[["2026-09-23T13:30:00+00:00", 8.39, 8.45, 8.27, 8.325, 361584.0], ["2026-09-23T13:31:00+00:00", 8.325, 8.3399, 8.26, 8.325, 101146.0], ["2026-09-23T13:32:00+00:00", 8.33, 8.34, 8.2204, 8.2228, 122268.0], ["2026-09-23T13:33:00+00:00", 8.225, 8.24, 8.15, 8.155, 276876.0], ["2026-09-23T13:34:00+00:00", 8.155, 8.2, 8.08, 8.09, 160277.0], ["2026-09-23T13:35:00+00:00", 8.1, 8.11, 8.055, 8.0699, 159649.0], ["2026-09-23T13:36:00+00:00", 8.0614, 8.08, 8.03, 8.06, 107368.0], ["2026-09-23T13:37:00+00:00", 8.06, 8.11, 8.06, 8.095, 95447.0], ["2026-09-23T13:38:00+00:00", 8.1, 8.11, 8.06, 8.06, 83961.0], ["2026-09-23T13:39:00+00:00", 8.0799, 8.0993, 8.0659, 8.095, 48416.0], ["2026-09-23T13:40:00+00:00", 8.095, 8.1299, 8.09, 8.12, 91111.0], ["2026-09-23T13:41:00+00:00", 8.115, 8.13, 8.112, 8.1271, 42293.0], ["2026-09-23T13:42:00+00:00", 8.1299, 8.15, 8.0962, 8.145, 95997.0], ["2026-09-23T13:43:00+00:00", 8.15, 8.23, 8.15, 8.23, 112298.0], ["2026-09-23T13:44:00+00:00", 8.2299, 8.27, 8.2215, 8.23, 64926.0], ["2026-09-23T13:45:00+00:00", 8.23, 8.265, 8.215, 8.2201, 69528.0], ["2026-09-23T13:46:00+00:00", 8.2322, 8.27, 8.2312, 8.255, 21115.0], ["2026-09-23T13:47:00+00:00", 8.26, 8.286, 8.235, 8.28, 55618.0], ["2026-09-23T13:48:00+00:00", 8.2899, 8.3, 8.2629, 8.265, 24235.0], ["2026-09-23T13:49:00+00:00", 8.2652, 8.285, 8.24, 8.275, 40723.0], ["2026-09-23T13:50:00+00:00", 8.2783, 8.2783, 8.25, 8.255, 17343.0], ["2026-09-23T13:51:00+00:00", 8.255, 8.255, 8.22, 8.2301, 29941.0], ["2026-09-23T13:52:00+00:00", 8.25, 8.25, 8.23, 8.236, 16068.0], ["2026-09-23T13:53:00+00:00", 8.23, 8.245, 8.22, 8.235, 9129.0], ["2026-09-23T13:54:00+00:00", 8.235, 8.27, 8.23, 8.2379, 91399.0], ["2026-09-23T13:55:00+00:00", 8.235, 8.245, 8.225, 8.225, 17797.0], ["2026-09-23T13:56:00+00:00", 8.23, 8.2491, 8.225, 8.24, 11137.0], ["2026-09-23T13:57:00+00:00", 8.25, 8.26, 8.24, 8.26, 44891.0], ["2026-09-23T13:58:00+00:00", 8.26, 8.285, 8.25, 8.26, 26917.0], ["2026-09-23T13:59:00+00:00", 8.255, 8.2584, 8.23, 8.23, 8259.0], ["2026-09-23T14:00:00+00:00", 8.23, 8.24, 8.195, 8.23, 123872.0], ["2026-09-23T14:01:00+00:00", 8.235, 8.25, 8.235, 8.245, 22637.0], ["2026-09-23T14:02:00+00:00", 8.2417, 8.2417, 8.16, 8.17, 54861.0], ["2026-09-23T14:03:00+00:00", 8.175, 8.175, 8.14, 8.145, 33596.0], ["2026-09-23T14:04:00+00:00", 8.1423, 8.1651, 8.14, 8.1599, 44534.0], ["2026-09-23T14:05:00+00:00", 8.155, 8.155, 8.125, 8.13, 40752.0], ["2026-09-23T14:06:00+00:00", 8.13, 8.13, 8.09, 8.095, 49295.0], ["2026-09-23T14:07:00+00:00", 8.095, 8.13, 8.085, 8.105, 115565.0], ["2026-09-23T14:08:00+00:00", 8.105, 8.11, 8.07, 8.07, 70534.0], ["2026-09-23T14:09:00+00:00", 8.0716, 8.0716, 8.05, 8.05, 69426.0], ["2026-09-23T14:10:00+00:00", 8.0501, 8.08, 8.04, 8.06, 64716.0], ["2026-09-23T14:11:00+00:00", 8.065, 8.065, 8.025, 8.04, 96125.0], ["2026-09-23T14:12:00+00:00", 8.0478, 8.06, 8.04, 8.0484, 73030.0], ["2026-09-23T14:13:00+00:00", 8.0494, 8.0494, 8.0003, 8.01, 81077.0], ["2026-09-23T14:14:00+00:00", 8.0099, 8.015, 7.98, 8.0, 127105.0], ["2026-09-23T14:15:00+00:00", 7.995, 8.01, 7.97, 7.995, 95999.0], ["2026-09-23T14:16:00+00:00", 8.0, 8.0299, 7.98, 8.005, 129630.0], ["2026-09-23T14:17:00+00:00", 8.015, 8.02, 7.9701, 7.9701, 62541.0], ["2026-09-23T14:18:00+00:00", 7.975, 7.9799, 7.94, 7.945, 116316.0], ["2026-09-23T14:19:00+00:00", 7.94, 7.95, 7.91, 7.9185, 58752.0], ["2026-09-23T14:20:00+00:00", 7.91, 7.95, 7.91, 7.945, 61930.0], ["2026-09-23T14:21:00+00:00", 7.9418, 7.965, 7.94, 7.94, 45811.0], ["2026-09-23T14:22:00+00:00", 7.945, 7.945, 7.9, 7.9299, 70848.0], ["2026-09-23T14:23:00+00:00", 7.9299, 7.935, 7.91, 7.9178, 21888.0], ["2026-09-23T14:24:00+00:00", 7.915, 7.925, 7.875, 7.915, 185803.0], ["2026-09-23T14:25:00+00:00", 7.915, 7.95, 7.915, 7.945, 46091.0], ["2026-09-23T14:26:00+00:00", 7.945, 7.95, 7.93, 7.93, 30437.0], ["2026-09-23T14:27:00+00:00", 7.9364, 7.94, 7.925, 7.9325, 19713.0], ["2026-09-23T14:28:00+00:00", 7.9398, 7.94, 7.9214, 7.9214, 21702.0], ["2026-09-23T14:29:00+00:00", 7.92, 7.925, 7.9, 7.925, 28258.0], ["2026-09-23T14:30:00+00:00", 7.92, 7.93, 7.92, 7.9204, 11537.0], ["2026-09-23T14:31:00+00:00", 7.93, 7.955, 7.915, 7.955, 45991.0], ["2026-09-23T14:32:00+00:00", 7.9501, 7.98, 7.9501, 7.965, 32449.0], ["2026-09-23T14:33:00+00:00", 7.965, 7.9798, 7.96, 7.9699, 29334.0], ["2026-09-23T14:34:00+00:00", 7.965, 8.0, 7.965, 7.9986, 39127.0], ["2026-09-23T14:35:00+00:00", 7.995, 8.03, 7.9901, 8.015, 64168.0], ["2026-09-23T14:36:00+00:00", 8.0177, 8.035, 8.01, 8.015, 17876.0], ["2026-09-23T14:37:00+00:00", 8.02, 8.03, 8.0, 8.0099, 28316.0], ["2026-09-23T14:38:00+00:00", 8.005, 8.005, 7.95, 7.96, 17875.0], ["2026-09-23T14:39:00+00:00", 7.96, 7.975, 7.96, 7.965, 13351.0], ["2026-09-23T14:40:00+00:00", 7.965, 7.97, 7.95, 7.95, 34097.0], ["2026-09-23T14:41:00+00:00", 7.96, 7.97, 7.9501, 7.9692, 16847.0], ["2026-09-23T14:42:00+00:00", 7.96, 7.96, 7.945, 7.9597, 37091.0], ["2026-09-23T14:43:00+00:00", 7.952, 7.955, 7.92, 7.925, 112221.0], ["2026-09-23T14:44:00+00:00", 7.925, 7.94, 7.92, 7.935, 16129.0], ["2026-09-23T14:45:00+00:00", 7.94, 7.95, 7.92, 7.94, 56498.0], ["2026-09-23T14:46:00+00:00", 7.94, 7.94, 7.93, 7.93, 26075.0], ["2026-09-23T14:47:00+00:00", 7.935, 7.96, 7.91, 7.94, 70815.0], ["2026-09-23T14:48:00+00:00", 7.9485, 7.96, 7.94, 7.955, 25131.0], ["2026-09-23T14:49:00+00:00", 7.9586, 7.9599, 7.94, 7.9466, 8552.0], ["2026-09-23T14:50:00+00:00", 7.945, 7.97, 7.9399, 7.9399, 15090.0], ["2026-09-23T14:51:00+00:00", 7.935, 8.0, 7.93, 7.975, 17412.0], ["2026-09-23T14:52:00+00:00", 7.97, 7.97, 7.96, 7.965, 5971.0], ["2026-09-23T14:53:00+00:00", 7.9684, 7.98, 7.965, 7.975, 9048.0], ["2026-09-23T14:54:00+00:00", 7.975, 7.99, 7.9718, 7.99, 75040.0], ["2026-09-23T14:55:00+00:00", 7.99, 7.99, 7.955, 7.955, 16561.0], ["2026-09-23T14:56:00+00:00", 7.955, 7.96, 7.935, 7.94, 21269.0], ["2026-09-23T14:57:00+00:00", 7.94, 7.98, 7.94, 7.965, 28824.0], ["2026-09-23T14:58:00+00:00", 7.96, 7.97, 7.95, 7.9529, 11502.0], ["2026-09-23T14:59:00+00:00", 7.9578, 7.96, 7.95, 7.955, 5394.0], ["2026-09-23T15:00:00+00:00", 7.955, 7.955, 7.9301, 7.955, 14880.0], ["2026-09-23T15:01:00+00:00", 7.955, 7.97, 7.955, 7.965, 9343.0], ["2026-09-23T15:02:00+00:00", 7.965, 7.965, 7.945, 7.95, 3820.0], ["2026-09-23T15:03:00+00:00", 7.95, 7.955, 7.93, 7.93, 5356.0], ["2026-09-23T15:04:00+00:00", 7.93, 7.93, 7.91, 7.92, 38890.0], ["2026-09-23T15:05:00+00:00", 7.9283, 7.9295, 7.91, 7.915, 120720.0], ["2026-09-23T15:06:00+00:00", 7.91, 7.945, 7.91, 7.935, 27158.0], ["2026-09-23T15:07:00+00:00", 7.94, 7.9619, 7.94, 7.95, 9262.0], ["2026-09-23T15:08:00+00:00", 7.96, 7.97, 7.96, 7.97, 6321.0], ["2026-09-23T15:09:00+00:00", 7.98, 8.0, 7.98, 7.985, 19037.0], ["2026-09-23T15:10:00+00:00", 7.98, 7.99, 7.97, 7.975, 12228.0], ["2026-09-23T15:11:00+00:00", 7.98, 8.0, 7.975, 7.98, 30351.0], ["2026-09-23T15:12:00+00:00", 7.9882, 7.99, 7.98, 7.98, 8015.0], ["2026-09-23T15:13:00+00:00", 7.9782, 7.9976, 7.975, 7.9976, 22472.0], ["2026-09-23T15:14:00+00:00", 7.995, 8.0, 7.9917, 7.9917, 12989.0], ["2026-09-23T15:15:00+00:00", 7.995, 8.0, 7.99, 7.995, 11688.0], ["2026-09-23T15:16:00+00:00", 7.9971, 8.035, 7.995, 8.03, 30831.0], ["2026-09-23T15:17:00+00:00", 8.03, 8.035, 8.015, 8.015, 10553.0], ["2026-09-23T15:18:00+00:00", 8.015, 8.025, 8.0101, 8.025, 8654.0], ["2026-09-23T15:19:00+00:00", 8.025, 8.03, 8.015, 8.0261, 11815.0], ["2026-09-23T15:20:00+00:00", 8.03, 8.03, 8.005, 8.005, 12222.0], ["2026-09-23T15:21:00+00:00", 8.005, 8.005, 7.975, 7.995, 20153.0], ["2026-09-23T15:22:00+00:00", 7.9954, 8.005, 7.995, 7.9999, 7951.0], ["2026-09-23T15:23:00+00:00", 7.995, 8.007, 7.995, 7.995, 16451.0], ["2026-09-23T15:24:00+00:00", 7.995, 8.02, 7.995, 8.0171, 10206.0], ["2026-09-23T15:25:00+00:00", 8.02, 8.02, 8.015, 8.015, 7782.0], ["2026-09-23T15:26:00+00:00", 8.02, 8.03, 8.0122, 8.0122, 15030.0], ["2026-09-23T15:27:00+00:00", 8.015, 8.0295, 8.005, 8.005, 20921.0], ["2026-09-23T15:28:00+00:00", 8.005, 8.015, 7.995, 8.01, 14445.0], ["2026-09-23T15:29:00+00:00", 8.005, 8.005, 7.99, 7.995, 4186.0], ["2026-09-23T15:30:00+00:00", 7.99, 7.99, 7.97, 7.975, 13423.0], ["2026-09-23T15:31:00+00:00", 7.975, 7.98, 7.9692, 7.975, 10206.0], ["2026-09-23T15:32:00+00:00", 7.975, 7.975, 7.96, 7.97, 37378.0], ["2026-09-23T15:33:00+00:00", 7.97, 7.97, 7.964, 7.965, 2803.0], ["2026-09-23T15:34:00+00:00", 7.97, 7.99, 7.97, 7.975, 15615.0], ["2026-09-23T15:35:00+00:00", 7.975, 7.9782, 7.9632, 7.9632, 1667.0], ["2026-09-23T15:36:00+00:00", 7.965, 7.97, 7.96, 7.9686, 3230.0], ["2026-09-23T15:37:00+00:00", 7.965, 7.97, 7.96, 7.965, 7678.0], ["2026-09-23T15:38:00+00:00", 7.9686, 7.9686, 7.94, 7.95, 23379.0], ["2026-09-23T15:39:00+00:00", 7.945, 7.9497, 7.93, 7.9324, 12646.0], ["2026-09-23T15:40:00+00:00", 7.935, 7.9499, 7.935, 7.945, 15506.0], ["2026-09-23T15:41:00+00:00", 7.945, 7.9592, 7.9201, 7.9201, 36018.0], ["2026-09-23T15:42:00+00:00", 7.9299, 7.939, 7.92, 7.935, 29505.0], ["2026-09-23T15:43:00+00:00", 7.935, 7.9585, 7.93, 7.9585, 11470.0], ["2026-09-23T15:44:00+00:00", 7.96, 7.965, 7.95, 7.955, 53109.0], ["2026-09-23T15:45:00+00:00", 7.955, 7.9678, 7.955, 7.955, 10415.0], ["2026-09-23T15:46:00+00:00", 7.95, 7.955, 7.95, 7.955, 8086.0], ["2026-09-23T15:47:00+00:00", 7.955, 7.9599, 7.94, 7.945, 14264.0], ["2026-09-23T15:48:00+00:00", 7.94, 7.945, 7.94, 7.94, 18312.0], ["2026-09-23T15:49:00+00:00", 7.932, 7.94, 7.93, 7.935, 18477.0], ["2026-09-23T15:50:00+00:00", 7.935, 7.9363, 7.92, 7.92, 12844.0], ["2026-09-23T15:51:00+00:00", 7.925, 7.925, 7.91, 7.91, 32083.0], ["2026-09-23T15:52:00+00:00", 7.9196, 7.92, 7.91, 7.91, 18452.0], ["2026-09-23T15:53:00+00:00", 7.915, 7.92, 7.9002, 7.92, 23637.0], ["2026-09-23T15:54:00+00:00", 7.92, 7.9295, 7.915, 7.9265, 11569.0], ["2026-09-23T15:55:00+00:00", 7.925, 7.945, 7.925, 7.945, 7906.0], ["2026-09-23T15:56:00+00:00", 7.94, 7.945, 7.9313, 7.935, 8926.0], ["2026-09-23T15:57:00+00:00", 7.935, 7.935, 7.915, 7.9214, 12591.0], ["2026-09-23T15:58:00+00:00", 7.92, 7.92, 7.905, 7.915, 16134.0], ["2026-09-23T15:59:00+00:00", 7.92, 7.92, 7.91, 7.91, 2777.0], ["2026-09-23T16:00:00+00:00", 7.9115, 7.915, 7.91, 7.915, 7644.0], ["2026-09-23T16:01:00+00:00", 7.915, 7.915, 7.9, 7.905, 9631.0], ["2026-09-23T16:02:00+00:00", 7.9, 7.905, 7.9, 7.905, 8620.0], ["2026-09-23T16:03:00+00:00", 7.9, 7.91, 7.9, 7.905, 23574.0], ["2026-09-23T16:04:00+00:00", 7.905, 7.91, 7.905, 7.905, 4995.0], ["2026-09-23T16:05:00+00:00", 7.905, 7.91, 7.9001, 7.905, 8681.0], ["2026-09-23T16:06:00+00:00", 7.905, 7.92, 7.905, 7.92, 7163.0], ["2026-09-23T16:07:00+00:00", 7.92, 7.93, 7.92, 7.925, 5720.0], ["2026-09-23T16:08:00+00:00", 7.92, 7.9295, 7.92, 7.9201, 5038.0], ["2026-09-23T16:09:00+00:00", 7.925, 7.94, 7.91, 7.93, 42923.0], ["2026-09-23T16:10:00+00:00", 7.935, 7.935, 7.905, 7.915, 56614.0], ["2026-09-23T16:11:00+00:00", 7.91, 7.9182, 7.91, 7.9182, 2436.0], ["2026-09-23T16:12:00+00:00", 7.9178, 7.9378, 7.9103, 7.93, 8560.0], ["2026-09-23T16:13:00+00:00", 7.935, 7.95, 7.935, 7.945, 16076.0], ["2026-09-23T16:14:00+00:00", 7.9471, 7.95, 7.945, 7.945, 39471.0], ["2026-09-23T16:15:00+00:00", 7.95, 7.96, 7.9418, 7.9418, 36041.0], ["2026-09-23T16:16:00+00:00", 7.945, 7.95, 7.935, 7.935, 8484.0], ["2026-09-23T16:17:00+00:00", 7.935, 7.935, 7.925, 7.93, 5281.0], ["2026-09-23T16:18:00+00:00", 7.93, 7.94, 7.93, 7.935, 9315.0], ["2026-09-23T16:19:00+00:00", 7.9317, 7.9398, 7.93, 7.935, 3652.0], ["2026-09-23T16:20:00+00:00", 7.935, 7.95, 7.935, 7.945, 65771.0], ["2026-09-23T16:21:00+00:00", 7.9414, 7.9414, 7.932, 7.9399, 6524.0], ["2026-09-23T16:22:00+00:00", 7.9344, 7.95, 7.9344, 7.941, 17960.0], ["2026-09-23T16:23:00+00:00", 7.945, 7.9599, 7.941, 7.945, 18733.0], ["2026-09-23T16:24:00+00:00", 7.94, 7.9499, 7.935, 7.935, 11870.0], ["2026-09-23T16:25:00+00:00", 7.94, 7.9495, 7.935, 7.945, 5196.0], ["2026-09-23T16:26:00+00:00", 7.945, 7.9479, 7.945, 7.9479, 2037.0], ["2026-09-23T16:27:00+00:00", 7.945, 7.98, 7.9414, 7.98, 61132.0], ["2026-09-23T16:28:00+00:00", 7.9715, 7.975, 7.9601, 7.9699, 7658.0], ["2026-09-23T16:29:00+00:00", 7.965, 7.9699, 7.96, 7.96, 4535.0], ["2026-09-23T16:30:00+00:00", 7.955, 7.955, 7.9503, 7.9503, 1496.0], ["2026-09-23T16:31:00+00:00", 7.95, 7.95, 7.94, 7.945, 7123.0], ["2026-09-23T16:32:00+00:00", 7.945, 7.9499, 7.945, 7.945, 2441.0], ["2026-09-23T16:33:00+00:00", 7.9454, 7.9478, 7.94, 7.945, 1060.0], ["2026-09-23T16:34:00+00:00", 7.945, 7.945, 7.941, 7.945, 1070.0], ["2026-09-23T16:35:00+00:00", 7.945, 7.945, 7.93, 7.9301, 7366.0], ["2026-09-23T16:36:00+00:00", 7.935, 7.9384, 7.9319, 7.935, 3541.0], ["2026-09-23T16:37:00+00:00", 7.935, 7.935, 7.9319, 7.935, 1551.0], ["2026-09-23T16:38:00+00:00", 7.935, 7.94, 7.9304, 7.9377, 3000.0], ["2026-09-23T16:39:00+00:00", 7.935, 7.9499, 7.935, 7.9499, 10419.0], ["2026-09-23T16:40:00+00:00", 7.945, 7.945, 7.94, 7.945, 5217.0], ["2026-09-23T16:41:00+00:00", 7.945, 7.945, 7.935, 7.935, 3445.0], ["2026-09-23T16:42:00+00:00", 7.94, 7.955, 7.94, 7.945, 7337.0], ["2026-09-23T16:43:00+00:00", 7.945, 7.96, 7.94, 7.941, 25007.0], ["2026-09-23T16:44:00+00:00", 7.945, 7.95, 7.945, 7.9481, 15384.0], ["2026-09-23T16:45:00+00:00", 7.95, 7.95, 7.93, 7.935, 6771.0], ["2026-09-23T16:46:00+00:00", 7.935, 7.9397, 7.93, 7.9397, 2815.0], ["2026-09-23T16:47:00+00:00", 7.94, 7.9499, 7.935, 7.94, 12533.0], ["2026-09-23T16:48:00+00:00", 7.93, 7.93, 7.925, 7.925, 15991.0], ["2026-09-23T16:49:00+00:00", 7.925, 7.9297, 7.9171, 7.92, 8312.0], ["2026-09-23T16:50:00+00:00", 7.915, 7.9199, 7.9, 7.9199, 12364.0], ["2026-09-23T16:51:00+00:00", 7.91, 7.91, 7.9014, 7.908, 13536.0], ["2026-09-23T16:52:00+00:00", 7.9022, 7.9198, 7.9004, 7.914, 9415.0], ["2026-09-23T16:53:00+00:00", 7.91, 7.91, 7.9, 7.905, 7432.0], ["2026-09-23T16:54:00+00:00", 7.905, 7.905, 7.88, 7.885, 52624.0], ["2026-09-23T16:55:00+00:00", 7.89, 7.895, 7.88, 7.8868, 19965.0], ["2026-09-23T16:56:00+00:00", 7.885, 7.89, 7.8805, 7.8899, 5320.0], ["2026-09-23T16:57:00+00:00", 7.8882, 7.895, 7.88, 7.8881, 7871.0], ["2026-09-23T16:58:00+00:00", 7.885, 7.9, 7.882, 7.895, 18348.0], ["2026-09-23T16:59:00+00:00", 7.895, 7.9, 7.89, 7.9, 4515.0], ["2026-09-23T17:00:00+00:00", 7.895, 7.8982, 7.89, 7.895, 2577.0], ["2026-09-23T17:01:00+00:00", 7.89, 7.9082, 7.885, 7.9082, 17408.0], ["2026-09-23T17:02:00+00:00", 7.9, 7.9, 7.88, 7.88, 20188.0], ["2026-09-23T17:03:00+00:00", 7.885, 7.895, 7.885, 7.89, 10904.0], ["2026-09-23T17:04:00+00:00", 7.895, 7.905, 7.891, 7.905, 8679.0], ["2026-09-23T17:05:00+00:00", 7.9, 7.9, 7.895, 7.895, 3359.0], ["2026-09-23T17:06:00+00:00", 7.9, 7.905, 7.895, 7.8999, 8126.0], ["2026-09-23T17:07:00+00:00", 7.8995, 7.905, 7.89, 7.89, 7845.0], ["2026-09-23T17:08:00+00:00", 7.8978, 7.8978, 7.891, 7.891, 1779.0], ["2026-09-23T17:09:00+00:00", 7.892, 7.9, 7.89, 7.8921, 1445.0], ["2026-09-23T17:10:00+00:00", 7.895, 7.9, 7.89, 7.895, 6020.0], ["2026-09-23T17:11:00+00:00", 7.895, 7.9, 7.89, 7.895, 7778.0], ["2026-09-23T17:12:00+00:00", 7.8922, 7.8978, 7.89, 7.891, 4444.0], ["2026-09-23T17:13:00+00:00", 7.895, 7.895, 7.89, 7.8923, 3531.0], ["2026-09-23T17:14:00+00:00", 7.895, 7.905, 7.89, 7.905, 4501.0], ["2026-09-23T17:15:00+00:00", 7.9, 7.91, 7.9, 7.91, 961.0], ["2026-09-23T17:16:00+00:00", 7.905, 7.92, 7.905, 7.92, 4233.0], ["2026-09-23T17:17:00+00:00", 7.925, 7.9287, 7.92, 7.925, 5296.0], ["2026-09-23T17:18:00+00:00", 7.925, 7.9269, 7.921, 7.925, 6723.0], ["2026-09-23T17:19:00+00:00", 7.9299, 7.931, 7.925, 7.925, 13142.0], ["2026-09-23T17:20:00+00:00", 7.925, 7.925, 7.905, 7.91, 8595.0], ["2026-09-23T17:21:00+00:00", 7.9146, 7.92, 7.9114, 7.915, 16878.0], ["2026-09-23T17:22:00+00:00", 7.9199, 7.925, 7.91, 7.925, 14704.0], ["2026-09-23T17:23:00+00:00", 7.925, 7.93, 7.92, 7.92, 17630.0], ["2026-09-23T17:24:00+00:00", 7.915, 7.915, 7.88, 7.89, 24474.0], ["2026-09-23T17:25:00+00:00", 7.89, 7.89, 7.885, 7.8899, 8051.0], ["2026-09-23T17:26:00+00:00", 7.885, 7.8897, 7.872, 7.88, 24515.0], ["2026-09-23T17:27:00+00:00", 7.875, 7.955, 7.85, 7.955, 153804.0], ["2026-09-23T17:28:00+00:00", 7.955, 7.975, 7.93, 7.965, 81677.0], ["2026-09-23T17:29:00+00:00", 7.9676, 7.99, 7.955, 7.975, 30867.0], ["2026-09-23T17:30:00+00:00", 7.97, 8.005, 7.97, 8.0, 67696.0], ["2026-09-23T17:31:00+00:00", 8.005, 8.02, 7.995, 8.01, 38098.0], ["2026-09-23T17:32:00+00:00", 8.015, 8.02, 7.985, 8.02, 45765.0], ["2026-09-23T17:33:00+00:00", 8.02, 8.02, 8.005, 8.01, 9245.0], ["2026-09-23T17:34:00+00:00", 8.0, 8.01, 7.99, 7.995, 68153.0], ["2026-09-23T17:35:00+00:00", 7.99, 7.99, 7.95, 7.955, 16308.0], ["2026-09-23T17:36:00+00:00", 7.955, 7.965, 7.951, 7.9522, 22554.0], ["2026-09-23T17:37:00+00:00", 7.955, 7.958, 7.905, 7.915, 20297.0], ["2026-09-23T17:38:00+00:00", 7.915, 7.9199, 7.9, 7.91, 29884.0], ["2026-09-23T17:39:00+00:00", 7.905, 7.91, 7.89, 7.8999, 70391.0], ["2026-09-23T17:40:00+00:00", 7.9, 7.9, 7.865, 7.875, 23329.0], ["2026-09-23T17:41:00+00:00", 7.875, 7.9, 7.875, 7.9, 110941.0], ["2026-09-23T17:42:00+00:00", 7.895, 7.915, 7.895, 7.915, 11477.0], ["2026-09-23T17:43:00+00:00", 7.915, 7.9299, 7.915, 7.9293, 79309.0], ["2026-09-23T17:44:00+00:00", 7.92, 7.935, 7.92, 7.935, 7142.0], ["2026-09-23T17:45:00+00:00", 7.935, 7.935, 7.915, 7.92, 15633.0], ["2026-09-23T17:46:00+00:00", 7.925, 7.925, 7.911, 7.9199, 3112.0], ["2026-09-23T17:47:00+00:00", 7.91, 7.92, 7.905, 7.92, 8874.0], ["2026-09-23T17:48:00+00:00", 7.9101, 7.9101, 7.91, 7.91, 6506.0], ["2026-09-23T17:49:00+00:00", 7.915, 7.925, 7.9114, 7.9114, 6987.0], ["2026-09-23T17:50:00+00:00", 7.92, 7.93, 7.915, 7.93, 19185.0], ["2026-09-23T17:51:00+00:00", 7.925, 7.93, 7.92, 7.925, 16608.0], ["2026-09-23T17:52:00+00:00", 7.921, 7.925, 7.9201, 7.9201, 2913.0], ["2026-09-23T17:53:00+00:00", 7.925, 7.925, 7.9091, 7.9091, 5278.0], ["2026-09-23T17:54:00+00:00", 7.91, 7.91, 7.9048, 7.91, 5745.0], ["2026-09-23T17:55:00+00:00", 7.91, 7.92, 7.91, 7.91, 6617.0], ["2026-09-23T17:56:00+00:00", 7.91, 7.915, 7.91, 7.9129, 4359.0], ["2026-09-23T17:57:00+00:00", 7.915, 7.92, 7.911, 7.915, 4188.0], ["2026-09-23T17:58:00+00:00", 7.92, 7.93, 7.92, 7.925, 13778.0], ["2026-09-23T17:59:00+00:00", 7.925, 7.925, 7.9005, 7.915, 37417.0], ["2026-09-23T18:00:00+00:00", 7.9179, 7.9179, 7.9, 7.9, 2028.0], ["2026-09-23T18:01:00+00:00", 7.89, 7.895, 7.875, 7.875, 23079.0], ["2026-09-23T18:02:00+00:00", 7.88, 7.89, 7.875, 7.885, 9355.0], ["2026-09-23T18:03:00+00:00", 7.885, 7.885, 7.872, 7.8738, 11498.0], ["2026-09-23T18:04:00+00:00", 7.875, 7.88, 7.87, 7.87, 1541.0], ["2026-09-23T18:05:00+00:00", 7.875, 7.88, 7.87, 7.875, 4393.0], ["2026-09-23T18:06:00+00:00", 7.875, 7.8899, 7.875, 7.8899, 7606.0], ["2026-09-23T18:07:00+00:00", 7.885, 7.895, 7.88, 7.89, 16795.0], ["2026-09-23T18:08:00+00:00", 7.89, 7.89, 7.885, 7.89, 9275.0], ["2026-09-23T18:09:00+00:00", 7.885, 7.895, 7.885, 7.89, 9494.0], ["2026-09-23T18:10:00+00:00", 7.885, 7.895, 7.885, 7.89, 4876.0], ["2026-09-23T18:11:00+00:00", 7.884, 7.895, 7.884, 7.895, 32868.0], ["2026-09-23T18:12:00+00:00", 7.895, 7.895, 7.885, 7.885, 17256.0], ["2026-09-23T18:13:00+00:00", 7.89, 7.895, 7.89, 7.895, 11785.0], ["2026-09-23T18:14:00+00:00", 7.89, 7.895, 7.875, 7.8814, 70439.0], ["2026-09-23T18:15:00+00:00", 7.89, 7.895, 7.89, 7.895, 4042.0], ["2026-09-23T18:16:00+00:00", 7.895, 7.9, 7.8901, 7.9, 3029.0], ["2026-09-23T18:17:00+00:00", 7.9, 7.905, 7.895, 7.895, 26355.0], ["2026-09-23T18:18:00+00:00", 7.8942, 7.91, 7.885, 7.905, 39427.0], ["2026-09-23T18:19:00+00:00", 7.905, 7.91, 7.9042, 7.905, 2656.0], ["2026-09-23T18:20:00+00:00", 7.9095, 7.91, 7.905, 7.905, 2419.0], ["2026-09-23T18:21:00+00:00", 7.905, 7.905, 7.89, 7.895, 7025.0], ["2026-09-23T18:22:00+00:00", 7.9, 7.91, 7.9, 7.905, 10416.0], ["2026-09-23T18:23:00+00:00", 7.905, 7.91, 7.905, 7.91, 1557.0], ["2026-09-23T18:24:00+00:00", 7.905, 7.91, 7.9, 7.9099, 3719.0], ["2026-09-23T18:25:00+00:00", 7.905, 7.905, 7.89, 7.895, 38328.0], ["2026-09-23T18:26:00+00:00", 7.895, 7.9098, 7.895, 7.9086, 22545.0], ["2026-09-23T18:27:00+00:00", 7.9075, 7.9075, 7.9, 7.9, 8106.0], ["2026-09-23T18:28:00+00:00", 7.895, 7.8968, 7.87, 7.875, 9069.0], ["2026-09-23T18:29:00+00:00", 7.8715, 7.8758, 7.87, 7.8758, 7461.0], ["2026-09-23T18:30:00+00:00", 7.875, 7.875, 7.862, 7.862, 3998.0], ["2026-09-23T18:31:00+00:00", 7.8677, 7.8677, 7.84, 7.845, 24627.0], ["2026-09-23T18:32:00+00:00", 7.8417, 7.86, 7.8417, 7.8571, 12768.0], ["2026-09-23T18:33:00+00:00", 7.855, 7.8601, 7.85, 7.855, 7242.0], ["2026-09-23T18:34:00+00:00", 7.845, 7.86, 7.845, 7.85, 6903.0], ["2026-09-23T18:35:00+00:00", 7.8525, 7.8525, 7.845, 7.845, 2281.0], ["2026-09-23T18:36:00+00:00", 7.85, 7.85, 7.835, 7.845, 29113.0], ["2026-09-23T18:37:00+00:00", 7.845, 7.85, 7.84, 7.841, 6568.0], ["2026-09-23T18:38:00+00:00", 7.845, 7.8501, 7.84, 7.8402, 22066.0], ["2026-09-23T18:39:00+00:00", 7.845, 7.85, 7.8441, 7.8441, 7780.0], ["2026-09-23T18:40:00+00:00", 7.8486, 7.85, 7.84, 7.8445, 3782.0], ["2026-09-23T18:41:00+00:00", 7.845, 7.85, 7.835, 7.845, 10879.0], ["2026-09-23T18:42:00+00:00", 7.8415, 7.86, 7.8415, 7.855, 21478.0], ["2026-09-23T18:43:00+00:00", 7.851, 7.8575, 7.85, 7.8501, 24952.0], ["2026-09-23T18:44:00+00:00", 7.855, 7.8599, 7.84, 7.85, 31082.0], ["2026-09-23T18:45:00+00:00", 7.845, 7.85, 7.83, 7.83, 9645.0], ["2026-09-23T18:46:00+00:00", 7.8299, 7.8299, 7.82, 7.8283, 7386.0], ["2026-09-23T18:47:00+00:00", 7.825, 7.83, 7.82, 7.825, 8712.0], ["2026-09-23T18:48:00+00:00", 7.825, 7.825, 7.8101, 7.8144, 21601.0], ["2026-09-23T18:49:00+00:00", 7.81, 7.825, 7.81, 7.8182, 8792.0], ["2026-09-23T18:50:00+00:00", 7.8113, 7.82, 7.81, 7.8114, 39677.0], ["2026-09-23T18:51:00+00:00", 7.815, 7.815, 7.81, 7.81, 59140.0], ["2026-09-23T18:52:00+00:00", 7.81, 7.82, 7.81, 7.8112, 51917.0], ["2026-09-23T18:53:00+00:00", 7.815, 7.815, 7.76, 7.78, 199183.0], ["2026-09-23T18:54:00+00:00", 7.7803, 7.7889, 7.78, 7.785, 6344.0], ["2026-09-23T18:55:00+00:00", 7.785, 7.79, 7.78, 7.785, 4039.0], ["2026-09-23T18:56:00+00:00", 7.785, 7.8, 7.78, 7.79, 10425.0], ["2026-09-23T18:57:00+00:00", 7.7994, 7.81, 7.795, 7.795, 31477.0], ["2026-09-23T18:58:00+00:00", 7.795, 7.7999, 7.775, 7.775, 13372.0], ["2026-09-23T18:59:00+00:00", 7.775, 7.78, 7.765, 7.765, 34841.0], ["2026-09-23T19:00:00+00:00", 7.765, 7.7677, 7.76, 7.765, 10729.0], ["2026-09-23T19:01:00+00:00", 7.76, 7.785, 7.75, 7.76, 85192.0], ["2026-09-23T19:02:00+00:00", 7.7542, 7.7599, 7.75, 7.7578, 11165.0], ["2026-09-23T19:03:00+00:00", 7.76, 7.76, 7.744, 7.7576, 49290.0], ["2026-09-23T19:04:00+00:00", 7.7503, 7.7699, 7.75, 7.76, 45507.0], ["2026-09-23T19:05:00+00:00", 7.755, 7.76, 7.75, 7.755, 25965.0], ["2026-09-23T19:06:00+00:00", 7.75, 7.75, 7.73, 7.745, 84424.0], ["2026-09-23T19:07:00+00:00", 7.745, 7.745, 7.73, 7.73, 60943.0], ["2026-09-23T19:08:00+00:00", 7.74, 7.75, 7.73, 7.735, 14753.0], ["2026-09-23T19:09:00+00:00", 7.735, 7.735, 7.71, 7.715, 47013.0], ["2026-09-23T19:10:00+00:00", 7.715, 7.73, 7.71, 7.7282, 29733.0], ["2026-09-23T19:11:00+00:00", 7.725, 7.73, 7.72, 7.7206, 16226.0], ["2026-09-23T19:12:00+00:00", 7.72, 7.7399, 7.72, 7.7322, 6778.0], ["2026-09-23T19:13:00+00:00", 7.735, 7.75, 7.735, 7.745, 10658.0], ["2026-09-23T19:14:00+00:00", 7.745, 7.76, 7.74, 7.755, 27007.0], ["2026-09-23T19:15:00+00:00", 7.76, 7.76, 7.715, 7.715, 24070.0], ["2026-09-23T19:16:00+00:00", 7.7199, 7.7199, 7.7101, 7.7145, 4996.0], ["2026-09-23T19:17:00+00:00", 7.715, 7.715, 7.715, 7.715, 3134.0], ["2026-09-23T19:18:00+00:00", 7.7199, 7.725, 7.7129, 7.725, 12319.0], ["2026-09-23T19:19:00+00:00", 7.7258, 7.7399, 7.71, 7.725, 57456.0], ["2026-09-23T19:20:00+00:00", 7.725, 7.725, 7.7004, 7.7004, 12665.0], ["2026-09-23T19:21:00+00:00", 7.705, 7.73, 7.7, 7.725, 52155.0], ["2026-09-23T19:22:00+00:00", 7.725, 7.73, 7.72, 7.73, 18253.0], ["2026-09-23T19:23:00+00:00", 7.7298, 7.7298, 7.72, 7.725, 33160.0], ["2026-09-23T19:24:00+00:00", 7.73, 7.73, 7.715, 7.725, 37248.0], ["2026-09-23T19:25:00+00:00", 7.725, 7.73, 7.71, 7.7151, 18138.0], ["2026-09-23T19:26:00+00:00", 7.715, 7.72, 7.715, 7.72, 6871.0], ["2026-09-23T19:27:00+00:00", 7.715, 7.715, 7.702, 7.705, 27848.0], ["2026-09-23T19:28:00+00:00", 7.705, 7.71, 7.7, 7.7001, 14705.0], ["2026-09-23T19:29:00+00:00", 7.705, 7.71, 7.6905, 7.695, 19653.0], ["2026-09-23T19:30:00+00:00", 7.695, 7.7299, 7.682, 7.725, 78189.0], ["2026-09-23T19:31:00+00:00", 7.725, 7.755, 7.725, 7.745, 26502.0], ["2026-09-23T19:32:00+00:00", 7.745, 7.745, 7.73, 7.73, 26313.0], ["2026-09-23T19:33:00+00:00", 7.7322, 7.738, 7.71, 7.715, 27506.0], ["2026-09-23T19:34:00+00:00", 7.715, 7.725, 7.71, 7.715, 37686.0], ["2026-09-23T19:35:00+00:00", 7.72, 7.72, 7.715, 7.715, 30302.0], ["2026-09-23T19:36:00+00:00", 7.715, 7.715, 7.705, 7.708, 14790.0], ["2026-09-23T19:37:00+00:00", 7.7075, 7.71, 7.7, 7.705, 71838.0], ["2026-09-23T19:38:00+00:00", 7.705, 7.71, 7.695, 7.695, 22755.0], ["2026-09-23T19:39:00+00:00", 7.7, 7.7, 7.68, 7.685, 36783.0], ["2026-09-23T19:40:00+00:00", 7.685, 7.7, 7.68, 7.695, 56359.0], ["2026-09-23T19:41:00+00:00", 7.695, 7.7, 7.69, 7.695, 8749.0], ["2026-09-23T19:42:00+00:00", 7.69, 7.695, 7.6823, 7.6823, 16635.0], ["2026-09-23T19:43:00+00:00", 7.685, 7.685, 7.65, 7.655, 82698.0], ["2026-09-23T19:44:00+00:00", 7.6594, 7.6594, 7.64, 7.645, 15623.0], ["2026-09-23T19:45:00+00:00", 7.645, 7.65, 7.63, 7.645, 53665.0], ["2026-09-23T19:46:00+00:00", 7.6419, 7.65, 7.61, 7.645, 168417.0], ["2026-09-23T19:47:00+00:00", 7.645, 7.66, 7.6423, 7.655, 20816.0], ["2026-09-23T19:48:00+00:00", 7.655, 7.675, 7.655, 7.675, 39575.0], ["2026-09-23T19:49:00+00:00", 7.675, 7.68, 7.66, 7.6799, 28365.0], ["2026-09-23T19:50:00+00:00", 7.68, 7.7, 7.675, 7.685, 70426.0], ["2026-09-23T19:51:00+00:00", 7.685, 7.71, 7.68, 7.71, 48027.0], ["2026-09-23T19:52:00+00:00", 7.7, 7.705, 7.68, 7.685, 30793.0], ["2026-09-23T19:53:00+00:00", 7.685, 7.688, 7.665, 7.68, 46914.0], ["2026-09-23T19:54:00+00:00", 7.685, 7.7, 7.685, 7.695, 43580.0], ["2026-09-23T19:55:00+00:00", 7.69, 7.69, 7.65, 7.66, 35931.0], ["2026-09-23T19:56:00+00:00", 7.655, 7.658, 7.63, 7.645, 66060.0], ["2026-09-23T19:57:00+00:00", 7.645, 7.7, 7.64, 7.695, 121028.0], ["2026-09-23T19:58:00+00:00", 7.6981, 7.74, 7.68, 7.735, 278512.0], ["2026-09-23T19:59:00+00:00", 7.73, 7.74, 7.7, 7.715, 112572.0], ["2026-09-23T20:00:00+00:00", 7.72, 7.8, 7.6962, 7.8, 734274.0]]