[["2026-09-18T13:30:00+00:00", 8.06, 8.09, 7.9801, 7.9801, 156549.0], ["2026-09-18T13:31:00+00:00", 7.99, 8.04, 7.988, 8.01, 50857.0], ["2026-09-18T13:32:00+00:00", 8.01, 8.02, 7.97, 7.975, 28563.0], ["2026-09-18T13:33:00+00:00", 7.97, 7.98, 7.96, 7.965, 26450.0], ["2026-09-18T13:34:00+00:00", 7.97, 8.0, 7.97, 8.0, 24982.0], ["2026-09-18T13:35:00+00:00", 8.0, 8.02, 7.985, 7.9899, 27497.0], ["2026-09-18T13:36:00+00:00", 7.985, 7.99, 7.96, 7.966, 32233.0], ["2026-09-18T13:37:00+00:00", 7.965, 7.99, 7.965, 7.98, 26346.0], ["2026-09-18T13:38:00+00:00", 7.98, 7.9983, 7.975, 7.975, 36650.0], ["2026-09-18T13:39:00+00:00", 7.9774, 7.99, 7.974, 7.975, 22917.0], ["2026-09-18T13:40:00+00:00", 7.978, 7.985, 7.96, 7.965, 18736.0], ["2026-09-18T13:41:00+00:00", 7.965, 7.9699, 7.945, 7.9688, 34496.0], ["2026-09-18T13:42:00+00:00", 7.962, 7.985, 7.962, 7.985, 21901.0], ["2026-09-18T13:43:00+00:00", 7.985, 8.0199, 7.985, 8.015, 27186.0], ["2026-09-18T13:44:00+00:00", 8.015, 8.085, 8.015, 8.085, 95179.0], ["2026-09-18T13:45:00+00:00", 8.085, 8.09, 8.07, 8.085, 40694.0], ["2026-09-18T13:46:00+00:00", 8.09, 8.095, 8.085, 8.09, 56388.0], ["2026-09-18T13:47:00+00:00", 8.1, 8.105, 8.0732, 8.075, 54714.0], ["2026-09-18T13:48:00+00:00", 8.075, 8.0818, 8.05, 8.05, 29558.0], ["2026-09-18T13:49:00+00:00", 8.04, 8.045, 8.025, 8.025, 21552.0], ["2026-09-18T13:50:00+00:00", 8.025, 8.025, 8.0101, 8.0101, 7578.0], ["2026-09-18T13:51:00+00:00", 8.015, 8.015, 7.985, 8.005, 29353.0], ["2026-09-18T13:52:00+00:00", 8.0, 8.0, 7.99, 7.995, 12904.0], ["2026-09-18T13:53:00+00:00", 7.99, 8.0, 7.965, 7.965, 36356.0], ["2026-09-18T13:54:00+00:00", 7.965, 7.98, 7.955, 7.965, 84698.0], ["2026-09-18T13:55:00+00:00", 7.965, 7.98, 7.96, 7.973, 58791.0], ["2026-09-18T13:56:00+00:00", 7.975, 7.98, 7.965, 7.965, 23691.0], ["2026-09-18T13:57:00+00:00", 7.965, 7.965, 7.965, 7.965, 3723.0], ["2026-09-18T13:58:00+00:00", 7.9683, 7.9692, 7.955, 7.955, 19841.0], ["2026-09-18T13:59:00+00:00", 7.955, 7.955, 7.925, 7.935, 92076.0], ["2026-09-18T14:00:00+00:00", 7.935, 7.945, 7.92, 7.925, 45669.0], ["2026-09-18T14:01:00+00:00", 7.9281, 7.935, 7.925, 7.925, 23414.0], ["2026-09-18T14:02:00+00:00", 7.925, 7.93, 7.9118, 7.9201, 89167.0], ["2026-09-18T14:03:00+00:00", 7.925, 7.935, 7.9219, 7.9302, 13778.0], ["2026-09-18T14:04:00+00:00", 7.93, 7.935, 7.93, 7.93, 15212.0], ["2026-09-18T14:05:00+00:00", 7.93, 7.935, 7.922, 7.925, 13396.0], ["2026-09-18T14:06:00+00:00", 7.93, 7.93, 7.92, 7.92, 8427.0], ["2026-09-18T14:07:00+00:00", 7.92, 7.9281, 7.91, 7.91, 21888.0], ["2026-09-18T14:08:00+00:00", 7.905, 7.91, 7.875, 7.875, 32746.0], ["2026-09-18T14:09:00+00:00", 7.877, 7.915, 7.875, 7.915, 46722.0], ["2026-09-18T14:10:00+00:00", 7.9132, 7.92, 7.9129, 7.9179, 13519.0], ["2026-09-18T14:11:00+00:00", 7.915, 7.918, 7.91, 7.91, 12927.0], ["2026-09-18T14:12:00+00:00", 7.9, 7.9, 7.88, 7.885, 7238.0], ["2026-09-18T14:13:00+00:00", 7.8822, 7.8822, 7.87, 7.87, 30173.0], ["2026-09-18T14:14:00+00:00", 7.87, 7.8878, 7.865, 7.8681, 23619.0], ["2026-09-18T14:15:00+00:00", 7.8682, 7.875, 7.8609, 7.865, 28302.0], ["2026-09-18T14:16:00+00:00", 7.865, 7.865, 7.85, 7.85, 35579.0], ["2026-09-18T14:17:00+00:00", 7.856, 7.86, 7.85, 7.855, 14926.0], ["2026-09-18T14:18:00+00:00", 7.855, 7.865, 7.85, 7.855, 58835.0], ["2026-09-18T14:19:00+00:00", 7.86, 7.86, 7.8513, 7.8581, 13634.0], ["2026-09-18T14:20:00+00:00", 7.86, 7.865, 7.855, 7.855, 14108.0], ["2026-09-18T14:21:00+00:00", 7.855, 7.87, 7.855, 7.87, 22189.0], ["2026-09-18T14:22:00+00:00", 7.8681, 7.875, 7.865, 7.875, 16661.0], ["2026-09-18T14:23:00+00:00", 7.8717, 7.8799, 7.8717, 7.875, 10928.0], ["2026-09-18T14:24:00+00:00", 7.8798, 7.9, 7.875, 7.9, 32055.0], ["2026-09-18T14:25:00+00:00", 7.9, 7.905, 7.86, 7.875, 101607.0], ["2026-09-18T14:26:00+00:00", 7.87, 7.87, 7.85, 7.855, 9143.0], ["2026-09-18T14:27:00+00:00", 7.855, 7.86, 7.84, 7.845, 44404.0], ["2026-09-18T14:28:00+00:00", 7.845, 7.85, 7.84, 7.845, 5342.0], ["2026-09-18T14:29:00+00:00", 7.845, 7.85, 7.835, 7.835, 19278.0], ["2026-09-18T14:30:00+00:00", 7.835, 7.8389, 7.8205, 7.835, 33512.0], ["2026-09-18T14:31:00+00:00", 7.83, 7.835, 7.83, 7.835, 6305.0], ["2026-09-18T14:32:00+00:00", 7.835, 7.835, 7.82, 7.8201, 18492.0], ["2026-09-18T14:33:00+00:00", 7.8275, 7.8275, 7.81, 7.8268, 28768.0], ["2026-09-18T14:34:00+00:00", 7.825, 7.83, 7.8225, 7.8225, 6222.0], ["2026-09-18T14:35:00+00:00", 7.8295, 7.83, 7.825, 7.83, 16622.0], ["2026-09-18T14:36:00+00:00", 7.84, 7.84, 7.815, 7.815, 17077.0], ["2026-09-18T14:37:00+00:00", 7.815, 7.83, 7.815, 7.83, 14548.0], ["2026-09-18T14:38:00+00:00", 7.825, 7.84, 7.825, 7.8327, 17203.0], ["2026-09-18T14:39:00+00:00", 7.835, 7.84, 7.835, 7.84, 22804.0], ["2026-09-18T14:40:00+00:00", 7.835, 7.84, 7.8301, 7.835, 17584.0], ["2026-09-18T14:41:00+00:00", 7.835, 7.835, 7.82, 7.82, 10184.0], ["2026-09-18T14:42:00+00:00", 7.82, 7.82, 7.805, 7.815, 36477.0], ["2026-09-18T14:43:00+00:00", 7.8193, 7.825, 7.81, 7.825, 30482.0], ["2026-09-18T14:44:00+00:00", 7.8293, 7.8293, 7.82, 7.8224, 4038.0], ["2026-09-18T14:45:00+00:00", 7.825, 7.825, 7.81, 7.815, 67320.0], ["2026-09-18T14:46:00+00:00", 7.8147, 7.815, 7.8102, 7.815, 3114.0], ["2026-09-18T14:47:00+00:00", 7.8101, 7.8172, 7.8, 7.81, 51733.0], ["2026-09-18T14:48:00+00:00", 7.805, 7.81, 7.805, 7.8099, 5338.0], ["2026-09-18T14:49:00+00:00", 7.81, 7.8189, 7.805, 7.815, 23577.0], ["2026-09-18T14:50:00+00:00", 7.815, 7.825, 7.8132, 7.815, 21320.0], ["2026-09-18T14:51:00+00:00", 7.815, 7.82, 7.8101, 7.8171, 9346.0], ["2026-09-18T14:52:00+00:00", 7.8162, 7.82, 7.81, 7.815, 8421.0], ["2026-09-18T14:53:00+00:00", 7.815, 7.8195, 7.81, 7.815, 20607.0], ["2026-09-18T14:54:00+00:00", 7.815, 7.82, 7.815, 7.815, 6564.0], ["2026-09-18T14:55:00+00:00", 7.815, 7.82, 7.8149, 7.815, 3546.0], ["2026-09-18T14:56:00+00:00", 7.81, 7.82, 7.81, 7.815, 24505.0], ["2026-09-18T14:57:00+00:00", 7.82, 7.82, 7.815, 7.82, 4479.0], ["2026-09-18T14:58:00+00:00", 7.815, 7.838, 7.81, 7.8321, 24874.0], ["2026-09-18T14:59:00+00:00", 7.8332, 7.8399, 7.8332, 7.835, 1310.0], ["2026-09-18T15:00:00+00:00", 7.8378, 7.8378, 7.82, 7.82, 35022.0], ["2026-09-18T15:01:00+00:00", 7.82, 7.82, 7.81, 7.8195, 25662.0], ["2026-09-18T15:02:00+00:00", 7.815, 7.825, 7.815, 7.825, 6448.0], ["2026-09-18T15:03:00+00:00", 7.825, 7.84, 7.825, 7.8379, 12982.0], ["2026-09-18T15:04:00+00:00", 7.8301, 7.84, 7.8301, 7.835, 12218.0], ["2026-09-18T15:05:00+00:00", 7.8306, 7.84, 7.83, 7.84, 3772.0], ["2026-09-18T15:06:00+00:00", 7.8399, 7.84, 7.835, 7.84, 10936.0], ["2026-09-18T15:07:00+00:00", 7.84, 7.845, 7.8332, 7.835, 19307.0], ["2026-09-18T15:08:00+00:00", 7.838, 7.84, 7.83, 7.835, 7216.0], ["2026-09-18T15:09:00+00:00", 7.8399, 7.8399, 7.83, 7.835, 15762.0], ["2026-09-18T15:10:00+00:00", 7.83, 7.84, 7.83, 7.835, 7418.0], ["2026-09-18T15:11:00+00:00", 7.8381, 7.84, 7.83, 7.835, 3025.0], ["2026-09-18T15:12:00+00:00", 7.835, 7.84, 7.825, 7.825, 16911.0], ["2026-09-18T15:13:00+00:00", 7.825, 7.825, 7.8112, 7.82, 14599.0], ["2026-09-18T15:14:00+00:00", 7.8181, 7.82, 7.8107, 7.82, 34746.0], ["2026-09-18T15:15:00+00:00", 7.81, 7.83, 7.81, 7.825, 20580.0], ["2026-09-18T15:16:00+00:00", 7.825, 7.83, 7.82, 7.825, 4753.0], ["2026-09-18T15:17:00+00:00", 7.825, 7.8268, 7.82, 7.825, 10228.0], ["2026-09-18T15:18:00+00:00", 7.825, 7.84, 7.8203, 7.84, 24285.0], ["2026-09-18T15:19:00+00:00", 7.838, 7.84, 7.835, 7.835, 7785.0], ["2026-09-18T15:20:00+00:00", 7.8399, 7.8468, 7.835, 7.845, 10017.0], ["2026-09-18T15:21:00+00:00", 7.84, 7.84, 7.835, 7.835, 9251.0], ["2026-09-18T15:22:00+00:00", 7.835, 7.84, 7.835, 7.84, 13136.0], ["2026-09-18T15:23:00+00:00", 7.84, 7.86, 7.84, 7.86, 10482.0], ["2026-09-18T15:24:00+00:00", 7.855, 7.855, 7.855, 7.855, 1113.0], ["2026-09-18T15:25:00+00:00", 7.8599, 7.86, 7.84, 7.848, 34120.0], ["2026-09-18T15:26:00+00:00", 7.845, 7.85, 7.84, 7.85, 9587.0], ["2026-09-18T15:27:00+00:00", 7.855, 7.86, 7.851, 7.8538, 4715.0], ["2026-09-18T15:28:00+00:00", 7.85, 7.8599, 7.85, 7.8504, 7460.0], ["2026-09-18T15:29:00+00:00", 7.85, 7.8577, 7.84, 7.8577, 26962.0], ["2026-09-18T15:30:00+00:00", 7.8577, 7.8577, 7.84, 7.84, 6432.0], ["2026-09-18T15:31:00+00:00", 7.845, 7.8472, 7.84, 7.84, 2123.0], ["2026-09-18T15:32:00+00:00", 7.8401, 7.845, 7.84, 7.84, 10281.0], ["2026-09-18T15:33:00+00:00", 7.84, 7.865, 7.84, 7.845, 67896.0], ["2026-09-18T15:34:00+00:00", 7.845, 7.86, 7.845, 7.855, 15811.0], ["2026-09-18T15:35:00+00:00", 7.8598, 7.86, 7.855, 7.855, 3291.0], ["2026-09-18T15:36:00+00:00", 7.855, 7.865, 7.855, 7.8631, 12845.0], ["2026-09-18T15:37:00+00:00", 7.865, 7.8695, 7.855, 7.8572, 37912.0], ["2026-09-18T15:38:00+00:00", 7.855, 7.885, 7.855, 7.88, 281067.0], ["2026-09-18T15:39:00+00:00", 7.8832, 7.885, 7.86, 7.875, 109314.0], ["2026-09-18T15:40:00+00:00", 7.88, 7.88, 7.875, 7.88, 2508.0], ["2026-09-18T15:41:00+00:00", 7.875, 7.88, 7.87, 7.88, 15599.0], ["2026-09-18T15:42:00+00:00", 7.875, 7.88, 7.87, 7.875, 8080.0], ["2026-09-18T15:43:00+00:00", 7.875, 7.88, 7.87, 7.8775, 6020.0], ["2026-09-18T15:44:00+00:00", 7.88, 7.88, 7.865, 7.88, 77984.0], ["2026-09-18T15:45:00+00:00", 7.875, 7.88, 7.875, 7.875, 3101.0], ["2026-09-18T15:46:00+00:00", 7.875, 7.89, 7.875, 7.885, 16791.0], ["2026-09-18T15:47:00+00:00", 7.8899, 7.8899, 7.88, 7.88, 2140.0], ["2026-09-18T15:48:00+00:00", 7.885, 7.885, 7.875, 7.88, 9836.0], ["2026-09-18T15:49:00+00:00", 7.875, 7.88, 7.87, 7.8701, 11300.0], ["2026-09-18T15:50:00+00:00", 7.8767, 7.8786, 7.87, 7.875, 1948.0], ["2026-09-18T15:51:00+00:00", 7.875, 7.875, 7.86, 7.86, 19138.0], ["2026-09-18T15:52:00+00:00", 7.865, 7.865, 7.845, 7.855, 216280.0], ["2026-09-18T15:53:00+00:00", 7.855, 7.865, 7.855, 7.865, 12274.0], ["2026-09-18T15:54:00+00:00", 7.865, 7.865, 7.865, 7.865, 2471.0], ["2026-09-18T15:55:00+00:00", 7.865, 7.875, 7.865, 7.8703, 8317.0], ["2026-09-18T15:56:00+00:00", 7.875, 7.875, 7.8701, 7.875, 3772.0], ["2026-09-18T15:57:00+00:00", 7.875, 7.875, 7.875, 7.875, 3308.0], ["2026-09-18T15:58:00+00:00", 7.875, 7.875, 7.87, 7.8701, 4799.0], ["2026-09-18T15:59:00+00:00", 7.875, 7.875, 7.87, 7.87, 8985.0], ["2026-09-18T16:00:00+00:00", 7.87, 7.87, 7.865, 7.87, 32581.0], ["2026-09-18T16:01:00+00:00", 7.865, 7.865, 7.85, 7.86, 64798.0], ["2026-09-18T16:02:00+00:00", 7.8669, 7.8669, 7.85, 7.85, 5491.0], ["2026-09-18T16:03:00+00:00", 7.8519, 7.855, 7.84, 7.84, 15714.0], ["2026-09-18T16:04:00+00:00", 7.845, 7.845, 7.845, 7.845, 5837.0], ["2026-09-18T16:05:00+00:00", 7.845, 7.8598, 7.845, 7.855, 14137.0], ["2026-09-18T16:06:00+00:00", 7.8523, 7.855, 7.85, 7.85, 4540.0], ["2026-09-18T16:07:00+00:00", 7.86, 7.86, 7.86, 7.86, 1688.0], ["2026-09-18T16:08:00+00:00", 7.86, 7.86, 7.85, 7.855, 11168.0], ["2026-09-18T16:09:00+00:00", 7.855, 7.855, 7.85, 7.85, 6644.0], ["2026-09-18T16:10:00+00:00", 7.855, 7.855, 7.85, 7.85, 4344.0], ["2026-09-18T16:11:00+00:00", 7.85, 7.8598, 7.85, 7.8598, 9007.0], ["2026-09-18T16:12:00+00:00", 7.85, 7.855, 7.845, 7.855, 35183.0], ["2026-09-18T16:13:00+00:00", 7.855, 7.855, 7.85, 7.85, 4241.0], ["2026-09-18T16:14:00+00:00", 7.855, 7.855, 7.85, 7.855, 9176.0], ["2026-09-18T16:15:00+00:00", 7.855, 7.855, 7.8412, 7.8412, 18996.0], ["2026-09-18T16:16:00+00:00", 7.845, 7.85, 7.845, 7.845, 17273.0], ["2026-09-18T16:17:00+00:00", 7.85, 7.85, 7.845, 7.845, 1699.0], ["2026-09-18T16:18:00+00:00", 7.845, 7.855, 7.845, 7.855, 13978.0], ["2026-09-18T16:19:00+00:00", 7.85, 7.856, 7.85, 7.85, 20684.0], ["2026-09-18T16:20:00+00:00", 7.855, 7.865, 7.855, 7.8631, 17486.0], ["2026-09-18T16:21:00+00:00", 7.865, 7.87, 7.8601, 7.8673, 4408.0], ["2026-09-18T16:22:00+00:00", 7.865, 7.865, 7.86, 7.86, 1913.0], ["2026-09-18T16:23:00+00:00", 7.86, 7.86, 7.85, 7.855, 21408.0], ["2026-09-18T16:24:00+00:00", 7.85, 7.855, 7.85, 7.8501, 15473.0], ["2026-09-18T16:25:00+00:00", 7.85, 7.855, 7.84, 7.845, 13406.0], ["2026-09-18T16:26:00+00:00", 7.845, 7.8573, 7.845, 7.855, 10684.0], ["2026-09-18T16:27:00+00:00", 7.855, 7.855, 7.85, 7.855, 3726.0], ["2026-09-18T16:28:00+00:00", 7.855, 7.865, 7.855, 7.855, 17113.0], ["2026-09-18T16:29:00+00:00", 7.855, 7.8695, 7.855, 7.8695, 7252.0], ["2026-09-18T16:30:00+00:00", 7.865, 7.8655, 7.8604, 7.865, 4073.0], ["2026-09-18T16:31:00+00:00", 7.865, 7.87, 7.855, 7.855, 28956.0], ["2026-09-18T16:32:00+00:00", 7.855, 7.855, 7.85, 7.8516, 6152.0], ["2026-09-18T16:33:00+00:00", 7.85, 7.855, 7.85, 7.855, 3951.0], ["2026-09-18T16:34:00+00:00", 7.8599, 7.8599, 7.855, 7.855, 2164.0], ["2026-09-18T16:35:00+00:00", 7.855, 7.855, 7.85, 7.855, 2362.0], ["2026-09-18T16:36:00+00:00", 7.855, 7.8575, 7.85, 7.855, 4185.0], ["2026-09-18T16:37:00+00:00", 7.85, 7.86, 7.85, 7.85, 82145.0], ["2026-09-18T16:38:00+00:00", 7.85, 7.859, 7.84, 7.84, 11216.0], ["2026-09-18T16:39:00+00:00", 7.8404, 7.85, 7.8404, 7.8462, 26826.0], ["2026-09-18T16:40:00+00:00", 7.85, 7.8599, 7.85, 7.8558, 20229.0], ["2026-09-18T16:41:00+00:00", 7.855, 7.855, 7.85, 7.855, 7839.0], ["2026-09-18T16:42:00+00:00", 7.855, 7.855, 7.855, 7.855, 280.0], ["2026-09-18T16:43:00+00:00", 7.8501, 7.855, 7.85, 7.8502, 26576.0], ["2026-09-18T16:44:00+00:00", 7.85, 7.855, 7.85, 7.855, 6713.0], ["2026-09-18T16:45:00+00:00", 7.85, 7.8587, 7.85, 7.85, 5977.0], ["2026-09-18T16:46:00+00:00", 7.85, 7.8595, 7.85, 7.857, 4193.0], ["2026-09-18T16:47:00+00:00", 7.85, 7.855, 7.85, 7.855, 979.0], ["2026-09-18T16:48:00+00:00", 7.85, 7.86, 7.85, 7.86, 14426.0], ["2026-09-18T16:49:00+00:00", 7.86, 7.87, 7.86, 7.87, 9637.0], ["2026-09-18T16:50:00+00:00", 7.87, 7.87, 7.865, 7.865, 12933.0], ["2026-09-18T16:51:00+00:00", 7.865, 7.865, 7.86, 7.865, 850.0], ["2026-09-18T16:52:00+00:00", 7.865, 7.87, 7.8601, 7.865, 7997.0], ["2026-09-18T16:53:00+00:00", 7.865, 7.865, 7.865, 7.865, 2272.0], ["2026-09-18T16:54:00+00:00", 7.86, 7.865, 7.86, 7.865, 831.0], ["2026-09-18T16:55:00+00:00", 7.87, 7.87, 7.865, 7.865, 751.0], ["2026-09-18T16:56:00+00:00", 7.8681, 7.87, 7.865, 7.8695, 1690.0], ["2026-09-18T16:57:00+00:00", 7.865, 7.87, 7.865, 7.8691, 5552.0], ["2026-09-18T16:58:00+00:00", 7.8695, 7.87, 7.865, 7.865, 2754.0], ["2026-09-18T16:59:00+00:00", 7.8695, 7.8695, 7.86, 7.865, 1659.0], ["2026-09-18T17:00:00+00:00", 7.87, 7.87, 7.86, 7.86, 3303.0], ["2026-09-18T17:01:00+00:00", 7.865, 7.87, 7.865, 7.87, 3376.0], ["2026-09-18T17:02:00+00:00", 7.865, 7.88, 7.865, 7.88, 5122.0], ["2026-09-18T17:03:00+00:00", 7.88, 7.88, 7.875, 7.875, 14942.0], ["2026-09-18T17:04:00+00:00", 7.875, 7.875, 7.875, 7.875, 1040.0], ["2026-09-18T17:05:00+00:00", 7.875, 7.8751, 7.875, 7.875, 6880.0], ["2026-09-18T17:06:00+00:00", 7.875, 7.875, 7.875, 7.875, 1538.0], ["2026-09-18T17:07:00+00:00", 7.875, 7.88, 7.87, 7.87, 7556.0], ["2026-09-18T17:08:00+00:00", 7.875, 7.88, 7.875, 7.875, 10678.0], ["2026-09-18T17:09:00+00:00", 7.875, 7.8799, 7.875, 7.8799, 6496.0], ["2026-09-18T17:10:00+00:00", 7.88, 7.8997, 7.88, 7.8997, 21360.0], ["2026-09-18T17:11:00+00:00", 7.8966, 7.8978, 7.891, 7.8925, 6953.0], ["2026-09-18T17:12:00+00:00", 7.895, 7.9099, 7.895, 7.9001, 36074.0], ["2026-09-18T17:13:00+00:00", 7.9038, 7.915, 7.9038, 7.915, 39121.0], ["2026-09-18T17:14:00+00:00", 7.92, 7.92, 7.91, 7.92, 19033.0], ["2026-09-18T17:15:00+00:00", 7.9181, 7.94, 7.9181, 7.935, 27471.0], ["2026-09-18T17:16:00+00:00", 7.935, 7.9381, 7.935, 7.9381, 1166.0], ["2026-09-18T17:17:00+00:00", 7.9381, 7.94, 7.935, 7.935, 9103.0], ["2026-09-18T17:18:00+00:00", 7.935, 7.935, 7.93, 7.935, 7797.0], ["2026-09-18T17:19:00+00:00", 7.935, 7.94, 7.93, 7.935, 16225.0], ["2026-09-18T17:20:00+00:00", 7.935, 7.9372, 7.93, 7.935, 7170.0], ["2026-09-18T17:21:00+00:00", 7.9321, 7.935, 7.925, 7.925, 21976.0], ["2026-09-18T17:22:00+00:00", 7.925, 7.9299, 7.9201, 7.9299, 8682.0], ["2026-09-18T17:23:00+00:00", 7.93, 7.93, 7.9201, 7.9201, 19128.0], ["2026-09-18T17:24:00+00:00", 7.925, 7.925, 7.9201, 7.9201, 7204.0], ["2026-09-18T17:25:00+00:00", 7.9227, 7.93, 7.92, 7.925, 7488.0], ["2026-09-18T17:26:00+00:00", 7.9227, 7.925, 7.9201, 7.925, 4020.0], ["2026-09-18T17:27:00+00:00", 7.9228, 7.9299, 7.9201, 7.925, 12851.0], ["2026-09-18T17:28:00+00:00", 7.9228, 7.9291, 7.9201, 7.9228, 5201.0], ["2026-09-18T17:29:00+00:00", 7.9201, 7.925, 7.92, 7.9226, 20631.0], ["2026-09-18T17:30:00+00:00", 7.925, 7.93, 7.91, 7.915, 23613.0], ["2026-09-18T17:31:00+00:00", 7.9125, 7.93, 7.91, 7.93, 28526.0], ["2026-09-18T17:32:00+00:00", 7.935, 7.9374, 7.93, 7.935, 5409.0], ["2026-09-18T17:33:00+00:00", 7.935, 7.935, 7.935, 7.935, 2151.0], ["2026-09-18T17:34:00+00:00", 7.9398, 7.9398, 7.93, 7.935, 8805.0], ["2026-09-18T17:35:00+00:00", 7.935, 7.935, 7.935, 7.935, 1371.0], ["2026-09-18T17:36:00+00:00", 7.935, 7.94, 7.935, 7.94, 9563.0], ["2026-09-18T17:37:00+00:00", 7.9301, 7.94, 7.9301, 7.935, 35704.0], ["2026-09-18T17:38:00+00:00", 7.935, 7.935, 7.93, 7.935, 6774.0], ["2026-09-18T17:39:00+00:00", 7.9376, 7.94, 7.925, 7.94, 16401.0], ["2026-09-18T17:40:00+00:00", 7.935, 7.935, 7.93, 7.935, 4140.0], ["2026-09-18T17:41:00+00:00", 7.93, 7.93, 7.925, 7.925, 19902.0], ["2026-09-18T17:42:00+00:00", 7.9299, 7.9299, 7.9299, 7.9299, 711.0], ["2026-09-18T17:43:00+00:00", 7.925, 7.93, 7.9207, 7.93, 6010.0], ["2026-09-18T17:44:00+00:00", 7.925, 7.93, 7.925, 7.93, 6471.0], ["2026-09-18T17:45:00+00:00", 7.9281, 7.94, 7.925, 7.935, 26430.0], ["2026-09-18T17:46:00+00:00", 7.9373, 7.9373, 7.93, 7.935, 4755.0], ["2026-09-18T17:47:00+00:00", 7.93, 7.9372, 7.93, 7.935, 1658.0], ["2026-09-18T17:48:00+00:00", 7.935, 7.935, 7.93, 7.93, 1260.0], ["2026-09-18T17:49:00+00:00", 7.93, 7.93, 7.925, 7.925, 12763.0], ["2026-09-18T17:50:00+00:00", 7.925, 7.93, 7.925, 7.925, 3436.0], ["2026-09-18T17:51:00+00:00", 7.925, 7.9277, 7.925, 7.925, 2381.0], ["2026-09-18T17:52:00+00:00", 7.9299, 7.9299, 7.92, 7.925, 6344.0], ["2026-09-18T17:53:00+00:00", 7.925, 7.9295, 7.925, 7.925, 3065.0], ["2026-09-18T17:54:00+00:00", 7.925, 7.925, 7.92, 7.925, 4429.0], ["2026-09-18T17:55:00+00:00", 7.925, 7.925, 7.92, 7.925, 4399.0], ["2026-09-18T17:56:00+00:00", 7.92, 7.9269, 7.92, 7.925, 1869.0], ["2026-09-18T17:57:00+00:00", 7.925, 7.93, 7.9201, 7.9201, 2134.0], ["2026-09-18T17:58:00+00:00", 7.9295, 7.935, 7.925, 7.935, 14571.0], ["2026-09-18T17:59:00+00:00", 7.935, 7.935, 7.92, 7.925, 38089.0], ["2026-09-18T18:00:00+00:00", 7.925, 7.925, 7.92, 7.925, 1698.0], ["2026-09-18T18:01:00+00:00", 7.925, 7.925, 7.92, 7.92, 1467.0], ["2026-09-18T18:02:00+00:00", 7.9271, 7.9271, 7.92, 7.92, 1168.0], ["2026-09-18T18:03:00+00:00", 7.92, 7.935, 7.915, 7.935, 62703.0], ["2026-09-18T18:04:00+00:00", 7.935, 7.9358, 7.93, 7.935, 10143.0], ["2026-09-18T18:05:00+00:00", 7.93, 7.935, 7.93, 7.935, 436.0], ["2026-09-18T18:06:00+00:00", 7.935, 7.945, 7.935, 7.945, 35657.0], ["2026-09-18T18:07:00+00:00", 7.945, 8.02, 7.94, 8.02, 179302.0], ["2026-09-18T18:08:00+00:00", 8.013, 8.02, 8.01, 8.02, 34906.0], ["2026-09-18T18:09:00+00:00", 8.0125, 8.02, 8.01, 8.02, 11830.0], ["2026-09-18T18:10:00+00:00", 8.015, 8.0287, 8.015, 8.015, 33212.0], ["2026-09-18T18:11:00+00:00", 8.015, 8.0186, 8.005, 8.015, 33006.0], ["2026-09-18T18:12:00+00:00", 8.015, 8.035, 8.005, 8.029, 99179.0], ["2026-09-18T18:13:00+00:00", 8.025, 8.025, 8.005, 8.0075, 12589.0], ["2026-09-18T18:14:00+00:00", 8.005, 8.005, 7.995, 7.995, 14326.0], ["2026-09-18T18:15:00+00:00", 7.99, 7.99, 7.985, 7.985, 17101.0], ["2026-09-18T18:16:00+00:00", 7.9824, 7.995, 7.9824, 7.995, 38674.0], ["2026-09-18T18:17:00+00:00", 7.9917, 8.0, 7.99, 7.995, 14698.0], ["2026-09-18T18:18:00+00:00", 7.995, 7.9999, 7.995, 7.9999, 6195.0], ["2026-09-18T18:19:00+00:00", 7.9925, 8.005, 7.9925, 8.005, 18762.0], ["2026-09-18T18:20:00+00:00", 8.005, 8.009, 8.005, 8.005, 1999.0], ["2026-09-18T18:21:00+00:00", 8.005, 8.005, 8.005, 8.005, 631.0], ["2026-09-18T18:22:00+00:00", 8.0, 8.01, 7.995, 8.01, 22677.0], ["2026-09-18T18:23:00+00:00", 8.0, 8.01, 8.0, 8.005, 12456.0], ["2026-09-18T18:24:00+00:00", 8.005, 8.005, 8.0, 8.005, 9903.0], ["2026-09-18T18:25:00+00:00", 8.005, 8.01, 8.0, 8.005, 35527.0], ["2026-09-18T18:26:00+00:00", 8.005, 8.015, 8.0, 8.015, 14588.0], ["2026-09-18T18:27:00+00:00", 8.015, 8.0199, 8.015, 8.015, 19583.0], ["2026-09-18T18:28:00+00:00", 8.01, 8.0177, 8.01, 8.015, 14631.0], ["2026-09-18T18:29:00+00:00", 8.01, 8.02, 8.01, 8.015, 12159.0], ["2026-09-18T18:30:00+00:00", 8.015, 8.0268, 8.015, 8.025, 7479.0], ["2026-09-18T18:31:00+00:00", 8.025, 8.035, 8.02, 8.025, 32999.0], ["2026-09-18T18:32:00+00:00", 8.025, 8.0286, 8.015, 8.015, 10289.0], ["2026-09-18T18:33:00+00:00", 8.0171, 8.025, 8.015, 8.025, 10280.0], ["2026-09-18T18:34:00+00:00", 8.025, 8.03, 8.025, 8.025, 6449.0], ["2026-09-18T18:35:00+00:00", 8.0274, 8.0274, 8.02, 8.02, 1752.0], ["2026-09-18T18:36:00+00:00", 8.025, 8.0273, 8.01, 8.025, 36244.0], ["2026-09-18T18:37:00+00:00", 8.025, 8.0275, 8.01, 8.015, 7615.0], ["2026-09-18T18:38:00+00:00", 8.02, 8.02, 8.01, 8.01, 5233.0], ["2026-09-18T18:39:00+00:00", 8.01, 8.02, 8.01, 8.015, 8421.0], ["2026-09-18T18:40:00+00:00", 8.015, 8.015, 8.0101, 8.015, 6626.0], ["2026-09-18T18:41:00+00:00", 8.015, 8.02, 8.01, 8.015, 71953.0], ["2026-09-18T18:42:00+00:00", 8.015, 8.02, 8.0109, 8.015, 7053.0], ["2026-09-18T18:43:00+00:00", 8.02, 8.025, 8.015, 8.025, 23327.0], ["2026-09-18T18:44:00+00:00", 8.025, 8.035, 8.02, 8.025, 103914.0], ["2026-09-18T18:45:00+00:00", 8.025, 8.027, 8.0201, 8.027, 7002.0], ["2026-09-18T18:46:00+00:00", 8.03, 8.03, 8.02, 8.03, 11130.0], ["2026-09-18T18:47:00+00:00", 8.025, 8.045, 8.02, 8.035, 42649.0], ["2026-09-18T18:48:00+00:00", 8.0309, 8.035, 8.02, 8.0298, 32404.0], ["2026-09-18T18:49:00+00:00", 8.025, 8.03, 8.02, 8.025, 22133.0], ["2026-09-18T18:50:00+00:00", 8.02, 8.07, 8.02, 8.065, 149868.0], ["2026-09-18T18:51:00+00:00", 8.0606, 8.065, 8.0606, 8.065, 13104.0], ["2026-09-18T18:52:00+00:00", 8.06, 8.0675, 8.055, 8.055, 23060.0], ["2026-09-18T18:53:00+00:00", 8.06, 8.07, 8.055, 8.065, 35205.0], ["2026-09-18T18:54:00+00:00", 8.07, 8.075, 8.06, 8.0674, 36738.0], ["2026-09-18T18:55:00+00:00", 8.069, 8.07, 8.065, 8.065, 6879.0], ["2026-09-18T18:56:00+00:00", 8.065, 8.07, 8.06, 8.0613, 22305.0], ["2026-09-18T18:57:00+00:00", 8.07, 8.07, 8.06, 8.065, 12100.0], ["2026-09-18T18:58:00+00:00", 8.065, 8.07, 8.06, 8.07, 15386.0], ["2026-09-18T18:59:00+00:00", 8.0632, 8.0676, 8.05, 8.065, 176786.0], ["2026-09-18T19:00:00+00:00", 8.07, 8.08, 8.06, 8.075, 147615.0], ["2026-09-18T19:01:00+00:00", 8.075, 8.075, 8.05, 8.0525, 32204.0], ["2026-09-18T19:02:00+00:00", 8.055, 8.06, 8.05, 8.05, 21125.0], ["2026-09-18T19:03:00+00:00", 8.05, 8.055, 8.04, 8.0401, 84645.0], ["2026-09-18T19:04:00+00:00", 8.045, 8.05, 8.04, 8.045, 4376.0], ["2026-09-18T19:05:00+00:00", 8.04, 8.05, 8.04, 8.045, 34936.0], ["2026-09-18T19:06:00+00:00", 8.045, 8.0462, 8.045, 8.045, 4560.0], ["2026-09-18T19:07:00+00:00", 8.04, 8.0499, 8.04, 8.045, 17619.0], ["2026-09-18T19:08:00+00:00", 8.045, 8.045, 8.04, 8.045, 15870.0], ["2026-09-18T19:09:00+00:00", 8.045, 8.05, 8.04, 8.045, 12181.0], ["2026-09-18T19:10:00+00:00", 8.045, 8.06, 8.045, 8.06, 39302.0], ["2026-09-18T19:11:00+00:00", 8.0523, 8.07, 8.0523, 8.065, 37334.0], ["2026-09-18T19:12:00+00:00", 8.065, 8.07, 8.015, 8.0173, 128523.0], ["2026-09-18T19:13:00+00:00", 8.01, 8.015, 8.0, 8.005, 51658.0], ["2026-09-18T19:14:00+00:00", 8.005, 8.0089, 7.995, 8.005, 50529.0], ["2026-09-18T19:15:00+00:00", 8.01, 8.025, 8.01, 8.015, 62578.0], ["2026-09-18T19:16:00+00:00", 8.0101, 8.02, 8.01, 8.0101, 12323.0], ["2026-09-18T19:17:00+00:00", 8.015, 8.015, 8.01, 8.015, 3827.0], ["2026-09-18T19:18:00+00:00", 8.01, 8.01, 8.0, 8.005, 38427.0], ["2026-09-18T19:19:00+00:00", 8.0031, 8.016, 8.0001, 8.015, 26589.0], ["2026-09-18T19:20:00+00:00", 8.015, 8.017, 8.01, 8.0101, 11776.0], ["2026-09-18T19:21:00+00:00", 8.0132, 8.02, 8.0101, 8.02, 3897.0], ["2026-09-18T19:22:00+00:00", 8.02, 8.03, 8.0129, 8.02, 33421.0], ["2026-09-18T19:23:00+00:00", 8.0225, 8.025, 8.02, 8.025, 15645.0], ["2026-09-18T19:24:00+00:00", 8.025, 8.03, 8.01, 8.015, 55233.0], ["2026-09-18T19:25:00+00:00", 8.015, 8.02, 8.01, 8.015, 12182.0], ["2026-09-18T19:26:00+00:00", 8.01, 8.015, 8.01, 8.015, 4781.0], ["2026-09-18T19:27:00+00:00", 8.01, 8.016, 8.01, 8.015, 8669.0], ["2026-09-18T19:28:00+00:00", 8.013, 8.02, 8.0114, 8.02, 5582.0], ["2026-09-18T19:29:00+00:00", 8.01, 8.02, 8.0, 8.005, 61804.0], ["2026-09-18T19:30:00+00:00", 8.005, 8.0089, 7.985, 7.985, 82205.0], ["2026-09-18T19:31:00+00:00", 7.98, 7.99, 7.98, 7.98, 26923.0], ["2026-09-18T19:32:00+00:00", 7.98, 8.0097, 7.98, 8.0001, 113081.0], ["2026-09-18T19:33:00+00:00", 8.0, 8.0, 7.99, 7.995, 29300.0], ["2026-09-18T19:34:00+00:00", 7.99, 8.0, 7.98, 7.995, 201736.0], ["2026-09-18T19:35:00+00:00", 7.9999, 8.0, 7.99, 7.995, 47126.0], ["2026-09-18T19:36:00+00:00", 7.995, 7.996, 7.9901, 7.995, 17883.0], ["2026-09-18T19:37:00+00:00", 7.995, 8.0, 7.99, 7.995, 34607.0], ["2026-09-18T19:38:00+00:00", 7.9901, 8.015, 7.9901, 8.005, 78404.0], ["2026-09-18T19:39:00+00:00", 8.005, 8.01, 8.0, 8.005, 14270.0], ["2026-09-18T19:40:00+00:00", 8.0077, 8.0098, 8.0, 8.001, 7452.0], ["2026-09-18T19:41:00+00:00", 8.005, 8.0067, 8.0001, 8.005, 7415.0], ["2026-09-18T19:42:00+00:00", 8.0, 8.015, 8.0, 8.015, 35325.0], ["2026-09-18T19:43:00+00:00", 8.015, 8.02, 8.01, 8.015, 5260.0], ["2026-09-18T19:44:00+00:00", 8.015, 8.02, 8.0127, 8.02, 16782.0], ["2026-09-18T19:45:00+00:00", 8.015, 8.025, 8.01, 8.015, 272262.0], ["2026-09-18T19:46:00+00:00", 8.015, 8.03, 8.01, 8.025, 102709.0], ["2026-09-18T19:47:00+00:00", 8.025, 8.05, 8.02, 8.025, 166738.0], ["2026-09-18T19:48:00+00:00", 8.025, 8.03, 8.02, 8.025, 16468.0], ["2026-09-18T19:49:00+00:00", 8.025, 8.035, 8.0123, 8.0136, 174574.0], ["2026-09-18T19:50:00+00:00", 8.015, 8.015, 7.98, 8.005, 154691.0], ["2026-09-18T19:51:00+00:00", 8.005, 8.007, 8.0, 8.0, 22544.0], ["2026-09-18T19:52:00+00:00", 8.0001, 8.005, 7.9901, 7.995, 87375.0], ["2026-09-18T19:53:00+00:00", 7.995, 8.005, 7.99, 7.995, 71957.0], ["2026-09-18T19:54:00+00:00", 8.0, 8.0, 7.98, 7.985, 174837.0], ["2026-09-18T19:55:00+00:00", 7.98, 8.0, 7.975, 7.975, 153865.0], ["2026-09-18T19:56:00+00:00", 7.975, 7.99, 7.975, 7.9801, 111664.0], ["2026-09-18T19:57:00+00:00", 7.985, 7.99, 7.98, 7.985, 82269.0], ["2026-09-18T19:58:00+00:00", 7.985, 8.0, 7.98, 7.99, 310176.0], ["2026-09-18T19:59:00+00:00", 7.985, 8.0, 7.98, 7.995, 246446.0], ["2026-09-18T20:00:00+00:00", 7.99, 7.99, 7.98, 7.99, 2166238.0]]