[["2026-09-25T13:30:00+00:00", 9.09, 9.09, 8.6507, 8.78, 141602.0], ["2026-09-25T13:31:00+00:00", 8.78, 9.86, 8.755, 9.86, 305614.0], ["2026-09-25T13:32:00+00:00", 9.86, 9.86, 9.86, 9.86, 19644.0], ["2026-09-25T13:37:00+00:00", 9.86, 10.13, 9.13, 9.8925, 624124.0], ["2026-09-25T13:38:00+00:00", 9.71, 10.0, 9.45, 9.9605, 273003.0], ["2026-09-25T13:39:00+00:00", 9.9999, 10.19, 9.75, 10.16, 417547.0], ["2026-09-25T13:40:00+00:00", 10.13, 10.22, 9.55, 10.1191, 359230.0], ["2026-09-25T13:41:00+00:00", 10.1602, 10.2, 9.67, 9.8, 248321.0], ["2026-09-25T13:42:00+00:00", 9.83, 9.85, 9.63, 9.7236, 123683.0], ["2026-09-25T13:43:00+00:00", 9.73, 9.73, 9.28, 9.58, 234849.0], ["2026-09-25T13:44:00+00:00", 9.6066, 9.7, 9.55, 9.7, 85126.0], ["2026-09-25T13:45:00+00:00", 9.7, 9.71, 9.39, 9.44, 97228.0], ["2026-09-25T13:46:00+00:00", 9.48, 9.48, 8.96, 8.9712, 207670.0], ["2026-09-25T13:47:00+00:00", 9.0061, 9.4, 8.97, 9.24, 97090.0], ["2026-09-25T13:48:00+00:00", 9.265, 9.3327, 9.2, 9.245, 46907.0], ["2026-09-25T13:49:00+00:00", 9.26, 9.37, 9.1, 9.33, 56876.0], ["2026-09-25T13:50:00+00:00", 9.32, 9.58, 9.26, 9.54, 116408.0], ["2026-09-25T13:51:00+00:00", 9.54, 9.85, 9.35, 9.835, 247562.0], ["2026-09-25T13:52:00+00:00", 9.85, 9.8799, 9.59, 9.7101, 145635.0], ["2026-09-25T13:53:00+00:00", 9.728, 9.84, 9.66, 9.77, 113106.0], ["2026-09-25T13:54:00+00:00", 9.79, 10.3799, 9.65, 10.1099, 442089.0], ["2026-09-25T13:55:00+00:00", 10.065, 10.75, 9.945, 10.57, 413856.0], ["2026-09-25T13:56:00+00:00", 10.5885, 10.99, 10.4, 10.98, 494733.0], ["2026-09-25T13:57:00+00:00", 10.98, 11.11, 10.6, 10.91, 494715.0], ["2026-09-25T13:58:00+00:00", 10.92, 11.64, 10.84, 11.64, 460080.0], ["2026-09-25T14:03:00+00:00", 11.64, 11.64, 11.01, 11.14, 347591.0], ["2026-09-25T14:04:00+00:00", 11.2083, 12.1, 11.02, 11.6, 989765.0], ["2026-09-25T14:05:00+00:00", 11.57, 11.84, 11.1, 11.44, 399610.0], ["2026-09-25T14:06:00+00:00", 11.4632, 11.66, 10.42, 10.42, 371547.0], ["2026-09-25T14:11:00+00:00", 10.37, 10.82, 10.17, 10.79, 157942.0], ["2026-09-25T14:12:00+00:00", 10.75, 11.2873, 10.73, 10.9715, 433771.0], ["2026-09-25T14:13:00+00:00", 10.975, 11.35, 10.84, 11.2201, 302030.0], ["2026-09-25T14:14:00+00:00", 11.22, 11.4, 10.99, 11.215, 247540.0], ["2026-09-25T14:15:00+00:00", 11.2, 11.2499, 10.67, 10.98, 243778.0], ["2026-09-25T14:16:00+00:00", 10.98, 11.27, 10.85, 10.99, 185653.0], ["2026-09-25T14:17:00+00:00", 10.9783, 11.0999, 10.56, 10.6801, 213807.0], ["2026-09-25T14:18:00+00:00", 10.735, 10.9999, 10.6601, 10.715, 122813.0], ["2026-09-25T14:19:00+00:00", 10.73, 10.82, 10.51, 10.7399, 110615.0], ["2026-09-25T14:20:00+00:00", 10.681, 11.23, 10.681, 11.0969, 211630.0], ["2026-09-25T14:21:00+00:00", 11.07, 11.6, 11.01, 11.23, 384645.0], ["2026-09-25T14:22:00+00:00", 11.22, 11.49, 11.13, 11.1654, 284623.0], ["2026-09-25T14:23:00+00:00", 11.1618, 11.69, 11.1618, 11.3, 267397.0], ["2026-09-25T14:24:00+00:00", 11.285, 11.52, 10.7701, 11.0, 262982.0], ["2026-09-25T14:25:00+00:00", 11.0, 11.0999, 10.69, 10.69, 171105.0], ["2026-09-25T14:26:00+00:00", 10.69, 10.8896, 10.65, 10.84, 133706.0], ["2026-09-25T14:27:00+00:00", 10.81, 10.85, 9.98, 9.98, 247897.0], ["2026-09-25T14:28:00+00:00", 9.98, 9.98, 9.98, 9.98, 20283.0], ["2026-09-25T14:33:00+00:00", 10.11, 10.38, 9.94, 10.2726, 170813.0], ["2026-09-25T14:34:00+00:00", 10.32, 10.94, 10.27, 10.63, 240080.0], ["2026-09-25T14:35:00+00:00", 10.6642, 10.73, 10.4408, 10.5365, 113694.0], ["2026-09-25T14:36:00+00:00", 10.53, 10.57, 10.27, 10.317, 100854.0], ["2026-09-25T14:37:00+00:00", 10.35, 10.58, 10.25, 10.365, 106901.0], ["2026-09-25T14:38:00+00:00", 10.3912, 10.4495, 10.22, 10.2999, 62476.0], ["2026-09-25T14:39:00+00:00", 10.3, 10.34, 10.2001, 10.24, 58147.0], ["2026-09-25T14:40:00+00:00", 10.25, 10.51, 10.11, 10.2299, 92497.0], ["2026-09-25T14:41:00+00:00", 10.204, 10.24, 9.62, 9.79, 207409.0], ["2026-09-25T14:42:00+00:00", 9.7801, 10.0678, 9.76, 9.9217, 120085.0], ["2026-09-25T14:43:00+00:00", 9.9533, 9.9533, 9.44, 9.5775, 154753.0], ["2026-09-25T14:44:00+00:00", 9.61, 9.6599, 9.26, 9.4101, 166385.0], ["2026-09-25T14:45:00+00:00", 9.43, 9.5, 9.28, 9.35, 78700.0], ["2026-09-25T14:46:00+00:00", 9.3508, 9.48, 9.2, 9.2453, 108314.0], ["2026-09-25T14:47:00+00:00", 9.24, 9.3753, 9.21, 9.3065, 100277.0], ["2026-09-25T14:48:00+00:00", 9.3019, 9.3019, 9.07, 9.2297, 83846.0], ["2026-09-25T14:49:00+00:00", 9.22, 9.229, 9.13, 9.1516, 50844.0], ["2026-09-25T14:50:00+00:00", 9.16, 9.46, 9.1501, 9.43, 94676.0], ["2026-09-25T14:51:00+00:00", 9.4418, 9.68, 9.4, 9.6204, 119345.0], ["2026-09-25T14:52:00+00:00", 9.64, 9.68, 9.38, 9.415, 88818.0], ["2026-09-25T14:53:00+00:00", 9.4416, 9.4499, 9.18, 9.279, 43860.0], ["2026-09-25T14:54:00+00:00", 9.26, 9.45, 9.1904, 9.4006, 53706.0], ["2026-09-25T14:55:00+00:00", 9.36, 9.5883, 9.33, 9.35, 50228.0], ["2026-09-25T14:56:00+00:00", 9.32, 9.335, 9.0, 9.067, 123180.0], ["2026-09-25T14:57:00+00:00", 9.0901, 9.14, 9.0001, 9.14, 64012.0], ["2026-09-25T14:58:00+00:00", 9.14, 9.31, 9.08, 9.25, 36187.0], ["2026-09-25T14:59:00+00:00", 9.2247, 9.269, 9.1, 9.1435, 22983.0], ["2026-09-25T15:00:00+00:00", 9.14, 9.2, 9.03, 9.18, 56166.0], ["2026-09-25T15:01:00+00:00", 9.1979, 9.27, 9.15, 9.1551, 29676.0], ["2026-09-25T15:02:00+00:00", 9.15, 9.155, 9.07, 9.07, 35543.0], ["2026-09-25T15:03:00+00:00", 9.05, 9.11, 9.0, 9.0, 40478.0], ["2026-09-25T15:04:00+00:00", 9.01, 9.01, 8.69, 8.6901, 189071.0], ["2026-09-25T15:05:00+00:00", 8.7, 8.8699, 8.69, 8.72, 93249.0], ["2026-09-25T15:06:00+00:00", 8.7291, 8.75, 8.2748, 8.5214, 181530.0], ["2026-09-25T15:07:00+00:00", 8.55, 8.68, 8.5001, 8.59, 52848.0], ["2026-09-25T15:08:00+00:00", 8.58, 8.94, 8.58, 8.93, 82834.0], ["2026-09-25T15:09:00+00:00", 8.89, 8.9699, 8.76, 8.8, 67954.0], ["2026-09-25T15:10:00+00:00", 8.815, 8.8227, 8.55, 8.58, 56811.0], ["2026-09-25T15:11:00+00:00", 8.5951, 8.72, 8.58, 8.63, 33943.0], ["2026-09-25T15:12:00+00:00", 8.69, 8.71, 8.56, 8.6267, 28111.0], ["2026-09-25T15:13:00+00:00", 8.57, 8.64, 8.48, 8.5304, 63723.0], ["2026-09-25T15:14:00+00:00", 8.55, 8.57, 8.41, 8.5, 42838.0], ["2026-09-25T15:15:00+00:00", 8.5323, 8.54, 8.35, 8.5099, 50499.0], ["2026-09-25T15:16:00+00:00", 8.47, 8.52, 8.43, 8.5, 33330.0], ["2026-09-25T15:17:00+00:00", 8.5, 8.5099, 8.45, 8.45, 13497.0], ["2026-09-25T15:18:00+00:00", 8.45, 8.45, 8.32, 8.3462, 65637.0], ["2026-09-25T15:19:00+00:00", 8.38, 8.56, 8.33, 8.4337, 43601.0], ["2026-09-25T15:20:00+00:00", 8.445, 8.49, 8.24, 8.24, 41725.0], ["2026-09-25T15:21:00+00:00", 8.21, 8.3937, 8.14, 8.355, 80133.0], ["2026-09-25T15:22:00+00:00", 8.3641, 8.3641, 8.28, 8.3, 14713.0], ["2026-09-25T15:23:00+00:00", 8.2818, 8.29, 8.23, 8.23, 33589.0], ["2026-09-25T15:24:00+00:00", 8.23, 8.4, 8.23, 8.36, 39465.0], ["2026-09-25T15:25:00+00:00", 8.29, 8.3599, 8.23, 8.231, 33557.0], ["2026-09-25T15:26:00+00:00", 8.2531, 8.55, 8.24, 8.49, 44394.0], ["2026-09-25T15:27:00+00:00", 8.47, 8.51, 8.4406, 8.47, 28544.0], ["2026-09-25T15:28:00+00:00", 8.4854, 8.51, 8.3226, 8.48, 36754.0], ["2026-09-25T15:29:00+00:00", 8.48, 8.6481, 8.48, 8.54, 63316.0], ["2026-09-25T15:30:00+00:00", 8.5399, 8.54, 8.3001, 8.4671, 32567.0], ["2026-09-25T15:31:00+00:00", 8.46, 8.49, 8.35, 8.4299, 32169.0], ["2026-09-25T15:32:00+00:00", 8.42, 8.47, 8.25, 8.2997, 31501.0], ["2026-09-25T15:33:00+00:00", 8.31, 8.37, 8.261, 8.34, 29764.0], ["2026-09-25T15:34:00+00:00", 8.375, 8.375, 8.24, 8.24, 31663.0], ["2026-09-25T15:35:00+00:00", 8.23, 8.35, 8.2152, 8.29, 29132.0], ["2026-09-25T15:36:00+00:00", 8.25, 8.26, 8.15, 8.1615, 23331.0], ["2026-09-25T15:37:00+00:00", 8.16, 8.19, 8.05, 8.1201, 63445.0], ["2026-09-25T15:38:00+00:00", 8.13, 8.21, 8.1, 8.15, 26066.0], ["2026-09-25T15:39:00+00:00", 8.145, 8.24, 8.13, 8.135, 22735.0], ["2026-09-25T15:40:00+00:00", 8.1, 8.13, 8.04, 8.04, 45792.0], ["2026-09-25T15:41:00+00:00", 8.0399, 8.0399, 7.87, 7.87, 75112.0], ["2026-09-25T15:42:00+00:00", 7.8781, 8.05, 7.86, 8.02, 59877.0], ["2026-09-25T15:43:00+00:00", 8.04, 8.09, 8.0, 8.0268, 30129.0], ["2026-09-25T15:44:00+00:00", 8.045, 8.069, 7.85, 7.86, 40711.0], ["2026-09-25T15:45:00+00:00", 7.885, 7.9363, 7.82, 7.8898, 21573.0], ["2026-09-25T15:46:00+00:00", 7.9, 7.91, 7.86, 7.909, 26240.0], ["2026-09-25T15:47:00+00:00", 7.905, 7.97, 7.9, 7.9, 18285.0], ["2026-09-25T15:48:00+00:00", 7.9, 7.94, 7.885, 7.93, 15212.0], ["2026-09-25T15:49:00+00:00", 7.96, 8.12, 7.94, 8.1099, 33567.0], ["2026-09-25T15:50:00+00:00", 8.1, 8.52, 8.1, 8.24, 116413.0], ["2026-09-25T15:51:00+00:00", 8.23, 8.35, 8.2, 8.32, 36862.0], ["2026-09-25T15:52:00+00:00", 8.32, 8.34, 8.2511, 8.3096, 23260.0], ["2026-09-25T15:53:00+00:00", 8.3, 8.3, 8.22, 8.2418, 22615.0], ["2026-09-25T15:54:00+00:00", 8.28, 8.35, 8.26, 8.2892, 20469.0], ["2026-09-25T15:55:00+00:00", 8.2501, 8.29, 8.1, 8.15, 32802.0], ["2026-09-25T15:56:00+00:00", 8.15, 8.1998, 8.1206, 8.17, 9595.0], ["2026-09-25T15:57:00+00:00", 8.15, 8.17, 8.12, 8.12, 6718.0], ["2026-09-25T15:58:00+00:00", 8.14, 8.23, 8.13, 8.23, 4433.0], ["2026-09-25T15:59:00+00:00", 8.22, 8.22, 8.15, 8.15, 10334.0], ["2026-09-25T16:00:00+00:00", 8.17, 8.17, 8.11, 8.11, 6508.0], ["2026-09-25T16:01:00+00:00", 8.095, 8.14, 7.93, 7.955, 34296.0], ["2026-09-25T16:02:00+00:00", 7.99, 7.99, 7.76, 7.79, 64639.0], ["2026-09-25T16:03:00+00:00", 7.79, 7.8, 7.67, 7.69, 82125.0], ["2026-09-25T16:04:00+00:00", 7.67, 7.7299, 7.28, 7.5357, 120504.0], ["2026-09-25T16:05:00+00:00", 7.4401, 7.69, 7.3262, 7.6191, 60036.0], ["2026-09-25T16:06:00+00:00", 7.5644, 7.6938, 7.5644, 7.645, 27899.0], ["2026-09-25T16:07:00+00:00", 7.645, 7.7, 7.623, 7.65, 18994.0], ["2026-09-25T16:08:00+00:00", 7.6586, 7.7099, 7.5901, 7.5901, 26190.0], ["2026-09-25T16:09:00+00:00", 7.62, 7.6203, 7.5501, 7.6, 9344.0], ["2026-09-25T16:10:00+00:00", 7.6, 7.68, 7.58, 7.63, 8418.0], ["2026-09-25T16:11:00+00:00", 7.62, 7.62, 7.5599, 7.58, 11679.0], ["2026-09-25T16:12:00+00:00", 7.55, 7.6008, 7.5, 7.54, 13477.0], ["2026-09-25T16:13:00+00:00", 7.545, 7.57, 7.53, 7.57, 8450.0], ["2026-09-25T16:14:00+00:00", 7.57, 7.57, 7.4, 7.4441, 25443.0], ["2026-09-25T16:15:00+00:00", 7.4423, 7.53, 7.4, 7.5, 17780.0], ["2026-09-25T16:16:00+00:00", 7.4901, 7.51, 7.435, 7.475, 12996.0], ["2026-09-25T16:17:00+00:00", 7.45, 7.4675, 7.35, 7.36, 12047.0], ["2026-09-25T16:18:00+00:00", 7.36, 7.36, 7.08, 7.17, 97145.0], ["2026-09-25T16:19:00+00:00", 7.2, 7.25, 7.185, 7.2, 26632.0], ["2026-09-25T16:20:00+00:00", 7.16, 7.29, 7.16, 7.24, 28100.0], ["2026-09-25T16:21:00+00:00", 7.25, 7.29, 7.23, 7.26, 30404.0], ["2026-09-25T16:22:00+00:00", 7.23, 7.25, 7.2, 7.2, 25151.0], ["2026-09-25T16:23:00+00:00", 7.19, 7.38, 7.19, 7.31, 34658.0], ["2026-09-25T16:24:00+00:00", 7.3491, 7.3491, 7.14, 7.14, 21518.0], ["2026-09-25T16:25:00+00:00", 7.11, 7.22, 7.11, 7.15, 14976.0], ["2026-09-25T16:26:00+00:00", 7.15, 7.15, 7.11, 7.13, 14039.0], ["2026-09-25T16:27:00+00:00", 7.1182, 7.17, 7.1101, 7.1502, 11695.0], ["2026-09-25T16:28:00+00:00", 7.1744, 7.18, 7.1, 7.105, 26400.0], ["2026-09-25T16:29:00+00:00", 7.14, 7.18, 7.12, 7.17, 4239.0], ["2026-09-25T16:30:00+00:00", 7.1747, 7.44, 7.16, 7.33, 69864.0], ["2026-09-25T16:31:00+00:00", 7.3286, 7.33, 7.25, 7.29, 18639.0], ["2026-09-25T16:32:00+00:00", 7.2371, 7.29, 7.21, 7.23, 6539.0], ["2026-09-25T16:33:00+00:00", 7.2413, 7.26, 7.15, 7.15, 11228.0], ["2026-09-25T16:34:00+00:00", 7.1597, 7.27, 7.11, 7.23, 16074.0], ["2026-09-25T16:35:00+00:00", 7.1501, 7.21, 7.12, 7.15, 5450.0], ["2026-09-25T16:36:00+00:00", 7.15, 7.21, 7.12, 7.15, 11618.0], ["2026-09-25T16:37:00+00:00", 7.14, 7.169, 7.12, 7.1399, 9838.0], ["2026-09-25T16:38:00+00:00", 7.14, 7.16, 7.11, 7.117, 11757.0], ["2026-09-25T16:39:00+00:00", 7.15, 7.15, 7.11, 7.11, 7126.0], ["2026-09-25T16:40:00+00:00", 7.13, 7.14, 7.1, 7.1001, 11397.0], ["2026-09-25T16:41:00+00:00", 7.1094, 7.2382, 7.1001, 7.21, 10539.0], ["2026-09-25T16:42:00+00:00", 7.23, 7.3828, 7.225, 7.375, 18741.0], ["2026-09-25T16:43:00+00:00", 7.385, 7.44, 7.34, 7.34, 19292.0], ["2026-09-25T16:44:00+00:00", 7.38, 7.46, 7.2501, 7.4, 18887.0], ["2026-09-25T16:45:00+00:00", 7.4182, 7.55, 7.37, 7.54, 38285.0], ["2026-09-25T16:46:00+00:00", 7.54, 7.6, 7.42, 7.4563, 47263.0], ["2026-09-25T16:47:00+00:00", 7.4719, 7.5692, 7.4719, 7.515, 23479.0], ["2026-09-25T16:48:00+00:00", 7.52, 7.54, 7.41, 7.4101, 17742.0], ["2026-09-25T16:49:00+00:00", 7.4162, 7.5, 7.41, 7.43, 22120.0], ["2026-09-25T16:50:00+00:00", 7.43, 7.48, 7.32, 7.41, 11128.0], ["2026-09-25T16:51:00+00:00", 7.4, 7.45, 7.37, 7.39, 4229.0], ["2026-09-25T16:52:00+00:00", 7.39, 7.41, 7.35, 7.355, 5299.0], ["2026-09-25T16:53:00+00:00", 7.3512, 7.36, 7.3001, 7.34, 6204.0], ["2026-09-25T16:54:00+00:00", 7.3127, 7.35, 7.3, 7.31, 13094.0], ["2026-09-25T16:55:00+00:00", 7.32, 7.38, 7.305, 7.32, 6203.0], ["2026-09-25T16:56:00+00:00", 7.3022, 7.36, 7.27, 7.33, 8252.0], ["2026-09-25T16:57:00+00:00", 7.355, 7.36, 7.28, 7.335, 6105.0], ["2026-09-25T16:58:00+00:00", 7.315, 7.33, 7.25, 7.33, 7036.0], ["2026-09-25T16:59:00+00:00", 7.27, 7.3, 7.27, 7.3, 995.0], ["2026-09-25T17:00:00+00:00", 7.275, 7.33, 7.275, 7.29, 2664.0], ["2026-09-25T17:01:00+00:00", 7.33, 7.33, 7.2601, 7.2606, 2656.0], ["2026-09-25T17:02:00+00:00", 7.33, 7.33, 7.28, 7.29, 2239.0], ["2026-09-25T17:03:00+00:00", 7.3, 7.33, 7.29, 7.29, 11973.0], ["2026-09-25T17:04:00+00:00", 7.2838, 7.2986, 7.28, 7.29, 1602.0], ["2026-09-25T17:05:00+00:00", 7.27, 7.28, 7.25, 7.265, 3427.0], ["2026-09-25T17:06:00+00:00", 7.2652, 7.2776, 7.25, 7.26, 3371.0], ["2026-09-25T17:07:00+00:00", 7.2899, 7.29, 7.23, 7.2861, 16245.0], ["2026-09-25T17:08:00+00:00", 7.27, 7.28, 7.25, 7.2512, 3923.0], ["2026-09-25T17:09:00+00:00", 7.26, 7.26, 7.25, 7.25, 4002.0], ["2026-09-25T17:10:00+00:00", 7.25, 7.265, 7.25, 7.25, 4774.0], ["2026-09-25T17:11:00+00:00", 7.265, 7.265, 6.8, 6.835, 74155.0], ["2026-09-25T17:12:00+00:00", 6.835, 6.97, 6.8, 6.875, 68658.0], ["2026-09-25T17:13:00+00:00", 6.87, 7.0627, 6.87, 7.0, 39079.0], ["2026-09-25T17:14:00+00:00", 7.0174, 7.0174, 6.8887, 6.915, 12129.0], ["2026-09-25T17:15:00+00:00", 6.94, 6.9782, 6.9, 6.925, 7514.0], ["2026-09-25T17:16:00+00:00", 6.9445, 7.22, 6.94, 7.11, 43239.0], ["2026-09-25T17:17:00+00:00", 7.11, 7.25, 7.1011, 7.14, 25108.0], ["2026-09-25T17:18:00+00:00", 7.15, 7.1583, 7.0, 7.045, 10644.0], ["2026-09-25T17:19:00+00:00", 7.04, 7.09, 6.99, 6.99, 15094.0], ["2026-09-25T17:20:00+00:00", 6.98, 7.0641, 6.95, 7.0641, 18273.0], ["2026-09-25T17:21:00+00:00", 7.0386, 7.07, 6.9895, 7.05, 4512.0], ["2026-09-25T17:22:00+00:00", 7.0309, 7.0309, 6.9346, 6.961, 7558.0], ["2026-09-25T17:23:00+00:00", 6.9846, 7.025, 6.94, 6.99, 2841.0], ["2026-09-25T17:24:00+00:00", 6.95, 6.98, 6.93, 6.98, 3726.0], ["2026-09-25T17:25:00+00:00", 6.98, 7.0, 6.94, 6.9993, 9693.0], ["2026-09-25T17:26:00+00:00", 6.94, 6.9815, 6.935, 6.9717, 2677.0], ["2026-09-25T17:27:00+00:00", 6.95, 6.95, 6.86, 6.89, 17583.0], ["2026-09-25T17:28:00+00:00", 6.87, 6.94, 6.85, 6.905, 16383.0], ["2026-09-25T17:29:00+00:00", 6.9001, 6.91, 6.9, 6.9001, 5633.0], ["2026-09-25T17:30:00+00:00", 6.91, 6.91, 6.87, 6.8799, 11474.0], ["2026-09-25T17:31:00+00:00", 6.87, 6.92, 6.87, 6.89, 5565.0], ["2026-09-25T17:32:00+00:00", 6.9391, 6.9391, 6.85, 6.86, 5756.0], ["2026-09-25T17:33:00+00:00", 6.85, 6.87, 6.8114, 6.87, 9842.0], ["2026-09-25T17:34:00+00:00", 6.85, 6.91, 6.85, 6.89, 11663.0], ["2026-09-25T17:35:00+00:00", 6.9, 6.9312, 6.9, 6.93, 6626.0], ["2026-09-25T17:36:00+00:00", 6.93, 7.05, 6.91, 7.0, 23938.0], ["2026-09-25T17:37:00+00:00", 6.97, 6.99, 6.935, 6.935, 9174.0], ["2026-09-25T17:38:00+00:00", 6.93, 6.955, 6.93, 6.95, 5836.0], ["2026-09-25T17:39:00+00:00", 6.97, 6.99, 6.94, 6.96, 5441.0], ["2026-09-25T17:40:00+00:00", 6.99, 6.99, 6.95, 6.9691, 3136.0], ["2026-09-25T17:41:00+00:00", 6.9629, 6.989, 6.9501, 6.989, 6448.0], ["2026-09-25T17:42:00+00:00", 6.9613, 6.975, 6.96, 6.96, 2212.0], ["2026-09-25T17:43:00+00:00", 6.9697, 6.98, 6.92, 6.955, 11508.0], ["2026-09-25T17:44:00+00:00", 6.9799, 6.9799, 6.95, 6.979, 3371.0], ["2026-09-25T17:45:00+00:00", 6.98, 6.98, 6.92, 6.98, 9977.0], ["2026-09-25T17:46:00+00:00", 6.9401, 6.965, 6.92, 6.95, 5512.0], ["2026-09-25T17:47:00+00:00", 6.95, 6.95, 6.94, 6.94, 2561.0], ["2026-09-25T17:48:00+00:00", 6.93, 6.93, 6.9, 6.9, 15036.0], ["2026-09-25T17:49:00+00:00", 6.88, 6.905, 6.87, 6.905, 6693.0], ["2026-09-25T17:50:00+00:00", 6.91, 6.95, 6.91, 6.949, 2969.0], ["2026-09-25T17:51:00+00:00", 6.9491, 6.959, 6.92, 6.9201, 3620.0], ["2026-09-25T17:52:00+00:00", 6.94, 6.98, 6.94, 6.97, 9110.0], ["2026-09-25T17:53:00+00:00", 6.97, 6.9774, 6.95, 6.95, 2924.0], ["2026-09-25T17:54:00+00:00", 6.92, 6.97, 6.8701, 6.95, 16642.0], ["2026-09-25T17:55:00+00:00", 6.97, 6.99, 6.935, 6.98, 4971.0], ["2026-09-25T17:56:00+00:00", 6.9518, 7.1, 6.9518, 7.0986, 29118.0], ["2026-09-25T17:57:00+00:00", 7.05, 7.14, 7.0001, 7.095, 17440.0], ["2026-09-25T17:58:00+00:00", 7.0801, 7.11, 7.0799, 7.08, 11561.0], ["2026-09-25T17:59:00+00:00", 7.06, 7.0999, 7.0201, 7.08, 9866.0], ["2026-09-25T18:00:00+00:00", 7.08, 7.0999, 7.0344, 7.0344, 6618.0], ["2026-09-25T18:01:00+00:00", 7.05, 7.075, 7.05, 7.0616, 2206.0], ["2026-09-25T18:02:00+00:00", 7.07, 7.18, 7.0101, 7.18, 12749.0], ["2026-09-25T18:03:00+00:00", 7.1252, 7.13, 7.08, 7.12, 7231.0], ["2026-09-25T18:04:00+00:00", 7.17, 7.34, 7.17, 7.3399, 35007.0], ["2026-09-25T18:05:00+00:00", 7.34, 7.4, 7.25, 7.2761, 56437.0], ["2026-09-25T18:06:00+00:00", 7.27, 7.4, 7.25, 7.2501, 34606.0], ["2026-09-25T18:07:00+00:00", 7.325, 7.3409, 7.251, 7.32, 12648.0], ["2026-09-25T18:08:00+00:00", 7.33, 7.67, 7.33, 7.5844, 105602.0], ["2026-09-25T18:09:00+00:00", 7.5801, 7.69, 7.505, 7.572, 43819.0], ["2026-09-25T18:10:00+00:00", 7.566, 7.67, 7.5109, 7.669, 25148.0], ["2026-09-25T18:11:00+00:00", 7.64, 7.73, 7.63, 7.7, 53702.0], ["2026-09-25T18:12:00+00:00", 7.7, 7.85, 7.6203, 7.834, 73791.0], ["2026-09-25T18:13:00+00:00", 7.82, 7.87, 7.62, 7.63, 46203.0], ["2026-09-25T18:14:00+00:00", 7.6487, 7.67, 7.5, 7.5546, 42333.0], ["2026-09-25T18:15:00+00:00", 7.55, 7.61, 7.5027, 7.58, 20875.0], ["2026-09-25T18:16:00+00:00", 7.575, 7.78, 7.575, 7.6701, 44683.0], ["2026-09-25T18:17:00+00:00", 7.67, 7.85, 7.67, 7.728, 51147.0], ["2026-09-25T18:18:00+00:00", 7.79, 7.85, 7.745, 7.78, 30972.0], ["2026-09-25T18:19:00+00:00", 7.8, 7.82, 7.7603, 7.82, 11425.0], ["2026-09-25T18:20:00+00:00", 7.81, 7.82, 7.71, 7.72, 12665.0], ["2026-09-25T18:21:00+00:00", 7.7388, 7.85, 7.72, 7.8109, 29647.0], ["2026-09-25T18:22:00+00:00", 7.81, 7.8165, 7.6502, 7.68, 19910.0], ["2026-09-25T18:23:00+00:00", 7.6501, 7.67, 7.5589, 7.56, 19850.0], ["2026-09-25T18:24:00+00:00", 7.58, 7.6295, 7.52, 7.6295, 13149.0], ["2026-09-25T18:25:00+00:00", 7.5915, 7.62, 7.52, 7.54, 7836.0], ["2026-09-25T18:26:00+00:00", 7.58, 7.7, 7.56, 7.6, 13272.0], ["2026-09-25T18:27:00+00:00", 7.66, 7.67, 7.6001, 7.61, 5059.0], ["2026-09-25T18:28:00+00:00", 7.609, 7.61, 7.5265, 7.5265, 4092.0], ["2026-09-25T18:29:00+00:00", 7.521, 7.67, 7.521, 7.6425, 12257.0], ["2026-09-25T18:30:00+00:00", 7.5484, 7.68, 7.5201, 7.61, 8224.0], ["2026-09-25T18:31:00+00:00", 7.605, 7.605, 7.57, 7.57, 1409.0], ["2026-09-25T18:32:00+00:00", 7.57, 7.68, 7.5, 7.6185, 24040.0], ["2026-09-25T18:33:00+00:00", 7.655, 7.67, 7.55, 7.56, 6017.0], ["2026-09-25T18:34:00+00:00", 7.57, 7.589, 7.49, 7.55, 8700.0], ["2026-09-25T18:35:00+00:00", 7.56, 7.59, 7.56, 7.5887, 3243.0], ["2026-09-25T18:36:00+00:00", 7.5841, 7.6178, 7.5601, 7.58, 1953.0], ["2026-09-25T18:37:00+00:00", 7.58, 7.58, 7.52, 7.555, 1860.0], ["2026-09-25T18:38:00+00:00", 7.55, 7.5828, 7.55, 7.575, 1445.0], ["2026-09-25T18:39:00+00:00", 7.5501, 7.5747, 7.512, 7.5747, 4885.0], ["2026-09-25T18:40:00+00:00", 7.54, 7.547, 7.501, 7.5094, 1968.0], ["2026-09-25T18:41:00+00:00", 7.5061, 7.5113, 7.45, 7.45, 5183.0], ["2026-09-25T18:42:00+00:00", 7.45, 7.47, 7.34, 7.47, 21283.0], ["2026-09-25T18:43:00+00:00", 7.485, 7.55, 7.46, 7.49, 11118.0], ["2026-09-25T18:44:00+00:00", 7.495, 7.5248, 7.43, 7.495, 1298.0], ["2026-09-25T18:45:00+00:00", 7.54, 7.62, 7.47, 7.59, 17181.0], ["2026-09-25T18:46:00+00:00", 7.53, 7.5508, 7.47, 7.47, 8323.0], ["2026-09-25T18:47:00+00:00", 7.48, 7.48, 7.43, 7.475, 4861.0], ["2026-09-25T18:48:00+00:00", 7.4697, 7.4697, 7.41, 7.41, 1820.0], ["2026-09-25T18:49:00+00:00", 7.44, 7.45, 7.32, 7.3557, 20250.0], ["2026-09-25T18:50:00+00:00", 7.37, 7.45, 7.33, 7.4101, 11855.0], ["2026-09-25T18:51:00+00:00", 7.395, 7.41, 7.395, 7.4, 1699.0], ["2026-09-25T18:52:00+00:00", 7.41, 7.52, 7.41, 7.4687, 14204.0], ["2026-09-25T18:53:00+00:00", 7.45, 7.509, 7.45, 7.47, 6105.0], ["2026-09-25T18:54:00+00:00", 7.4475, 7.533, 7.44, 7.53, 10958.0], ["2026-09-25T18:55:00+00:00", 7.5344, 7.5648, 7.4601, 7.549, 12030.0], ["2026-09-25T18:56:00+00:00", 7.54, 7.5999, 7.5301, 7.58, 4655.0], ["2026-09-25T18:57:00+00:00", 7.5703, 7.6, 7.5399, 7.54, 9340.0], ["2026-09-25T18:58:00+00:00", 7.55, 7.55, 7.5322, 7.54, 1609.0], ["2026-09-25T18:59:00+00:00", 7.5306, 7.59, 7.5306, 7.5735, 7395.0], ["2026-09-25T19:00:00+00:00", 7.5735, 7.6388, 7.57, 7.6388, 10973.0], ["2026-09-25T19:01:00+00:00", 7.6201, 7.66, 7.57, 7.655, 25153.0], ["2026-09-25T19:02:00+00:00", 7.64, 7.78, 7.64, 7.765, 45648.0], ["2026-09-25T19:03:00+00:00", 7.739, 7.74, 7.66, 7.6812, 5864.0], ["2026-09-25T19:04:00+00:00", 7.7, 7.7499, 7.6846, 7.73, 11075.0], ["2026-09-25T19:05:00+00:00", 7.75, 7.8, 7.7001, 7.7635, 17791.0], ["2026-09-25T19:06:00+00:00", 7.76, 7.78, 7.73, 7.7331, 4537.0], ["2026-09-25T19:07:00+00:00", 7.72, 7.7441, 7.62, 7.685, 16980.0], ["2026-09-25T19:08:00+00:00", 7.6977, 7.72, 7.6573, 7.66, 10391.0], ["2026-09-25T19:09:00+00:00", 7.651, 7.6939, 7.6214, 7.6292, 9097.0], ["2026-09-25T19:10:00+00:00", 7.62, 7.74, 7.5862, 7.74, 14466.0], ["2026-09-25T19:11:00+00:00", 7.74, 7.8, 7.71, 7.75, 14148.0], ["2026-09-25T19:12:00+00:00", 7.725, 7.76, 7.61, 7.61, 12375.0], ["2026-09-25T19:13:00+00:00", 7.62, 7.67, 7.6, 7.64, 7543.0], ["2026-09-25T19:14:00+00:00", 7.6799, 7.6799, 7.6249, 7.63, 4312.0], ["2026-09-25T19:15:00+00:00", 7.62, 7.6388, 7.62, 7.6388, 1098.0], ["2026-09-25T19:16:00+00:00", 7.61, 7.6101, 7.55, 7.55, 5444.0], ["2026-09-25T19:17:00+00:00", 7.555, 7.5581, 7.55, 7.558, 3561.0], ["2026-09-25T19:18:00+00:00", 7.55, 7.55, 7.47, 7.5, 13388.0], ["2026-09-25T19:19:00+00:00", 7.5, 7.5982, 7.5, 7.55, 16868.0], ["2026-09-25T19:20:00+00:00", 7.5499, 7.5499, 7.4301, 7.5482, 8890.0], ["2026-09-25T19:21:00+00:00", 7.525, 7.534, 7.5, 7.5023, 2453.0], ["2026-09-25T19:22:00+00:00", 7.5001, 7.5496, 7.5001, 7.5496, 4477.0], ["2026-09-25T19:23:00+00:00", 7.52, 7.54, 7.48, 7.48, 5377.0], ["2026-09-25T19:24:00+00:00", 7.4999, 7.4999, 7.47, 7.48, 1167.0], ["2026-09-25T19:25:00+00:00", 7.4979, 7.5, 7.45, 7.475, 10775.0], ["2026-09-25T19:26:00+00:00", 7.499, 7.5, 7.47, 7.47, 5953.0], ["2026-09-25T19:27:00+00:00", 7.5, 7.5, 7.4792, 7.4999, 5857.0], ["2026-09-25T19:28:00+00:00", 7.52, 7.52, 7.42, 7.47, 14172.0], ["2026-09-25T19:29:00+00:00", 7.48, 7.49, 7.465, 7.49, 1326.0], ["2026-09-25T19:30:00+00:00", 7.49, 7.49, 7.43, 7.47, 5315.0], ["2026-09-25T19:31:00+00:00", 7.5, 7.53, 7.475, 7.5255, 7539.0], ["2026-09-25T19:32:00+00:00", 7.5082, 7.5082, 7.47, 7.47, 899.0], ["2026-09-25T19:33:00+00:00", 7.4797, 7.54, 7.4797, 7.54, 3203.0], ["2026-09-25T19:34:00+00:00", 7.5476, 7.565, 7.5001, 7.56, 6863.0], ["2026-09-25T19:35:00+00:00", 7.55, 7.59, 7.49, 7.59, 20033.0], ["2026-09-25T19:36:00+00:00", 7.58, 7.5837, 7.54, 7.55, 3428.0], ["2026-09-25T19:37:00+00:00", 7.5003, 7.58, 7.5003, 7.5703, 6054.0], ["2026-09-25T19:38:00+00:00", 7.59, 7.62, 7.53, 7.555, 6664.0], ["2026-09-25T19:39:00+00:00", 7.57, 7.69, 7.57, 7.69, 9203.0], ["2026-09-25T19:40:00+00:00", 7.69, 7.75, 7.64, 7.69, 54517.0], ["2026-09-25T19:41:00+00:00", 7.69, 7.75, 7.6401, 7.7, 16507.0], ["2026-09-25T19:42:00+00:00", 7.67, 7.699, 7.65, 7.6891, 1537.0], ["2026-09-25T19:43:00+00:00", 7.6794, 7.68, 7.64, 7.66, 3789.0], ["2026-09-25T19:44:00+00:00", 7.68, 7.68, 7.54, 7.59, 10529.0], ["2026-09-25T19:45:00+00:00", 7.61, 7.642, 7.6, 7.6, 3831.0], ["2026-09-25T19:46:00+00:00", 7.62, 7.62, 7.6, 7.616, 5222.0], ["2026-09-25T19:47:00+00:00", 7.64, 7.64, 7.6101, 7.6101, 2263.0], ["2026-09-25T19:48:00+00:00", 7.64, 7.64, 7.5501, 7.6075, 11129.0], ["2026-09-25T19:49:00+00:00", 7.6, 7.6, 7.55, 7.551, 4614.0], ["2026-09-25T19:50:00+00:00", 7.6, 7.6, 7.55, 7.59, 9591.0], ["2026-09-25T19:51:00+00:00", 7.569, 7.59, 7.56, 7.56, 6243.0], ["2026-09-25T19:52:00+00:00", 7.5695, 7.66, 7.555, 7.65, 23371.0], ["2026-09-25T19:53:00+00:00", 7.6, 7.64, 7.6, 7.6001, 9116.0], ["2026-09-25T19:54:00+00:00", 7.6016, 7.61, 7.51, 7.51, 12633.0], ["2026-09-25T19:55:00+00:00", 7.59, 7.6, 7.53, 7.6, 15401.0], ["2026-09-25T19:56:00+00:00", 7.6, 7.75, 7.5601, 7.7, 34803.0], ["2026-09-25T19:57:00+00:00", 7.74, 7.74, 7.655, 7.71, 6144.0], ["2026-09-25T19:58:00+00:00", 7.7, 7.75, 7.5, 7.605, 26159.0], ["2026-09-25T19:59:00+00:00", 7.605, 7.77, 7.5001, 7.74, 21752.0], ["2026-09-25T20:00:00+00:00", 7.7, 7.7, 7.68, 7.69, 12895.0]]