07, 8.0899, 8.04, 8.055, 18174.0], ["2026-09-16T15:35:00+00:00", 8.055, 8.08, 8.0278, 8.0533, 21549.0], ["2026-09-16T15:36:00+00:00", 8.1, 8.239, 8.0701, 8.135, 86996.0], ["2026-09-16T15:37:00+00:00", 8.1487, 8.25, 8.1295, 8.2, 75293.0], ["2026-09-16T15:38:00+00:00", 8.22, 8.2399, 8.15, 8.1999, 55085.0], ["2026-09-16T15:39:00+00:00", 8.195, 8.4399, 8.1301, 8.365, 105835.0], ["2026-09-16T15:40:00+00:00", 8.3697, 8.4199, 8.1001, 8.16, 127678.0], ["2026-09-16T15:41:00+00:00", 8.1884, 8.1884, 8.07, 8.1316, 47090.0], ["2026-09-16T15:42:00+00:00", 8.13, 8.1499, 8.0456, 8.07, 22230.0], ["2026-09-16T15:43:00+00:00", 8.052, 8.1399, 7.9, 7.93, 63411.0], ["2026-09-16T15:44:00+00:00", 7.9112, 7.98, 7.9, 7.92, 28307.0], ["2026-09-16T15:45:00+00:00", 7.9368, 7.9368, 7.65, 7.6743, 58364.0], ["2026-09-16T15:46:00+00:00", 7.66, 7.7188, 7.64, 7.67, 31284.0], ["2026-09-16T15:47:00+00:00", 7.65, 7.6999, 7.6, 7.62, 26441.0], ["2026-09-16T15:48:00+00:00", 7.62, 7.62, 7.51, 7.53, 44852.0], ["2026-09-16T15:49:00+00:00", 7.53, 7.6841, 7.46, 7.675, 39529.0], ["2026-09-16T15:50:00+00:00", 7.68, 7.819, 7.665, 7.7868, 32145.0], ["2026-09-16T15:51:00+00:00", 7.7895, 7.87, 7.7659, 7.87, 22813.0], ["2026-09-16T15:52:00+00:00", 7.865, 7.87, 7.72, 7.745, 25629.0], ["2026-09-16T15:53:00+00:00", 7.74, 7.7595, 7.57, 7.6201, 9476.0], ["2026-09-16T15:54:00+00:00", 7.635, 7.6874, 7.62, 7.6732, 6298.0], ["2026-09-16T15:55:00+00:00", 7.67, 7.7374, 7.6589, 7.7374, 7305.0], ["2026-09-16T15:56:00+00:00", 7.7371, 7.77, 7.675, 7.675, 6422.0], ["2026-09-16T15:57:00+00:00", 7.65, 7.675, 7.62, 7.621, 3512.0], ["2026-09-16T15:58:00+00:00", 7.6531, 7.6984, 7.6531, 7.67, 2361.0], ["2026-09-16T15:59:00+00:00", 7.665, 7.8425, 7.665, 7.8425, 16856.0], ["2026-09-16T16:00:00+00:00", 7.7801, 7.99, 7.7801, 7.9643, 31252.0], ["2026-09-16T16:01:00+00:00", 7.95, 8.0, 7.85, 7.85, 18505.0], ["2026-09-16T16:02:00+00:00", 7.85, 7.9214, 7.85, 7.899, 7136.0], ["2026-09-16T16:03:00+00:00", 7.83, 7.9068, 7.83, 7.9068, 4209.0], ["2026-09-16T16:04:00+00:00", 7.89, 7.9709, 7.87, 7.92, 15203.0], ["2026-09-16T16:05:00+00:00", 7.93, 8.12, 7.93, 8.0925, 24841.0], ["2026-09-16T16:06:00+00:00", 8.0501, 8.1178, 7.9701, 8.0399, 25031.0], ["2026-09-16T16:07:00+00:00", 8.04, 8.27, 8.04, 8.2299, 68985.0], ["2026-09-16T16:08:00+00:00", 8.2212, 8.225, 7.99, 8.0464, 37297.0], ["2026-09-16T16:09:00+00:00", 8.06, 8.22, 8.06, 8.1597, 19430.0], ["2026-09-16T16:10:00+00:00", 8.155, 8.2, 8.02, 8.0787, 23252.0], ["2026-09-16T16:11:00+00:00", 8.0605, 8.07, 7.72, 7.7757, 52553.0], ["2026-09-16T16:12:00+00:00", 7.78, 7.8191, 7.74, 7.7531, 18293.0], ["2026-09-16T16:13:00+00:00", 7.7401, 7.82, 7.74, 7.78, 10533.0], ["2026-09-16T16:14:00+00:00", 7.775, 7.82, 7.7632, 7.785, 5501.0], ["2026-09-16T16:15:00+00:00", 7.7709, 7.82, 7.76, 7.77, 6431.0], ["2026-09-16T16:16:00+00:00", 7.77, 7.788, 7.61, 7.62, 28248.0], ["2026-09-16T16:17:00+00:00", 7.6131, 7.6759, 7.53, 7.66, 23092.0], ["2026-09-16T16:18:00+00:00", 7.665, 7.77, 7.66, 7.77, 19455.0], ["2026-09-16T16:19:00+00:00", 7.77, 7.82, 7.74, 7.74, 27944.0], ["2026-09-16T16:20:00+00:00", 7.7373, 7.7373, 7.66, 7.665, 5464.0], ["2026-09-16T16:21:00+00:00", 7.64, 7.6938, 7.64, 7.65, 3353.0], ["2026-09-16T16:22:00+00:00", 7.66, 7.675, 7.6101, 7.65, 6337.0], ["2026-09-16T16:23:00+00:00", 7.6309, 7.69, 7.63, 7.63, 11613.0], ["2026-09-16T16:24:00+00:00", 7.6575, 7.6575, 7.6383, 7.64, 5945.0], ["2026-09-16T16:25:00+00:00", 7.6653, 7.6691, 7.63, 7.6301, 7850.0], ["2026-09-16T16:26:00+00:00", 7.63, 7.63, 7.5301, 7.5375, 10802.0], ["2026-09-16T16:27:00+00:00", 7.545, 7.6599, 7.45, 7.54, 71723.0], ["2026-09-16T16:28:00+00:00", 7.492, 7.6, 7.48, 7.575, 6160.0], ["2026-09-16T16:29:00+00:00", 7.56, 7.5958, 7.5301, 7.5746, 7962.0], ["2026-09-16T16:30:00+00:00", 7.5118, 7.5392, 7.5, 7.5, 4958.0], ["2026-09-16T16:31:00+00:00", 7.48, 7.5236, 7.42, 7.4999, 11706.0], ["2026-09-16T16:32:00+00:00", 7.47, 7.5, 7.44, 7.475, 5865.0], ["2026-09-16T16:33:00+00:00", 7.47, 7.47, 7.3339, 7.44, 23354.0], ["2026-09-16T16:34:00+00:00", 7.466, 7.5079, 7.4398, 7.5, 5967.0], ["2026-09-16T16:35:00+00:00", 7.4483, 7.53, 7.4483, 7.4805, 8765.0], ["2026-09-16T16:36:00+00:00", 7.49, 7.4974, 7.43, 7.45, 14356.0], ["2026-09-16T16:37:00+00:00", 7.43, 7.43, 7.3701, 7.3717, 11631.0], ["2026-09-16T16:38:00+00:00", 7.37, 7.4, 7.21, 7.3, 20807.0], ["2026-09-16T16:39:00+00:00", 7.355, 7.41, 7.3321, 7.3829, 6765.0], ["2026-09-16T16:40:00+00:00", 7.35, 7.355, 7.25, 7.25, 10366.0], ["2026-09-16T16:41:00+00:00", 7.28, 7.33, 7.17, 7.17, 16003.0], ["2026-09-16T16:42:00+00:00", 7.205, 7.205, 7.075, 7.1, 48367.0], ["2026-09-16T16:43:00+00:00", 7.094, 7.12, 7.0612, 7.09, 17196.0], ["2026-09-16T16:44:00+00:00", 7.0896, 7.1699, 7.05, 7.08, 14144.0], ["2026-09-16T16:45:00+00:00", 7.1, 7.15, 7.072, 7.08, 15596.0], ["2026-09-16T16:46:00+00:00", 7.1, 7.12, 6.8501, 6.9449, 53220.0], ["2026-09-16T16:47:00+00:00", 6.92, 6.9795, 6.87, 6.8997, 25713.0], ["2026-09-16T16:48:00+00:00", 6.895, 6.9981, 6.87, 6.97, 32376.0], ["2026-09-16T16:49:00+00:00", 6.97, 6.97, 6.9207, 6.96, 17662.0], ["2026-09-16T16:50:00+00:00", 6.97, 6.97, 6.8601, 6.8628, 10509.0], ["2026-09-16T16:51:00+00:00", 6.88, 6.92, 6.8714, 6.92, 12972.0], ["2026-09-16T16:52:00+00:00", 6.9, 6.9499, 6.8401, 6.89, 22875.0], ["2026-09-16T16:53:00+00:00", 6.85, 6.9999, 6.84, 6.95, 22462.0], ["2026-09-16T16:54:00+00:00", 6.9707, 6.9997, 6.92, 6.93, 6704.0], ["2026-09-16T16:55:00+00:00", 6.98, 6.98, 6.88, 6.91, 19028.0], ["2026-09-16T16:56:00+00:00", 6.95, 6.9999, 6.9101, 6.9999, 10576.0], ["2026-09-16T16:57:00+00:00", 6.975, 7.02, 6.975, 7.0167, 18055.0], ["2026-09-16T16:58:00+00:00", 7.0178, 7.0178, 6.95, 6.98, 21366.0], ["2026-09-16T16:59:00+00:00", 6.965, 6.985, 6.965, 6.985, 12729.0], ["2026-09-16T17:00:00+00:00", 6.9968, 7.1799, 6.9968, 7.1797, 13845.0], ["2026-09-16T17:01:00+00:00", 7.14, 7.17, 7.11, 7.125, 17805.0], ["2026-09-16T17:02:00+00:00", 7.125, 7.13, 7.06, 7.0793, 4178.0], ["2026-09-16T17:03:00+00:00", 7.01, 7.05, 6.9128, 6.9128, 15969.0], ["2026-09-16T17:04:00+00:00", 6.93, 6.95, 6.86, 6.8784, 20769.0], ["2026-09-16T17:05:00+00:00", 6.88, 6.9104, 6.88, 6.9, 16055.0], ["2026-09-16T17:06:00+00:00", 6.905, 7.02, 6.89, 7.01, 5386.0], ["2026-09-16T17:07:00+00:00", 7.0, 7.025, 6.9123, 6.9588, 5974.0], ["2026-09-16T17:08:00+00:00", 6.9699, 6.9699, 6.935, 6.945, 6220.0], ["2026-09-16T17:09:00+00:00", 6.98, 6.99, 6.9148, 6.98, 1534.0], ["2026-09-16T17:10:00+00:00", 6.97, 6.98, 6.9123, 6.9123, 4204.0], ["2026-09-16T17:11:00+00:00", 6.94, 7.0172, 6.9224, 6.9224, 9641.0], ["2026-09-16T17:12:00+00:00", 6.95, 6.96, 6.9201, 6.96, 649.0], ["2026-09-16T17:13:00+00:00", 6.92, 6.9725, 6.92, 6.9725, 2688.0], ["2026-09-16T17:14:00+00:00", 6.96, 6.97, 6.9378, 6.94, 4047.0], ["2026-09-16T17:15:00+00:00", 6.95, 6.99, 6.95, 6.99, 11696.0], ["2026-09-16T17:16:00+00:00", 6.975, 6.98, 6.9619, 6.975, 9863.0], ["2026-09-16T17:17:00+00:00", 6.98, 6.99, 6.93, 6.94, 10359.0], ["2026-09-16T17:18:00+00:00", 6.97, 6.9986, 6.9462, 6.9986, 1646.0], ["2026-09-16T17:19:00+00:00", 6.97, 6.9929, 6.9501, 6.9591, 3140.0], ["2026-09-16T17:20:00+00:00", 6.97, 6.97, 6.9501, 6.96, 1759.0], ["2026-09-16T17:21:00+00:00", 6.96, 6.9646, 6.86, 6.88, 12334.0], ["2026-09-16T17:22:00+00:00", 6.88, 6.9139, 6.86, 6.9099, 5081.0], ["2026-09-16T17:23:00+00:00", 6.91, 6.92, 6.84, 6.895, 12392.0], ["2026-09-16T17:24:00+00:00", 6.8601, 6.9288, 6.8601, 6.9288, 4529.0], ["2026-09-16T17:25:00+00:00", 6.92, 6.98, 6.915, 6.94, 6715.0], ["2026-09-16T17:26:00+00:00", 6.95, 6.95, 6.925, 6.925, 2612.0], ["2026-09-16T17:27:00+00:00", 6.925, 6.9495, 6.9067, 6.925, 4070.0], ["2026-09-16T17:28:00+00:00", 6.9, 6.97, 6.8808, 6.97, 9500.0], ["2026-09-16T17:29:00+00:00", 6.9505, 6.98, 6.9505, 6.98, 2943.0], ["2026-09-16T17:30:00+00:00", 6.96, 7.05, 6.96, 6.96, 11236.0], ["2026-09-16T17:31:00+00:00", 6.99, 7.05, 6.9638, 7.015, 7950.0], ["2026-09-16T17:32:00+00:00", 7.01, 7.0298, 6.93, 7.0298, 7146.0], ["2026-09-16T17:33:00+00:00", 6.9501, 6.9501, 6.87, 6.91, 11316.0], ["2026-09-16T17:34:00+00:00", 6.8801, 6.9662, 6.8, 6.8, 27252.0], ["2026-09-16T17:35:00+00:00", 6.8001, 6.9299, 6.8001, 6.86, 7788.0], ["2026-09-16T17:36:00+00:00", 6.8737, 6.8795, 6.841, 6.85, 4895.0], ["2026-09-16T17:37:00+00:00", 6.8514, 6.8693, 6.825, 6.845, 2462.0], ["2026-09-16T17:38:00+00:00", 6.8409, 6.892, 6.84, 6.8874, 4898.0], ["2026-09-16T17:39:00+00:00", 6.89, 6.89, 6.72, 6.74, 21878.0], ["2026-09-16T17:40:00+00:00", 6.73, 6.7848, 6.7202, 6.74, 22799.0], ["2026-09-16T17:41:00+00:00", 6.755, 6.7999, 6.69, 6.6937, 28742.0], ["2026-09-16T17:42:00+00:00", 6.705, 6.74, 6.7, 6.739, 7329.0], ["2026-09-16T17:43:00+00:00", 6.735, 6.75, 6.735, 6.75, 777.0], ["2026-09-16T17:44:00+00:00", 6.75, 6.79, 6.7432, 6.785, 8830.0], ["2026-09-16T17:45:00+00:00", 6.78, 6.78, 6.73, 6.7301, 9503.0], ["2026-09-16T17:46:00+00:00", 6.73, 6.79, 6.73, 6.79, 1490.0], ["2026-09-16T17:47:00+00:00", 6.76, 6.7899, 6.73, 6.73, 2234.0], ["2026-09-16T17:48:00+00:00", 6.731, 6.731, 6.7, 6.7, 17641.0], ["2026-09-16T17:49:00+00:00", 6.6991, 6.7226, 6.67, 6.68, 20683.0], ["2026-09-16T17:50:00+00:00", 6.67, 6.74, 6.66, 6.72, 4984.0], ["2026-09-16T17:51:00+00:00", 6.7469, 6.7469, 6.69, 6.72, 1966.0], ["2026-09-16T17:52:00+00:00", 6.7, 6.725, 6.7, 6.725, 1148.0], ["2026-09-16T17:53:00+00:00", 6.7105, 6.725, 6.7001, 6.715, 4145.0], ["2026-09-16T17:54:00+00:00", 6.7, 6.7149, 6.66, 6.66, 11334.0], ["2026-09-16T17:55:00+00:00", 6.67, 6.67, 6.6, 6.6256, 9885.0], ["2026-09-16T17:56:00+00:00", 6.6106, 6.7137, 6.6106, 6.675, 9340.0], ["2026-09-16T17:57:00+00:00", 6.665, 6.665, 6.63, 6.66, 4838.0], ["2026-09-16T17:58:00+00:00", 6.66, 6.67, 6.6419, 6.6635, 1207.0], ["2026-09-16T17:59:00+00:00", 6.67, 6.7433, 6.65, 6.7433, 12496.0], ["2026-09-16T18:00:00+00:00", 6.75, 6.8, 6.7412, 6.785, 11708.0], ["2026-09-16T18:01:00+00:00", 6.7705, 6.7705, 6.72, 6.72, 4564.0], ["2026-09-16T18:02:00+00:00", 6.73, 6.735, 6.7001, 6.7001, 2170.0], ["2026-09-16T18:03:00+00:00", 6.75, 6.7833, 6.74, 6.775, 1564.0], ["2026-09-16T18:04:00+00:00", 6.75, 6.7924, 6.75, 6.7924, 2855.0], ["2026-09-16T18:05:00+00:00", 6.765, 6.765, 6.755, 6.755, 2016.0], ["2026-09-16T18:06:00+00:00", 6.77, 6.7982, 6.77, 6.773, 2319.0], ["2026-09-16T18:07:00+00:00", 6.785, 6.85, 6.785, 6.8188, 2543.0], ["2026-09-16T18:08:00+00:00", 6.835, 6.96, 6.835, 6.88, 19399.0], ["2026-09-16T18:09:00+00:00", 6.88, 6.9476, 6.84, 6.9284, 6330.0], ["2026-09-16T18:10:00+00:00", 6.8705, 6.94, 6.8701, 6.915, 14888.0], ["2026-09-16T18:11:00+00:00", 6.9299, 6.93, 6.8801, 6.91, 18439.0], ["2026-09-16T18:12:00+00:00", 6.92, 6.92, 6.875, 6.8801, 5049.0], ["2026-09-16T18:13:00+00:00", 6.905, 6.9447, 6.905, 6.94, 3026.0], ["2026-09-16T18:14:00+00:00", 6.9272, 6.96, 6.9202, 6.95, 5515.0], ["2026-09-16T18:15:00+00:00", 6.9585, 7.07, 6.92, 6.93, 14773.0], ["2026-09-16T18:16:00+00:00", 6.94, 6.94, 6.8418, 6.893, 10230.0], ["2026-09-16T18:17:00+00:00", 6.88, 6.905, 6.8608, 6.905, 2326.0], ["2026-09-16T18:18:00+00:00", 6.93, 6.9432, 6.91, 6.93, 1946.0], ["2026-09-16T18:19:00+00:00", 6.93, 6.95, 6.913, 6.95, 3135.0], ["2026-09-16T18:20:00+00:00", 6.96, 6.96, 6.88, 6.88, 2780.0], ["2026-09-16T18:21:00+00:00", 6.8501, 6.89, 6.8501, 6.89, 13846.0], ["2026-09-16T18:22:00+00:00", 6.91, 6.9697, 6.91, 6.96, 12693.0], ["2026-09-16T18:23:00+00:00", 6.93, 6.94, 6.91, 6.94, 2064.0], ["2026-09-16T18:24:00+00:00", 6.9105, 6.9725, 6.9105, 6.94, 3700.0], ["2026-09-16T18:25:00+00:00", 6.95, 6.9799, 6.95, 6.9799, 4454.0], ["2026-09-16T18:26:00+00:00", 6.965, 6.97, 6.91, 6.91, 8324.0], ["2026-09-16T18:27:00+00:00", 6.9241, 6.93, 6.905, 6.93, 3843.0], ["2026-09-16T18:28:00+00:00", 6.969, 6.97, 6.93, 6.9644, 3328.0], ["2026-09-16T18:29:00+00:00", 6.93, 7.0, 6.93, 6.99, 4942.0], ["2026-09-16T18:30:00+00:00", 6.965, 7.12, 6.965, 7.12, 26252.0], ["2026-09-16T18:31:00+00:00", 7.115, 7.17, 7.0501, 7.0684, 20472.0], ["2026-09-16T18:32:00+00:00", 7.09, 7.14, 7.05, 7.1195, 11332.0], ["2026-09-16T18:33:00+00:00", 7.09, 7.1799, 7.05, 7.1799, 23064.0], ["2026-09-16T18:34:00+00:00", 7.155, 7.19, 7.131, 7.15, 12738.0], ["2026-09-16T18:35:00+00:00", 7.15, 7.19, 7.13, 7.19, 17420.0], ["2026-09-16T18:36:00+00:00", 7.17, 7.24, 7.1387, 7.2371, 11813.0], ["2026-09-16T18:37:00+00:00", 7.19, 7.239, 7.19, 7.225, 13947.0], ["2026-09-16T18:38:00+00:00", 7.225, 7.3399, 7.225, 7.303, 29929.0], ["2026-09-16T18:39:00+00:00", 7.3, 7.38, 7.3, 7.38, 17641.0], ["2026-09-16T18:40:00+00:00", 7.36, 7.38, 7.33, 7.335, 16191.0], ["2026-09-16T18:41:00+00:00", 7.33, 7.33, 7.15, 7.19, 35443.0], ["2026-09-16T18:42:00+00:00", 7.19, 7.2254, 7.19, 7.201, 5382.0], ["2026-09-16T18:43:00+00:00", 7.22, 7.22, 7.19, 7.21, 9706.0], ["2026-09-16T18:44:00+00:00", 7.2, 7.2371, 7.2, 7.225, 3375.0], ["2026-09-16T18:45:00+00:00", 7.2101, 7.2897, 7.2101, 7.2506, 12743.0], ["2026-09-16T18:46:00+00:00", 7.275, 7.28, 7.25, 7.279, 7793.0], ["2026-09-16T18:47:00+00:00", 7.25, 7.2799, 7.23, 7.255, 5624.0], ["2026-09-16T18:48:00+00:00", 7.255, 7.26, 7.223, 7.235, 7029.0], ["2026-09-16T18:49:00+00:00", 7.22, 7.235, 7.22, 7.221, 3602.0], ["2026-09-16T18:50:00+00:00", 7.2214, 7.2299, 7.2201, 7.225, 1994.0], ["2026-09-16T18:51:00+00:00", 7.2286, 7.23, 7.22, 7.22, 5404.0], ["2026-09-16T18:52:00+00:00", 7.2214, 7.2299, 7.22, 7.22, 2236.0], ["2026-09-16T18:53:00+00:00", 7.2005, 7.21, 7.1504, 7.1696, 6588.0], ["2026-09-16T18:54:00+00:00", 7.16, 7.18, 7.1501, 7.155, 8943.0], ["2026-09-16T18:55:00+00:00", 7.155, 7.2, 7.155, 7.1601, 14498.0], ["2026-09-16T18:56:00+00:00", 7.19, 7.2, 7.1605, 7.1605, 3854.0], ["2026-09-16T18:57:00+00:00", 7.1653, 7.2, 7.09, 7.1868, 19129.0], ["2026-09-16T18:58:00+00:00", 7.1008, 7.18, 7.1, 7.1461, 6949.0], ["2026-09-16T18:59:00+00:00", 7.14, 7.1499, 7.0678, 7.09, 4087.0], ["2026-09-16T19:00:00+00:00", 7.06, 7.0899, 6.91, 6.95, 28674.0], ["2026-09-16T19:01:00+00:00", 6.91, 6.9999, 6.8501, 6.89, 34012.0], ["2026-09-16T19:02:00+00:00", 6.8528, 6.9899, 6.85, 6.935, 14284.0], ["2026-09-16T19:03:00+00:00", 6.9498, 6.9498, 6.88, 6.91, 9113.0], ["2026-09-16T19:04:00+00:00", 6.885, 6.885, 6.81, 6.83, 7020.0], ["2026-09-16T19:05:00+00:00", 6.855, 6.9, 6.82, 6.82, 17252.0], ["2026-09-16T19:06:00+00:00", 6.845, 6.86, 6.7801, 6.79, 12605.0], ["2026-09-16T19:07:00+00:00", 6.79, 6.8262, 6.781, 6.7886, 5207.0], ["2026-09-16T19:08:00+00:00", 6.79, 6.805, 6.78, 6.78, 3510.0], ["2026-09-16T19:09:00+00:00", 6.78, 6.79, 6.78, 6.79, 647.0], ["2026-09-16T19:10:00+00:00", 6.75, 6.75, 6.6506, 6.675, 5879.0], ["2026-09-16T19:11:00+00:00", 6.68, 6.7, 6.5536, 6.6002, 26348.0], ["2026-09-16T19:12:00+00:00", 6.62, 6.65, 6.5858, 6.59, 8208.0], ["2026-09-16T19:13:00+00:00", 6.635, 6.75, 6.6293, 6.75, 23102.0], ["2026-09-16T19:14:00+00:00", 6.69, 6.8699, 6.69, 6.835, 21327.0], ["2026-09-16T19:15:00+00:00", 6.848, 6.85, 6.83, 6.83, 4565.0], ["2026-09-16T19:16:00+00:00", 6.8392, 6.8392, 6.83, 6.83, 2382.0], ["2026-09-16T19:17:00+00:00", 6.83, 6.83, 6.82, 6.83, 1731.0], ["2026-09-16T19:18:00+00:00", 6.8297, 6.8297, 6.72, 6.7301, 9023.0], ["2026-09-16T19:19:00+00:00", 6.73, 6.78, 6.73, 6.78, 4052.0], ["2026-09-16T19:20:00+00:00", 6.77, 6.79, 6.7001, 6.7001, 3050.0], ["2026-09-16T19:21:00+00:00", 6.79, 6.79, 6.74, 6.75, 2772.0], ["2026-09-16T19:22:00+00:00", 6.75, 6.77, 6.7305, 6.7641, 3623.0], ["2026-09-16T19:23:00+00:00", 6.7359, 6.7641, 6.715, 6.74, 5301.0], ["2026-09-16T19:24:00+00:00", 6.76, 6.77, 6.76, 6.77, 2164.0], ["2026-09-16T19:25:00+00:00", 6.7342, 6.7342, 6.44, 6.51, 32219.0], ["2026-09-16T19:26:00+00:00", 6.525, 6.6299, 6.5, 6.595, 9917.0], ["2026-09-16T19:27:00+00:00", 6.5507, 6.62, 6.43, 6.495, 20371.0], ["2026-09-16T19:28:00+00:00", 6.49, 6.7, 6.44, 6.7, 8945.0], ["2026-09-16T19:29:00+00:00", 6.73, 6.73, 6.63, 6.6999, 8654.0], ["2026-09-16T19:30:00+00:00", 6.65, 6.78, 6.65, 6.78, 6337.0], ["2026-09-16T19:31:00+00:00", 6.72, 6.83, 6.71, 6.7881, 17036.0], ["2026-09-16T19:32:00+00:00", 6.8, 6.8899, 6.8, 6.855, 11878.0], ["2026-09-16T19:33:00+00:00", 6.855, 7.04, 6.855, 7.02, 27768.0], ["2026-09-16T19:34:00+00:00", 7.03, 7.04, 7.0, 7.0, 14813.0], ["2026-09-16T19:35:00+00:00", 7.02, 7.106, 7.0199, 7.06, 18981.0], ["2026-09-16T19:36:00+00:00", 7.0601, 7.08, 7.03, 7.04, 7547.0], ["2026-09-16T19:37:00+00:00", 7.04, 7.06, 7.0201, 7.0237, 5554.0], ["2026-09-16T19:38:00+00:00", 7.035, 7.035, 7.0, 7.01, 16630.0], ["2026-09-16T19:39:00+00:00", 7.01, 7.0348, 7.01, 7.025, 2067.0], ["2026-09-16T19:40:00+00:00", 7.03, 7.04, 7.02, 7.03, 10454.0], ["2026-09-16T19:41:00+00:00", 7.03, 7.04, 7.0, 7.0, 8611.0], ["2026-09-16T19:42:00+00:00", 7.02, 7.04, 6.91, 6.96, 31429.0], ["2026-09-16T19:43:00+00:00", 6.9, 6.9797, 6.9, 6.9797, 6981.0], ["2026-09-16T19:44:00+00:00", 6.995, 6.995, 6.985, 6.985, 1968.0], ["2026-09-16T19:45:00+00:00", 6.98, 7.01, 6.955, 6.96, 9405.0], ["2026-09-16T19:46:00+00:00", 6.9675, 7.02, 6.96, 7.02, 4110.0], ["2026-09-16T19:47:00+00:00", 7.0, 7.0233, 6.9554, 6.9554, 10772.0], ["2026-09-16T19:48:00+00:00", 6.9999, 6.9999, 6.9201, 6.99, 2683.0], ["2026-09-16T19:49:00+00:00", 6.96, 7.0, 6.96, 6.995, 6340.0], ["2026-09-16T19:50:00+00:00", 6.99, 6.9999, 6.88, 6.93, 9514.0], ["2026-09-16T19:51:00+00:00", 6.91, 6.94, 6.87, 6.87, 4057.0], ["2026-09-16T19:52:00+00:00", 6.9059, 6.93, 6.88, 6.88, 5111.0], ["2026-09-16T19:53:00+00:00", 6.87, 6.895, 6.8, 6.855, 7994.0], ["2026-09-16T19:54:00+00:00", 6.8458, 6.9199, 6.81, 6.8101, 8911.0], ["2026-09-16T19:55:00+00:00", 6.81, 7.0, 6.81, 7.0, 31161.0], ["2026-09-16T19:56:00+00:00", 7.01, 7.09, 6.99, 7.045, 13685.0], ["2026-09-16T19:57:00+00:00", 7.01, 7.09, 7.005, 7.06, 8750.0], ["2026-09-16T19:58:00+00:00", 7.06, 7.1, 7.0492, 7.09, 21354.0], ["2026-09-16T19:59:00+00:00", 7.09, 7.09, 7.01, 7.09, 66105.0], ["2026-09-16T20:00:00+00:00", 7.16, 7.16, 6.84, 6.84, 17501.0]]