[["2026-09-17T13:30:00+00:00", 7.47, 7.48, 7.32, 7.32, 998528.0], ["2026-09-17T13:31:00+00:00", 7.3299, 7.33, 7.3, 7.32, 197667.0], ["2026-09-17T13:32:00+00:00", 7.325, 7.3701, 7.3, 7.3701, 195189.0], ["2026-09-17T13:33:00+00:00", 7.37, 7.39, 7.36, 7.385, 181830.0], ["2026-09-17T13:34:00+00:00", 7.39, 7.39, 7.35, 7.3526, 166752.0], ["2026-09-17T13:35:00+00:00", 7.355, 7.37, 7.35, 7.365, 179309.0], ["2026-09-17T13:36:00+00:00", 7.365, 7.395, 7.35, 7.38, 208891.0], ["2026-09-17T13:37:00+00:00", 7.375, 7.3799, 7.35, 7.355, 85718.0], ["2026-09-17T13:38:00+00:00", 7.35, 7.36, 7.34, 7.355, 221866.0], ["2026-09-17T13:39:00+00:00", 7.355, 7.36, 7.34, 7.35, 179056.0], ["2026-09-17T13:40:00+00:00", 7.355, 7.39, 7.355, 7.3813, 236829.0], ["2026-09-17T13:41:00+00:00", 7.385, 7.455, 7.385, 7.455, 324673.0], ["2026-09-17T13:42:00+00:00", 7.455, 7.47, 7.45, 7.4615, 158851.0], ["2026-09-17T13:43:00+00:00", 7.465, 7.47, 7.41, 7.4201, 202120.0], ["2026-09-17T13:44:00+00:00", 7.43, 7.44, 7.415, 7.425, 205162.0], ["2026-09-17T13:45:00+00:00", 7.425, 7.425, 7.365, 7.3702, 461593.0], ["2026-09-17T13:46:00+00:00", 7.3719, 7.385, 7.35, 7.375, 266386.0], ["2026-09-17T13:47:00+00:00", 7.38, 7.41, 7.37, 7.4, 372481.0], ["2026-09-17T13:48:00+00:00", 7.4, 7.4099, 7.365, 7.385, 306083.0], ["2026-09-17T13:49:00+00:00", 7.385, 7.39, 7.3612, 7.37, 263474.0], ["2026-09-17T13:50:00+00:00", 7.375, 7.39, 7.3701, 7.385, 172907.0], ["2026-09-17T13:51:00+00:00", 7.385, 7.4, 7.3717, 7.395, 138210.0], ["2026-09-17T13:52:00+00:00", 7.395, 7.41, 7.39, 7.41, 100894.0], ["2026-09-17T13:53:00+00:00", 7.41, 7.41, 7.39, 7.405, 205339.0], ["2026-09-17T13:54:00+00:00", 7.4, 7.41, 7.37, 7.3701, 300469.0], ["2026-09-17T13:55:00+00:00", 7.37, 7.4, 7.37, 7.39, 102997.0], ["2026-09-17T13:56:00+00:00", 7.394, 7.395, 7.38, 7.385, 278047.0], ["2026-09-17T13:57:00+00:00", 7.385, 7.3995, 7.3819, 7.3901, 105053.0], ["2026-09-17T13:58:00+00:00", 7.3999, 7.3999, 7.35, 7.36, 424745.0], ["2026-09-17T13:59:00+00:00", 7.355, 7.39, 7.3547, 7.385, 391969.0], ["2026-09-17T14:00:00+00:00", 7.38, 7.39, 7.36, 7.36, 171682.0], ["2026-09-17T14:01:00+00:00", 7.36, 7.37, 7.35, 7.365, 103362.0], ["2026-09-17T14:02:00+00:00", 7.365, 7.395, 7.365, 7.375, 140089.0], ["2026-09-17T14:03:00+00:00", 7.3712, 7.375, 7.34, 7.342, 369700.0], ["2026-09-17T14:04:00+00:00", 7.345, 7.345, 7.33, 7.335, 198321.0], ["2026-09-17T14:05:00+00:00", 7.335, 7.35, 7.33, 7.345, 83720.0], ["2026-09-17T14:06:00+00:00", 7.35, 7.3599, 7.3325, 7.3325, 137773.0], ["2026-09-17T14:07:00+00:00", 7.339, 7.35, 7.32, 7.345, 174832.0], ["2026-09-17T14:08:00+00:00", 7.34, 7.36, 7.331, 7.355, 315742.0], ["2026-09-17T14:09:00+00:00", 7.355, 7.4, 7.345, 7.395, 191367.0], ["2026-09-17T14:10:00+00:00", 7.395, 7.4, 7.385, 7.3927, 125675.0], ["2026-09-17T14:11:00+00:00", 7.395, 7.395, 7.38, 7.385, 127723.0], ["2026-09-17T14:12:00+00:00", 7.38, 7.4, 7.38, 7.395, 233637.0], ["2026-09-17T14:13:00+00:00", 7.4, 7.4, 7.39, 7.395, 100046.0], ["2026-09-17T14:14:00+00:00", 7.395, 7.4, 7.39, 7.395, 95390.0], ["2026-09-17T14:15:00+00:00", 7.395, 7.41, 7.395, 7.4001, 128195.0], ["2026-09-17T14:16:00+00:00", 7.405, 7.42, 7.4, 7.4, 74235.0], ["2026-09-17T14:17:00+00:00", 7.4032, 7.41, 7.37, 7.3799, 139312.0], ["2026-09-17T14:18:00+00:00", 7.375, 7.38, 7.36, 7.365, 44538.0], ["2026-09-17T14:19:00+00:00", 7.37, 7.39, 7.355, 7.3832, 167326.0], ["2026-09-17T14:20:00+00:00", 7.385, 7.39, 7.36, 7.365, 163682.0], ["2026-09-17T14:21:00+00:00", 7.365, 7.37, 7.36, 7.365, 107027.0], ["2026-09-17T14:22:00+00:00", 7.368, 7.3699, 7.34, 7.345, 159662.0], ["2026-09-17T14:23:00+00:00", 7.3464, 7.3464, 7.3203, 7.325, 65713.0], ["2026-09-17T14:24:00+00:00", 7.33, 7.34, 7.32, 7.325, 393269.0], ["2026-09-17T14:25:00+00:00", 7.325, 7.33, 7.32, 7.3203, 173655.0], ["2026-09-17T14:26:00+00:00", 7.32, 7.34, 7.3101, 7.34, 272969.0], ["2026-09-17T14:27:00+00:00", 7.335, 7.365, 7.33, 7.365, 352422.0], ["2026-09-17T14:28:00+00:00", 7.365, 7.38, 7.36, 7.375, 354225.0], ["2026-09-17T14:29:00+00:00", 7.3787, 7.39, 7.365, 7.37, 548247.0], ["2026-09-17T14:30:00+00:00", 7.375, 7.38, 7.36, 7.365, 329042.0], ["2026-09-17T14:31:00+00:00", 7.365, 7.37, 7.36, 7.36, 28000.0], ["2026-09-17T14:32:00+00:00", 7.365, 7.37, 7.36, 7.365, 46520.0], ["2026-09-17T14:33:00+00:00", 7.3601, 7.37, 7.355, 7.365, 121124.0], ["2026-09-17T14:34:00+00:00", 7.36, 7.36, 7.3501, 7.3576, 132316.0], ["2026-09-17T14:35:00+00:00", 7.355, 7.36, 7.35, 7.3569, 217579.0], ["2026-09-17T14:36:00+00:00", 7.355, 7.36, 7.35, 7.355, 197090.0], ["2026-09-17T14:37:00+00:00", 7.355, 7.36, 7.34, 7.345, 190328.0], ["2026-09-17T14:38:00+00:00", 7.345, 7.36, 7.34, 7.36, 230402.0], ["2026-09-17T14:39:00+00:00", 7.355, 7.37, 7.35, 7.365, 267628.0], ["2026-09-17T14:40:00+00:00", 7.365, 7.37, 7.36, 7.365, 25343.0], ["2026-09-17T14:41:00+00:00", 7.36, 7.3665, 7.36, 7.365, 25548.0], ["2026-09-17T14:42:00+00:00", 7.365, 7.37, 7.36, 7.365, 31361.0], ["2026-09-17T14:43:00+00:00", 7.365, 7.39, 7.355, 7.3806, 296485.0], ["2026-09-17T14:44:00+00:00", 7.385, 7.39, 7.37, 7.39, 363742.0], ["2026-09-17T14:45:00+00:00", 7.38, 7.41, 7.38, 7.395, 383503.0], ["2026-09-17T14:46:00+00:00", 7.39, 7.41, 7.39, 7.405, 357974.0], ["2026-09-17T14:47:00+00:00", 7.4099, 7.43, 7.4001, 7.422, 639568.0], ["2026-09-17T14:48:00+00:00", 7.42, 7.43, 7.42, 7.4253, 101853.0], ["2026-09-17T14:49:00+00:00", 7.4214, 7.44, 7.42, 7.435, 214616.0], ["2026-09-17T14:50:00+00:00", 7.435, 7.45, 7.42, 7.425, 364259.0], ["2026-09-17T14:51:00+00:00", 7.425, 7.44, 7.4201, 7.435, 393070.0], ["2026-09-17T14:52:00+00:00", 7.435, 7.44, 7.43, 7.43, 78421.0], ["2026-09-17T14:53:00+00:00", 7.435, 7.4599, 7.4, 7.405, 339149.0], ["2026-09-17T14:54:00+00:00", 7.4, 7.44, 7.395, 7.415, 348467.0], ["2026-09-17T14:55:00+00:00", 7.415, 7.43, 7.41, 7.4258, 90187.0], ["2026-09-17T14:56:00+00:00", 7.4295, 7.44, 7.41, 7.435, 327140.0], ["2026-09-17T14:57:00+00:00", 7.435, 7.44, 7.43, 7.435, 241618.0], ["2026-09-17T14:58:00+00:00", 7.435, 7.44, 7.4239, 7.425, 101381.0], ["2026-09-17T14:59:00+00:00", 7.425, 7.43, 7.415, 7.425, 200759.0], ["2026-09-17T15:00:00+00:00", 7.4203, 7.43, 7.41, 7.415, 122266.0], ["2026-09-17T15:01:00+00:00", 7.41, 7.41, 7.39, 7.3905, 80384.0], ["2026-09-17T15:02:00+00:00", 7.39, 7.415, 7.38, 7.415, 454774.0], ["2026-09-17T15:03:00+00:00", 7.415, 7.42, 7.405, 7.405, 129092.0], ["2026-09-17T15:04:00+00:00", 7.4003, 7.41, 7.39, 7.4003, 291125.0], ["2026-09-17T15:05:00+00:00", 7.405, 7.41, 7.39, 7.39, 70255.0], ["2026-09-17T15:06:00+00:00", 7.39, 7.4, 7.385, 7.395, 259914.0], ["2026-09-17T15:07:00+00:00", 7.39, 7.39, 7.37, 7.385, 273962.0], ["2026-09-17T15:08:00+00:00", 7.385, 7.4, 7.385, 7.3962, 160969.0], ["2026-09-17T15:09:00+00:00", 7.4, 7.42, 7.4, 7.415, 303373.0], ["2026-09-17T15:10:00+00:00", 7.41, 7.42, 7.405, 7.405, 64360.0], ["2026-09-17T15:11:00+00:00", 7.41, 7.43, 7.4, 7.425, 462714.0], ["2026-09-17T15:12:00+00:00", 7.425, 7.43, 7.41, 7.4177, 244276.0], ["2026-09-17T15:13:00+00:00", 7.415, 7.42, 7.41, 7.415, 30734.0], ["2026-09-17T15:14:00+00:00", 7.42, 7.42, 7.3839, 7.395, 294289.0], ["2026-09-17T15:15:00+00:00", 7.395, 7.4, 7.3841, 7.385, 219411.0], ["2026-09-17T15:16:00+00:00", 7.3801, 7.4, 7.38, 7.4, 384934.0], ["2026-09-17T15:17:00+00:00", 7.4, 7.41, 7.395, 7.41, 436054.0], ["2026-09-17T15:18:00+00:00", 7.405, 7.41, 7.4, 7.405, 218500.0], ["2026-09-17T15:19:00+00:00", 7.405, 7.405, 7.395, 7.395, 108084.0], ["2026-09-17T15:20:00+00:00", 7.3901, 7.4, 7.38, 7.385, 97935.0], ["2026-09-17T15:21:00+00:00", 7.385, 7.39, 7.38, 7.385, 52146.0], ["2026-09-17T15:22:00+00:00", 7.386, 7.39, 7.38, 7.385, 39035.0], ["2026-09-17T15:23:00+00:00", 7.385, 7.39, 7.38, 7.38, 59915.0], ["2026-09-17T15:24:00+00:00", 7.382, 7.385, 7.37, 7.375, 76995.0], ["2026-09-17T15:25:00+00:00", 7.38, 7.38, 7.365, 7.375, 423940.0], ["2026-09-17T15:26:00+00:00", 7.375, 7.38, 7.37, 7.375, 108589.0], ["2026-09-17T15:27:00+00:00", 7.375, 7.39, 7.37, 7.375, 173988.0], ["2026-09-17T15:28:00+00:00", 7.375, 7.38, 7.37, 7.3751, 43181.0], ["2026-09-17T15:29:00+00:00", 7.375, 7.39, 7.37, 7.385, 302055.0], ["2026-09-17T15:30:00+00:00", 7.3899, 7.39, 7.38, 7.385, 206133.0], ["2026-09-17T15:31:00+00:00", 7.38, 7.4, 7.38, 7.3999, 280102.0], ["2026-09-17T15:32:00+00:00", 7.3999, 7.41, 7.395, 7.405, 188632.0], ["2026-09-17T15:33:00+00:00", 7.405, 7.41, 7.4, 7.405, 28602.0], ["2026-09-17T15:34:00+00:00", 7.4099, 7.4099, 7.39, 7.395, 386941.0], ["2026-09-17T15:35:00+00:00", 7.395, 7.41, 7.3946, 7.405, 454481.0], ["2026-09-17T15:36:00+00:00", 7.408, 7.4299, 7.404, 7.415, 355905.0], ["2026-09-17T15:37:00+00:00", 7.415, 7.42, 7.41, 7.415, 146913.0], ["2026-09-17T15:38:00+00:00", 7.41, 7.4161, 7.4, 7.4001, 53065.0], ["2026-09-17T15:39:00+00:00", 7.4, 7.41, 7.4, 7.4, 12714.0], ["2026-09-17T15:40:00+00:00", 7.4019, 7.405, 7.39, 7.395, 91202.0], ["2026-09-17T15:41:00+00:00", 7.395, 7.41, 7.39, 7.405, 542929.0], ["2026-09-17T15:42:00+00:00", 7.405, 7.41, 7.39, 7.4, 384561.0], ["2026-09-17T15:43:00+00:00", 7.395, 7.4, 7.39, 7.4, 30024.0], ["2026-09-17T15:44:00+00:00", 7.395, 7.395, 7.38, 7.385, 81261.0], ["2026-09-17T15:45:00+00:00", 7.388, 7.39, 7.38, 7.3899, 11375.0], ["2026-09-17T15:46:00+00:00", 7.38, 7.39, 7.38, 7.385, 6967.0], ["2026-09-17T15:47:00+00:00", 7.385, 7.39, 7.38, 7.385, 46877.0], ["2026-09-17T15:48:00+00:00", 7.385, 7.39, 7.38, 7.385, 262941.0], ["2026-09-17T15:49:00+00:00", 7.385, 7.39, 7.38, 7.385, 265048.0], ["2026-09-17T15:50:00+00:00", 7.385, 7.39, 7.38, 7.385, 58290.0], ["2026-09-17T15:51:00+00:00", 7.385, 7.39, 7.38, 7.385, 17232.0], ["2026-09-17T15:52:00+00:00", 7.385, 7.39, 7.38, 7.385, 51851.0], ["2026-09-17T15:53:00+00:00", 7.385, 7.39, 7.3842, 7.385, 94185.0], ["2026-09-17T15:54:00+00:00", 7.385, 7.39, 7.38, 7.38, 29893.0], ["2026-09-17T15:55:00+00:00", 7.385, 7.4, 7.385, 7.395, 115532.0], ["2026-09-17T15:56:00+00:00", 7.39, 7.4, 7.39, 7.4, 49076.0], ["2026-09-17T15:57:00+00:00", 7.4, 7.4, 7.385, 7.385, 59308.0], ["2026-09-17T15:58:00+00:00", 7.3899, 7.395, 7.38, 7.39, 29697.0], ["2026-09-17T15:59:00+00:00", 7.3977, 7.41, 7.385, 7.405, 124650.0], ["2026-09-17T16:00:00+00:00", 7.4, 7.41, 7.4, 7.4006, 43270.0], ["2026-09-17T16:01:00+00:00", 7.405, 7.41, 7.4, 7.4001, 8375.0], ["2026-09-17T16:02:00+00:00", 7.405, 7.42, 7.4, 7.415, 63768.0], ["2026-09-17T16:03:00+00:00", 7.42, 7.42, 7.41, 7.415, 34323.0], ["2026-09-17T16:04:00+00:00", 7.415, 7.415, 7.4, 7.405, 84334.0], ["2026-09-17T16:05:00+00:00", 7.405, 7.41, 7.39, 7.4, 225674.0], ["2026-09-17T16:06:00+00:00", 7.4, 7.42, 7.39, 7.41, 197832.0], ["2026-09-17T16:07:00+00:00", 7.41, 7.42, 7.41, 7.41, 87500.0], ["2026-09-17T16:08:00+00:00", 7.415, 7.42, 7.41, 7.415, 20740.0], ["2026-09-17T16:09:00+00:00", 7.415, 7.415, 7.4, 7.41, 250899.0], ["2026-09-17T16:10:00+00:00", 7.415, 7.415, 7.4, 7.405, 131719.0], ["2026-09-17T16:11:00+00:00", 7.405, 7.41, 7.39, 7.395, 265566.0], ["2026-09-17T16:12:00+00:00", 7.395, 7.4, 7.39, 7.395, 224525.0], ["2026-09-17T16:13:00+00:00", 7.395, 7.4, 7.39, 7.395, 217936.0], ["2026-09-17T16:14:00+00:00", 7.4, 7.4, 7.39, 7.395, 104208.0], ["2026-09-17T16:15:00+00:00", 7.395, 7.4, 7.39, 7.395, 109597.0], ["2026-09-17T16:16:00+00:00", 7.3931, 7.41, 7.3901, 7.41, 162992.0], ["2026-09-17T16:17:00+00:00", 7.405, 7.42, 7.4, 7.405, 146720.0], ["2026-09-17T16:18:00+00:00", 7.405, 7.41, 7.4, 7.405, 202913.0], ["2026-09-17T16:19:00+00:00", 7.405, 7.41, 7.4, 7.405, 89324.0], ["2026-09-17T16:20:00+00:00", 7.41, 7.41, 7.4, 7.41, 81035.0], ["2026-09-17T16:21:00+00:00", 7.4, 7.41, 7.4, 7.405, 140675.0], ["2026-09-17T16:22:00+00:00", 7.41, 7.41, 7.4015, 7.405, 119078.0], ["2026-09-17T16:23:00+00:00", 7.405, 7.42, 7.4, 7.41, 308105.0], ["2026-09-17T16:24:00+00:00", 7.415, 7.42, 7.4036, 7.41, 67165.0], ["2026-09-17T16:25:00+00:00", 7.4093, 7.42, 7.395, 7.3951, 165623.0], ["2026-09-17T16:26:00+00:00", 7.39, 7.41, 7.39, 7.405, 112976.0], ["2026-09-17T16:27:00+00:00", 7.405, 7.41, 7.4, 7.405, 77620.0], ["2026-09-17T16:28:00+00:00", 7.405, 7.41, 7.4, 7.4, 29876.0], ["2026-09-17T16:29:00+00:00", 7.405, 7.405, 7.3901, 7.405, 77679.0], ["2026-09-17T16:30:00+00:00", 7.405, 7.41, 7.39, 7.39, 154086.0], ["2026-09-17T16:31:00+00:00", 7.385, 7.39, 7.38, 7.385, 96970.0], ["2026-09-17T16:32:00+00:00", 7.385, 7.4, 7.375, 7.375, 170378.0], ["2026-09-17T16:33:00+00:00", 7.375, 7.38, 7.37, 7.375, 130566.0], ["2026-09-17T16:34:00+00:00", 7.375, 7.38, 7.37, 7.3701, 56204.0], ["2026-09-17T16:35:00+00:00", 7.375, 7.38, 7.37, 7.375, 30276.0], ["2026-09-17T16:36:00+00:00", 7.37, 7.375, 7.36, 7.36, 85758.0], ["2026-09-17T16:37:00+00:00", 7.3601, 7.37, 7.36, 7.365, 74115.0], ["2026-09-17T16:38:00+00:00", 7.36, 7.38, 7.3449, 7.376, 444504.0], ["2026-09-17T16:39:00+00:00", 7.38, 7.38, 7.37, 7.375, 316604.0], ["2026-09-17T16:40:00+00:00", 7.375, 7.39, 7.36, 7.39, 433459.0], ["2026-09-17T16:41:00+00:00", 7.385, 7.39, 7.38, 7.385, 222502.0], ["2026-09-17T16:42:00+00:00", 7.385, 7.39, 7.38, 7.385, 123482.0], ["2026-09-17T16:43:00+00:00", 7.385, 7.4, 7.38, 7.3937, 194533.0], ["2026-09-17T16:44:00+00:00", 7.4, 7.41, 7.3932, 7.405, 144377.0], ["2026-09-17T16:45:00+00:00", 7.4, 7.41, 7.4, 7.405, 13969.0], ["2026-09-17T16:46:00+00:00", 7.4, 7.405, 7.3913, 7.4, 70575.0], ["2026-09-17T16:47:00+00:00", 7.395, 7.4, 7.39, 7.395, 158374.0], ["2026-09-17T16:48:00+00:00", 7.395, 7.4, 7.39, 7.395, 109172.0], ["2026-09-17T16:49:00+00:00", 7.391, 7.4, 7.39, 7.395, 37626.0], ["2026-09-17T16:50:00+00:00", 7.39, 7.4, 7.39, 7.395, 42810.0], ["2026-09-17T16:51:00+00:00", 7.395, 7.4, 7.39, 7.395, 107524.0], ["2026-09-17T16:52:00+00:00", 7.3999, 7.4, 7.39, 7.395, 29795.0], ["2026-09-17T16:53:00+00:00", 7.395, 7.4, 7.39, 7.39, 103125.0], ["2026-09-17T16:54:00+00:00", 7.4, 7.4, 7.38, 7.385, 131086.0], ["2026-09-17T16:55:00+00:00", 7.39, 7.39, 7.38, 7.38, 123877.0], ["2026-09-17T16:56:00+00:00", 7.385, 7.39, 7.38, 7.3837, 5463.0], ["2026-09-17T16:57:00+00:00", 7.385, 7.3895, 7.38, 7.3895, 7988.0], ["2026-09-17T16:58:00+00:00", 7.38, 7.41, 7.38, 7.405, 178555.0], ["2026-09-17T16:59:00+00:00", 7.4033, 7.41, 7.3902, 7.3999, 118781.0], ["2026-09-17T17:00:00+00:00", 7.3999, 7.4, 7.3901, 7.395, 102113.0], ["2026-09-17T17:01:00+00:00", 7.3999, 7.4, 7.395, 7.395, 43159.0], ["2026-09-17T17:02:00+00:00", 7.3969, 7.4, 7.39, 7.395, 36581.0], ["2026-09-17T17:03:00+00:00", 7.4, 7.41, 7.395, 7.405, 153835.0], ["2026-09-17T17:04:00+00:00", 7.41, 7.42, 7.4, 7.415, 320760.0], ["2026-09-17T17:05:00+00:00", 7.415, 7.415, 7.405, 7.405, 99520.0], ["2026-09-17T17:06:00+00:00", 7.41, 7.42, 7.405, 7.415, 152681.0], ["2026-09-17T17:07:00+00:00", 7.415, 7.42, 7.41, 7.42, 16945.0], ["2026-09-17T17:08:00+00:00", 7.4199, 7.42, 7.41, 7.415, 29827.0], ["2026-09-17T17:09:00+00:00", 7.415, 7.4154, 7.41, 7.415, 15678.0], ["2026-09-17T17:10:00+00:00", 7.42, 7.42, 7.4023, 7.405, 44048.0], ["2026-09-17T17:11:00+00:00", 7.405, 7.4095, 7.4, 7.405, 12566.0], ["2026-09-17T17:12:00+00:00", 7.41, 7.41, 7.4, 7.4, 48645.0], ["2026-09-17T17:13:00+00:00", 7.405, 7.4099, 7.395, 7.395, 50761.0], ["2026-09-17T17:14:00+00:00", 7.395, 7.41, 7.39, 7.395, 204595.0], ["2026-09-17T17:15:00+00:00", 7.395, 7.41, 7.385, 7.4095, 320252.0], ["2026-09-17T17:16:00+00:00", 7.405, 7.41, 7.4, 7.405, 57187.0], ["2026-09-17T17:17:00+00:00", 7.41, 7.41, 7.4, 7.4099, 46716.0], ["2026-09-17T17:18:00+00:00", 7.405, 7.41, 7.395, 7.395, 112521.0], ["2026-09-17T17:19:00+00:00", 7.3995, 7.3999, 7.39, 7.3949, 16828.0], ["2026-09-17T17:20:00+00:00", 7.3902, 7.397, 7.39, 7.39, 13136.0], ["2026-09-17T17:21:00+00:00", 7.395, 7.4, 7.39, 7.395, 10725.0], ["2026-09-17T17:22:00+00:00", 7.395, 7.4, 7.39, 7.395, 30603.0], ["2026-09-17T17:23:00+00:00", 7.4, 7.4, 7.3923, 7.395, 26846.0], ["2026-09-17T17:24:00+00:00", 7.395, 7.4, 7.38, 7.385, 60926.0], ["2026-09-17T17:25:00+00:00", 7.385, 7.39, 7.38, 7.385, 61764.0], ["2026-09-17T17:26:00+00:00", 7.385, 7.3888, 7.3801, 7.3888, 34850.0], ["2026-09-17T17:27:00+00:00", 7.385, 7.385, 7.38, 7.38, 20443.0], ["2026-09-17T17:28:00+00:00", 7.385, 7.39, 7.38, 7.385, 15944.0], ["2026-09-17T17:29:00+00:00", 7.385, 7.39, 7.38, 7.385, 38687.0], ["2026-09-17T17:30:00+00:00", 7.39, 7.39, 7.3833, 7.385, 40887.0], ["2026-09-17T17:31:00+00:00", 7.39, 7.39, 7.38, 7.385, 44869.0], ["2026-09-17T17:32:00+00:00", 7.3815, 7.385, 7.38, 7.385, 19886.0], ["2026-09-17T17:33:00+00:00", 7.39, 7.39, 7.37, 7.37, 55368.0], ["2026-09-17T17:34:00+00:00", 7.37, 7.375, 7.36, 7.36, 48922.0], ["2026-09-17T17:35:00+00:00", 7.3601, 7.3673, 7.36, 7.365, 17270.0], ["2026-09-17T17:36:00+00:00", 7.36, 7.37, 7.36, 7.365, 27642.0], ["2026-09-17T17:37:00+00:00", 7.36, 7.37, 7.35, 7.3599, 54003.0], ["2026-09-17T17:38:00+00:00", 7.355, 7.355, 7.35, 7.35, 17067.0], ["2026-09-17T17:39:00+00:00", 7.35, 7.36, 7.3422, 7.3462, 73239.0], ["2026-09-17T17:40:00+00:00", 7.345, 7.3499, 7.33, 7.345, 191124.0], ["2026-09-17T17:41:00+00:00", 7.3401, 7.35, 7.34, 7.3499, 16889.0], ["2026-09-17T17:42:00+00:00", 7.345, 7.35, 7.3401, 7.345, 35731.0], ["2026-09-17T17:43:00+00:00", 7.345, 7.35, 7.34, 7.3435, 58913.0], ["2026-09-17T17:44:00+00:00", 7.345, 7.35, 7.34, 7.345, 26242.0], ["2026-09-17T17:45:00+00:00", 7.3457, 7.355, 7.3416, 7.355, 78746.0], ["2026-09-17T17:46:00+00:00", 7.3594, 7.36, 7.3501, 7.36, 87004.0], ["2026-09-17T17:47:00+00:00", 7.36, 7.36, 7.35, 7.35, 227972.0], ["2026-09-17T17:48:00+00:00", 7.3599, 7.37, 7.3599, 7.36, 335103.0], ["2026-09-17T17:49:00+00:00", 7.37, 7.37, 7.35, 7.355, 145979.0], ["2026-09-17T17:50:00+00:00", 7.355, 7.37, 7.355, 7.365, 359199.0], ["2026-09-17T17:51:00+00:00", 7.36, 7.37, 7.36, 7.365, 18542.0], ["2026-09-17T17:52:00+00:00", 7.36, 7.39, 7.36, 7.385, 235292.0], ["2026-09-17T17:53:00+00:00", 7.38, 7.395, 7.38, 7.38, 152701.0], ["2026-09-17T17:54:00+00:00", 7.3805, 7.385, 7.38, 7.385, 11813.0], ["2026-09-17T17:55:00+00:00", 7.385, 7.4, 7.38, 7.3912, 374517.0], ["2026-09-17T17:56:00+00:00", 7.395, 7.3999, 7.39, 7.395, 16769.0], ["2026-09-17T17:57:00+00:00", 7.395, 7.3999, 7.39, 7.395, 18475.0], ["2026-09-17T17:58:00+00:00", 7.395, 7.3957, 7.385, 7.395, 65701.0], ["2026-09-17T17:59:00+00:00", 7.3999, 7.405, 7.39, 7.405, 56548.0], ["2026-09-17T18:00:00+00:00", 7.4086, 7.415, 7.4042, 7.415, 62808.0], ["2026-09-17T18:01:00+00:00", 7.4138, 7.43, 7.41, 7.415, 242221.0], ["2026-09-17T18:02:00+00:00", 7.415, 7.44, 7.415, 7.435, 208503.0], ["2026-09-17T18:03:00+00:00", 7.435, 7.49, 7.425, 7.44, 671611.0], ["2026-09-17T18:04:00+00:00", 7.445, 7.45, 7.44, 7.44, 168772.0], ["2026-09-17T18:05:00+00:00", 7.445, 7.45, 7.44, 7.4479, 29262.0], ["2026-09-17T18:06:00+00:00", 7.445, 7.45, 7.43, 7.4362, 388685.0], ["2026-09-17T18:07:00+00:00", 7.4399, 7.44, 7.43, 7.435, 191749.0], ["2026-09-17T18:08:00+00:00", 7.435, 7.44, 7.425, 7.435, 199425.0], ["2026-09-17T18:09:00+00:00", 7.435, 7.44, 7.43, 7.435, 153953.0], ["2026-09-17T18:10:00+00:00", 7.435, 7.44, 7.43, 7.435, 32324.0], ["2026-09-17T18:11:00+00:00", 7.4386, 7.44, 7.43, 7.435, 95543.0], ["2026-09-17T18:12:00+00:00", 7.4346, 7.44, 7.43, 7.435, 19105.0], ["2026-09-17T18:13:00+00:00", 7.4325, 7.44, 7.43, 7.435, 33841.0], ["2026-09-17T18:14:00+00:00", 7.43, 7.44, 7.43, 7.43, 69620.0], ["2026-09-17T18:15:00+00:00", 7.4301, 7.45, 7.43, 7.4401, 57152.0], ["2026-09-17T18:16:00+00:00", 7.445, 7.45, 7.43, 7.435, 48078.0], ["2026-09-17T18:17:00+00:00", 7.4301, 7.45, 7.43, 7.445, 293667.0], ["2026-09-17T18:18:00+00:00", 7.445, 7.46, 7.44, 7.4511, 307090.0], ["2026-09-17T18:19:00+00:00", 7.4599, 7.46, 7.45, 7.4557, 144483.0], ["2026-09-17T18:20:00+00:00", 7.455, 7.46, 7.45, 7.45, 61549.0], ["2026-09-17T18:21:00+00:00", 7.455, 7.46, 7.45, 7.455, 51883.0], ["2026-09-17T18:22:00+00:00", 7.455, 7.46, 7.45, 7.45, 34996.0], ["2026-09-17T18:23:00+00:00", 7.4576, 7.46, 7.45, 7.455, 115778.0], ["2026-09-17T18:24:00+00:00", 7.4576, 7.46, 7.44, 7.445, 236822.0], ["2026-09-17T18:25:00+00:00", 7.449, 7.4795, 7.44, 7.4701, 838236.0], ["2026-09-17T18:26:00+00:00", 7.475, 7.48, 7.47, 7.4701, 23059.0], ["2026-09-17T18:27:00+00:00", 7.4701, 7.475, 7.4603, 7.475, 69876.0], ["2026-09-17T18:28:00+00:00", 7.47, 7.48, 7.47, 7.47, 23877.0], ["2026-09-17T18:29:00+00:00", 7.47, 7.475, 7.47, 7.475, 25229.0], ["2026-09-17T18:30:00+00:00", 7.47, 7.48, 7.47, 7.475, 18033.0], ["2026-09-17T18:31:00+00:00", 7.4712, 7.48, 7.465, 7.475, 62694.0], ["2026-09-17T18:32:00+00:00", 7.475, 7.48, 7.4701, 7.48, 34238.0], ["2026-09-17T18:33:00+00:00", 7.475, 7.49, 7.465, 7.485, 215760.0], ["2026-09-17T18:34:00+00:00", 7.485, 7.49, 7.48, 7.48, 31824.0], ["2026-09-17T18:35:00+00:00", 7.485, 7.49, 7.47, 7.475, 180708.0], ["2026-09-17T18:36:00+00:00", 7.475, 7.48, 7.47, 7.4799, 145550.0], ["2026-09-17T18:37:00+00:00", 7.48, 7.48, 7.47, 7.4777, 180321.0], ["2026-09-17T18:38:00+00:00", 7.48, 7.49, 7.47, 7.485, 217227.0], ["2026-09-17T18:39:00+00:00", 7.485, 7.49, 7.4801, 7.485, 42102.0], ["2026-09-17T18:40:00+00:00", 7.485, 7.495, 7.48, 7.485, 188881.0], ["2026-09-17T18:41:00+00:00", 7.485, 7.5, 7.48, 7.485, 231594.0], ["2026-09-17T18:42:00+00:00", 7.485, 7.5, 7.485, 7.4954, 176192.0], ["2026-09-17T18:43:00+00:00", 7.497, 7.52, 7.46, 7.47, 613154.0], ["2026-09-17T18:44:00+00:00", 7.4651, 7.47, 7.46, 7.46, 130855.0], ["2026-09-17T18:45:00+00:00", 7.46, 7.47, 7.46, 7.4601, 210700.0], ["2026-09-17T18:46:00+00:00", 7.46, 7.4675, 7.45, 7.465, 177889.0], ["2026-09-17T18:47:00+00:00", 7.46, 7.47, 7.46, 7.47, 60744.0], ["2026-09-17T18:48:00+00:00", 7.46, 7.47, 7.46, 7.465, 159558.0], ["2026-09-17T18:49:00+00:00", 7.466, 7.48, 7.465, 7.475, 135704.0], ["2026-09-17T18:50:00+00:00", 7.475, 7.48, 7.47, 7.475, 124964.0], ["2026-09-17T18:51:00+00:00", 7.475, 7.48, 7.47, 7.475, 171590.0], ["2026-09-17T18:52:00+00:00", 7.4701, 7.48, 7.47, 7.48, 209988.0], ["2026-09-17T18:53:00+00:00", 7.48, 7.48, 7.47, 7.48, 55471.0], ["2026-09-17T18:54:00+00:00", 7.475, 7.48, 7.4643, 7.475, 127637.0], ["2026-09-17T18:55:00+00:00", 7.4773, 7.48, 7.47, 7.47, 34815.0], ["2026-09-17T18:56:00+00:00", 7.47, 7.48, 7.47, 7.4779, 66579.0], ["2026-09-17T18:57:00+00:00", 7.475, 7.48, 7.47, 7.47, 135739.0], ["2026-09-17T18:58:00+00:00", 7.47, 7.48, 7.47, 7.4799, 48123.0], ["2026-09-17T18:59:00+00:00", 7.475, 7.48, 7.465, 7.47, 112766.0], ["2026-09-17T19:00:00+00:00", 7.47, 7.48, 7.47, 7.475, 100607.0], ["2026-09-17T19:01:00+00:00", 7.475, 7.48, 7.47, 7.47, 134294.0], ["2026-09-17T19:02:00+00:00", 7.475, 7.48, 7.465, 7.47, 160563.0], ["2026-09-17T19:03:00+00:00", 7.47, 7.49, 7.47, 7.49, 168284.0], ["2026-09-17T19:04:00+00:00", 7.485, 7.49, 7.4801, 7.4801, 51173.0], ["2026-09-17T19:05:00+00:00", 7.485, 7.49, 7.48, 7.485, 72948.0], ["2026-09-17T19:06:00+00:00", 7.49, 7.53, 7.485, 7.515, 770772.0], ["2026-09-17T19:07:00+00:00", 7.515, 7.52, 7.51, 7.51, 63785.0], ["2026-09-17T19:08:00+00:00", 7.52, 7.52, 7.5, 7.52, 205288.0], ["2026-09-17T19:09:00+00:00", 7.51, 7.52, 7.51, 7.515, 41445.0], ["2026-09-17T19:10:00+00:00", 7.5199, 7.52, 7.51, 7.5164, 21763.0], ["2026-09-17T19:11:00+00:00", 7.5179, 7.53, 7.515, 7.525, 142857.0], ["2026-09-17T19:12:00+00:00", 7.525, 7.53, 7.52, 7.53, 122568.0], ["2026-09-17T19:13:00+00:00", 7.53, 7.53, 7.51, 7.51, 177378.0], ["2026-09-17T19:14:00+00:00", 7.5105, 7.52, 7.51, 7.515, 23821.0], ["2026-09-17T19:15:00+00:00", 7.512, 7.515, 7.49, 7.5, 64017.0], ["2026-09-17T19:16:00+00:00", 7.495, 7.5, 7.49, 7.495, 169004.0], ["2026-09-17T19:17:00+00:00", 7.495, 7.5, 7.49, 7.4923, 201908.0], ["2026-09-17T19:18:00+00:00", 7.495, 7.5, 7.49, 7.495, 51180.0], ["2026-09-17T19:19:00+00:00", 7.495, 7.5, 7.48, 7.4821, 99515.0], ["2026-09-17T19:20:00+00:00", 7.485, 7.49, 7.4705, 7.485, 211218.0], ["2026-09-17T19:21:00+00:00", 7.485, 7.49, 7.47, 7.485, 255221.0], ["2026-09-17T19:22:00+00:00", 7.485, 7.49, 7.48, 7.485, 78707.0], ["2026-09-17T19:23:00+00:00", 7.485, 7.49, 7.48, 7.48, 25282.0], ["2026-09-17T19:24:00+00:00", 7.48, 7.49, 7.48, 7.485, 36236.0], ["2026-09-17T19:25:00+00:00", 7.48, 7.49, 7.48, 7.48, 37613.0], ["2026-09-17T19:26:00+00:00", 7.485, 7.495, 7.48, 7.4901, 145538.0], ["2026-09-17T19:27:00+00:00", 7.495, 7.495, 7.48, 7.4865, 75210.0], ["2026-09-17T19:28:00+00:00", 7.49, 7.49, 7.48, 7.4847, 66021.0], ["2026-09-17T19:29:00+00:00", 7.49, 7.49, 7.48, 7.485, 129155.0], ["2026-09-17T19:30:00+00:00", 7.485, 7.5, 7.48, 7.495, 277864.0], ["2026-09-17T19:31:00+00:00", 7.495, 7.51, 7.495, 7.505, 327055.0], ["2026-09-17T19:32:00+00:00", 7.505, 7.505, 7.48, 7.48, 363752.0], ["2026-09-17T19:33:00+00:00", 7.4862, 7.49, 7.47, 7.4714, 239607.0], ["2026-09-17T19:34:00+00:00", 7.47, 7.47, 7.45, 7.465, 199489.0], ["2026-09-17T19:35:00+00:00", 7.47, 7.47, 7.44, 7.4499, 144105.0], ["2026-09-17T19:36:00+00:00", 7.4401, 7.45, 7.44, 7.44, 427075.0], ["2026-09-17T19:37:00+00:00", 7.44, 7.45, 7.42, 7.4251, 68099.0], ["2026-09-17T19:38:00+00:00", 7.43, 7.43, 7.42, 7.425, 133612.0], ["2026-09-17T19:39:00+00:00", 7.425, 7.43, 7.42, 7.4276, 108337.0], ["2026-09-17T19:40:00+00:00", 7.43, 7.44, 7.42, 7.435, 172613.0], ["2026-09-17T19:41:00+00:00", 7.435, 7.44, 7.43, 7.4304, 48420.0], ["2026-09-17T19:42:00+00:00", 7.4314, 7.44, 7.43, 7.435, 38258.0], ["2026-09-17T19:43:00+00:00", 7.4369, 7.44, 7.43, 7.435, 17475.0], ["2026-09-17T19:44:00+00:00", 7.43, 7.44, 7.42, 7.425, 364956.0], ["2026-09-17T19:45:00+00:00", 7.425, 7.425, 7.41, 7.415, 75269.0], ["2026-09-17T19:46:00+00:00", 7.415, 7.43, 7.39, 7.405, 316733.0], ["2026-09-17T19:47:00+00:00", 7.405, 7.41, 7.39, 7.39, 242035.0], ["2026-09-17T19:48:00+00:00", 7.3901, 7.4, 7.39, 7.39, 133893.0], ["2026-09-17T19:49:00+00:00", 7.3999, 7.416, 7.3999, 7.415, 154513.0], ["2026-09-17T19:50:00+00:00", 7.415, 7.4299, 7.41, 7.4199, 227421.0], ["2026-09-17T19:51:00+00:00", 7.415, 7.42, 7.41, 7.42, 213164.0], ["2026-09-17T19:52:00+00:00", 7.4198, 7.42, 7.41, 7.415, 146706.0], ["2026-09-17T19:53:00+00:00", 7.415, 7.42, 7.41, 7.415, 160497.0], ["2026-09-17T19:54:00+00:00", 7.415, 7.435, 7.41, 7.425, 257703.0], ["2026-09-17T19:55:00+00:00", 7.425, 7.425, 7.4, 7.415, 372011.0], ["2026-09-17T19:56:00+00:00", 7.415, 7.42, 7.4, 7.405, 269157.0], ["2026-09-17T19:57:00+00:00", 7.405, 7.41, 7.4, 7.4, 238090.0], ["2026-09-17T19:58:00+00:00", 7.405, 7.405, 7.38, 7.385, 514099.0], ["2026-09-17T19:59:00+00:00", 7.385, 7.395, 7.38, 7.395, 393371.0], ["2026-09-17T20:00:00+00:00", 7.39, 7.4, 7.38, 7.38, 2057984.0]]