[["2026-09-22T13:30:00+00:00", 7.46, 7.48, 7.425, 7.44, 438230.0], ["2026-09-22T13:31:00+00:00", 7.432, 7.49, 7.425, 7.475, 241407.0], ["2026-09-22T13:32:00+00:00", 7.475, 7.48, 7.4431, 7.455, 142827.0], ["2026-09-22T13:33:00+00:00", 7.455, 7.46, 7.43, 7.45, 71662.0], ["2026-09-22T13:34:00+00:00", 7.4401, 7.445, 7.42, 7.43, 78623.0], ["2026-09-22T13:35:00+00:00", 7.43, 7.44, 7.425, 7.435, 64415.0], ["2026-09-22T13:36:00+00:00", 7.4369, 7.44, 7.42, 7.435, 172465.0], ["2026-09-22T13:37:00+00:00", 7.43, 7.48, 7.43, 7.4703, 159686.0], ["2026-09-22T13:38:00+00:00", 7.47, 7.52, 7.47, 7.5197, 204377.0], ["2026-09-22T13:39:00+00:00", 7.514, 7.56, 7.5, 7.545, 290714.0], ["2026-09-22T13:40:00+00:00", 7.54, 7.55, 7.5, 7.52, 182761.0], ["2026-09-22T13:41:00+00:00", 7.53, 7.53, 7.5, 7.5125, 108608.0], ["2026-09-22T13:42:00+00:00", 7.5121, 7.53, 7.51, 7.525, 121401.0], ["2026-09-22T13:43:00+00:00", 7.525, 7.5268, 7.51, 7.515, 152578.0], ["2026-09-22T13:44:00+00:00", 7.5137, 7.515, 7.485, 7.49, 133441.0], ["2026-09-22T13:45:00+00:00", 7.49, 7.53, 7.48, 7.53, 128891.0], ["2026-09-22T13:46:00+00:00", 7.525, 7.535, 7.49, 7.495, 147627.0], ["2026-09-22T13:47:00+00:00", 7.495, 7.51, 7.48, 7.49, 307918.0], ["2026-09-22T13:48:00+00:00", 7.49, 7.5, 7.485, 7.5, 145110.0], ["2026-09-22T13:49:00+00:00", 7.495, 7.505, 7.4814, 7.4899, 122740.0], ["2026-09-22T13:50:00+00:00", 7.49, 7.49, 7.445, 7.455, 282412.0], ["2026-09-22T13:51:00+00:00", 7.455, 7.46, 7.44, 7.44, 199977.0], ["2026-09-22T13:52:00+00:00", 7.445, 7.4499, 7.42, 7.425, 145152.0], ["2026-09-22T13:53:00+00:00", 7.42, 7.43, 7.4, 7.41, 222985.0], ["2026-09-22T13:54:00+00:00", 7.415, 7.42, 7.4, 7.42, 126583.0], ["2026-09-22T13:55:00+00:00", 7.415, 7.42, 7.41, 7.415, 112326.0], ["2026-09-22T13:56:00+00:00", 7.4128, 7.4283, 7.4101, 7.42, 94549.0], ["2026-09-22T13:57:00+00:00", 7.42, 7.43, 7.4, 7.4041, 191430.0], ["2026-09-22T13:58:00+00:00", 7.405, 7.4299, 7.4, 7.4201, 198397.0], ["2026-09-22T13:59:00+00:00", 7.4201, 7.43, 7.415, 7.425, 169108.0], ["2026-09-22T14:00:00+00:00", 7.425, 7.425, 7.41, 7.4125, 64506.0], ["2026-09-22T14:01:00+00:00", 7.41, 7.42, 7.4, 7.415, 271092.0], ["2026-09-22T14:02:00+00:00", 7.415, 7.425, 7.415, 7.4206, 82162.0], ["2026-09-22T14:03:00+00:00", 7.425, 7.43, 7.42, 7.424, 93810.0], ["2026-09-22T14:04:00+00:00", 7.43, 7.44, 7.4211, 7.425, 247930.0], ["2026-09-22T14:05:00+00:00", 7.4201, 7.44, 7.4125, 7.4171, 159362.0], ["2026-09-22T14:06:00+00:00", 7.41, 7.42, 7.39, 7.42, 241255.0], ["2026-09-22T14:07:00+00:00", 7.415, 7.42, 7.41, 7.415, 71984.0], ["2026-09-22T14:08:00+00:00", 7.42, 7.425, 7.41, 7.41, 101707.0], ["2026-09-22T14:09:00+00:00", 7.415, 7.4199, 7.403, 7.405, 41496.0], ["2026-09-22T14:10:00+00:00", 7.405, 7.41, 7.4, 7.4097, 118968.0], ["2026-09-22T14:11:00+00:00", 7.41, 7.41, 7.4, 7.405, 119439.0], ["2026-09-22T14:12:00+00:00", 7.4001, 7.4295, 7.4, 7.4295, 169492.0], ["2026-09-22T14:13:00+00:00", 7.425, 7.46, 7.4201, 7.445, 154255.0], ["2026-09-22T14:14:00+00:00", 7.445, 7.46, 7.44, 7.446, 144108.0], ["2026-09-22T14:15:00+00:00", 7.445, 7.45, 7.44, 7.445, 39833.0], ["2026-09-22T14:16:00+00:00", 7.4499, 7.45, 7.435, 7.445, 97091.0], ["2026-09-22T14:17:00+00:00", 7.445, 7.45, 7.43, 7.445, 213140.0], ["2026-09-22T14:18:00+00:00", 7.445, 7.48, 7.4401, 7.4701, 261146.0], ["2026-09-22T14:19:00+00:00", 7.4797, 7.48, 7.46, 7.46, 167764.0], ["2026-09-22T14:20:00+00:00", 7.4605, 7.47, 7.45, 7.4582, 237235.0], ["2026-09-22T14:21:00+00:00", 7.455, 7.47, 7.4328, 7.46, 462980.0], ["2026-09-22T14:22:00+00:00", 7.4519, 7.48, 7.4519, 7.4701, 411051.0], ["2026-09-22T14:23:00+00:00", 7.47, 7.495, 7.47, 7.485, 366604.0], ["2026-09-22T14:24:00+00:00", 7.49, 7.49, 7.465, 7.465, 181815.0], ["2026-09-22T14:25:00+00:00", 7.4668, 7.47, 7.46, 7.46, 111502.0], ["2026-09-22T14:26:00+00:00", 7.4628, 7.48, 7.455, 7.475, 380928.0], ["2026-09-22T14:27:00+00:00", 7.475, 7.49, 7.4701, 7.48, 232595.0], ["2026-09-22T14:28:00+00:00", 7.4826, 7.49, 7.465, 7.465, 290729.0], ["2026-09-22T14:29:00+00:00", 7.465, 7.48, 7.46, 7.475, 198236.0], ["2026-09-22T14:30:00+00:00", 7.4766, 7.49, 7.475, 7.482, 317899.0], ["2026-09-22T14:31:00+00:00", 7.4801, 7.485, 7.465, 7.485, 472017.0], ["2026-09-22T14:32:00+00:00", 7.485, 7.49, 7.475, 7.475, 122696.0], ["2026-09-22T14:33:00+00:00", 7.4701, 7.48, 7.4631, 7.4796, 268241.0], ["2026-09-22T14:34:00+00:00", 7.475, 7.48, 7.47, 7.4799, 126347.0], ["2026-09-22T14:35:00+00:00", 7.48, 7.49, 7.475, 7.475, 233961.0], ["2026-09-22T14:36:00+00:00", 7.475, 7.495, 7.4623, 7.49, 482491.0], ["2026-09-22T14:37:00+00:00", 7.495, 7.5, 7.485, 7.49, 170152.0], ["2026-09-22T14:38:00+00:00", 7.4901, 7.5, 7.49, 7.495, 145996.0], ["2026-09-22T14:39:00+00:00", 7.495, 7.52, 7.4938, 7.51, 310845.0], ["2026-09-22T14:40:00+00:00", 7.505, 7.53, 7.5044, 7.5195, 431363.0], ["2026-09-22T14:41:00+00:00", 7.515, 7.53, 7.51, 7.527, 209966.0], ["2026-09-22T14:42:00+00:00", 7.525, 7.53, 7.51, 7.515, 240256.0], ["2026-09-22T14:43:00+00:00", 7.515, 7.52, 7.5, 7.511, 143754.0], ["2026-09-22T14:44:00+00:00", 7.51, 7.52, 7.5, 7.515, 281538.0], ["2026-09-22T14:45:00+00:00", 7.515, 7.52, 7.51, 7.52, 146317.0], ["2026-09-22T14:46:00+00:00", 7.515, 7.52, 7.5, 7.505, 374020.0], ["2026-09-22T14:47:00+00:00", 7.51, 7.52, 7.5, 7.5024, 278678.0], ["2026-09-22T14:48:00+00:00", 7.505, 7.53, 7.49, 7.52, 381185.0], ["2026-09-22T14:49:00+00:00", 7.5127, 7.54, 7.51, 7.5301, 391427.0], ["2026-09-22T14:50:00+00:00", 7.5332, 7.54, 7.53, 7.535, 233870.0], ["2026-09-22T14:51:00+00:00", 7.54, 7.54, 7.52, 7.5232, 87238.0], ["2026-09-22T14:52:00+00:00", 7.525, 7.54, 7.52, 7.5349, 184193.0], ["2026-09-22T14:53:00+00:00", 7.535, 7.57, 7.53, 7.565, 443959.0], ["2026-09-22T14:54:00+00:00", 7.57, 7.58, 7.5601, 7.575, 306287.0], ["2026-09-22T14:55:00+00:00", 7.575, 7.59, 7.57, 7.585, 242130.0], ["2026-09-22T14:56:00+00:00", 7.585, 7.59, 7.58, 7.585, 69894.0], ["2026-09-22T14:57:00+00:00", 7.5898, 7.59, 7.58, 7.585, 124994.0], ["2026-09-22T14:58:00+00:00", 7.59, 7.59, 7.51, 7.51, 657909.0], ["2026-09-22T14:59:00+00:00", 7.5199, 7.5199, 7.495, 7.495, 138307.0], ["2026-09-22T15:00:00+00:00", 7.4936, 7.5, 7.48, 7.495, 205487.0], ["2026-09-22T15:01:00+00:00", 7.495, 7.51, 7.4901, 7.505, 303086.0], ["2026-09-22T15:02:00+00:00", 7.5038, 7.51, 7.5, 7.505, 243145.0], ["2026-09-22T15:03:00+00:00", 7.507, 7.507, 7.49, 7.495, 103572.0], ["2026-09-22T15:04:00+00:00", 7.495, 7.4999, 7.48, 7.485, 50939.0], ["2026-09-22T15:05:00+00:00", 7.485, 7.49, 7.48, 7.49, 77514.0], ["2026-09-22T15:06:00+00:00", 7.4871, 7.51, 7.48, 7.5, 286264.0], ["2026-09-22T15:07:00+00:00", 7.51, 7.54, 7.5, 7.5298, 446958.0], ["2026-09-22T15:08:00+00:00", 7.53, 7.54, 7.52, 7.54, 159181.0], ["2026-09-22T15:09:00+00:00", 7.535, 7.54, 7.525, 7.525, 226305.0], ["2026-09-22T15:10:00+00:00", 7.525, 7.5299, 7.52, 7.525, 75479.0], ["2026-09-22T15:11:00+00:00", 7.5299, 7.54, 7.525, 7.5319, 476222.0], ["2026-09-22T15:12:00+00:00", 7.535, 7.55, 7.5331, 7.545, 301381.0], ["2026-09-22T15:13:00+00:00", 7.5485, 7.55, 7.54, 7.5499, 190555.0], ["2026-09-22T15:14:00+00:00", 7.5478, 7.55, 7.54, 7.545, 198482.0], ["2026-09-22T15:15:00+00:00", 7.545, 7.57, 7.54, 7.5668, 296882.0], ["2026-09-22T15:16:00+00:00", 7.565, 7.57, 7.56, 7.56, 231888.0], ["2026-09-22T15:17:00+00:00", 7.565, 7.57, 7.55, 7.57, 270581.0], ["2026-09-22T15:18:00+00:00", 7.57, 7.58, 7.5601, 7.5783, 248916.0], ["2026-09-22T15:19:00+00:00", 7.5701, 7.59, 7.57, 7.575, 486152.0], ["2026-09-22T15:20:00+00:00", 7.5762, 7.58, 7.57, 7.5715, 164555.0], ["2026-09-22T15:21:00+00:00", 7.5727, 7.5886, 7.57, 7.5825, 209713.0], ["2026-09-22T15:22:00+00:00", 7.585, 7.586, 7.57, 7.57, 47185.0], ["2026-09-22T15:23:00+00:00", 7.575, 7.58, 7.57, 7.575, 158936.0], ["2026-09-22T15:24:00+00:00", 7.575, 7.5799, 7.57, 7.575, 53841.0], ["2026-09-22T15:25:00+00:00", 7.575, 7.58, 7.57, 7.575, 37003.0], ["2026-09-22T15:26:00+00:00", 7.58, 7.58, 7.5401, 7.545, 114597.0], ["2026-09-22T15:27:00+00:00", 7.545, 7.55, 7.54, 7.5401, 72902.0], ["2026-09-22T15:28:00+00:00", 7.541, 7.55, 7.53, 7.55, 148563.0], ["2026-09-22T15:29:00+00:00", 7.55, 7.56, 7.545, 7.545, 264874.0], ["2026-09-22T15:30:00+00:00", 7.545, 7.55, 7.54, 7.5401, 185535.0], ["2026-09-22T15:31:00+00:00", 7.545, 7.545, 7.54, 7.545, 42616.0], ["2026-09-22T15:32:00+00:00", 7.54, 7.54, 7.53, 7.535, 155455.0], ["2026-09-22T15:33:00+00:00", 7.535, 7.54, 7.53, 7.535, 39873.0], ["2026-09-22T15:34:00+00:00", 7.53, 7.54, 7.52, 7.525, 74531.0], ["2026-09-22T15:35:00+00:00", 7.528, 7.53, 7.51, 7.5201, 151885.0], ["2026-09-22T15:36:00+00:00", 7.525, 7.54, 7.52, 7.535, 260196.0], ["2026-09-22T15:37:00+00:00", 7.535, 7.54, 7.52, 7.535, 311746.0], ["2026-09-22T15:38:00+00:00", 7.5311, 7.5395, 7.53, 7.535, 105252.0], ["2026-09-22T15:39:00+00:00", 7.535, 7.54, 7.53, 7.5399, 141977.0], ["2026-09-22T15:40:00+00:00", 7.535, 7.55, 7.535, 7.55, 315182.0], ["2026-09-22T15:41:00+00:00", 7.55, 7.56, 7.54, 7.555, 191248.0], ["2026-09-22T15:42:00+00:00", 7.559, 7.56, 7.55, 7.56, 41492.0], ["2026-09-22T15:43:00+00:00", 7.555, 7.565, 7.55, 7.5605, 348466.0], ["2026-09-22T15:44:00+00:00", 7.565, 7.565, 7.55, 7.555, 158095.0], ["2026-09-22T15:45:00+00:00", 7.56, 7.57, 7.56, 7.565, 188473.0], ["2026-09-22T15:46:00+00:00", 7.56, 7.5699, 7.56, 7.5655, 40640.0], ["2026-09-22T15:47:00+00:00", 7.565, 7.5698, 7.56, 7.56, 20488.0], ["2026-09-22T15:48:00+00:00", 7.5699, 7.5699, 7.56, 7.565, 22660.0], ["2026-09-22T15:49:00+00:00", 7.565, 7.57, 7.56, 7.565, 215494.0], ["2026-09-22T15:50:00+00:00", 7.565, 7.57, 7.55, 7.5526, 195665.0], ["2026-09-22T15:51:00+00:00", 7.55, 7.58, 7.55, 7.565, 361633.0], ["2026-09-22T15:52:00+00:00", 7.565, 7.57, 7.56, 7.565, 74205.0], ["2026-09-22T15:53:00+00:00", 7.56, 7.57, 7.56, 7.565, 164746.0], ["2026-09-22T15:54:00+00:00", 7.565, 7.57, 7.56, 7.57, 164499.0], ["2026-09-22T15:55:00+00:00", 7.56, 7.57, 7.56, 7.57, 13539.0], ["2026-09-22T15:56:00+00:00", 7.56, 7.56, 7.55, 7.555, 123365.0], ["2026-09-22T15:57:00+00:00", 7.555, 7.56, 7.55, 7.5599, 49658.0], ["2026-09-22T15:58:00+00:00", 7.555, 7.575, 7.55, 7.575, 159105.0], ["2026-09-22T15:59:00+00:00", 7.575, 7.585, 7.57, 7.575, 253063.0], ["2026-09-22T16:00:00+00:00", 7.575, 7.58, 7.57, 7.58, 147876.0], ["2026-09-22T16:01:00+00:00", 7.57, 7.58, 7.55, 7.555, 375897.0], ["2026-09-22T16:02:00+00:00", 7.5505, 7.5599, 7.55, 7.55, 60447.0], ["2026-09-22T16:03:00+00:00", 7.55, 7.555, 7.55, 7.555, 31954.0], ["2026-09-22T16:04:00+00:00", 7.555, 7.5599, 7.55, 7.553, 26646.0], ["2026-09-22T16:05:00+00:00", 7.5599, 7.5599, 7.55, 7.555, 11247.0], ["2026-09-22T16:06:00+00:00", 7.56, 7.56, 7.55, 7.55, 21657.0], ["2026-09-22T16:07:00+00:00", 7.55, 7.56, 7.55, 7.55, 8624.0], ["2026-09-22T16:08:00+00:00", 7.55, 7.55, 7.53, 7.5473, 126965.0], ["2026-09-22T16:09:00+00:00", 7.54, 7.5451, 7.54, 7.545, 12931.0], ["2026-09-22T16:10:00+00:00", 7.55, 7.55, 7.53, 7.535, 35728.0], ["2026-09-22T16:11:00+00:00", 7.54, 7.54, 7.53, 7.53, 19890.0], ["2026-09-22T16:12:00+00:00", 7.535, 7.5397, 7.53, 7.53, 17021.0], ["2026-09-22T16:13:00+00:00", 7.535, 7.54, 7.52, 7.525, 81895.0], ["2026-09-22T16:14:00+00:00", 7.525, 7.53, 7.52, 7.52, 16235.0], ["2026-09-22T16:15:00+00:00", 7.52, 7.5299, 7.52, 7.52, 21397.0], ["2026-09-22T16:16:00+00:00", 7.52, 7.53, 7.52, 7.528, 38812.0], ["2026-09-22T16:17:00+00:00", 7.5201, 7.5299, 7.52, 7.525, 49333.0], ["2026-09-22T16:18:00+00:00", 7.525, 7.5299, 7.52, 7.52, 59710.0], ["2026-09-22T16:19:00+00:00", 7.5201, 7.54, 7.52, 7.535, 235644.0], ["2026-09-22T16:20:00+00:00", 7.53, 7.535, 7.53, 7.535, 32065.0], ["2026-09-22T16:21:00+00:00", 7.535, 7.54, 7.53, 7.53, 25946.0], ["2026-09-22T16:22:00+00:00", 7.535, 7.535, 7.53, 7.535, 17935.0], ["2026-09-22T16:23:00+00:00", 7.535, 7.535, 7.53, 7.53, 20198.0], ["2026-09-22T16:24:00+00:00", 7.53, 7.5301, 7.52, 7.525, 170096.0], ["2026-09-22T16:25:00+00:00", 7.525, 7.53, 7.52, 7.525, 73171.0], ["2026-09-22T16:26:00+00:00", 7.525, 7.53, 7.52, 7.5279, 37351.0], ["2026-09-22T16:27:00+00:00", 7.5201, 7.53, 7.52, 7.525, 20132.0], ["2026-09-22T16:28:00+00:00", 7.525, 7.53, 7.52, 7.525, 140121.0], ["2026-09-22T16:29:00+00:00", 7.525, 7.5399, 7.52, 7.5399, 117958.0], ["2026-09-22T16:30:00+00:00", 7.535, 7.54, 7.53, 7.535, 39997.0], ["2026-09-22T16:31:00+00:00", 7.535, 7.5351, 7.53, 7.535, 41131.0], ["2026-09-22T16:32:00+00:00", 7.535, 7.54, 7.535, 7.535, 23154.0], ["2026-09-22T16:33:00+00:00", 7.53, 7.54, 7.53, 7.535, 8676.0], ["2026-09-22T16:34:00+00:00", 7.5363, 7.54, 7.53, 7.535, 28226.0], ["2026-09-22T16:35:00+00:00", 7.54, 7.55, 7.53, 7.545, 154393.0], ["2026-09-22T16:36:00+00:00", 7.545, 7.55, 7.54, 7.545, 32507.0], ["2026-09-22T16:37:00+00:00", 7.545, 7.55, 7.54, 7.54, 33410.0], ["2026-09-22T16:38:00+00:00", 7.54, 7.55, 7.54, 7.545, 118618.0], ["2026-09-22T16:39:00+00:00", 7.55, 7.555, 7.54, 7.555, 175424.0], ["2026-09-22T16:40:00+00:00", 7.56, 7.56, 7.5501, 7.558, 49841.0], ["2026-09-22T16:41:00+00:00", 7.5584, 7.56, 7.55, 7.5517, 50438.0], ["2026-09-22T16:42:00+00:00", 7.5599, 7.5599, 7.55, 7.555, 12778.0], ["2026-09-22T16:43:00+00:00", 7.55, 7.56, 7.55, 7.5506, 19193.0], ["2026-09-22T16:44:00+00:00", 7.555, 7.5568, 7.55, 7.555, 23465.0], ["2026-09-22T16:45:00+00:00", 7.5562, 7.5562, 7.55, 7.555, 7457.0], ["2026-09-22T16:46:00+00:00", 7.55, 7.56, 7.535, 7.545, 107222.0], ["2026-09-22T16:47:00+00:00", 7.545, 7.5476, 7.5401, 7.545, 7521.0], ["2026-09-22T16:48:00+00:00", 7.545, 7.57, 7.54, 7.55, 108682.0], ["2026-09-22T16:49:00+00:00", 7.55, 7.56, 7.55, 7.555, 13383.0], ["2026-09-22T16:50:00+00:00", 7.555, 7.5599, 7.55, 7.555, 31573.0], ["2026-09-22T16:51:00+00:00", 7.555, 7.5572, 7.55, 7.553, 36102.0], ["2026-09-22T16:52:00+00:00", 7.555, 7.5599, 7.55, 7.555, 28427.0], ["2026-09-22T16:53:00+00:00", 7.555, 7.5555, 7.545, 7.555, 49562.0], ["2026-09-22T16:54:00+00:00", 7.55, 7.5599, 7.55, 7.555, 20905.0], ["2026-09-22T16:55:00+00:00", 7.55, 7.5599, 7.55, 7.5501, 16173.0], ["2026-09-22T16:56:00+00:00", 7.555, 7.555, 7.54, 7.545, 109780.0], ["2026-09-22T16:57:00+00:00", 7.55, 7.55, 7.5423, 7.55, 41199.0], ["2026-09-22T16:58:00+00:00", 7.545, 7.5499, 7.54, 7.5417, 86735.0], ["2026-09-22T16:59:00+00:00", 7.545, 7.55, 7.54, 7.545, 17385.0], ["2026-09-22T17:00:00+00:00", 7.5402, 7.55, 7.54, 7.55, 31004.0], ["2026-09-22T17:01:00+00:00", 7.5475, 7.55, 7.54, 7.545, 26218.0], ["2026-09-22T17:02:00+00:00", 7.54, 7.5451, 7.5301, 7.54, 172594.0], ["2026-09-22T17:03:00+00:00", 7.535, 7.54, 7.53, 7.5399, 53769.0], ["2026-09-22T17:04:00+00:00", 7.5322, 7.54, 7.5301, 7.54, 67614.0], ["2026-09-22T17:05:00+00:00", 7.54, 7.55, 7.53, 7.546, 84452.0], ["2026-09-22T17:06:00+00:00", 7.545, 7.56, 7.545, 7.555, 148852.0], ["2026-09-22T17:07:00+00:00", 7.56, 7.56, 7.55, 7.55, 66753.0], ["2026-09-22T17:08:00+00:00", 7.555, 7.555, 7.54, 7.545, 210829.0], ["2026-09-22T17:09:00+00:00", 7.55, 7.56, 7.5467, 7.555, 248576.0], ["2026-09-22T17:10:00+00:00", 7.555, 7.56, 7.55, 7.56, 47415.0], ["2026-09-22T17:11:00+00:00", 7.555, 7.56, 7.55, 7.55, 31582.0], ["2026-09-22T17:12:00+00:00", 7.5576, 7.56, 7.5507, 7.56, 10168.0], ["2026-09-22T17:13:00+00:00", 7.555, 7.56, 7.55, 7.555, 64203.0], ["2026-09-22T17:14:00+00:00", 7.555, 7.56, 7.55, 7.555, 113088.0], ["2026-09-22T17:15:00+00:00", 7.555, 7.56, 7.55, 7.555, 11922.0], ["2026-09-22T17:16:00+00:00", 7.55, 7.5599, 7.55, 7.555, 17913.0], ["2026-09-22T17:17:00+00:00", 7.555, 7.555, 7.54, 7.555, 130218.0], ["2026-09-22T17:18:00+00:00", 7.555, 7.56, 7.55, 7.55, 111405.0], ["2026-09-22T17:19:00+00:00", 7.55, 7.55, 7.54, 7.55, 95224.0], ["2026-09-22T17:20:00+00:00", 7.55, 7.55, 7.54, 7.542, 100937.0], ["2026-09-22T17:21:00+00:00", 7.5421, 7.545, 7.5348, 7.535, 28439.0], ["2026-09-22T17:22:00+00:00", 7.5328, 7.54, 7.5328, 7.54, 11598.0], ["2026-09-22T17:23:00+00:00", 7.5382, 7.54, 7.53, 7.5318, 123285.0], ["2026-09-22T17:24:00+00:00", 7.535, 7.538, 7.53, 7.5301, 27813.0], ["2026-09-22T17:25:00+00:00", 7.53, 7.54, 7.53, 7.54, 14188.0], ["2026-09-22T17:26:00+00:00", 7.532, 7.5378, 7.53, 7.535, 25040.0], ["2026-09-22T17:27:00+00:00", 7.535, 7.5399, 7.53, 7.535, 10056.0], ["2026-09-22T17:28:00+00:00", 7.535, 7.5399, 7.52, 7.535, 170837.0], ["2026-09-22T17:29:00+00:00", 7.54, 7.54, 7.533, 7.535, 8170.0], ["2026-09-22T17:30:00+00:00", 7.54, 7.54, 7.53, 7.535, 16607.0], ["2026-09-22T17:31:00+00:00", 7.54, 7.54, 7.53, 7.535, 13074.0], ["2026-09-22T17:32:00+00:00", 7.5383, 7.54, 7.53, 7.535, 19086.0], ["2026-09-22T17:33:00+00:00", 7.535, 7.54, 7.53, 7.535, 31016.0], ["2026-09-22T17:34:00+00:00", 7.5305, 7.535, 7.52, 7.525, 231191.0], ["2026-09-22T17:35:00+00:00", 7.525, 7.53, 7.525, 7.525, 63542.0], ["2026-09-22T17:36:00+00:00", 7.525, 7.54, 7.525, 7.535, 136510.0], ["2026-09-22T17:37:00+00:00", 7.535, 7.54, 7.5326, 7.5326, 33953.0], ["2026-09-22T17:38:00+00:00", 7.535, 7.54, 7.535, 7.54, 34336.0], ["2026-09-22T17:39:00+00:00", 7.535, 7.54, 7.53, 7.535, 58828.0], ["2026-09-22T17:40:00+00:00", 7.535, 7.535, 7.53, 7.53, 10783.0], ["2026-09-22T17:41:00+00:00", 7.535, 7.5457, 7.53, 7.545, 101808.0], ["2026-09-22T17:42:00+00:00", 7.545, 7.55, 7.54, 7.545, 84943.0], ["2026-09-22T17:43:00+00:00", 7.55, 7.55, 7.54, 7.5466, 27049.0], ["2026-09-22T17:44:00+00:00", 7.5469, 7.55, 7.5401, 7.5485, 35077.0], ["2026-09-22T17:45:00+00:00", 7.5428, 7.56, 7.54, 7.555, 257355.0], ["2026-09-22T17:46:00+00:00", 7.56, 7.56, 7.5433, 7.5433, 105368.0], ["2026-09-22T17:47:00+00:00", 7.545, 7.55, 7.54, 7.545, 96120.0], ["2026-09-22T17:48:00+00:00", 7.545, 7.58, 7.5401, 7.575, 301266.0], ["2026-09-22T17:49:00+00:00", 7.58, 7.58, 7.57, 7.575, 87505.0], ["2026-09-22T17:50:00+00:00", 7.58, 7.58, 7.57, 7.57, 43923.0], ["2026-09-22T17:51:00+00:00", 7.575, 7.575, 7.57, 7.57, 9034.0], ["2026-09-22T17:52:00+00:00", 7.58, 7.59, 7.57, 7.585, 151872.0], ["2026-09-22T17:53:00+00:00", 7.585, 7.585, 7.58, 7.585, 57577.0], ["2026-09-22T17:54:00+00:00", 7.585, 7.61, 7.585, 7.605, 526613.0], ["2026-09-22T17:55:00+00:00", 7.605, 7.605, 7.59, 7.595, 232365.0], ["2026-09-22T17:56:00+00:00", 7.59, 7.605, 7.59, 7.605, 89391.0], ["2026-09-22T17:57:00+00:00", 7.605, 7.62, 7.6, 7.62, 404115.0], ["2026-09-22T17:58:00+00:00", 7.615, 7.62, 7.61, 7.615, 23128.0], ["2026-09-22T17:59:00+00:00", 7.6195, 7.62, 7.61, 7.615, 60584.0], ["2026-09-22T18:00:00+00:00", 7.6101, 7.615, 7.59, 7.595, 192175.0], ["2026-09-22T18:01:00+00:00", 7.595, 7.5999, 7.5901, 7.5929, 20699.0], ["2026-09-22T18:02:00+00:00", 7.595, 7.6, 7.59, 7.595, 30990.0], ["2026-09-22T18:03:00+00:00", 7.595, 7.62, 7.595, 7.6101, 346927.0], ["2026-09-22T18:04:00+00:00", 7.62, 7.63, 7.61, 7.63, 193694.0], ["2026-09-22T18:05:00+00:00", 7.6299, 7.63, 7.62, 7.63, 93847.0], ["2026-09-22T18:06:00+00:00", 7.627, 7.64, 7.62, 7.6302, 247918.0], ["2026-09-22T18:07:00+00:00", 7.635, 7.64, 7.61, 7.615, 104393.0], ["2026-09-22T18:08:00+00:00", 7.616, 7.62, 7.61, 7.6101, 29696.0], ["2026-09-22T18:09:00+00:00", 7.615, 7.62, 7.61, 7.6163, 36746.0], ["2026-09-22T18:10:00+00:00", 7.615, 7.62, 7.61, 7.61, 24723.0], ["2026-09-22T18:11:00+00:00", 7.615, 7.62, 7.61, 7.615, 26542.0], ["2026-09-22T18:12:00+00:00", 7.61, 7.6177, 7.6043, 7.605, 69845.0], ["2026-09-22T18:13:00+00:00", 7.601, 7.61, 7.6, 7.61, 49739.0], ["2026-09-22T18:14:00+00:00", 7.6076, 7.6099, 7.59, 7.595, 51022.0], ["2026-09-22T18:15:00+00:00", 7.5999, 7.6, 7.575, 7.5816, 106976.0], ["2026-09-22T18:16:00+00:00", 7.5849, 7.59, 7.58, 7.585, 33212.0], ["2026-09-22T18:17:00+00:00", 7.585, 7.59, 7.58, 7.585, 5271.0], ["2026-09-22T18:18:00+00:00", 7.585, 7.6, 7.5825, 7.5959, 82845.0], ["2026-09-22T18:19:00+00:00", 7.6, 7.61, 7.595, 7.605, 267635.0], ["2026-09-22T18:20:00+00:00", 7.605, 7.61, 7.6, 7.6032, 73299.0], ["2026-09-22T18:21:00+00:00", 7.605, 7.61, 7.59, 7.595, 63347.0], ["2026-09-22T18:22:00+00:00", 7.5971, 7.5999, 7.59, 7.595, 70163.0], ["2026-09-22T18:23:00+00:00", 7.6, 7.6, 7.59, 7.5901, 44135.0], ["2026-09-22T18:24:00+00:00", 7.5938, 7.6, 7.59, 7.595, 130816.0], ["2026-09-22T18:25:00+00:00", 7.595, 7.6, 7.59, 7.6, 65965.0], ["2026-09-22T18:26:00+00:00", 7.6, 7.6, 7.5901, 7.6, 42035.0], ["2026-09-22T18:27:00+00:00", 7.6, 7.6, 7.595, 7.595, 30652.0], ["2026-09-22T18:28:00+00:00", 7.595, 7.6, 7.59, 7.5982, 68337.0], ["2026-09-22T18:29:00+00:00", 7.595, 7.6, 7.59, 7.6, 25866.0], ["2026-09-22T18:30:00+00:00", 7.6, 7.6, 7.59, 7.5993, 30172.0], ["2026-09-22T18:31:00+00:00", 7.5943, 7.6, 7.59, 7.5901, 156366.0], ["2026-09-22T18:32:00+00:00", 7.592, 7.6, 7.59, 7.59, 41508.0], ["2026-09-22T18:33:00+00:00", 7.5902, 7.6, 7.585, 7.59, 111364.0], ["2026-09-22T18:34:00+00:00", 7.5901, 7.5971, 7.59, 7.59, 5575.0], ["2026-09-22T18:35:00+00:00", 7.5963, 7.5999, 7.59, 7.59, 22809.0], ["2026-09-22T18:36:00+00:00", 7.5904, 7.6, 7.59, 7.59, 16552.0], ["2026-09-22T18:37:00+00:00", 7.592, 7.595, 7.59, 7.5901, 15103.0], ["2026-09-22T18:38:00+00:00", 7.6, 7.6, 7.59, 7.595, 20639.0], ["2026-09-22T18:39:00+00:00", 7.595, 7.61, 7.59, 7.61, 254931.0], ["2026-09-22T18:40:00+00:00", 7.605, 7.61, 7.6, 7.6032, 76275.0], ["2026-09-22T18:41:00+00:00", 7.61, 7.62, 7.6, 7.615, 254736.0], ["2026-09-22T18:42:00+00:00", 7.61, 7.64, 7.61, 7.64, 407619.0], ["2026-09-22T18:43:00+00:00", 7.63, 7.64, 7.63, 7.635, 131202.0], ["2026-09-22T18:44:00+00:00", 7.635, 7.64, 7.615, 7.615, 104932.0], ["2026-09-22T18:45:00+00:00", 7.615, 7.62, 7.61, 7.61, 106499.0], ["2026-09-22T18:46:00+00:00", 7.62, 7.62, 7.6119, 7.62, 137642.0], ["2026-09-22T18:47:00+00:00", 7.625, 7.63, 7.62, 7.63, 105416.0], ["2026-09-22T18:48:00+00:00", 7.625, 7.63, 7.62, 7.62, 209543.0], ["2026-09-22T18:49:00+00:00", 7.625, 7.63, 7.62, 7.625, 268923.0], ["2026-09-22T18:50:00+00:00", 7.622, 7.63, 7.6101, 7.615, 156182.0], ["2026-09-22T18:51:00+00:00", 7.615, 7.62, 7.61, 7.615, 208300.0], ["2026-09-22T18:52:00+00:00", 7.615, 7.615, 7.61, 7.615, 19681.0], ["2026-09-22T18:53:00+00:00", 7.615, 7.615, 7.605, 7.605, 71857.0], ["2026-09-22T18:54:00+00:00", 7.602, 7.6081, 7.59, 7.605, 153282.0], ["2026-09-22T18:55:00+00:00", 7.61, 7.645, 7.6, 7.635, 557739.0], ["2026-09-22T18:56:00+00:00", 7.635, 7.65, 7.63, 7.65, 190783.0], ["2026-09-22T18:57:00+00:00", 7.65, 7.66, 7.64, 7.655, 324201.0], ["2026-09-22T18:58:00+00:00", 7.655, 7.67, 7.65, 7.665, 502795.0], ["2026-09-22T18:59:00+00:00", 7.6614, 7.67, 7.66, 7.6644, 216513.0], ["2026-09-22T19:00:00+00:00", 7.665, 7.68, 7.665, 7.675, 262550.0], ["2026-09-22T19:01:00+00:00", 7.675, 7.68, 7.67, 7.68, 87110.0], ["2026-09-22T19:02:00+00:00", 7.675, 7.7, 7.6701, 7.7, 487262.0], ["2026-09-22T19:03:00+00:00", 7.695, 7.695, 7.66, 7.665, 223752.0], ["2026-09-22T19:04:00+00:00", 7.665, 7.67, 7.66, 7.665, 54881.0], ["2026-09-22T19:05:00+00:00", 7.665, 7.67, 7.65, 7.655, 279464.0], ["2026-09-22T19:06:00+00:00", 7.655, 7.67, 7.6533, 7.665, 285105.0], ["2026-09-22T19:07:00+00:00", 7.66, 7.68, 7.66, 7.6643, 260098.0], ["2026-09-22T19:08:00+00:00", 7.6673, 7.67, 7.654, 7.654, 164205.0], ["2026-09-22T19:09:00+00:00", 7.65, 7.67, 7.65, 7.67, 266678.0], ["2026-09-22T19:10:00+00:00", 7.665, 7.67, 7.64, 7.645, 352761.0], ["2026-09-22T19:11:00+00:00", 7.65, 7.65, 7.64, 7.645, 280362.0], ["2026-09-22T19:12:00+00:00", 7.65, 7.65, 7.645, 7.645, 70665.0], ["2026-09-22T19:13:00+00:00", 7.645, 7.66, 7.6329, 7.66, 322684.0], ["2026-09-22T19:14:00+00:00", 7.66, 7.66, 7.65, 7.655, 109938.0], ["2026-09-22T19:15:00+00:00", 7.655, 7.66, 7.63, 7.635, 136346.0], ["2026-09-22T19:16:00+00:00", 7.635, 7.64, 7.63, 7.635, 78169.0], ["2026-09-22T19:17:00+00:00", 7.635, 7.64, 7.61, 7.625, 311733.0], ["2026-09-22T19:18:00+00:00", 7.625, 7.63, 7.61, 7.615, 376856.0], ["2026-09-22T19:19:00+00:00", 7.615, 7.62, 7.61, 7.62, 308665.0], ["2026-09-22T19:20:00+00:00", 7.62, 7.64, 7.615, 7.622, 342289.0], ["2026-09-22T19:21:00+00:00", 7.6202, 7.63, 7.62, 7.625, 114980.0], ["2026-09-22T19:22:00+00:00", 7.6286, 7.64, 7.62, 7.64, 205281.0], ["2026-09-22T19:23:00+00:00", 7.635, 7.64, 7.625, 7.6251, 191191.0], ["2026-09-22T19:24:00+00:00", 7.625, 7.64, 7.62, 7.635, 393617.0], ["2026-09-22T19:25:00+00:00", 7.635, 7.65, 7.63, 7.645, 330805.0], ["2026-09-22T19:26:00+00:00", 7.6444, 7.66, 7.63, 7.655, 585813.0], ["2026-09-22T19:27:00+00:00", 7.65, 7.66, 7.65, 7.655, 57529.0], ["2026-09-22T19:28:00+00:00", 7.655, 7.66, 7.65, 7.655, 268878.0], ["2026-09-22T19:29:00+00:00", 7.655, 7.66, 7.65, 7.655, 134393.0], ["2026-09-22T19:30:00+00:00", 7.655, 7.655, 7.635, 7.6398, 197487.0], ["2026-09-22T19:31:00+00:00", 7.64, 7.64, 7.63, 7.63, 168433.0], ["2026-09-22T19:32:00+00:00", 7.635, 7.64, 7.63, 7.6399, 146021.0], ["2026-09-22T19:33:00+00:00", 7.635, 7.64, 7.63, 7.635, 57620.0], ["2026-09-22T19:34:00+00:00", 7.635, 7.64, 7.63, 7.64, 101449.0], ["2026-09-22T19:35:00+00:00", 7.645, 7.65, 7.64, 7.645, 221261.0], ["2026-09-22T19:36:00+00:00", 7.64, 7.66, 7.64, 7.6533, 146079.0], ["2026-09-22T19:37:00+00:00", 7.66, 7.66, 7.6443, 7.6443, 179545.0], ["2026-09-22T19:38:00+00:00", 7.645, 7.65, 7.64, 7.645, 112849.0], ["2026-09-22T19:39:00+00:00", 7.645, 7.65, 7.64, 7.645, 177058.0], ["2026-09-22T19:40:00+00:00", 7.6499, 7.65, 7.64, 7.645, 79470.0], ["2026-09-22T19:41:00+00:00", 7.645, 7.66, 7.64, 7.6532, 414456.0], ["2026-09-22T19:42:00+00:00", 7.6502, 7.66, 7.645, 7.66, 182984.0], ["2026-09-22T19:43:00+00:00", 7.6599, 7.66, 7.65, 7.655, 147953.0], ["2026-09-22T19:44:00+00:00", 7.66, 7.67, 7.65, 7.655, 294345.0], ["2026-09-22T19:45:00+00:00", 7.655, 7.66, 7.65, 7.655, 24226.0], ["2026-09-22T19:46:00+00:00", 7.6581, 7.67, 7.6521, 7.6677, 181382.0], ["2026-09-22T19:47:00+00:00", 7.6648, 7.68, 7.66, 7.675, 186249.0], ["2026-09-22T19:48:00+00:00", 7.6701, 7.68, 7.67, 7.68, 241819.0], ["2026-09-22T19:49:00+00:00", 7.675, 7.7, 7.6701, 7.695, 261860.0], ["2026-09-22T19:50:00+00:00", 7.695, 7.7, 7.68, 7.685, 143353.0], ["2026-09-22T19:51:00+00:00", 7.6841, 7.7, 7.68, 7.695, 287796.0], ["2026-09-22T19:52:00+00:00", 7.69, 7.7, 7.69, 7.695, 326649.0], ["2026-09-22T19:53:00+00:00", 7.6901, 7.7, 7.68, 7.685, 116238.0], ["2026-09-22T19:54:00+00:00", 7.69, 7.71, 7.69, 7.7037, 575793.0], ["2026-09-22T19:55:00+00:00", 7.705, 7.71, 7.69, 7.695, 185888.0], ["2026-09-22T19:56:00+00:00", 7.695, 7.71, 7.68, 7.71, 317819.0], ["2026-09-22T19:57:00+00:00", 7.705, 7.73, 7.705, 7.7151, 562856.0], ["2026-09-22T19:58:00+00:00", 7.715, 7.72, 7.7, 7.715, 509909.0], ["2026-09-22T19:59:00+00:00", 7.715, 7.745, 7.715, 7.725, 714636.0], ["2026-09-22T20:00:00+00:00", 7.72, 7.73, 7.7, 7.728, 3184865.0]]