[["2026-09-25T13:30:00+00:00", 7.61, 7.63, 7.57, 7.625, 144970.0], ["2026-09-25T13:31:00+00:00", 7.625, 7.67, 7.56, 7.6699, 52109.0], ["2026-09-25T13:32:00+00:00", 7.66, 7.67, 7.5901, 7.6272, 33069.0], ["2026-09-25T13:33:00+00:00", 7.62, 7.62, 7.5728, 7.58, 20403.0], ["2026-09-25T13:34:00+00:00", 7.572, 7.6, 7.56, 7.6, 21993.0], ["2026-09-25T13:35:00+00:00", 7.59, 7.59, 7.56, 7.575, 14379.0], ["2026-09-25T13:36:00+00:00", 7.57, 7.595, 7.57, 7.595, 11728.0], ["2026-09-25T13:37:00+00:00", 7.6, 7.66, 7.6, 7.655, 19095.0], ["2026-09-25T13:38:00+00:00", 7.655, 7.685, 7.655, 7.685, 21641.0], ["2026-09-25T13:39:00+00:00", 7.6899, 7.6899, 7.65, 7.67, 15955.0], ["2026-09-25T13:40:00+00:00", 7.6699, 7.69, 7.665, 7.665, 19568.0], ["2026-09-25T13:41:00+00:00", 7.665, 7.67, 7.6543, 7.665, 12971.0], ["2026-09-25T13:42:00+00:00", 7.665, 7.71, 7.66, 7.705, 35775.0], ["2026-09-25T13:43:00+00:00", 7.705, 7.705, 7.685, 7.685, 12411.0], ["2026-09-25T13:44:00+00:00", 7.68, 7.68, 7.66, 7.66, 12231.0], ["2026-09-25T13:45:00+00:00", 7.652, 7.652, 7.62, 7.63, 20492.0], ["2026-09-25T13:46:00+00:00", 7.64, 7.67, 7.64, 7.665, 13630.0], ["2026-09-25T13:47:00+00:00", 7.665, 7.675, 7.665, 7.675, 5154.0], ["2026-09-25T13:48:00+00:00", 7.67, 7.7, 7.665, 7.68, 30345.0], ["2026-09-25T13:49:00+00:00", 7.68, 7.72, 7.68, 7.715, 30404.0], ["2026-09-25T13:50:00+00:00", 7.715, 7.76, 7.71, 7.735, 42799.0], ["2026-09-25T13:51:00+00:00", 7.74, 7.75, 7.712, 7.715, 14809.0], ["2026-09-25T13:52:00+00:00", 7.71, 7.73, 7.71, 7.715, 12294.0], ["2026-09-25T13:53:00+00:00", 7.71, 7.7186, 7.705, 7.715, 31204.0], ["2026-09-25T13:54:00+00:00", 7.7191, 7.7381, 7.715, 7.725, 14999.0], ["2026-09-25T13:55:00+00:00", 7.725, 7.735, 7.7, 7.72, 36970.0], ["2026-09-25T13:56:00+00:00", 7.72, 7.74, 7.71, 7.74, 9983.0], ["2026-09-25T13:57:00+00:00", 7.735, 7.74, 7.725, 7.74, 7436.0], ["2026-09-25T13:58:00+00:00", 7.735, 7.735, 7.7, 7.7, 16266.0], ["2026-09-25T13:59:00+00:00", 7.71, 7.72, 7.695, 7.72, 37070.0], ["2026-09-25T14:00:00+00:00", 7.72, 7.78, 7.72, 7.765, 38013.0], ["2026-09-25T14:01:00+00:00", 7.766, 7.77, 7.765, 7.765, 19978.0], ["2026-09-25T14:02:00+00:00", 7.765, 7.795, 7.75, 7.779, 31382.0], ["2026-09-25T14:03:00+00:00", 7.77, 7.7778, 7.7601, 7.765, 13574.0], ["2026-09-25T14:04:00+00:00", 7.765, 7.765, 7.7309, 7.735, 14685.0], ["2026-09-25T14:05:00+00:00", 7.735, 7.745, 7.715, 7.73, 24688.0], ["2026-09-25T14:06:00+00:00", 7.73, 7.75, 7.72, 7.745, 22144.0], ["2026-09-25T14:07:00+00:00", 7.75, 7.75, 7.73, 7.73, 22618.0], ["2026-09-25T14:08:00+00:00", 7.73, 7.8, 7.73, 7.785, 45893.0], ["2026-09-25T14:09:00+00:00", 7.79, 7.8, 7.77, 7.785, 73498.0], ["2026-09-25T14:10:00+00:00", 7.785, 7.81, 7.785, 7.8, 31117.0], ["2026-09-25T14:11:00+00:00", 7.795, 7.8295, 7.785, 7.825, 42116.0], ["2026-09-25T14:12:00+00:00", 7.8207, 7.83, 7.815, 7.8299, 38512.0], ["2026-09-25T14:13:00+00:00", 7.825, 7.845, 7.825, 7.835, 49167.0], ["2026-09-25T14:14:00+00:00", 7.8399, 7.84, 7.81, 7.8309, 27004.0], ["2026-09-25T14:15:00+00:00", 7.835, 7.855, 7.815, 7.83, 44561.0], ["2026-09-25T14:16:00+00:00", 7.83, 7.845, 7.8101, 7.82, 42335.0], ["2026-09-25T14:17:00+00:00", 7.82, 7.84, 7.8137, 7.835, 15073.0], ["2026-09-25T14:18:00+00:00", 7.835, 7.9, 7.835, 7.88, 120927.0], ["2026-09-25T14:19:00+00:00", 7.87, 7.9168, 7.8571, 7.9107, 96908.0], ["2026-09-25T14:20:00+00:00", 7.92, 7.95, 7.91, 7.9301, 91879.0], ["2026-09-25T14:21:00+00:00", 7.939, 7.94, 7.891, 7.891, 101387.0], ["2026-09-25T14:22:00+00:00", 7.8931, 7.935, 7.8931, 7.925, 23193.0], ["2026-09-25T14:23:00+00:00", 7.925, 7.96, 7.925, 7.955, 84370.0], ["2026-09-25T14:24:00+00:00", 7.95, 7.955, 7.93, 7.955, 39108.0], ["2026-09-25T14:25:00+00:00", 7.955, 7.97, 7.955, 7.96, 41227.0], ["2026-09-25T14:26:00+00:00", 7.955, 7.96, 7.935, 7.94, 31517.0], ["2026-09-25T14:27:00+00:00", 7.935, 7.96, 7.935, 7.935, 50532.0], ["2026-09-25T14:28:00+00:00", 7.9301, 7.94, 7.89, 7.895, 98229.0], ["2026-09-25T14:29:00+00:00", 7.895, 7.93, 7.89, 7.93, 37311.0], ["2026-09-25T14:30:00+00:00", 7.925, 7.925, 7.89, 7.895, 32139.0], ["2026-09-25T14:31:00+00:00", 7.9, 7.91, 7.885, 7.885, 32000.0], ["2026-09-25T14:32:00+00:00", 7.88, 7.8879, 7.855, 7.86, 34134.0], ["2026-09-25T14:33:00+00:00", 7.8599, 7.87, 7.85, 7.865, 23934.0], ["2026-09-25T14:34:00+00:00", 7.87, 7.885, 7.8614, 7.875, 29350.0], ["2026-09-25T14:35:00+00:00", 7.875, 7.88, 7.865, 7.865, 10873.0], ["2026-09-25T14:36:00+00:00", 7.865, 7.9, 7.8623, 7.875, 21394.0], ["2026-09-25T14:37:00+00:00", 7.879, 7.879, 7.85, 7.85, 78302.0], ["2026-09-25T14:38:00+00:00", 7.86, 7.875, 7.86, 7.865, 8281.0], ["2026-09-25T14:39:00+00:00", 7.865, 7.8778, 7.865, 7.865, 8145.0], ["2026-09-25T14:40:00+00:00", 7.865, 7.865, 7.8414, 7.85, 14142.0], ["2026-09-25T14:41:00+00:00", 7.845, 7.85, 7.83, 7.835, 23405.0], ["2026-09-25T14:42:00+00:00", 7.835, 7.835, 7.81, 7.82, 19836.0], ["2026-09-25T14:43:00+00:00", 7.81, 7.815, 7.78, 7.795, 30630.0], ["2026-09-25T14:44:00+00:00", 7.7998, 7.805, 7.78, 7.795, 21915.0], ["2026-09-25T14:45:00+00:00", 7.79, 7.8, 7.78, 7.795, 27681.0], ["2026-09-25T14:46:00+00:00", 7.795, 7.82, 7.77, 7.815, 52885.0], ["2026-09-25T14:47:00+00:00", 7.81, 7.81, 7.79, 7.805, 15491.0], ["2026-09-25T14:48:00+00:00", 7.805, 7.805, 7.79, 7.795, 5629.0], ["2026-09-25T14:49:00+00:00", 7.795, 7.8, 7.785, 7.79, 101921.0], ["2026-09-25T14:50:00+00:00", 7.79, 7.795, 7.76, 7.77, 37443.0], ["2026-09-25T14:51:00+00:00", 7.775, 7.78, 7.74, 7.745, 10975.0], ["2026-09-25T14:52:00+00:00", 7.7499, 7.76, 7.74, 7.745, 12156.0], ["2026-09-25T14:53:00+00:00", 7.74, 7.755, 7.74, 7.75, 10108.0], ["2026-09-25T14:54:00+00:00", 7.755, 7.7551, 7.745, 7.75, 12333.0], ["2026-09-25T14:55:00+00:00", 7.76, 7.77, 7.758, 7.77, 19041.0], ["2026-09-25T14:56:00+00:00", 7.7723, 7.8, 7.7723, 7.79, 15017.0], ["2026-09-25T14:57:00+00:00", 7.795, 7.8, 7.78, 7.785, 5614.0], ["2026-09-25T14:58:00+00:00", 7.785, 7.785, 7.765, 7.771, 9478.0], ["2026-09-25T14:59:00+00:00", 7.775, 7.78, 7.75, 7.755, 17244.0], ["2026-09-25T15:00:00+00:00", 7.755, 7.755, 7.73, 7.73, 54628.0], ["2026-09-25T15:01:00+00:00", 7.735, 7.74, 7.72, 7.725, 15663.0], ["2026-09-25T15:02:00+00:00", 7.725, 7.74, 7.725, 7.735, 19553.0], ["2026-09-25T15:03:00+00:00", 7.735, 7.735, 7.72, 7.72, 15700.0], ["2026-09-25T15:04:00+00:00", 7.725, 7.74, 7.72, 7.7285, 25634.0], ["2026-09-25T15:05:00+00:00", 7.725, 7.73, 7.721, 7.725, 5603.0], ["2026-09-25T15:06:00+00:00", 7.725, 7.73, 7.7214, 7.725, 5372.0], ["2026-09-25T15:07:00+00:00", 7.725, 7.725, 7.725, 7.725, 4050.0], ["2026-09-25T15:08:00+00:00", 7.72, 7.73, 7.72, 7.73, 4500.0], ["2026-09-25T15:09:00+00:00", 7.725, 7.725, 7.7101, 7.715, 13345.0], ["2026-09-25T15:10:00+00:00", 7.715, 7.72, 7.71, 7.715, 7410.0], ["2026-09-25T15:11:00+00:00", 7.715, 7.73, 7.715, 7.725, 9160.0], ["2026-09-25T15:12:00+00:00", 7.7214, 7.74, 7.7214, 7.735, 9841.0], ["2026-09-25T15:13:00+00:00", 7.74, 7.745, 7.74, 7.745, 4471.0], ["2026-09-25T15:14:00+00:00", 7.7485, 7.75, 7.742, 7.745, 8929.0], ["2026-09-25T15:15:00+00:00", 7.745, 7.75, 7.7301, 7.739, 5058.0], ["2026-09-25T15:16:00+00:00", 7.735, 7.74, 7.73, 7.73, 7669.0], ["2026-09-25T15:17:00+00:00", 7.73, 7.735, 7.715, 7.72, 8442.0], ["2026-09-25T15:18:00+00:00", 7.73, 7.745, 7.73, 7.7395, 12699.0], ["2026-09-25T15:19:00+00:00", 7.735, 7.74, 7.725, 7.725, 21642.0], ["2026-09-25T15:20:00+00:00", 7.73, 7.7499, 7.72, 7.735, 25009.0], ["2026-09-25T15:21:00+00:00", 7.7301, 7.77, 7.7301, 7.75, 25787.0], ["2026-09-25T15:22:00+00:00", 7.745, 7.76, 7.745, 7.755, 9431.0], ["2026-09-25T15:23:00+00:00", 7.755, 7.755, 7.74, 7.74, 5431.0], ["2026-09-25T15:24:00+00:00", 7.745, 7.76, 7.74, 7.76, 10379.0], ["2026-09-25T15:25:00+00:00", 7.76, 7.78, 7.755, 7.76, 28640.0], ["2026-09-25T15:26:00+00:00", 7.76, 7.76, 7.755, 7.755, 4370.0], ["2026-09-25T15:27:00+00:00", 7.755, 7.76, 7.751, 7.76, 2287.0], ["2026-09-25T15:28:00+00:00", 7.755, 7.755, 7.755, 7.755, 7903.0], ["2026-09-25T15:29:00+00:00", 7.7591, 7.765, 7.755, 7.765, 12769.0], ["2026-09-25T15:30:00+00:00", 7.76, 7.79, 7.745, 7.745, 26878.0], ["2026-09-25T15:31:00+00:00", 7.745, 7.75, 7.72, 7.7314, 31536.0], ["2026-09-25T15:32:00+00:00", 7.74, 7.76, 7.74, 7.75, 12719.0], ["2026-09-25T15:33:00+00:00", 7.745, 7.745, 7.74, 7.745, 4578.0], ["2026-09-25T15:34:00+00:00", 7.7414, 7.745, 7.72, 7.73, 18496.0], ["2026-09-25T15:35:00+00:00", 7.7301, 7.735, 7.72, 7.72, 7039.0], ["2026-09-25T15:36:00+00:00", 7.725, 7.73, 7.72, 7.72, 11615.0], ["2026-09-25T15:37:00+00:00", 7.725, 7.73, 7.71, 7.73, 11587.0], ["2026-09-25T15:38:00+00:00", 7.735, 7.735, 7.72, 7.725, 3851.0], ["2026-09-25T15:39:00+00:00", 7.72, 7.725, 7.715, 7.715, 7148.0], ["2026-09-25T15:40:00+00:00", 7.7192, 7.725, 7.715, 7.7201, 9573.0], ["2026-09-25T15:41:00+00:00", 7.725, 7.73, 7.725, 7.725, 3922.0], ["2026-09-25T15:42:00+00:00", 7.725, 7.725, 7.705, 7.705, 8642.0], ["2026-09-25T15:43:00+00:00", 7.705, 7.71, 7.705, 7.705, 4199.0], ["2026-09-25T15:44:00+00:00", 7.705, 7.705, 7.69, 7.705, 19240.0], ["2026-09-25T15:45:00+00:00", 7.705, 7.705, 7.7028, 7.705, 5371.0], ["2026-09-25T15:46:00+00:00", 7.705, 7.72, 7.705, 7.72, 11735.0], ["2026-09-25T15:47:00+00:00", 7.72, 7.73, 7.72, 7.725, 5453.0], ["2026-09-25T15:48:00+00:00", 7.73, 7.74, 7.725, 7.735, 11826.0], ["2026-09-25T15:49:00+00:00", 7.74, 7.745, 7.73, 7.735, 13722.0], ["2026-09-25T15:50:00+00:00", 7.735, 7.735, 7.735, 7.735, 3114.0], ["2026-09-25T15:51:00+00:00", 7.735, 7.735, 7.7203, 7.725, 4540.0], ["2026-09-25T15:52:00+00:00", 7.72, 7.73, 7.7, 7.7299, 58840.0], ["2026-09-25T15:53:00+00:00", 7.725, 7.76, 7.725, 7.755, 52831.0], ["2026-09-25T15:54:00+00:00", 7.7586, 7.795, 7.755, 7.795, 25855.0], ["2026-09-25T15:55:00+00:00", 7.7945, 7.81, 7.7945, 7.81, 18296.0], ["2026-09-25T15:56:00+00:00", 7.815, 7.825, 7.8, 7.82, 16434.0], ["2026-09-25T15:57:00+00:00", 7.8109, 7.82, 7.81, 7.815, 7935.0], ["2026-09-25T15:58:00+00:00", 7.8196, 7.895, 7.8196, 7.8887, 71034.0], ["2026-09-25T15:59:00+00:00", 7.885, 7.91, 7.885, 7.905, 31625.0], ["2026-09-25T16:00:00+00:00", 7.9095, 7.93, 7.9, 7.925, 19201.0], ["2026-09-25T16:01:00+00:00", 7.925, 7.935, 7.92, 7.935, 24353.0], ["2026-09-25T16:02:00+00:00", 7.93, 7.96, 7.93, 7.95, 15371.0], ["2026-09-25T16:03:00+00:00", 7.955, 7.97, 7.95, 7.9505, 24945.0], ["2026-09-25T16:04:00+00:00", 7.9572, 7.9572, 7.91, 7.925, 27321.0], ["2026-09-25T16:05:00+00:00", 7.92, 7.935, 7.9, 7.935, 19479.0], ["2026-09-25T16:06:00+00:00", 7.935, 7.94, 7.9203, 7.925, 17624.0], ["2026-09-25T16:07:00+00:00", 7.93, 7.95, 7.925, 7.935, 5431.0], ["2026-09-25T16:08:00+00:00", 7.935, 7.95, 7.93, 7.9499, 14691.0], ["2026-09-25T16:09:00+00:00", 7.945, 7.98, 7.945, 7.98, 20911.0], ["2026-09-25T16:10:00+00:00", 7.98, 8.02, 7.975, 8.005, 71757.0], ["2026-09-25T16:11:00+00:00", 8.0, 8.005, 7.955, 7.9699, 35482.0], ["2026-09-25T16:12:00+00:00", 7.96, 7.9699, 7.96, 7.9667, 13004.0], ["2026-09-25T16:13:00+00:00", 7.9686, 7.98, 7.96, 7.965, 20578.0], ["2026-09-25T16:14:00+00:00", 7.97, 7.98, 7.9514, 7.98, 15507.0], ["2026-09-25T16:15:00+00:00", 7.975, 8.015, 7.975, 8.01, 15615.0], ["2026-09-25T16:16:00+00:00", 8.005, 8.03, 7.99, 8.015, 54776.0], ["2026-09-25T16:17:00+00:00", 8.015, 8.0187, 8.0001, 8.015, 28204.0], ["2026-09-25T16:18:00+00:00", 8.015, 8.035, 8.015, 8.035, 41341.0], ["2026-09-25T16:19:00+00:00", 8.035, 8.055, 8.03, 8.05, 42816.0], ["2026-09-25T16:20:00+00:00", 8.05, 8.05, 8.025, 8.035, 26858.0], ["2026-09-25T16:21:00+00:00", 8.035, 8.035, 8.0, 8.015, 18593.0], ["2026-09-25T16:22:00+00:00", 8.015, 8.03, 8.005, 8.025, 11705.0], ["2026-09-25T16:23:00+00:00", 8.0299, 8.04, 8.0002, 8.015, 33445.0], ["2026-09-25T16:24:00+00:00", 8.015, 8.02, 7.99, 8.01, 18202.0], ["2026-09-25T16:25:00+00:00", 8.02, 8.04, 8.01, 8.025, 14505.0], ["2026-09-25T16:26:00+00:00", 8.025, 8.025, 8.01, 8.01, 10213.0], ["2026-09-25T16:27:00+00:00", 8.015, 8.025, 8.005, 8.005, 12313.0], ["2026-09-25T16:28:00+00:00", 8.0, 8.005, 7.975, 7.985, 15633.0], ["2026-09-25T16:29:00+00:00", 7.985, 7.9885, 7.985, 7.985, 3985.0], ["2026-09-25T16:30:00+00:00", 7.99, 8.005, 7.9803, 7.995, 15510.0], ["2026-09-25T16:31:00+00:00", 7.995, 7.995, 7.975, 7.9811, 11676.0], ["2026-09-25T16:32:00+00:00", 7.985, 7.9881, 7.96, 7.965, 19830.0], ["2026-09-25T16:33:00+00:00", 7.965, 7.975, 7.945, 7.95, 18277.0], ["2026-09-25T16:34:00+00:00", 7.95, 7.955, 7.925, 7.925, 45920.0], ["2026-09-25T16:35:00+00:00", 7.93, 7.935, 7.92, 7.93, 18938.0], ["2026-09-25T16:36:00+00:00", 7.93, 7.94, 7.9201, 7.935, 18553.0], ["2026-09-25T16:37:00+00:00", 7.93, 7.95, 7.93, 7.945, 6655.0], ["2026-09-25T16:38:00+00:00", 7.945, 7.96, 7.94, 7.96, 32830.0], ["2026-09-25T16:39:00+00:00", 7.96, 7.965, 7.955, 7.96, 19165.0], ["2026-09-25T16:40:00+00:00", 7.96, 7.96, 7.94, 7.945, 11677.0], ["2026-09-25T16:41:00+00:00", 7.945, 7.945, 7.935, 7.94, 4783.0], ["2026-09-25T16:42:00+00:00", 7.95, 7.955, 7.935, 7.935, 11786.0], ["2026-09-25T16:43:00+00:00", 7.935, 7.94, 7.9301, 7.9301, 10950.0], ["2026-09-25T16:44:00+00:00", 7.93, 7.955, 7.93, 7.955, 18364.0], ["2026-09-25T16:45:00+00:00", 7.955, 7.955, 7.935, 7.945, 9323.0], ["2026-09-25T16:46:00+00:00", 7.95, 7.96, 7.945, 7.9599, 9223.0], ["2026-09-25T16:47:00+00:00", 7.955, 7.955, 7.95, 7.955, 1691.0], ["2026-09-25T16:48:00+00:00", 7.95, 7.95, 7.94, 7.94, 12430.0], ["2026-09-25T16:49:00+00:00", 7.94, 7.9486, 7.93, 7.9457, 10079.0], ["2026-09-25T16:50:00+00:00", 7.95, 7.95, 7.945, 7.9499, 3075.0], ["2026-09-25T16:51:00+00:00", 7.945, 7.95, 7.945, 7.95, 14975.0], ["2026-09-25T16:52:00+00:00", 7.955, 7.96, 7.951, 7.96, 2749.0], ["2026-09-25T16:53:00+00:00", 7.95, 7.96, 7.945, 7.945, 6413.0], ["2026-09-25T16:54:00+00:00", 7.94, 7.95, 7.935, 7.94, 11446.0], ["2026-09-25T16:55:00+00:00", 7.9386, 7.94, 7.9323, 7.935, 5273.0], ["2026-09-25T16:56:00+00:00", 7.935, 7.94, 7.935, 7.935, 1098.0], ["2026-09-25T16:57:00+00:00", 7.935, 7.94, 7.935, 7.94, 1646.0], ["2026-09-25T16:58:00+00:00", 7.935, 7.935, 7.9202, 7.925, 4600.0], ["2026-09-25T16:59:00+00:00", 7.925, 7.935, 7.9123, 7.925, 29957.0], ["2026-09-25T17:00:00+00:00", 7.925, 7.925, 7.902, 7.905, 7400.0], ["2026-09-25T17:01:00+00:00", 7.905, 7.915, 7.9, 7.9102, 5916.0], ["2026-09-25T17:02:00+00:00", 7.915, 7.92, 7.911, 7.915, 8257.0], ["2026-09-25T17:03:00+00:00", 7.915, 7.9191, 7.91, 7.91, 3177.0], ["2026-09-25T17:04:00+00:00", 7.91, 7.915, 7.89, 7.895, 13926.0], ["2026-09-25T17:05:00+00:00", 7.895, 7.905, 7.89, 7.895, 10246.0], ["2026-09-25T17:06:00+00:00", 7.895, 7.8975, 7.895, 7.8964, 6569.0], ["2026-09-25T17:07:00+00:00", 7.895, 7.9, 7.89, 7.9, 3462.0], ["2026-09-25T17:08:00+00:00", 7.895, 7.905, 7.89, 7.905, 7852.0], ["2026-09-25T17:09:00+00:00", 7.905, 7.91, 7.905, 7.91, 4572.0], ["2026-09-25T17:10:00+00:00", 7.905, 7.905, 7.89, 7.895, 10876.0], ["2026-09-25T17:11:00+00:00", 7.89, 7.895, 7.88, 7.885, 17922.0], ["2026-09-25T17:12:00+00:00", 7.885, 7.885, 7.88, 7.88, 2950.0], ["2026-09-25T17:13:00+00:00", 7.885, 7.895, 7.885, 7.895, 5546.0], ["2026-09-25T17:14:00+00:00", 7.895, 7.895, 7.895, 7.895, 1850.0], ["2026-09-25T17:15:00+00:00", 7.895, 7.9, 7.89, 7.895, 3180.0], ["2026-09-25T17:16:00+00:00", 7.895, 7.895, 7.88, 7.885, 4772.0], ["2026-09-25T17:17:00+00:00", 7.8899, 7.895, 7.885, 7.895, 7395.0], ["2026-09-25T17:18:00+00:00", 7.895, 7.895, 7.875, 7.875, 4630.0], ["2026-09-25T17:19:00+00:00", 7.875, 7.8751, 7.86, 7.8625, 6309.0], ["2026-09-25T17:20:00+00:00", 7.865, 7.865, 7.86, 7.865, 6485.0], ["2026-09-25T17:21:00+00:00", 7.865, 7.865, 7.86, 7.86, 5376.0], ["2026-09-25T17:22:00+00:00", 7.87, 7.875, 7.87, 7.875, 5066.0], ["2026-09-25T17:23:00+00:00", 7.8764, 7.8764, 7.865, 7.865, 6687.0], ["2026-09-25T17:24:00+00:00", 7.865, 7.875, 7.865, 7.875, 12237.0], ["2026-09-25T17:25:00+00:00", 7.87, 7.87, 7.8699, 7.8699, 1103.0], ["2026-09-25T17:26:00+00:00", 7.865, 7.8685, 7.86, 7.8685, 4087.0], ["2026-09-25T17:27:00+00:00", 7.86, 7.87, 7.86, 7.86, 5241.0], ["2026-09-25T17:28:00+00:00", 7.86, 7.865, 7.86, 7.86, 2393.0], ["2026-09-25T17:29:00+00:00", 7.865, 7.8681, 7.855, 7.867, 17308.0], ["2026-09-25T17:30:00+00:00", 7.865, 7.8699, 7.86, 7.86, 3363.0], ["2026-09-25T17:31:00+00:00", 7.865, 7.8676, 7.855, 7.855, 7387.0], ["2026-09-25T17:32:00+00:00", 7.855, 7.855, 7.845, 7.845, 11919.0], ["2026-09-25T17:33:00+00:00", 7.845, 7.85, 7.84, 7.84, 3525.0], ["2026-09-25T17:34:00+00:00", 7.845, 7.845, 7.82, 7.835, 12018.0], ["2026-09-25T17:35:00+00:00", 7.835, 7.84, 7.8309, 7.835, 3773.0], ["2026-09-25T17:36:00+00:00", 7.8381, 7.84, 7.83, 7.8399, 7712.0], ["2026-09-25T17:37:00+00:00", 7.835, 7.835, 7.835, 7.835, 946.0], ["2026-09-25T17:38:00+00:00", 7.835, 7.8399, 7.83, 7.835, 3959.0], ["2026-09-25T17:39:00+00:00", 7.84, 7.85, 7.83, 7.84, 9359.0], ["2026-09-25T17:40:00+00:00", 7.84, 7.84, 7.835, 7.835, 3072.0], ["2026-09-25T17:41:00+00:00", 7.8399, 7.85, 7.835, 7.845, 9610.0], ["2026-09-25T17:42:00+00:00", 7.84, 7.845, 7.84, 7.845, 1588.0], ["2026-09-25T17:43:00+00:00", 7.845, 7.855, 7.845, 7.855, 8062.0], ["2026-09-25T17:44:00+00:00", 7.855, 7.856, 7.855, 7.855, 2145.0], ["2026-09-25T17:45:00+00:00", 7.855, 7.8676, 7.855, 7.8676, 5422.0], ["2026-09-25T17:46:00+00:00", 7.87, 7.875, 7.87, 7.8701, 6535.0], ["2026-09-25T17:47:00+00:00", 7.875, 7.875, 7.875, 7.875, 1284.0], ["2026-09-25T17:48:00+00:00", 7.875, 7.875, 7.865, 7.8699, 5531.0], ["2026-09-25T17:49:00+00:00", 7.87, 7.87, 7.855, 7.855, 17567.0], ["2026-09-25T17:50:00+00:00", 7.858, 7.865, 7.855, 7.865, 12439.0], ["2026-09-25T17:51:00+00:00", 7.865, 7.865, 7.855, 7.855, 4184.0], ["2026-09-25T17:52:00+00:00", 7.855, 7.855, 7.84, 7.845, 4381.0], ["2026-09-25T17:53:00+00:00", 7.845, 7.85, 7.845, 7.845, 3673.0], ["2026-09-25T17:54:00+00:00", 7.845, 7.85, 7.845, 7.845, 3473.0], ["2026-09-25T17:55:00+00:00", 7.845, 7.865, 7.845, 7.855, 21386.0], ["2026-09-25T17:56:00+00:00", 7.86, 7.89, 7.86, 7.885, 16417.0], ["2026-09-25T17:57:00+00:00", 7.885, 7.885, 7.88, 7.885, 5670.0], ["2026-09-25T17:58:00+00:00", 7.89, 7.895, 7.885, 7.895, 21137.0], ["2026-09-25T17:59:00+00:00", 7.895, 7.9168, 7.895, 7.905, 39651.0], ["2026-09-25T18:00:00+00:00", 7.905, 7.9072, 7.895, 7.905, 11001.0], ["2026-09-25T18:01:00+00:00", 7.905, 7.905, 7.9, 7.905, 4036.0], ["2026-09-25T18:02:00+00:00", 7.905, 7.905, 7.9, 7.9, 3462.0], ["2026-09-25T18:03:00+00:00", 7.905, 7.92, 7.905, 7.915, 22343.0], ["2026-09-25T18:04:00+00:00", 7.91, 7.915, 7.91, 7.915, 5212.0], ["2026-09-25T18:05:00+00:00", 7.9123, 7.92, 7.9123, 7.915, 12563.0], ["2026-09-25T18:06:00+00:00", 7.9114, 7.925, 7.9105, 7.9105, 10741.0], ["2026-09-25T18:07:00+00:00", 7.915, 7.915, 7.895, 7.895, 7664.0], ["2026-09-25T18:08:00+00:00", 7.894, 7.895, 7.894, 7.895, 1420.0], ["2026-09-25T18:09:00+00:00", 7.895, 7.895, 7.8901, 7.8901, 1980.0], ["2026-09-25T18:10:00+00:00", 7.895, 7.905, 7.895, 7.905, 33509.0], ["2026-09-25T18:11:00+00:00", 7.9, 7.9, 7.895, 7.8985, 4868.0], ["2026-09-25T18:12:00+00:00", 7.895, 7.895, 7.885, 7.885, 11644.0], ["2026-09-25T18:13:00+00:00", 7.885, 7.895, 7.885, 7.895, 8549.0], ["2026-09-25T18:14:00+00:00", 7.895, 7.895, 7.87, 7.875, 27602.0], ["2026-09-25T18:15:00+00:00", 7.875, 7.875, 7.875, 7.875, 1389.0], ["2026-09-25T18:16:00+00:00", 7.87, 7.87, 7.86, 7.86, 6497.0], ["2026-09-25T18:17:00+00:00", 7.86, 7.87, 7.86, 7.86, 9624.0], ["2026-09-25T18:18:00+00:00", 7.869, 7.869, 7.86, 7.86, 2200.0], ["2026-09-25T18:19:00+00:00", 7.865, 7.865, 7.86, 7.8647, 2143.0], ["2026-09-25T18:20:00+00:00", 7.86, 7.875, 7.86, 7.87, 11283.0], ["2026-09-25T18:21:00+00:00", 7.865, 7.865, 7.865, 7.865, 3437.0], ["2026-09-25T18:22:00+00:00", 7.865, 7.865, 7.865, 7.865, 1829.0], ["2026-09-25T18:23:00+00:00", 7.865, 7.865, 7.86, 7.865, 4131.0], ["2026-09-25T18:24:00+00:00", 7.8691, 7.8691, 7.8641, 7.865, 3710.0], ["2026-09-25T18:25:00+00:00", 7.86, 7.875, 7.86, 7.865, 8999.0], ["2026-09-25T18:26:00+00:00", 7.865, 7.87, 7.855, 7.855, 11478.0], ["2026-09-25T18:27:00+00:00", 7.855, 7.855, 7.845, 7.845, 4430.0], ["2026-09-25T18:28:00+00:00", 7.845, 7.85, 7.84, 7.85, 7012.0], ["2026-09-25T18:29:00+00:00", 7.845, 7.845, 7.84, 7.84, 2408.0], ["2026-09-25T18:30:00+00:00", 7.845, 7.865, 7.84, 7.865, 8910.0], ["2026-09-25T18:31:00+00:00", 7.865, 7.875, 7.86, 7.865, 17620.0], ["2026-09-25T18:32:00+00:00", 7.865, 7.865, 7.855, 7.865, 18238.0], ["2026-09-25T18:33:00+00:00", 7.865, 7.865, 7.855, 7.855, 3024.0], ["2026-09-25T18:34:00+00:00", 7.8414, 7.8499, 7.8414, 7.845, 3201.0], ["2026-09-25T18:35:00+00:00", 7.845, 7.845, 7.8313, 7.835, 7250.0], ["2026-09-25T18:36:00+00:00", 7.835, 7.835, 7.835, 7.835, 1331.0], ["2026-09-25T18:37:00+00:00", 7.835, 7.845, 7.835, 7.84, 7763.0], ["2026-09-25T18:38:00+00:00", 7.835, 7.835, 7.825, 7.825, 3996.0], ["2026-09-25T18:39:00+00:00", 7.8221, 7.83, 7.8217, 7.8268, 9711.0], ["2026-09-25T18:40:00+00:00", 7.825, 7.8299, 7.82, 7.8299, 4614.0], ["2026-09-25T18:41:00+00:00", 7.825, 7.845, 7.82, 7.845, 14463.0], ["2026-09-25T18:42:00+00:00", 7.845, 7.845, 7.845, 7.845, 2008.0], ["2026-09-25T18:43:00+00:00", 7.845, 7.855, 7.845, 7.845, 12330.0], ["2026-09-25T18:44:00+00:00", 7.845, 7.85, 7.845, 7.845, 2285.0], ["2026-09-25T18:45:00+00:00", 7.85, 7.855, 7.84, 7.855, 11090.0], ["2026-09-25T18:46:00+00:00", 7.8509, 7.855, 7.84, 7.84, 3249.0], ["2026-09-25T18:47:00+00:00", 7.845, 7.845, 7.84, 7.845, 5418.0], ["2026-09-25T18:48:00+00:00", 7.85, 7.86, 7.85, 7.86, 6310.0], ["2026-09-25T18:49:00+00:00", 7.86, 7.87, 7.855, 7.87, 6975.0], ["2026-09-25T18:50:00+00:00", 7.865, 7.8664, 7.855, 7.8664, 6493.0], ["2026-09-25T18:51:00+00:00", 7.8676, 7.875, 7.865, 7.875, 5204.0], ["2026-09-25T18:52:00+00:00", 7.875, 7.88, 7.87, 7.87, 6025.0], ["2026-09-25T18:53:00+00:00", 7.87, 7.875, 7.87, 7.875, 2428.0], ["2026-09-25T18:54:00+00:00", 7.875, 7.8774, 7.87, 7.8774, 7736.0], ["2026-09-25T18:55:00+00:00", 7.88, 7.885, 7.875, 7.875, 13309.0], ["2026-09-25T18:56:00+00:00", 7.88, 7.885, 7.875, 7.885, 5266.0], ["2026-09-25T18:57:00+00:00", 7.89, 7.895, 7.885, 7.895, 5663.0], ["2026-09-25T18:58:00+00:00", 7.895, 7.8999, 7.885, 7.885, 12401.0], ["2026-09-25T18:59:00+00:00", 7.885, 7.885, 7.875, 7.875, 4783.0], ["2026-09-25T19:00:00+00:00", 7.875, 7.8899, 7.875, 7.885, 5276.0], ["2026-09-25T19:01:00+00:00", 7.882, 7.905, 7.882, 7.895, 19119.0], ["2026-09-25T19:02:00+00:00", 7.895, 7.895, 7.89, 7.895, 20950.0], ["2026-09-25T19:03:00+00:00", 7.895, 7.895, 7.89, 7.895, 6375.0], ["2026-09-25T19:04:00+00:00", 7.9, 7.9061, 7.9, 7.905, 5166.0], ["2026-09-25T19:05:00+00:00", 7.905, 7.905, 7.895, 7.895, 7041.0], ["2026-09-25T19:06:00+00:00", 7.895, 7.895, 7.89, 7.895, 2713.0], ["2026-09-25T19:07:00+00:00", 7.8977, 7.905, 7.895, 7.905, 8832.0], ["2026-09-25T19:08:00+00:00", 7.905, 7.905, 7.89, 7.895, 5916.0], ["2026-09-25T19:09:00+00:00", 7.89, 7.8921, 7.88, 7.88, 15752.0], ["2026-09-25T19:10:00+00:00", 7.88, 7.88, 7.865, 7.87, 15987.0], ["2026-09-25T19:11:00+00:00", 7.875, 7.875, 7.87, 7.87, 7059.0], ["2026-09-25T19:12:00+00:00", 7.875, 7.875, 7.875, 7.875, 2556.0], ["2026-09-25T19:13:00+00:00", 7.875, 7.885, 7.875, 7.885, 7471.0], ["2026-09-25T19:14:00+00:00", 7.8813, 7.885, 7.875, 7.88, 5486.0], ["2026-09-25T19:15:00+00:00", 7.875, 7.875, 7.875, 7.875, 2120.0], ["2026-09-25T19:16:00+00:00", 7.875, 7.875, 7.87, 7.875, 2023.0], ["2026-09-25T19:17:00+00:00", 7.875, 7.875, 7.875, 7.875, 2565.0], ["2026-09-25T19:18:00+00:00", 7.875, 7.88, 7.875, 7.875, 9398.0], ["2026-09-25T19:19:00+00:00", 7.88, 7.885, 7.875, 7.8799, 9700.0], ["2026-09-25T19:20:00+00:00", 7.88, 7.89, 7.88, 7.8801, 6999.0], ["2026-09-25T19:21:00+00:00", 7.885, 7.89, 7.885, 7.885, 3584.0], ["2026-09-25T19:22:00+00:00", 7.89, 7.905, 7.89, 7.8915, 16277.0], ["2026-09-25T19:23:00+00:00", 7.895, 7.895, 7.885, 7.89, 8037.0], ["2026-09-25T19:24:00+00:00", 7.89, 7.895, 7.89, 7.895, 7223.0], ["2026-09-25T19:25:00+00:00", 7.895, 7.895, 7.88, 7.885, 10309.0], ["2026-09-25T19:26:00+00:00", 7.885, 7.885, 7.88, 7.885, 8316.0], ["2026-09-25T19:27:00+00:00", 7.88, 7.8862, 7.88, 7.885, 3514.0], ["2026-09-25T19:28:00+00:00", 7.885, 7.89, 7.875, 7.885, 10919.0], ["2026-09-25T19:29:00+00:00", 7.885, 7.8885, 7.8702, 7.875, 8997.0], ["2026-09-25T19:30:00+00:00", 7.875, 7.895, 7.87, 7.875, 36319.0], ["2026-09-25T19:31:00+00:00", 7.875, 7.88, 7.875, 7.875, 3757.0], ["2026-09-25T19:32:00+00:00", 7.875, 7.885, 7.865, 7.865, 19369.0], ["2026-09-25T19:33:00+00:00", 7.865, 7.875, 7.8619, 7.87, 6521.0], ["2026-09-25T19:34:00+00:00", 7.875, 7.875, 7.865, 7.865, 5101.0], ["2026-09-25T19:35:00+00:00", 7.865, 7.865, 7.86, 7.865, 6328.0], ["2026-09-25T19:36:00+00:00", 7.865, 7.87, 7.86, 7.865, 13824.0], ["2026-09-25T19:37:00+00:00", 7.87, 7.875, 7.865, 7.865, 13224.0], ["2026-09-25T19:38:00+00:00", 7.865, 7.879, 7.865, 7.875, 7752.0], ["2026-09-25T19:39:00+00:00", 7.875, 7.8799, 7.87, 7.875, 4164.0], ["2026-09-25T19:40:00+00:00", 7.875, 7.875, 7.855, 7.855, 17423.0], ["2026-09-25T19:41:00+00:00", 7.855, 7.875, 7.855, 7.865, 40050.0], ["2026-09-25T19:42:00+00:00", 7.865, 7.8674, 7.86, 7.865, 10317.0], ["2026-09-25T19:43:00+00:00", 7.865, 7.875, 7.86, 7.865, 19208.0], ["2026-09-25T19:44:00+00:00", 7.865, 7.865, 7.84, 7.84, 40279.0], ["2026-09-25T19:45:00+00:00", 7.845, 7.86, 7.845, 7.855, 21448.0], ["2026-09-25T19:46:00+00:00", 7.855, 7.855, 7.835, 7.845, 16748.0], ["2026-09-25T19:47:00+00:00", 7.84, 7.845, 7.84, 7.84, 13596.0], ["2026-09-25T19:48:00+00:00", 7.84, 7.845, 7.825, 7.825, 54443.0], ["2026-09-25T19:49:00+00:00", 7.825, 7.825, 7.785, 7.795, 166606.0], ["2026-09-25T19:50:00+00:00", 7.8, 7.815, 7.8, 7.81, 76027.0], ["2026-09-25T19:51:00+00:00", 7.8092, 7.8092, 7.78, 7.785, 30208.0], ["2026-09-25T19:52:00+00:00", 7.785, 7.79, 7.775, 7.78, 28395.0], ["2026-09-25T19:53:00+00:00", 7.785, 7.79, 7.765, 7.785, 54295.0], ["2026-09-25T19:54:00+00:00", 7.785, 7.7877, 7.7723, 7.775, 23179.0], ["2026-09-25T19:55:00+00:00", 7.775, 7.79, 7.77, 7.785, 86223.0], ["2026-09-25T19:56:00+00:00", 7.785, 7.79, 7.775, 7.785, 39629.0], ["2026-09-25T19:57:00+00:00", 7.785, 7.83, 7.78, 7.825, 110341.0], ["2026-09-25T19:58:00+00:00", 7.825, 7.835, 7.8, 7.805, 141953.0], ["2026-09-25T19:59:00+00:00", 7.81, 7.86, 7.805, 7.86, 263882.0], ["2026-09-25T20:00:00+00:00", 7.85, 7.85, 7.85, 7.85, 583140.0]]