[["2026-09-03T13:30:00+00:00", 8.11, 8.11, 7.8195, 7.82, 82492.0], ["2026-09-03T13:31:00+00:00", 7.82, 7.9799, 7.815, 7.9448, 39031.0], ["2026-09-03T13:32:00+00:00", 7.8899, 8.0, 7.8, 7.83, 29314.0], ["2026-09-03T13:33:00+00:00", 7.8202, 7.8202, 7.66, 7.6899, 66757.0], ["2026-09-03T13:34:00+00:00", 7.6899, 7.69, 7.57, 7.6101, 25509.0], ["2026-09-03T13:35:00+00:00", 7.63, 7.7899, 7.61, 7.76, 74244.0], ["2026-09-03T13:36:00+00:00", 7.75, 7.95, 7.72, 7.79, 54282.0], ["2026-09-03T13:37:00+00:00", 7.81, 7.968, 7.81, 7.95, 23820.0], ["2026-09-03T13:38:00+00:00", 7.9699, 8.0, 7.8, 7.89, 30946.0], ["2026-09-03T13:39:00+00:00", 7.8996, 7.95, 7.851, 7.92, 19520.0], ["2026-09-03T13:40:00+00:00", 7.9, 7.9347, 7.81, 7.815, 12323.0], ["2026-09-03T13:41:00+00:00", 7.815, 7.92, 7.7985, 7.87, 13277.0], ["2026-09-03T13:42:00+00:00", 7.8415, 7.9373, 7.8101, 7.9097, 21479.0], ["2026-09-03T13:43:00+00:00", 7.9, 7.9099, 7.6701, 7.68, 27352.0], ["2026-09-03T13:44:00+00:00", 7.68, 7.77, 7.68, 7.75, 15410.0], ["2026-09-03T13:45:00+00:00", 7.73, 7.82, 7.7001, 7.81, 36255.0], ["2026-09-03T13:46:00+00:00", 7.8199, 7.82, 7.77, 7.8199, 4703.0], ["2026-09-03T13:47:00+00:00", 7.81, 7.82, 7.77, 7.77, 8385.0], ["2026-09-03T13:48:00+00:00", 7.8384, 7.8384, 7.7006, 7.74, 7775.0], ["2026-09-03T13:49:00+00:00", 7.7234, 7.7234, 7.67, 7.69, 15151.0], ["2026-09-03T13:50:00+00:00", 7.69, 7.73, 7.68, 7.71, 14683.0], ["2026-09-03T13:51:00+00:00", 7.73, 7.73, 7.69, 7.6919, 14043.0], ["2026-09-03T13:52:00+00:00", 7.6911, 7.73, 7.6801, 7.73, 18189.0], ["2026-09-03T13:53:00+00:00", 7.6901, 7.7, 7.6901, 7.6997, 9799.0], ["2026-09-03T13:54:00+00:00", 7.695, 7.6982, 7.6602, 7.675, 11518.0], ["2026-09-03T13:55:00+00:00", 7.675, 7.7999, 7.675, 7.7501, 5602.0], ["2026-09-03T13:56:00+00:00", 7.78, 7.79, 7.6902, 7.72, 12568.0], ["2026-09-03T13:57:00+00:00", 7.72, 7.93, 7.71, 7.8863, 62190.0], ["2026-09-03T13:58:00+00:00", 7.85, 7.85, 7.8, 7.805, 5612.0], ["2026-09-03T13:59:00+00:00", 7.81, 7.89, 7.81, 7.87, 12286.0], ["2026-09-03T14:00:00+00:00", 7.87, 7.8805, 7.8, 7.8179, 18925.0], ["2026-09-03T14:01:00+00:00", 7.81, 7.82, 7.7, 7.705, 31071.0], ["2026-09-03T14:02:00+00:00", 7.7, 7.7, 7.5106, 7.6293, 52461.0], ["2026-09-03T14:03:00+00:00", 7.61, 7.62, 7.57, 7.5901, 5046.0], ["2026-09-03T14:04:00+00:00", 7.6099, 7.6099, 7.575, 7.5781, 6672.0], ["2026-09-03T14:05:00+00:00", 7.59, 7.69, 7.5701, 7.69, 34878.0], ["2026-09-03T14:06:00+00:00", 7.7146, 7.7146, 7.67, 7.71, 7699.0], ["2026-09-03T14:07:00+00:00", 7.7265, 7.7395, 7.7, 7.72, 7440.0], ["2026-09-03T14:08:00+00:00", 7.755, 7.77, 7.7, 7.77, 19160.0], ["2026-09-03T14:09:00+00:00", 7.75, 7.78, 7.74, 7.75, 14630.0], ["2026-09-03T14:10:00+00:00", 7.725, 7.725, 7.7, 7.7083, 4211.0], ["2026-09-03T14:11:00+00:00", 7.705, 7.705, 7.68, 7.6852, 25105.0], ["2026-09-03T14:12:00+00:00", 7.67, 7.67, 7.6308, 7.65, 5650.0], ["2026-09-03T14:13:00+00:00", 7.65, 7.7, 7.6401, 7.655, 27979.0], ["2026-09-03T14:14:00+00:00", 7.66, 7.66, 7.6005, 7.6204, 7809.0], ["2026-09-03T14:15:00+00:00", 7.62, 7.64, 7.62, 7.63, 4853.0], ["2026-09-03T14:16:00+00:00", 7.635, 7.81, 7.635, 7.7715, 11289.0], ["2026-09-03T14:17:00+00:00", 7.8101, 7.82, 7.7713, 7.8037, 8137.0], ["2026-09-03T14:18:00+00:00", 7.8134, 7.84, 7.8134, 7.8199, 9898.0], ["2026-09-03T14:19:00+00:00", 7.82, 7.85, 7.795, 7.81, 21318.0], ["2026-09-03T14:20:00+00:00", 7.79, 7.7943, 7.78, 7.78, 1795.0], ["2026-09-03T14:21:00+00:00", 7.78, 7.82, 7.7301, 7.82, 18222.0], ["2026-09-03T14:22:00+00:00", 7.825, 7.825, 7.8, 7.8, 18771.0], ["2026-09-03T14:23:00+00:00", 7.8399, 7.85, 7.815, 7.85, 11351.0], ["2026-09-03T14:24:00+00:00", 7.82, 7.82, 7.81, 7.81, 4129.0], ["2026-09-03T14:25:00+00:00", 7.8102, 7.85, 7.8101, 7.835, 3720.0], ["2026-09-03T14:26:00+00:00", 7.85, 8.05, 7.8201, 7.95, 56659.0], ["2026-09-03T14:27:00+00:00", 7.9401, 8.08, 7.8655, 7.94, 28993.0], ["2026-09-03T14:28:00+00:00", 7.98, 8.14, 7.98, 8.05, 90520.0], ["2026-09-03T14:29:00+00:00", 8.0519, 8.13, 7.93, 8.11, 63569.0], ["2026-09-03T14:30:00+00:00", 8.1001, 8.14, 8.1, 8.14, 32588.0], ["2026-09-03T14:31:00+00:00", 8.1201, 8.2799, 8.1, 8.2032, 65940.0], ["2026-09-03T14:32:00+00:00", 8.19, 8.21, 8.15, 8.15, 40843.0], ["2026-09-03T14:33:00+00:00", 8.1502, 8.21, 8.15, 8.17, 23669.0], ["2026-09-03T14:34:00+00:00", 8.165, 8.18, 8.15, 8.1679, 11302.0], ["2026-09-03T14:35:00+00:00", 8.16, 8.28, 8.1508, 8.2434, 31240.0], ["2026-09-03T14:36:00+00:00", 8.23, 8.24, 8.215, 8.215, 14813.0], ["2026-09-03T14:37:00+00:00", 8.21, 8.23, 8.2, 8.2, 36967.0], ["2026-09-03T14:38:00+00:00", 8.2, 8.2087, 8.1, 8.13, 21358.0], ["2026-09-03T14:39:00+00:00", 8.1301, 8.1301, 8.0, 8.0068, 36221.0], ["2026-09-03T14:40:00+00:00", 8.0, 8.0, 7.9151, 7.96, 24347.0], ["2026-09-03T14:41:00+00:00", 7.96, 7.9992, 7.955, 7.97, 9256.0], ["2026-09-03T14:42:00+00:00", 7.9796, 8.051, 7.9796, 8.05, 11847.0], ["2026-09-03T14:43:00+00:00", 8.01, 8.075, 8.0012, 8.05, 10664.0], ["2026-09-03T14:44:00+00:00", 8.075, 8.19, 8.075, 8.185, 44145.0], ["2026-09-03T14:45:00+00:00", 8.1899, 8.19, 8.16, 8.16, 27170.0], ["2026-09-03T14:46:00+00:00", 8.1602, 8.165, 8.16, 8.1601, 24951.0], ["2026-09-03T14:47:00+00:00", 8.1406, 8.1406, 8.1, 8.1001, 13007.0], ["2026-09-03T14:48:00+00:00", 8.1001, 8.1003, 8.03, 8.05, 36528.0], ["2026-09-03T14:49:00+00:00", 8.045, 8.08, 8.045, 8.065, 9059.0], ["2026-09-03T14:50:00+00:00", 8.0601, 8.19, 8.06, 8.1828, 37576.0], ["2026-09-03T14:51:00+00:00", 8.1723, 8.19, 8.115, 8.14, 17437.0], ["2026-09-03T14:52:00+00:00", 8.13, 8.16, 8.0701, 8.0899, 6612.0], ["2026-09-03T14:53:00+00:00", 8.07, 8.19, 8.0301, 8.16, 20156.0], ["2026-09-03T14:54:00+00:00", 8.16, 8.2, 8.1399, 8.1399, 25334.0], ["2026-09-03T14:55:00+00:00", 8.115, 8.16, 8.1006, 8.16, 6917.0], ["2026-09-03T14:56:00+00:00", 8.1676, 8.17, 8.1116, 8.1116, 9694.0], ["2026-09-03T14:57:00+00:00", 8.115, 8.14, 8.0598, 8.0598, 26876.0], ["2026-09-03T14:58:00+00:00", 8.0565, 8.15, 8.045, 8.12, 14471.0], ["2026-09-03T14:59:00+00:00", 8.13, 8.27, 8.13, 8.2399, 43437.0], ["2026-09-03T15:00:00+00:00", 8.235, 8.3, 8.2, 8.21, 29351.0], ["2026-09-03T15:01:00+00:00", 8.2001, 8.2193, 8.1, 8.2165, 12359.0], ["2026-09-03T15:02:00+00:00", 8.175, 8.2699, 8.175, 8.25, 24010.0], ["2026-09-03T15:03:00+00:00", 8.25, 8.25, 8.13, 8.15, 13313.0], ["2026-09-03T15:04:00+00:00", 8.14, 8.16, 8.1, 8.11, 17097.0], ["2026-09-03T15:05:00+00:00", 8.115, 8.1199, 8.1, 8.105, 10666.0], ["2026-09-03T15:06:00+00:00", 8.105, 8.11, 8.095, 8.095, 14777.0], ["2026-09-03T15:07:00+00:00", 8.0981, 8.1, 7.97, 8.0508, 36463.0], ["2026-09-03T15:08:00+00:00", 8.0205, 8.0799, 8.0205, 8.0799, 3303.0], ["2026-09-03T15:09:00+00:00", 8.07, 8.07, 8.0, 8.01, 5264.0], ["2026-09-03T15:10:00+00:00", 8.02, 8.03, 7.98, 7.98, 33038.0], ["2026-09-03T15:11:00+00:00", 8.01, 8.01, 7.961, 7.9901, 18530.0], ["2026-09-03T15:12:00+00:00", 7.99, 7.99, 7.9, 7.9499, 20649.0], ["2026-09-03T15:13:00+00:00", 7.9346, 8.0, 7.91, 7.9167, 19469.0], ["2026-09-03T15:14:00+00:00", 7.91, 7.95, 7.91, 7.93, 7400.0], ["2026-09-03T15:15:00+00:00", 7.93, 7.9489, 7.9103, 7.9103, 5376.0], ["2026-09-03T15:16:00+00:00", 7.9, 7.915, 7.89, 7.9, 9744.0], ["2026-09-03T15:17:00+00:00", 7.895, 7.93, 7.8303, 7.91, 24428.0], ["2026-09-03T15:18:00+00:00", 7.93, 8.0074, 7.93, 7.9501, 14965.0], ["2026-09-03T15:19:00+00:00", 7.98, 7.9999, 7.96, 7.98, 4173.0], ["2026-09-03T15:20:00+00:00", 7.97, 7.97, 7.94, 7.95, 6796.0], ["2026-09-03T15:21:00+00:00", 7.955, 7.955, 7.915, 7.915, 11456.0], ["2026-09-03T15:22:00+00:00", 7.92, 7.95, 7.92, 7.94, 2521.0], ["2026-09-03T15:23:00+00:00", 7.9201, 8.0, 7.9201, 7.94, 8404.0], ["2026-09-03T15:24:00+00:00", 7.9444, 7.9444, 7.91, 7.92, 5427.0], ["2026-09-03T15:25:00+00:00", 7.93, 7.9603, 7.9262, 7.9603, 6168.0], ["2026-09-03T15:26:00+00:00", 7.9682, 7.97, 7.96, 7.97, 3527.0], ["2026-09-03T15:27:00+00:00", 7.99, 8.11, 7.9899, 8.1099, 21387.0], ["2026-09-03T15:28:00+00:00", 8.1, 8.11, 8.09, 8.101, 9990.0], ["2026-09-03T15:29:00+00:00", 8.105, 8.22, 8.095, 8.22, 15144.0], ["2026-09-03T15:30:00+00:00", 8.19, 8.35, 8.19, 8.25, 42672.0], ["2026-09-03T15:31:00+00:00", 8.24, 8.2599, 8.08, 8.11, 43977.0], ["2026-09-03T15:32:00+00:00", 8.125, 8.125, 8.03, 8.03, 6156.0], ["2026-09-03T15:33:00+00:00", 8.03, 8.09, 8.025, 8.035, 17659.0], ["2026-09-03T15:34:00+00:00", 8.0493, 8.065, 8.0307, 8.0338, 15123.0], ["2026-09-03T15:35:00+00:00", 8.04, 8.0499, 8.0399, 8.0499, 2863.0], ["2026-09-03T15:36:00+00:00", 8.045, 8.08, 8.01, 8.055, 6663.0], ["2026-09-03T15:37:00+00:00", 8.0798, 8.1056, 8.0601, 8.1, 3498.0], ["2026-09-03T15:38:00+00:00", 8.0938, 8.13, 8.085, 8.1096, 25324.0], ["2026-09-03T15:39:00+00:00", 8.075, 8.15, 8.075, 8.09, 10308.0], ["2026-09-03T15:40:00+00:00", 8.095, 8.15, 8.0901, 8.15, 9318.0], ["2026-09-03T15:41:00+00:00", 8.1499, 8.17, 8.1217, 8.16, 7265.0], ["2026-09-03T15:42:00+00:00", 8.16, 8.1876, 8.13, 8.1876, 6176.0], ["2026-09-03T15:43:00+00:00", 8.1001, 8.125, 8.09, 8.1, 8933.0], ["2026-09-03T15:44:00+00:00", 8.12, 8.12, 8.08, 8.08, 3166.0], ["2026-09-03T15:45:00+00:00", 8.065, 8.08, 8.05, 8.07, 13109.0], ["2026-09-03T15:46:00+00:00", 8.0514, 8.075, 8.03, 8.06, 8770.0], ["2026-09-03T15:47:00+00:00", 8.0242, 8.0314, 7.97, 8.015, 30917.0], ["2026-09-03T15:48:00+00:00", 8.015, 8.0199, 8.0, 8.0199, 3887.0], ["2026-09-03T15:49:00+00:00", 8.0045, 8.01, 8.0001, 8.0001, 1977.0], ["2026-09-03T15:50:00+00:00", 8.01, 8.0462, 8.005, 8.01, 7486.0], ["2026-09-03T15:51:00+00:00", 8.025, 8.05, 8.025, 8.025, 4042.0], ["2026-09-03T15:52:00+00:00", 8.04, 8.0886, 8.025, 8.075, 4945.0], ["2026-09-03T15:53:00+00:00", 8.09, 8.09, 8.07, 8.07, 3179.0], ["2026-09-03T15:54:00+00:00", 8.068, 8.075, 8.0504, 8.075, 1039.0], ["2026-09-03T15:55:00+00:00", 8.0899, 8.1799, 8.085, 8.12, 11982.0], ["2026-09-03T15:56:00+00:00", 8.12, 8.13, 8.1001, 8.1081, 10632.0], ["2026-09-03T15:57:00+00:00", 8.105, 8.1699, 8.06, 8.1545, 10800.0], ["2026-09-03T15:58:00+00:00", 8.13, 8.13, 8.09, 8.095, 5698.0], ["2026-09-03T15:59:00+00:00", 8.1, 8.17, 8.1, 8.16, 31989.0], ["2026-09-03T16:00:00+00:00", 8.1501, 8.22, 8.15, 8.205, 63245.0], ["2026-09-03T16:01:00+00:00", 8.21, 8.4, 8.193, 8.355, 65872.0], ["2026-09-03T16:02:00+00:00", 8.355, 8.43, 8.35, 8.415, 47971.0], ["2026-09-03T16:03:00+00:00", 8.4102, 8.4105, 8.2384, 8.28, 35441.0], ["2026-09-03T16:04:00+00:00", 8.2801, 8.3196, 8.2721, 8.28, 30084.0], ["2026-09-03T16:05:00+00:00", 8.26, 8.3094, 8.2215, 8.295, 14362.0], ["2026-09-03T16:06:00+00:00", 8.28, 8.36, 8.28, 8.31, 15722.0], ["2026-09-03T16:07:00+00:00", 8.32, 8.32, 8.2904, 8.3, 7033.0], ["2026-09-03T16:08:00+00:00", 8.3, 8.335, 8.3, 8.335, 6133.0], ["2026-09-03T16:09:00+00:00", 8.3463, 8.4, 8.29, 8.3, 21102.0], ["2026-09-03T16:10:00+00:00", 8.28, 8.4, 8.221, 8.375, 13481.0], ["2026-09-03T16:11:00+00:00", 8.37, 8.465, 8.35, 8.395, 38688.0], ["2026-09-03T16:12:00+00:00", 8.4206, 8.43, 8.3801, 8.3897, 14767.0], ["2026-09-03T16:13:00+00:00", 8.38, 8.38, 8.31, 8.3201, 9109.0], ["2026-09-03T16:14:00+00:00", 8.31, 8.31, 8.295, 8.3, 11435.0], ["2026-09-03T16:15:00+00:00", 8.31, 8.31, 8.25, 8.2851, 20950.0], ["2026-09-03T16:16:00+00:00", 8.275, 8.2899, 8.2601, 8.28, 4481.0], ["2026-09-03T16:17:00+00:00", 8.2791, 8.28, 8.205, 8.22, 11392.0], ["2026-09-03T16:18:00+00:00", 8.22, 8.28, 8.21, 8.25, 15412.0], ["2026-09-03T16:19:00+00:00", 8.26, 8.28, 8.2403, 8.2591, 5391.0], ["2026-09-03T16:20:00+00:00", 8.2595, 8.26, 8.2401, 8.25, 18514.0], ["2026-09-03T16:21:00+00:00", 8.25, 8.27, 8.245, 8.27, 2707.0], ["2026-09-03T16:22:00+00:00", 8.27, 8.36, 8.27, 8.34, 3904.0], ["2026-09-03T16:23:00+00:00", 8.34, 8.35, 8.3254, 8.34, 10427.0], ["2026-09-03T16:24:00+00:00", 8.345, 8.365, 8.315, 8.32, 26052.0], ["2026-09-03T16:25:00+00:00", 8.365, 8.4209, 8.3601, 8.405, 9651.0], ["2026-09-03T16:26:00+00:00", 8.4, 8.43, 8.395, 8.41, 5556.0], ["2026-09-03T16:27:00+00:00", 8.42, 8.52, 8.4101, 8.4799, 52930.0], ["2026-09-03T16:28:00+00:00", 8.47, 8.53, 8.4629, 8.5216, 24252.0], ["2026-09-03T16:29:00+00:00", 8.52, 8.53, 8.5, 8.505, 24962.0], ["2026-09-03T16:30:00+00:00", 8.51, 8.54, 8.5, 8.515, 23715.0], ["2026-09-03T16:31:00+00:00", 8.52, 8.53, 8.49, 8.505, 23315.0], ["2026-09-03T16:32:00+00:00", 8.5001, 8.54, 8.5, 8.53, 27426.0], ["2026-09-03T16:33:00+00:00", 8.525, 8.53, 8.52, 8.5201, 7862.0], ["2026-09-03T16:34:00+00:00", 8.5211, 8.525, 8.511, 8.5153, 3536.0], ["2026-09-03T16:35:00+00:00", 8.515, 8.53, 8.39, 8.53, 21887.0], ["2026-09-03T16:36:00+00:00", 8.52, 8.5454, 8.51, 8.52, 7733.0], ["2026-09-03T16:37:00+00:00", 8.52, 8.54, 8.51, 8.53, 2322.0], ["2026-09-03T16:38:00+00:00", 8.5318, 8.59, 8.5301, 8.58, 10977.0], ["2026-09-03T16:39:00+00:00", 8.59, 8.62, 8.59, 8.6199, 25452.0], ["2026-09-03T16:40:00+00:00", 8.59, 8.59, 8.56, 8.5662, 8496.0], ["2026-09-03T16:41:00+00:00", 8.565, 8.655, 8.565, 8.655, 9681.0], ["2026-09-03T16:42:00+00:00", 8.6595, 8.6595, 8.42, 8.5708, 28380.0], ["2026-09-03T16:43:00+00:00", 8.5787, 8.6, 8.54, 8.54, 24111.0], ["2026-09-03T16:44:00+00:00", 8.555, 8.5599, 8.5, 8.53, 4610.0], ["2026-09-03T16:45:00+00:00", 8.5395, 8.545, 8.49, 8.545, 69318.0], ["2026-09-03T16:46:00+00:00", 8.545, 8.58, 8.5372, 8.5507, 6366.0], ["2026-09-03T16:47:00+00:00", 8.56, 8.5791, 8.49, 8.49, 14750.0], ["2026-09-03T16:48:00+00:00", 8.4682, 8.57, 8.42, 8.4301, 12021.0], ["2026-09-03T16:49:00+00:00", 8.485, 8.51, 8.46, 8.5, 1527.0], ["2026-09-03T16:50:00+00:00", 8.4301, 8.59, 8.4301, 8.59, 7047.0], ["2026-09-03T16:51:00+00:00", 8.575, 8.58, 8.56, 8.5601, 7814.0], ["2026-09-03T16:52:00+00:00", 8.5699, 8.59, 8.54, 8.56, 12445.0], ["2026-09-03T16:53:00+00:00", 8.55, 8.62, 8.5401, 8.62, 8107.0], ["2026-09-03T16:54:00+00:00", 8.6201, 8.64, 8.6001, 8.63, 18199.0], ["2026-09-03T16:55:00+00:00", 8.625, 8.66, 8.585, 8.5888, 25189.0], ["2026-09-03T16:56:00+00:00", 8.59, 8.59, 8.55, 8.58, 8496.0], ["2026-09-03T16:57:00+00:00", 8.58, 8.58, 8.55, 8.55, 16555.0], ["2026-09-03T16:58:00+00:00", 8.55, 8.55, 8.495, 8.5, 5913.0], ["2026-09-03T16:59:00+00:00", 8.505, 8.51, 8.48, 8.4999, 9720.0], ["2026-09-03T17:00:00+00:00", 8.495, 8.4982, 8.48, 8.48, 15931.0], ["2026-09-03T17:01:00+00:00", 8.48, 8.55, 8.45, 8.54, 10598.0], ["2026-09-03T17:02:00+00:00", 8.565, 8.59, 8.55, 8.59, 3858.0], ["2026-09-03T17:03:00+00:00", 8.56, 8.56, 8.545, 8.5556, 417.0], ["2026-09-03T17:04:00+00:00", 8.545, 8.6, 8.545, 8.59, 4937.0], ["2026-09-03T17:05:00+00:00", 8.585, 8.585, 8.55, 8.55, 3015.0], ["2026-09-03T17:06:00+00:00", 8.56, 8.64, 8.5301, 8.625, 12894.0], ["2026-09-03T17:07:00+00:00", 8.64, 8.64, 8.57, 8.58, 3959.0], ["2026-09-03T17:08:00+00:00", 8.5594, 8.5696, 8.52, 8.5696, 2164.0], ["2026-09-03T17:09:00+00:00", 8.5337, 8.56, 8.5301, 8.54, 4990.0], ["2026-09-03T17:10:00+00:00", 8.54, 8.56, 8.54, 8.56, 2475.0], ["2026-09-03T17:11:00+00:00", 8.5399, 8.66, 8.5399, 8.6, 14614.0], ["2026-09-03T17:12:00+00:00", 8.62, 8.6286, 8.5201, 8.61, 2048.0], ["2026-09-03T17:13:00+00:00", 8.6, 8.65, 8.59, 8.595, 12134.0], ["2026-09-03T17:14:00+00:00", 8.62, 8.66, 8.59, 8.66, 11582.0], ["2026-09-03T17:15:00+00:00", 8.66, 8.95, 8.66, 8.88, 113233.0], ["2026-09-03T17:16:00+00:00", 8.91, 9.005, 8.835, 8.85, 161612.0], ["2026-09-03T17:17:00+00:00", 8.85, 8.85, 8.7501, 8.8099, 37140.0], ["2026-09-03T17:18:00+00:00", 8.8, 8.8099, 8.775, 8.775, 6193.0], ["2026-09-03T17:19:00+00:00", 8.76, 8.7699, 8.7001, 8.71, 5445.0], ["2026-09-03T17:20:00+00:00", 8.71, 8.7399, 8.7001, 8.7292, 6835.0], ["2026-09-03T17:21:00+00:00", 8.72, 8.72, 8.63, 8.675, 13296.0], ["2026-09-03T17:22:00+00:00", 8.67, 8.77, 8.6501, 8.74, 17754.0], ["2026-09-03T17:23:00+00:00", 8.71, 8.7975, 8.71, 8.76, 28758.0], ["2026-09-03T17:24:00+00:00", 8.7639, 8.815, 8.7455, 8.77, 25945.0], ["2026-09-03T17:25:00+00:00", 8.75, 8.83, 8.74, 8.75, 17450.0], ["2026-09-03T17:26:00+00:00", 8.75, 8.8, 8.74, 8.8, 8337.0], ["2026-09-03T17:27:00+00:00", 8.79, 8.82, 8.7801, 8.785, 14387.0], ["2026-09-03T17:28:00+00:00", 8.77, 8.77, 8.71, 8.725, 8834.0], ["2026-09-03T17:29:00+00:00", 8.7017, 8.75, 8.7017, 8.7293, 4541.0], ["2026-09-03T17:30:00+00:00", 8.7135, 8.7299, 8.65, 8.67, 8804.0], ["2026-09-03T17:31:00+00:00", 8.66, 8.6699, 8.6301, 8.6501, 5938.0], ["2026-09-03T17:32:00+00:00", 8.65, 8.72, 8.6, 8.71, 9852.0], ["2026-09-03T17:33:00+00:00", 8.715, 8.775, 8.715, 8.77, 5829.0], ["2026-09-03T17:34:00+00:00", 8.78, 8.8399, 8.7799, 8.8, 13581.0], ["2026-09-03T17:35:00+00:00", 8.805, 8.81, 8.75, 8.75, 6955.0], ["2026-09-03T17:36:00+00:00", 8.73, 8.77, 8.7, 8.75, 4329.0], ["2026-09-03T17:37:00+00:00", 8.7001, 8.74, 8.7001, 8.74, 516.0], ["2026-09-03T17:38:00+00:00", 8.77, 8.7799, 8.74, 8.74, 8881.0], ["2026-09-03T17:39:00+00:00", 8.71, 8.71, 8.66, 8.7099, 10021.0], ["2026-09-03T17:40:00+00:00", 8.71, 8.74, 8.71, 8.72, 7467.0], ["2026-09-03T17:41:00+00:00", 8.74, 8.77, 8.74, 8.765, 10115.0], ["2026-09-03T17:42:00+00:00", 8.775, 8.78, 8.7701, 8.7701, 8931.0], ["2026-09-03T17:43:00+00:00", 8.77, 8.77, 8.7184, 8.73, 6096.0], ["2026-09-03T17:44:00+00:00", 8.75, 8.765, 8.7, 8.7, 12108.0], ["2026-09-03T17:45:00+00:00", 8.71, 8.725, 8.71, 8.725, 3559.0], ["2026-09-03T17:46:00+00:00", 8.725, 8.725, 8.71, 8.715, 1782.0], ["2026-09-03T17:47:00+00:00", 8.71, 8.7184, 8.7, 8.7184, 3614.0], ["2026-09-03T17:48:00+00:00", 8.72, 8.75, 8.68, 8.71, 28335.0], ["2026-09-03T17:49:00+00:00", 8.69, 8.725, 8.68, 8.7, 3565.0], ["2026-09-03T17:50:00+00:00", 8.695, 8.71, 8.6801, 8.7, 4624.0], ["2026-09-03T17:51:00+00:00", 8.7, 8.7, 8.68, 8.69, 8660.0], ["2026-09-03T17:52:00+00:00", 8.69, 8.69, 8.66, 8.66, 26647.0], ["2026-09-03T17:53:00+00:00", 8.665, 8.67, 8.66, 8.6601, 6700.0], ["2026-09-03T17:54:00+00:00", 8.6601, 8.67, 8.6601, 8.665, 3338.0], ["2026-09-03T17:55:00+00:00", 8.665, 8.75, 8.665, 8.7172, 9637.0], ["2026-09-03T17:56:00+00:00", 8.69, 8.73, 8.69, 8.73, 5951.0], ["2026-09-03T17:57:00+00:00", 8.695, 8.7, 8.69, 8.6942, 3024.0], ["2026-09-03T17:58:00+00:00", 8.7, 8.7, 8.66, 8.67, 5648.0], ["2026-09-03T17:59:00+00:00", 8.6689, 8.71, 8.6613, 8.71, 4733.0], ["2026-09-03T18:00:00+00:00", 8.74, 8.78, 8.74, 8.75, 10183.0], ["2026-09-03T18:01:00+00:00", 8.73, 8.7642, 8.73, 8.7406, 1438.0], ["2026-09-03T18:02:00+00:00", 8.74, 8.75, 8.71, 8.715, 2155.0], ["2026-09-03T18:03:00+00:00", 8.715, 8.7879, 8.71, 8.77, 3834.0], ["2026-09-03T18:04:00+00:00", 8.77, 8.77, 8.74, 8.77, 3702.0], ["2026-09-03T18:05:00+00:00", 8.77, 8.8596, 8.76, 8.7883, 25975.0], ["2026-09-03T18:06:00+00:00", 8.798, 8.798, 8.75, 8.765, 2960.0], ["2026-09-03T18:07:00+00:00", 8.75, 8.765, 8.75, 8.75, 5056.0], ["2026-09-03T18:08:00+00:00", 8.7599, 8.7599, 8.75, 8.7501, 1143.0], ["2026-09-03T18:09:00+00:00", 8.75, 8.8099, 8.75, 8.785, 13500.0], ["2026-09-03T18:10:00+00:00", 8.785, 8.785, 8.77, 8.775, 3201.0], ["2026-09-03T18:11:00+00:00", 8.77, 8.77, 8.75, 8.75, 4857.0], ["2026-09-03T18:12:00+00:00", 8.7519, 8.7519, 8.75, 8.75, 5345.0], ["2026-09-03T18:13:00+00:00", 8.7599, 8.81, 8.755, 8.79, 11412.0], ["2026-09-03T18:14:00+00:00", 8.8, 8.84, 8.7828, 8.82, 10668.0], ["2026-09-03T18:15:00+00:00", 8.79, 8.805, 8.75, 8.7504, 14742.0], ["2026-09-03T18:16:00+00:00", 8.75, 8.78, 8.75, 8.7601, 9429.0], ["2026-09-03T18:17:00+00:00", 8.7753, 8.7753, 8.7601, 8.7603, 855.0], ["2026-09-03T18:18:00+00:00", 8.7601, 8.7609, 8.7601, 8.7609, 932.0], ["2026-09-03T18:19:00+00:00", 8.776, 8.776, 8.75, 8.765, 5054.0], ["2026-09-03T18:20:00+00:00", 8.7601, 8.7601, 8.7501, 8.755, 5915.0], ["2026-09-03T18:21:00+00:00", 8.755, 8.76, 8.75, 8.755, 2848.0], ["2026-09-03T18:22:00+00:00", 8.7501, 8.7502, 8.75, 8.7501, 22435.0], ["2026-09-03T18:23:00+00:00", 8.75, 8.755, 8.75, 8.75, 2250.0], ["2026-09-03T18:24:00+00:00", 8.75, 8.7511, 8.75, 8.75, 4941.0], ["2026-09-03T18:25:00+00:00", 8.75, 8.755, 8.75, 8.75, 10589.0], ["2026-09-03T18:26:00+00:00", 8.7501, 8.7581, 8.75, 8.75, 20784.0], ["2026-09-03T18:27:00+00:00", 8.7501, 8.77, 8.66, 8.74, 82623.0], ["2026-09-03T18:28:00+00:00", 8.74, 8.8, 8.6601, 8.695, 65749.0], ["2026-09-03T18:29:00+00:00", 8.705, 8.7495, 8.6601, 8.715, 4325.0], ["2026-09-03T18:30:00+00:00", 8.7001, 8.7189, 8.67, 8.685, 3519.0], ["2026-09-03T18:31:00+00:00", 8.6601, 8.71, 8.6601, 8.68, 3199.0], ["2026-09-03T18:32:00+00:00", 8.675, 8.77, 8.675, 8.7503, 15163.0], ["2026-09-03T18:33:00+00:00", 8.76, 8.78, 8.742, 8.742, 11499.0], ["2026-09-03T18:34:00+00:00", 8.76, 8.785, 8.7567, 8.77, 6678.0], ["2026-09-03T18:35:00+00:00", 8.76, 8.77, 8.76, 8.765, 2017.0], ["2026-09-03T18:36:00+00:00", 8.78, 8.82, 8.78, 8.79, 10685.0], ["2026-09-03T18:37:00+00:00", 8.82, 8.85, 8.79, 8.8237, 17223.0], ["2026-09-03T18:38:00+00:00", 8.8302, 8.84, 8.82, 8.82, 5380.0], ["2026-09-03T18:39:00+00:00", 8.81, 8.81, 8.7878, 8.805, 1875.0], ["2026-09-03T18:40:00+00:00", 8.79, 8.79, 8.68, 8.71, 17543.0], ["2026-09-03T18:41:00+00:00", 8.71, 8.76, 8.7, 8.76, 4124.0], ["2026-09-03T18:42:00+00:00", 8.76, 8.76, 8.6619, 8.675, 6996.0], ["2026-09-03T18:43:00+00:00", 8.6703, 8.6787, 8.65, 8.65, 6414.0], ["2026-09-03T18:44:00+00:00", 8.665, 8.68, 8.665, 8.68, 1498.0], ["2026-09-03T18:45:00+00:00", 8.67, 8.75, 8.67, 8.735, 2085.0], ["2026-09-03T18:46:00+00:00", 8.7201, 8.7481, 8.7201, 8.74, 3153.0], ["2026-09-03T18:47:00+00:00", 8.7201, 8.74, 8.7201, 8.7301, 2066.0], ["2026-09-03T18:48:00+00:00", 8.748, 8.81, 8.73, 8.785, 7844.0], ["2026-09-03T18:49:00+00:00", 8.77, 8.79, 8.77, 8.78, 2814.0], ["2026-09-03T18:50:00+00:00", 8.78, 8.82, 8.78, 8.82, 6650.0], ["2026-09-03T18:51:00+00:00", 8.82, 8.82, 8.77, 8.77, 13003.0], ["2026-09-03T18:52:00+00:00", 8.76, 8.76, 8.5, 8.605, 82741.0], ["2026-09-03T18:53:00+00:00", 8.645, 8.665, 8.61, 8.665, 4523.0], ["2026-09-03T18:54:00+00:00", 8.665, 8.665, 8.6208, 8.645, 2124.0], ["2026-09-03T18:55:00+00:00", 8.64, 8.64, 8.565, 8.6, 13763.0], ["2026-09-03T18:56:00+00:00", 8.63, 8.6492, 8.6, 8.6, 3520.0], ["2026-09-03T18:57:00+00:00", 8.5866, 8.63, 8.5866, 8.595, 8572.0], ["2026-09-03T18:58:00+00:00", 8.6011, 8.62, 8.585, 8.6, 10179.0], ["2026-09-03T18:59:00+00:00", 8.6, 8.65, 8.6, 8.65, 4673.0], ["2026-09-03T19:00:00+00:00", 8.64, 8.65, 8.63, 8.64, 3837.0], ["2026-09-03T19:01:00+00:00", 8.6421, 8.6421, 8.6113, 8.62, 1617.0], ["2026-09-03T19:02:00+00:00", 8.615, 8.62, 8.59, 8.6003, 6900.0], ["2026-09-03T19:03:00+00:00", 8.61, 8.62, 8.57, 8.62, 11090.0], ["2026-09-03T19:04:00+00:00", 8.625, 8.669, 8.5801, 8.61, 4066.0], ["2026-09-03T19:05:00+00:00", 8.6169, 8.6399, 8.61, 8.6399, 1454.0], ["2026-09-03T19:06:00+00:00", 8.62, 8.6299, 8.59, 8.59, 1044.0], ["2026-09-03T19:07:00+00:00", 8.57, 8.65, 8.57, 8.615, 13565.0], ["2026-09-03T19:08:00+00:00", 8.615, 8.6244, 8.6001, 8.6001, 1296.0], ["2026-09-03T19:09:00+00:00", 8.6068, 8.64, 8.6, 8.615, 26224.0], ["2026-09-03T19:10:00+00:00", 8.625, 8.625, 8.621, 8.621, 807.0], ["2026-09-03T19:11:00+00:00", 8.62, 8.62, 8.62, 8.62, 435.0], ["2026-09-03T19:12:00+00:00", 8.621, 8.621, 8.5924, 8.6, 8111.0], ["2026-09-03T19:15:00+00:00", 8.5901, 8.591, 8.58, 8.585, 6676.0], ["2026-09-03T19:16:00+00:00", 8.585, 8.61, 8.58, 8.61, 13913.0], ["2026-09-03T19:17:00+00:00", 8.615, 8.62, 8.611, 8.611, 3102.0], ["2026-09-03T19:18:00+00:00", 8.615, 8.62, 8.6102, 8.6102, 1404.0], ["2026-09-03T19:19:00+00:00", 8.618, 8.62, 8.611, 8.615, 7407.0], ["2026-09-03T19:20:00+00:00", 8.615, 8.64, 8.58, 8.58, 28539.0], ["2026-09-03T19:21:00+00:00", 8.58, 8.648, 8.58, 8.6412, 10643.0], ["2026-09-03T19:22:00+00:00", 8.6499, 8.6499, 8.6201, 8.635, 1007.0], ["2026-09-03T19:23:00+00:00", 8.635, 8.6449, 8.62, 8.64, 2984.0], ["2026-09-03T19:24:00+00:00", 8.64, 8.64, 8.635, 8.636, 2434.0], ["2026-09-03T19:25:00+00:00", 8.6301, 8.66, 8.6201, 8.635, 11973.0], ["2026-09-03T19:26:00+00:00", 8.62, 8.6578, 8.6091, 8.6578, 2608.0], ["2026-09-03T19:27:00+00:00", 8.635, 8.6594, 8.635, 8.64, 1564.0], ["2026-09-03T19:28:00+00:00", 8.67, 8.7, 8.665, 8.7, 5625.0], ["2026-09-03T19:29:00+00:00", 8.7, 8.7, 8.68, 8.695, 5935.0], ["2026-09-03T19:30:00+00:00", 8.695, 8.695, 8.69, 8.69, 1817.0], ["2026-09-03T19:31:00+00:00", 8.7, 8.7, 8.665, 8.665, 10690.0], ["2026-09-03T19:32:00+00:00", 8.665, 8.665, 8.65, 8.65, 1872.0], ["2026-09-03T19:33:00+00:00", 8.6425, 8.6425, 8.625, 8.63, 1326.0], ["2026-09-03T19:34:00+00:00", 8.625, 8.72, 8.6113, 8.7197, 17742.0], ["2026-09-03T19:35:00+00:00", 8.68, 8.7096, 8.6, 8.6401, 6034.0], ["2026-09-03T19:36:00+00:00", 8.64, 8.64, 8.64, 8.64, 1643.0], ["2026-09-03T19:37:00+00:00", 8.61, 8.615, 8.61, 8.615, 3883.0], ["2026-09-03T19:38:00+00:00", 8.61, 8.6384, 8.61, 8.6384, 2738.0], ["2026-09-03T19:39:00+00:00", 8.65, 8.66, 8.6301, 8.66, 2806.0], ["2026-09-03T19:40:00+00:00", 8.6505, 8.6769, 8.6505, 8.67, 4878.0], ["2026-09-03T19:41:00+00:00", 8.67, 8.67, 8.665, 8.67, 2690.0], ["2026-09-03T19:42:00+00:00", 8.6701, 8.6701, 8.635, 8.655, 4101.0], ["2026-09-03T19:43:00+00:00", 8.6444, 8.71, 8.6444, 8.71, 6956.0], ["2026-09-03T19:44:00+00:00", 8.71, 8.73, 8.691, 8.71, 7983.0], ["2026-09-03T19:45:00+00:00", 8.71, 8.72, 8.69, 8.7, 7564.0], ["2026-09-03T19:46:00+00:00", 8.7, 8.715, 8.67, 8.7099, 8332.0], ["2026-09-03T19:47:00+00:00", 8.7, 8.7012, 8.6701, 8.6701, 2983.0], ["2026-09-03T19:48:00+00:00", 8.675, 8.76, 8.6718, 8.76, 7697.0], ["2026-09-03T19:49:00+00:00", 8.76, 8.81, 8.76, 8.79, 30372.0], ["2026-09-03T19:50:00+00:00", 8.79, 8.7953, 8.7201, 8.7201, 1987.0], ["2026-09-03T19:51:00+00:00", 8.74, 8.7532, 8.74, 8.7532, 750.0], ["2026-09-03T19:52:00+00:00", 8.7107, 8.7331, 8.7101, 8.725, 2614.0], ["2026-09-03T19:53:00+00:00", 8.7324, 8.76, 8.72, 8.76, 3964.0], ["2026-09-03T19:54:00+00:00", 8.745, 8.7948, 8.745, 8.78, 4623.0], ["2026-09-03T19:55:00+00:00", 8.78, 8.805, 8.75, 8.7818, 10295.0], ["2026-09-03T19:56:00+00:00", 8.8, 8.8, 8.77, 8.78, 9363.0], ["2026-09-03T19:57:00+00:00", 8.775, 8.83, 8.775, 8.81, 14699.0], ["2026-09-03T19:58:00+00:00", 8.805, 8.83, 8.79, 8.81, 45955.0], ["2026-09-03T19:59:00+00:00", 8.81, 8.815, 8.7201, 8.76, 31380.0], ["2026-09-03T20:00:00+00:00", 8.765, 8.765, 8.7, 8.72, 25924.0]]