[["2026-09-03T13:30:00+00:00", 8.66, 8.7499, 8.515, 8.52, 172447.0], ["2026-09-03T13:31:00+00:00", 8.52, 8.62, 8.48, 8.6, 67460.0], ["2026-09-03T13:32:00+00:00", 8.59, 8.59, 8.5201, 8.54, 36871.0], ["2026-09-03T13:33:00+00:00", 8.5201, 8.605, 8.5201, 8.5999, 27813.0], ["2026-09-03T13:34:00+00:00", 8.6, 8.61, 8.535, 8.61, 35491.0], ["2026-09-03T13:35:00+00:00", 8.63, 8.72, 8.63, 8.7, 42643.0], ["2026-09-03T13:36:00+00:00", 8.695, 8.72, 8.64, 8.69, 56340.0], ["2026-09-03T13:37:00+00:00", 8.68, 8.69, 8.64, 8.69, 50585.0], ["2026-09-03T13:38:00+00:00", 8.69, 8.73, 8.66, 8.6799, 46376.0], ["2026-09-03T13:39:00+00:00", 8.6699, 8.6699, 8.55, 8.6, 59028.0], ["2026-09-03T13:40:00+00:00", 8.61, 8.63, 8.58, 8.6, 45710.0], ["2026-09-03T13:41:00+00:00", 8.61, 8.65, 8.6, 8.63, 43934.0], ["2026-09-03T13:42:00+00:00", 8.64, 8.65, 8.6, 8.65, 20466.0], ["2026-09-03T13:43:00+00:00", 8.66, 8.66, 8.6375, 8.64, 20089.0], ["2026-09-03T13:44:00+00:00", 8.64, 8.64, 8.604, 8.64, 42878.0], ["2026-09-03T13:45:00+00:00", 8.635, 8.6934, 8.6301, 8.6934, 28330.0], ["2026-09-03T13:46:00+00:00", 8.69, 8.725, 8.69, 8.71, 42742.0], ["2026-09-03T13:47:00+00:00", 8.714, 8.73, 8.675, 8.705, 37125.0], ["2026-09-03T13:48:00+00:00", 8.707, 8.74, 8.704, 8.715, 30065.0], ["2026-09-03T13:49:00+00:00", 8.718, 8.718, 8.6628, 8.664, 33443.0], ["2026-09-03T13:50:00+00:00", 8.6699, 8.67, 8.64, 8.65, 22705.0], ["2026-09-03T13:51:00+00:00", 8.64, 8.669, 8.63, 8.65, 16356.0], ["2026-09-03T13:52:00+00:00", 8.655, 8.675, 8.64, 8.67, 12569.0], ["2026-09-03T13:53:00+00:00", 8.665, 8.665, 8.6, 8.61, 23266.0], ["2026-09-03T13:54:00+00:00", 8.6, 8.61, 8.585, 8.61, 31060.0], ["2026-09-03T13:55:00+00:00", 8.61, 8.62, 8.5806, 8.61, 31526.0], ["2026-09-03T13:56:00+00:00", 8.6001, 8.67, 8.6, 8.6498, 13651.0], ["2026-09-03T13:57:00+00:00", 8.6499, 8.66, 8.63, 8.64, 16101.0], ["2026-09-03T13:58:00+00:00", 8.63, 8.64, 8.62, 8.64, 21059.0], ["2026-09-03T13:59:00+00:00", 8.63, 8.68, 8.63, 8.67, 9918.0], ["2026-09-03T14:00:00+00:00", 8.66, 8.66, 8.625, 8.63, 20985.0], ["2026-09-03T14:01:00+00:00", 8.6201, 8.65, 8.6169, 8.63, 26702.0], ["2026-09-03T14:02:00+00:00", 8.6224, 8.65, 8.6224, 8.625, 6289.0], ["2026-09-03T14:03:00+00:00", 8.6299, 8.63, 8.61, 8.615, 16617.0], ["2026-09-03T14:04:00+00:00", 8.62, 8.635, 8.62, 8.62, 22924.0], ["2026-09-03T14:05:00+00:00", 8.62, 8.655, 8.615, 8.615, 19709.0], ["2026-09-03T14:06:00+00:00", 8.62, 8.635, 8.585, 8.6011, 29840.0], ["2026-09-03T14:07:00+00:00", 8.61, 8.61, 8.565, 8.57, 18546.0], ["2026-09-03T14:08:00+00:00", 8.57, 8.585, 8.55, 8.585, 29590.0], ["2026-09-03T14:09:00+00:00", 8.59, 8.6242, 8.59, 8.61, 37294.0], ["2026-09-03T14:10:00+00:00", 8.61, 8.61, 8.58, 8.58, 11057.0], ["2026-09-03T14:11:00+00:00", 8.575, 8.595, 8.56, 8.5799, 13232.0], ["2026-09-03T14:12:00+00:00", 8.58, 8.5899, 8.58, 8.585, 7556.0], ["2026-09-03T14:13:00+00:00", 8.5836, 8.595, 8.58, 8.58, 16431.0], ["2026-09-03T14:14:00+00:00", 8.57, 8.6, 8.5629, 8.6, 32450.0], ["2026-09-03T14:15:00+00:00", 8.605, 8.66, 8.6, 8.655, 29471.0], ["2026-09-03T14:16:00+00:00", 8.66, 8.68, 8.645, 8.645, 33933.0], ["2026-09-03T14:17:00+00:00", 8.645, 8.69, 8.635, 8.6801, 25326.0], ["2026-09-03T14:18:00+00:00", 8.684, 8.684, 8.63, 8.63, 7978.0], ["2026-09-03T14:19:00+00:00", 8.63, 8.64, 8.615, 8.62, 9901.0], ["2026-09-03T14:20:00+00:00", 8.62, 8.63, 8.6035, 8.61, 10989.0], ["2026-09-03T14:21:00+00:00", 8.615, 8.6194, 8.56, 8.58, 36183.0], ["2026-09-03T14:22:00+00:00", 8.59, 8.59, 8.53, 8.545, 11642.0], ["2026-09-03T14:23:00+00:00", 8.54, 8.55, 8.525, 8.53, 23047.0], ["2026-09-03T14:24:00+00:00", 8.54, 8.555, 8.54, 8.555, 13815.0], ["2026-09-03T14:25:00+00:00", 8.55, 8.55, 8.52, 8.53, 16355.0], ["2026-09-03T14:26:00+00:00", 8.535, 8.54, 8.4934, 8.5, 30911.0], ["2026-09-03T14:27:00+00:00", 8.495, 8.51, 8.49, 8.505, 31788.0], ["2026-09-03T14:28:00+00:00", 8.5, 8.515, 8.485, 8.485, 13969.0], ["2026-09-03T14:29:00+00:00", 8.49, 8.53, 8.4842, 8.505, 18291.0], ["2026-09-03T14:30:00+00:00", 8.505, 8.51, 8.5, 8.5076, 12778.0], ["2026-09-03T14:31:00+00:00", 8.5, 8.51, 8.485, 8.495, 9636.0], ["2026-09-03T14:32:00+00:00", 8.5, 8.52, 8.48, 8.505, 17642.0], ["2026-09-03T14:33:00+00:00", 8.51, 8.51, 8.49, 8.49, 18584.0], ["2026-09-03T14:34:00+00:00", 8.49, 8.49, 8.4601, 8.4601, 28036.0], ["2026-09-03T14:35:00+00:00", 8.465, 8.5, 8.465, 8.48, 23109.0], ["2026-09-03T14:36:00+00:00", 8.49, 8.49, 8.465, 8.465, 9826.0], ["2026-09-03T14:37:00+00:00", 8.46, 8.46, 8.445, 8.4524, 15828.0], ["2026-09-03T14:38:00+00:00", 8.455, 8.455, 8.44, 8.445, 10786.0], ["2026-09-03T14:39:00+00:00", 8.445, 8.46, 8.44, 8.46, 21130.0], ["2026-09-03T14:40:00+00:00", 8.455, 8.48, 8.455, 8.455, 26879.0], ["2026-09-03T14:41:00+00:00", 8.45, 8.4769, 8.445, 8.4769, 18319.0], ["2026-09-03T14:42:00+00:00", 8.475, 8.5399, 8.475, 8.5399, 30966.0], ["2026-09-03T14:43:00+00:00", 8.535, 8.535, 8.5214, 8.53, 12033.0], ["2026-09-03T14:44:00+00:00", 8.525, 8.525, 8.515, 8.515, 3496.0], ["2026-09-03T14:45:00+00:00", 8.515, 8.56, 8.515, 8.535, 16735.0], ["2026-09-03T14:46:00+00:00", 8.535, 8.535, 8.48, 8.4834, 12245.0], ["2026-09-03T14:47:00+00:00", 8.485, 8.505, 8.4818, 8.505, 20077.0], ["2026-09-03T14:48:00+00:00", 8.505, 8.5099, 8.48, 8.485, 16325.0], ["2026-09-03T14:49:00+00:00", 8.48, 8.48, 8.465, 8.47, 4504.0], ["2026-09-03T14:50:00+00:00", 8.475, 8.485, 8.46, 8.4695, 31354.0], ["2026-09-03T14:51:00+00:00", 8.46, 8.465, 8.445, 8.4517, 14370.0], ["2026-09-03T14:52:00+00:00", 8.455, 8.46, 8.44, 8.445, 18752.0], ["2026-09-03T14:53:00+00:00", 8.45, 8.455, 8.44, 8.445, 7764.0], ["2026-09-03T14:54:00+00:00", 8.45, 8.465, 8.45, 8.465, 8645.0], ["2026-09-03T14:55:00+00:00", 8.4622, 8.47, 8.46, 8.46, 6092.0], ["2026-09-03T14:56:00+00:00", 8.45, 8.47, 8.43, 8.46, 37892.0], ["2026-09-03T14:57:00+00:00", 8.47, 8.485, 8.47, 8.485, 24481.0], ["2026-09-03T14:58:00+00:00", 8.485, 8.495, 8.475, 8.475, 41752.0], ["2026-09-03T14:59:00+00:00", 8.4791, 8.49, 8.47, 8.485, 18171.0], ["2026-09-03T15:00:00+00:00", 8.49, 8.51, 8.49, 8.495, 25743.0], ["2026-09-03T15:01:00+00:00", 8.495, 8.505, 8.475, 8.475, 30766.0], ["2026-09-03T15:02:00+00:00", 8.475, 8.48, 8.47, 8.4701, 9975.0], ["2026-09-03T15:03:00+00:00", 8.4701, 8.48, 8.465, 8.48, 11671.0], ["2026-09-03T15:04:00+00:00", 8.47, 8.485, 8.47, 8.48, 7815.0], ["2026-09-03T15:05:00+00:00", 8.48, 8.485, 8.47, 8.47, 6636.0], ["2026-09-03T15:06:00+00:00", 8.4798, 8.4798, 8.455, 8.47, 7301.0], ["2026-09-03T15:07:00+00:00", 8.47, 8.485, 8.47, 8.48, 9535.0], ["2026-09-03T15:08:00+00:00", 8.475, 8.48, 8.45, 8.45, 7138.0], ["2026-09-03T15:09:00+00:00", 8.46, 8.47, 8.46, 8.46, 5918.0], ["2026-09-03T15:10:00+00:00", 8.47, 8.49, 8.465, 8.47, 12842.0], ["2026-09-03T15:11:00+00:00", 8.46, 8.46, 8.44, 8.445, 12363.0], ["2026-09-03T15:12:00+00:00", 8.45, 8.48, 8.45, 8.465, 5865.0], ["2026-09-03T15:13:00+00:00", 8.465, 8.465, 8.45, 8.4577, 8553.0], ["2026-09-03T15:14:00+00:00", 8.455, 8.47, 8.45, 8.465, 16856.0], ["2026-09-03T15:15:00+00:00", 8.47, 8.49, 8.45, 8.485, 14498.0], ["2026-09-03T15:16:00+00:00", 8.49, 8.49, 8.46, 8.48, 13025.0], ["2026-09-03T15:17:00+00:00", 8.485, 8.4939, 8.48, 8.4939, 3598.0], ["2026-09-03T15:18:00+00:00", 8.49, 8.515, 8.49, 8.515, 6019.0], ["2026-09-03T15:19:00+00:00", 8.51, 8.5174, 8.5, 8.5174, 3836.0], ["2026-09-03T15:20:00+00:00", 8.515, 8.529, 8.515, 8.515, 12084.0], ["2026-09-03T15:21:00+00:00", 8.515, 8.515, 8.51, 8.515, 3515.0], ["2026-09-03T15:22:00+00:00", 8.5199, 8.535, 8.5199, 8.53, 12557.0], ["2026-09-03T15:23:00+00:00", 8.53, 8.535, 8.51, 8.52, 4600.0], ["2026-09-03T15:24:00+00:00", 8.525, 8.525, 8.52, 8.52, 3394.0], ["2026-09-03T15:25:00+00:00", 8.52, 8.52, 8.505, 8.505, 3856.0], ["2026-09-03T15:26:00+00:00", 8.5, 8.51, 8.5, 8.51, 7855.0], ["2026-09-03T15:27:00+00:00", 8.505, 8.51, 8.495, 8.495, 4804.0], ["2026-09-03T15:28:00+00:00", 8.49, 8.51, 8.49, 8.505, 4928.0], ["2026-09-03T15:29:00+00:00", 8.505, 8.505, 8.48, 8.49, 10187.0], ["2026-09-03T15:30:00+00:00", 8.49, 8.5, 8.485, 8.485, 4302.0], ["2026-09-03T15:31:00+00:00", 8.485, 8.49, 8.465, 8.47, 5188.0], ["2026-09-03T15:32:00+00:00", 8.465, 8.475, 8.465, 8.475, 6805.0], ["2026-09-03T15:33:00+00:00", 8.47, 8.47, 8.44, 8.455, 7339.0], ["2026-09-03T15:34:00+00:00", 8.455, 8.48, 8.45, 8.47, 9535.0], ["2026-09-03T15:35:00+00:00", 8.4795, 8.4795, 8.47, 8.47, 6170.0], ["2026-09-03T15:36:00+00:00", 8.46, 8.46, 8.45, 8.455, 3018.0], ["2026-09-03T15:37:00+00:00", 8.455, 8.455, 8.453, 8.455, 3289.0], ["2026-09-03T15:38:00+00:00", 8.455, 8.46, 8.45, 8.45, 5376.0], ["2026-09-03T15:39:00+00:00", 8.455, 8.46, 8.4501, 8.4528, 7643.0], ["2026-09-03T15:40:00+00:00", 8.45, 8.47, 8.45, 8.465, 33270.0], ["2026-09-03T15:41:00+00:00", 8.465, 8.48, 8.465, 8.48, 5311.0], ["2026-09-03T15:42:00+00:00", 8.475, 8.485, 8.46, 8.465, 35892.0], ["2026-09-03T15:43:00+00:00", 8.4686, 8.48, 8.465, 8.47, 9208.0], ["2026-09-03T15:44:00+00:00", 8.47, 8.47, 8.465, 8.47, 3801.0], ["2026-09-03T15:45:00+00:00", 8.47, 8.47, 8.46, 8.4699, 6765.0], ["2026-09-03T15:46:00+00:00", 8.465, 8.48, 8.465, 8.475, 7208.0], ["2026-09-03T15:47:00+00:00", 8.48, 8.48, 8.465, 8.4777, 16662.0], ["2026-09-03T15:48:00+00:00", 8.47, 8.48, 8.465, 8.467, 12669.0], ["2026-09-03T15:49:00+00:00", 8.465, 8.465, 8.45, 8.455, 6738.0], ["2026-09-03T15:50:00+00:00", 8.4599, 8.4686, 8.4531, 8.4686, 4627.0], ["2026-09-03T15:51:00+00:00", 8.4699, 8.485, 8.4699, 8.475, 7013.0], ["2026-09-03T15:52:00+00:00", 8.479, 8.479, 8.4709, 8.475, 19069.0], ["2026-09-03T15:53:00+00:00", 8.475, 8.4799, 8.475, 8.475, 1611.0], ["2026-09-03T15:54:00+00:00", 8.475, 8.51, 8.47, 8.4999, 15654.0], ["2026-09-03T15:55:00+00:00", 8.495, 8.495, 8.4801, 8.485, 7560.0], ["2026-09-03T15:56:00+00:00", 8.49, 8.49, 8.46, 8.46, 9029.0], ["2026-09-03T15:57:00+00:00", 8.4683, 8.48, 8.4683, 8.47, 4243.0], ["2026-09-03T15:58:00+00:00", 8.47, 8.48, 8.4601, 8.48, 4467.0], ["2026-09-03T15:59:00+00:00", 8.48, 8.48, 8.4703, 8.475, 3513.0], ["2026-09-03T16:00:00+00:00", 8.47, 8.48, 8.47, 8.48, 6394.0], ["2026-09-03T16:01:00+00:00", 8.475, 8.4783, 8.455, 8.455, 14136.0], ["2026-09-03T16:02:00+00:00", 8.46, 8.47, 8.445, 8.445, 5550.0], ["2026-09-03T16:03:00+00:00", 8.445, 8.445, 8.4401, 8.445, 2858.0], ["2026-09-03T16:04:00+00:00", 8.44, 8.44, 8.4, 8.4023, 30970.0], ["2026-09-03T16:05:00+00:00", 8.405, 8.42, 8.4003, 8.41, 15791.0], ["2026-09-03T16:06:00+00:00", 8.415, 8.415, 8.395, 8.3999, 9035.0], ["2026-09-03T16:07:00+00:00", 8.3901, 8.3951, 8.39, 8.395, 2054.0], ["2026-09-03T16:08:00+00:00", 8.3998, 8.4, 8.395, 8.3997, 16533.0], ["2026-09-03T16:09:00+00:00", 8.3914, 8.3999, 8.38, 8.385, 17068.0], ["2026-09-03T16:10:00+00:00", 8.385, 8.395, 8.38, 8.395, 16856.0], ["2026-09-03T16:11:00+00:00", 8.395, 8.4, 8.38, 8.385, 37561.0], ["2026-09-03T16:12:00+00:00", 8.39, 8.39, 8.385, 8.385, 6157.0], ["2026-09-03T16:13:00+00:00", 8.385, 8.4, 8.385, 8.4, 3004.0], ["2026-09-03T16:14:00+00:00", 8.41, 8.4399, 8.41, 8.4399, 11724.0], ["2026-09-03T16:15:00+00:00", 8.435, 8.47, 8.435, 8.4571, 16740.0], ["2026-09-03T16:16:00+00:00", 8.464, 8.48, 8.464, 8.475, 14555.0], ["2026-09-03T16:17:00+00:00", 8.48, 8.48, 8.455, 8.455, 7241.0], ["2026-09-03T16:18:00+00:00", 8.4586, 8.4586, 8.445, 8.45, 3964.0], ["2026-09-03T16:19:00+00:00", 8.4501, 8.455, 8.45, 8.455, 10739.0], ["2026-09-03T16:20:00+00:00", 8.46, 8.465, 8.455, 8.465, 10917.0], ["2026-09-03T16:21:00+00:00", 8.47, 8.49, 8.47, 8.48, 6638.0], ["2026-09-03T16:22:00+00:00", 8.48, 8.48, 8.465, 8.465, 11265.0], ["2026-09-03T16:23:00+00:00", 8.47, 8.47, 8.465, 8.47, 2937.0], ["2026-09-03T16:24:00+00:00", 8.465, 8.4699, 8.455, 8.465, 6037.0], ["2026-09-03T16:25:00+00:00", 8.47, 8.47, 8.455, 8.455, 2143.0], ["2026-09-03T16:26:00+00:00", 8.455, 8.4599, 8.455, 8.455, 1427.0], ["2026-09-03T16:27:00+00:00", 8.46, 8.46, 8.455, 8.455, 2991.0], ["2026-09-03T16:28:00+00:00", 8.455, 8.46, 8.455, 8.4563, 4188.0], ["2026-09-03T16:29:00+00:00", 8.455, 8.48, 8.455, 8.48, 4793.0], ["2026-09-03T16:30:00+00:00", 8.48, 8.48, 8.475, 8.478, 5309.0], ["2026-09-03T16:31:00+00:00", 8.475, 8.4798, 8.45, 8.45, 8891.0], ["2026-09-03T16:32:00+00:00", 8.45, 8.45, 8.44, 8.4499, 2680.0], ["2026-09-03T16:33:00+00:00", 8.4497, 8.465, 8.4488, 8.465, 5267.0], ["2026-09-03T16:34:00+00:00", 8.46, 8.4699, 8.46, 8.4699, 2792.0], ["2026-09-03T16:35:00+00:00", 8.465, 8.47, 8.4628, 8.4628, 3339.0], ["2026-09-03T16:36:00+00:00", 8.465, 8.47, 8.46, 8.465, 5787.0], ["2026-09-03T16:37:00+00:00", 8.4638, 8.465, 8.4638, 8.465, 1364.0], ["2026-09-03T16:38:00+00:00", 8.47, 8.48, 8.47, 8.48, 1476.0], ["2026-09-03T16:39:00+00:00", 8.475, 8.48, 8.475, 8.4799, 1870.0], ["2026-09-03T16:40:00+00:00", 8.475, 8.475, 8.47, 8.47, 3280.0], ["2026-09-03T16:41:00+00:00", 8.475, 8.475, 8.475, 8.475, 2385.0], ["2026-09-03T16:42:00+00:00", 8.47, 8.4701, 8.465, 8.47, 11735.0], ["2026-09-03T16:43:00+00:00", 8.47, 8.47, 8.4621, 8.465, 6405.0], ["2026-09-03T16:44:00+00:00", 8.465, 8.47, 8.465, 8.465, 1629.0], ["2026-09-03T16:45:00+00:00", 8.4625, 8.48, 8.4625, 8.475, 3699.0], ["2026-09-03T16:46:00+00:00", 8.4775, 8.4776, 8.475, 8.475, 1552.0], ["2026-09-03T16:47:00+00:00", 8.475, 8.48, 8.47, 8.475, 8603.0], ["2026-09-03T16:48:00+00:00", 8.475, 8.4799, 8.47, 8.4701, 4764.0], ["2026-09-03T16:49:00+00:00", 8.47, 8.47, 8.465, 8.47, 19157.0], ["2026-09-03T16:50:00+00:00", 8.465, 8.4677, 8.46, 8.46, 4612.0], ["2026-09-03T16:51:00+00:00", 8.455, 8.47, 8.455, 8.47, 4065.0], ["2026-09-03T16:52:00+00:00", 8.47, 8.485, 8.47, 8.485, 14134.0], ["2026-09-03T16:53:00+00:00", 8.485, 8.485, 8.48, 8.48, 4957.0], ["2026-09-03T16:54:00+00:00", 8.485, 8.49, 8.485, 8.485, 1188.0], ["2026-09-03T16:55:00+00:00", 8.49, 8.5, 8.48, 8.48, 4712.0], ["2026-09-03T16:56:00+00:00", 8.4899, 8.49, 8.48, 8.48, 2102.0], ["2026-09-03T16:57:00+00:00", 8.48, 8.48, 8.475, 8.475, 5848.0], ["2026-09-03T16:58:00+00:00", 8.475, 8.475, 8.47, 8.47, 1974.0], ["2026-09-03T16:59:00+00:00", 8.475, 8.485, 8.475, 8.485, 4313.0], ["2026-09-03T17:00:00+00:00", 8.485, 8.485, 8.46, 8.468, 7094.0], ["2026-09-03T17:01:00+00:00", 8.47, 8.48, 8.47, 8.475, 3549.0], ["2026-09-03T17:02:00+00:00", 8.475, 8.4799, 8.47, 8.475, 3051.0], ["2026-09-03T17:03:00+00:00", 8.475, 8.475, 8.47, 8.475, 3977.0], ["2026-09-03T17:04:00+00:00", 8.475, 8.48, 8.47, 8.475, 4738.0], ["2026-09-03T17:05:00+00:00", 8.475, 8.475, 8.475, 8.475, 705.0], ["2026-09-03T17:06:00+00:00", 8.475, 8.475, 8.475, 8.475, 880.0], ["2026-09-03T17:07:00+00:00", 8.48, 8.48, 8.48, 8.48, 732.0], ["2026-09-03T17:08:00+00:00", 8.475, 8.4899, 8.475, 8.485, 4975.0], ["2026-09-03T17:09:00+00:00", 8.48, 8.485, 8.47, 8.47, 6768.0], ["2026-09-03T17:10:00+00:00", 8.4701, 8.4799, 8.4701, 8.475, 1510.0], ["2026-09-03T17:11:00+00:00", 8.475, 8.485, 8.47, 8.475, 13745.0], ["2026-09-03T17:12:00+00:00", 8.47, 8.47, 8.465, 8.47, 9644.0], ["2026-09-03T17:13:00+00:00", 8.475, 8.48, 8.47, 8.48, 15048.0], ["2026-09-03T17:14:00+00:00", 8.48, 8.485, 8.475, 8.475, 3101.0], ["2026-09-03T17:15:00+00:00", 8.475, 8.475, 8.4701, 8.475, 2861.0], ["2026-09-03T17:16:00+00:00", 8.475, 8.475, 8.455, 8.46, 3981.0], ["2026-09-03T17:17:00+00:00", 8.46, 8.47, 8.46, 8.465, 1670.0], ["2026-09-03T17:18:00+00:00", 8.4699, 8.475, 8.4699, 8.475, 5544.0], ["2026-09-03T17:19:00+00:00", 8.47, 8.47, 8.42, 8.435, 81824.0], ["2026-09-03T17:20:00+00:00", 8.435, 8.46, 8.435, 8.454, 12443.0], ["2026-09-03T17:21:00+00:00", 8.46, 8.475, 8.46, 8.475, 7251.0], ["2026-09-03T17:22:00+00:00", 8.475, 8.475, 8.47, 8.475, 1991.0], ["2026-09-03T17:23:00+00:00", 8.475, 8.48, 8.475, 8.475, 2789.0], ["2026-09-03T17:24:00+00:00", 8.475, 8.475, 8.475, 8.475, 2109.0], ["2026-09-03T17:25:00+00:00", 8.48, 8.4899, 8.48, 8.485, 7354.0], ["2026-09-03T17:26:00+00:00", 8.485, 8.505, 8.4807, 8.505, 12896.0], ["2026-09-03T17:27:00+00:00", 8.505, 8.5099, 8.505, 8.505, 4050.0], ["2026-09-03T17:28:00+00:00", 8.505, 8.505, 8.5, 8.5, 6659.0], ["2026-09-03T17:29:00+00:00", 8.495, 8.495, 8.49, 8.495, 2249.0], ["2026-09-03T17:30:00+00:00", 8.5, 8.505, 8.495, 8.505, 30646.0], ["2026-09-03T17:31:00+00:00", 8.505, 8.51, 8.505, 8.51, 926.0], ["2026-09-03T17:32:00+00:00", 8.5092, 8.5092, 8.505, 8.505, 3175.0], ["2026-09-03T17:33:00+00:00", 8.51, 8.51, 8.505, 8.505, 11152.0], ["2026-09-03T17:34:00+00:00", 8.505, 8.505, 8.494, 8.4999, 12894.0], ["2026-09-03T17:35:00+00:00", 8.495, 8.505, 8.495, 8.5, 8860.0], ["2026-09-03T17:36:00+00:00", 8.495, 8.4999, 8.495, 8.4999, 1954.0], ["2026-09-03T17:37:00+00:00", 8.4999, 8.5, 8.49, 8.495, 4058.0], ["2026-09-03T17:38:00+00:00", 8.49, 8.5, 8.48, 8.495, 7439.0], ["2026-09-03T17:39:00+00:00", 8.49, 8.5, 8.49, 8.5, 2910.0], ["2026-09-03T17:40:00+00:00", 8.495, 8.4976, 8.4901, 8.495, 4039.0], ["2026-09-03T17:41:00+00:00", 8.495, 8.5066, 8.49, 8.5066, 6092.0], ["2026-09-03T17:42:00+00:00", 8.5, 8.51, 8.5, 8.505, 2679.0], ["2026-09-03T17:43:00+00:00", 8.5099, 8.51, 8.5099, 8.51, 2091.0], ["2026-09-03T17:44:00+00:00", 8.51, 8.515, 8.5, 8.505, 7860.0], ["2026-09-03T17:45:00+00:00", 8.51, 8.51, 8.5098, 8.51, 2848.0], ["2026-09-03T17:46:00+00:00", 8.51, 8.51, 8.5001, 8.5033, 7140.0], ["2026-09-03T17:47:00+00:00", 8.505, 8.505, 8.5, 8.5, 1341.0], ["2026-09-03T17:48:00+00:00", 8.5, 8.5, 8.4949, 8.495, 4848.0], ["2026-09-03T17:49:00+00:00", 8.495, 8.505, 8.495, 8.505, 4633.0], ["2026-09-03T17:50:00+00:00", 8.51, 8.52, 8.505, 8.505, 14203.0], ["2026-09-03T17:51:00+00:00", 8.5, 8.52, 8.495, 8.515, 31675.0], ["2026-09-03T17:52:00+00:00", 8.515, 8.52, 8.5101, 8.5101, 12408.0], ["2026-09-03T17:53:00+00:00", 8.515, 8.52, 8.515, 8.5199, 1375.0], ["2026-09-03T17:54:00+00:00", 8.515, 8.525, 8.5101, 8.515, 10522.0], ["2026-09-03T17:55:00+00:00", 8.5199, 8.5199, 8.51, 8.515, 1702.0], ["2026-09-03T17:56:00+00:00", 8.515, 8.52, 8.5101, 8.515, 4147.0], ["2026-09-03T17:57:00+00:00", 8.515, 8.5333, 8.5127, 8.5333, 20004.0], ["2026-09-03T17:58:00+00:00", 8.5366, 8.55, 8.5366, 8.55, 23058.0], ["2026-09-03T17:59:00+00:00", 8.545, 8.555, 8.54, 8.545, 18163.0], ["2026-09-03T18:00:00+00:00", 8.55, 8.555, 8.535, 8.545, 10631.0], ["2026-09-03T18:01:00+00:00", 8.55, 8.555, 8.54, 8.5424, 21369.0], ["2026-09-03T18:02:00+00:00", 8.54, 8.54, 8.52, 8.525, 15912.0], ["2026-09-03T18:03:00+00:00", 8.53, 8.54, 8.525, 8.5301, 6387.0], ["2026-09-03T18:04:00+00:00", 8.53, 8.54, 8.52, 8.54, 8990.0], ["2026-09-03T18:05:00+00:00", 8.535, 8.545, 8.535, 8.535, 5657.0], ["2026-09-03T18:06:00+00:00", 8.54, 8.545, 8.535, 8.54, 8445.0], ["2026-09-03T18:07:00+00:00", 8.535, 8.54, 8.53, 8.535, 608.0], ["2026-09-03T18:08:00+00:00", 8.535, 8.55, 8.535, 8.55, 3272.0], ["2026-09-03T18:09:00+00:00", 8.54, 8.5462, 8.534, 8.54, 4390.0], ["2026-09-03T18:10:00+00:00", 8.545, 8.545, 8.52, 8.53, 19284.0], ["2026-09-03T18:11:00+00:00", 8.52, 8.53, 8.52, 8.525, 8280.0], ["2026-09-03T18:12:00+00:00", 8.525, 8.535, 8.525, 8.535, 3947.0], ["2026-09-03T18:13:00+00:00", 8.535, 8.535, 8.51, 8.52, 6759.0], ["2026-09-03T18:14:00+00:00", 8.52, 8.52, 8.515, 8.515, 1905.0], ["2026-09-03T18:15:00+00:00", 8.515, 8.5181, 8.51, 8.515, 11513.0], ["2026-09-03T18:16:00+00:00", 8.515, 8.515, 8.515, 8.515, 1609.0], ["2026-09-03T18:17:00+00:00", 8.51, 8.515, 8.505, 8.505, 3536.0], ["2026-09-03T18:18:00+00:00", 8.5099, 8.51, 8.505, 8.505, 1647.0], ["2026-09-03T18:19:00+00:00", 8.5001, 8.5099, 8.5001, 8.505, 2237.0], ["2026-09-03T18:20:00+00:00", 8.505, 8.51, 8.505, 8.505, 2315.0], ["2026-09-03T18:21:00+00:00", 8.51, 8.51, 8.5, 8.505, 2214.0], ["2026-09-03T18:22:00+00:00", 8.5, 8.5, 8.495, 8.5, 8482.0], ["2026-09-03T18:23:00+00:00", 8.49, 8.495, 8.49, 8.495, 2154.0], ["2026-09-03T18:24:00+00:00", 8.495, 8.5, 8.4923, 8.495, 3696.0], ["2026-09-03T18:25:00+00:00", 8.495, 8.5, 8.495, 8.495, 1296.0], ["2026-09-03T18:26:00+00:00", 8.495, 8.495, 8.475, 8.48, 19258.0], ["2026-09-03T18:27:00+00:00", 8.475, 8.48, 8.475, 8.48, 5728.0], ["2026-09-03T18:28:00+00:00", 8.485, 8.4899, 8.48, 8.485, 9668.0], ["2026-09-03T18:29:00+00:00", 8.49, 8.49, 8.485, 8.485, 984.0], ["2026-09-03T18:30:00+00:00", 8.485, 8.49, 8.485, 8.49, 5241.0], ["2026-09-03T18:31:00+00:00", 8.484, 8.49, 8.484, 8.485, 1637.0], ["2026-09-03T18:32:00+00:00", 8.49, 8.49, 8.48, 8.485, 1516.0], ["2026-09-03T18:33:00+00:00", 8.485, 8.505, 8.485, 8.505, 12336.0], ["2026-09-03T18:34:00+00:00", 8.505, 8.505, 8.49, 8.49, 8358.0], ["2026-09-03T18:35:00+00:00", 8.48, 8.49, 8.48, 8.48, 6404.0], ["2026-09-03T18:36:00+00:00", 8.485, 8.485, 8.483, 8.485, 1261.0], ["2026-09-03T18:37:00+00:00", 8.48, 8.48, 8.475, 8.475, 3661.0], ["2026-09-03T18:38:00+00:00", 8.479, 8.479, 8.475, 8.475, 1866.0], ["2026-09-03T18:39:00+00:00", 8.475, 8.475, 8.47, 8.475, 2280.0], ["2026-09-03T18:40:00+00:00", 8.475, 8.48, 8.47, 8.475, 12281.0], ["2026-09-03T18:41:00+00:00", 8.475, 8.4759, 8.47, 8.4705, 2934.0], ["2026-09-03T18:42:00+00:00", 8.47, 8.47, 8.455, 8.455, 4535.0], ["2026-09-03T18:43:00+00:00", 8.4542, 8.48, 8.4542, 8.475, 15713.0], ["2026-09-03T18:44:00+00:00", 8.475, 8.475, 8.465, 8.465, 3591.0], ["2026-09-03T18:45:00+00:00", 8.465, 8.465, 8.465, 8.465, 720.0], ["2026-09-03T18:46:00+00:00", 8.465, 8.465, 8.455, 8.465, 16637.0], ["2026-09-03T18:47:00+00:00", 8.465, 8.47, 8.465, 8.47, 2350.0], ["2026-09-03T18:48:00+00:00", 8.48, 8.48, 8.475, 8.475, 4391.0], ["2026-09-03T18:49:00+00:00", 8.475, 8.475, 8.475, 8.475, 7475.0], ["2026-09-03T18:50:00+00:00", 8.475, 8.475, 8.465, 8.465, 4422.0], ["2026-09-03T18:51:00+00:00", 8.4601, 8.48, 8.4601, 8.4701, 15107.0], ["2026-09-03T18:52:00+00:00", 8.47, 8.475, 8.465, 8.465, 10292.0], ["2026-09-03T18:53:00+00:00", 8.465, 8.47, 8.46, 8.465, 29620.0], ["2026-09-03T18:54:00+00:00", 8.465, 8.465, 8.455, 8.455, 5438.0], ["2026-09-03T18:55:00+00:00", 8.455, 8.4597, 8.4517, 8.4517, 3153.0], ["2026-09-03T18:56:00+00:00", 8.45, 8.455, 8.45, 8.45, 1614.0], ["2026-09-03T18:57:00+00:00", 8.455, 8.46, 8.4501, 8.455, 3899.0], ["2026-09-03T18:58:00+00:00", 8.454, 8.47, 8.454, 8.47, 6543.0], ["2026-09-03T18:59:00+00:00", 8.475, 8.475, 8.475, 8.475, 2964.0], ["2026-09-03T19:00:00+00:00", 8.47, 8.48, 8.47, 8.48, 4036.0], ["2026-09-03T19:01:00+00:00", 8.475, 8.475, 8.465, 8.465, 12695.0], ["2026-09-03T19:02:00+00:00", 8.4699, 8.4699, 8.465, 8.465, 906.0], ["2026-09-03T19:03:00+00:00", 8.4683, 8.47, 8.44, 8.445, 16818.0], ["2026-09-03T19:04:00+00:00", 8.445, 8.445, 8.42, 8.425, 26905.0], ["2026-09-03T19:05:00+00:00", 8.425, 8.45, 8.415, 8.4486, 18013.0], ["2026-09-03T19:06:00+00:00", 8.445, 8.445, 8.4401, 8.445, 5052.0], ["2026-09-03T19:07:00+00:00", 8.445, 8.455, 8.4402, 8.4499, 7426.0], ["2026-09-03T19:08:00+00:00", 8.44, 8.44, 8.435, 8.44, 3329.0], ["2026-09-03T19:09:00+00:00", 8.43, 8.44, 8.43, 8.435, 2713.0], ["2026-09-03T19:10:00+00:00", 8.44, 8.445, 8.4331, 8.4331, 11760.0], ["2026-09-03T19:11:00+00:00", 8.43, 8.43, 8.4245, 8.425, 4983.0], ["2026-09-03T19:12:00+00:00", 8.425, 8.435, 8.415, 8.435, 9553.0], ["2026-09-03T19:13:00+00:00", 8.435, 8.435, 8.42, 8.4201, 24173.0], ["2026-09-03T19:14:00+00:00", 8.4201, 8.425, 8.41, 8.415, 23877.0], ["2026-09-03T19:15:00+00:00", 8.4101, 8.415, 8.41, 8.415, 35285.0], ["2026-09-03T19:16:00+00:00", 8.4101, 8.42, 8.41, 8.415, 10083.0], ["2026-09-03T19:17:00+00:00", 8.42, 8.42, 8.415, 8.4174, 6801.0], ["2026-09-03T19:18:00+00:00", 8.41, 8.43, 8.41, 8.43, 9707.0], ["2026-09-03T19:19:00+00:00", 8.43, 8.44, 8.425, 8.435, 8003.0], ["2026-09-03T19:20:00+00:00", 8.435, 8.44, 8.435, 8.435, 3303.0], ["2026-09-03T19:21:00+00:00", 8.43, 8.44, 8.43, 8.44, 8848.0], ["2026-09-03T19:22:00+00:00", 8.435, 8.44, 8.43, 8.435, 4998.0], ["2026-09-03T19:23:00+00:00", 8.435, 8.435, 8.435, 8.435, 4001.0], ["2026-09-03T19:24:00+00:00", 8.44, 8.45, 8.44, 8.45, 9005.0], ["2026-09-03T19:25:00+00:00", 8.445, 8.46, 8.445, 8.455, 18438.0], ["2026-09-03T19:26:00+00:00", 8.455, 8.46, 8.455, 8.4599, 6545.0], ["2026-09-03T19:27:00+00:00", 8.455, 8.48, 8.455, 8.475, 12978.0], ["2026-09-03T19:28:00+00:00", 8.48, 8.49, 8.475, 8.49, 4941.0], ["2026-09-03T19:29:00+00:00", 8.49, 8.49, 8.48, 8.485, 14867.0], ["2026-09-03T19:30:00+00:00", 8.48, 8.485, 8.465, 8.475, 33421.0], ["2026-09-03T19:31:00+00:00", 8.475, 8.49, 8.475, 8.485, 31229.0], ["2026-09-03T19:32:00+00:00", 8.49, 8.49, 8.485, 8.485, 5860.0], ["2026-09-03T19:33:00+00:00", 8.485, 8.485, 8.4701, 8.48, 22402.0], ["2026-09-03T19:34:00+00:00", 8.475, 8.485, 8.47, 8.4799, 17831.0], ["2026-09-03T19:35:00+00:00", 8.4701, 8.475, 8.465, 8.465, 5336.0], ["2026-09-03T19:36:00+00:00", 8.47, 8.47, 8.465, 8.47, 3189.0], ["2026-09-03T19:37:00+00:00", 8.47, 8.5, 8.464, 8.49, 23984.0], ["2026-09-03T19:38:00+00:00", 8.495, 8.495, 8.47, 8.47, 10718.0], ["2026-09-03T19:39:00+00:00", 8.47, 8.48, 8.47, 8.475, 5220.0], ["2026-09-03T19:40:00+00:00", 8.48, 8.48, 8.475, 8.475, 5351.0], ["2026-09-03T19:41:00+00:00", 8.475, 8.485, 8.475, 8.485, 9506.0], ["2026-09-03T19:42:00+00:00", 8.49, 8.505, 8.4843, 8.505, 46889.0], ["2026-09-03T19:43:00+00:00", 8.495, 8.4965, 8.49, 8.4965, 3357.0], ["2026-09-03T19:44:00+00:00", 8.49, 8.515, 8.49, 8.51, 14809.0], ["2026-09-03T19:45:00+00:00", 8.515, 8.5437, 8.515, 8.5437, 23031.0], ["2026-09-03T19:46:00+00:00", 8.545, 8.55, 8.54, 8.54, 9152.0], ["2026-09-03T19:47:00+00:00", 8.5301, 8.5395, 8.52, 8.52, 17054.0], ["2026-09-03T19:48:00+00:00", 8.5299, 8.535, 8.5101, 8.535, 14875.0], ["2026-09-03T19:49:00+00:00", 8.535, 8.5395, 8.525, 8.535, 20921.0], ["2026-09-03T19:50:00+00:00", 8.53, 8.545, 8.525, 8.545, 28558.0], ["2026-09-03T19:51:00+00:00", 8.545, 8.57, 8.545, 8.57, 22337.0], ["2026-09-03T19:52:00+00:00", 8.57, 8.585, 8.57, 8.585, 45197.0], ["2026-09-03T19:53:00+00:00", 8.585, 8.6, 8.565, 8.565, 39138.0], ["2026-09-03T19:54:00+00:00", 8.565, 8.575, 8.55, 8.55, 25296.0], ["2026-09-03T19:55:00+00:00", 8.56, 8.565, 8.55, 8.555, 34822.0], ["2026-09-03T19:56:00+00:00", 8.555, 8.555, 8.53, 8.535, 60194.0], ["2026-09-03T19:57:00+00:00", 8.53, 8.555, 8.52, 8.54, 96989.0], ["2026-09-03T19:58:00+00:00", 8.535, 8.535, 8.5, 8.515, 126624.0], ["2026-09-03T19:59:00+00:00", 8.515, 8.54, 8.515, 8.54, 115584.0], ["2026-09-03T20:00:00+00:00", 8.54, 8.54, 8.54, 8.54, 562458.0]]