[["2026-09-04T13:30:00+00:00", 8.51, 8.59, 8.5, 8.56, 96930.0], ["2026-09-04T13:31:00+00:00", 8.55, 8.55, 8.507, 8.5351, 24889.0], ["2026-09-04T13:32:00+00:00", 8.55, 8.56, 8.52, 8.539, 6923.0], ["2026-09-04T13:33:00+00:00", 8.53, 8.5699, 8.5005, 8.54, 17902.0], ["2026-09-04T13:34:00+00:00", 8.56, 8.59, 8.5401, 8.59, 17350.0], ["2026-09-04T13:35:00+00:00", 8.6, 8.6499, 8.57, 8.595, 44106.0], ["2026-09-04T13:36:00+00:00", 8.59, 8.615, 8.52, 8.52, 17430.0], ["2026-09-04T13:37:00+00:00", 8.525, 8.54, 8.48, 8.4999, 72526.0], ["2026-09-04T13:38:00+00:00", 8.48, 8.48, 8.37, 8.3736, 50156.0], ["2026-09-04T13:39:00+00:00", 8.38, 8.385, 8.36, 8.3624, 84219.0], ["2026-09-04T13:40:00+00:00", 8.379, 8.395, 8.37, 8.37, 21911.0], ["2026-09-04T13:41:00+00:00", 8.37, 8.39, 8.35, 8.39, 26154.0], ["2026-09-04T13:42:00+00:00", 8.38, 8.42, 8.38, 8.41, 16566.0], ["2026-09-04T13:43:00+00:00", 8.405, 8.415, 8.385, 8.385, 18895.0], ["2026-09-04T13:44:00+00:00", 8.39, 8.4, 8.36, 8.38, 22689.0], ["2026-09-04T13:45:00+00:00", 8.3899, 8.43, 8.3899, 8.418, 16984.0], ["2026-09-04T13:46:00+00:00", 8.4, 8.44, 8.4, 8.43, 5282.0], ["2026-09-04T13:47:00+00:00", 8.43, 8.4734, 8.43, 8.4734, 11061.0], ["2026-09-04T13:48:00+00:00", 8.4777, 8.51, 8.4777, 8.51, 8008.0], ["2026-09-04T13:49:00+00:00", 8.51, 8.52, 8.495, 8.5173, 29671.0], ["2026-09-04T13:50:00+00:00", 8.515, 8.515, 8.43, 8.44, 20909.0], ["2026-09-04T13:51:00+00:00", 8.4414, 8.455, 8.44, 8.455, 7049.0], ["2026-09-04T13:52:00+00:00", 8.455, 8.4799, 8.4403, 8.4799, 31651.0], ["2026-09-04T13:53:00+00:00", 8.47, 8.47, 8.43, 8.44, 15153.0], ["2026-09-04T13:54:00+00:00", 8.4302, 8.4499, 8.4302, 8.445, 3586.0], ["2026-09-04T13:55:00+00:00", 8.446, 8.487, 8.4435, 8.487, 8626.0], ["2026-09-04T13:56:00+00:00", 8.47, 8.5, 8.4616, 8.5, 9497.0], ["2026-09-04T13:57:00+00:00", 8.49, 8.49, 8.475, 8.475, 4590.0], ["2026-09-04T13:58:00+00:00", 8.48, 8.48, 8.47, 8.4762, 6591.0], ["2026-09-04T13:59:00+00:00", 8.47, 8.47, 8.45, 8.4695, 10345.0], ["2026-09-04T14:00:00+00:00", 8.47, 8.48, 8.465, 8.4795, 6154.0], ["2026-09-04T14:01:00+00:00", 8.47, 8.5, 8.465, 8.49, 7254.0], ["2026-09-04T14:02:00+00:00", 8.49, 8.495, 8.46, 8.465, 14500.0], ["2026-09-04T14:03:00+00:00", 8.47, 8.48, 8.45, 8.45, 9376.0], ["2026-09-04T14:04:00+00:00", 8.455, 8.465, 8.4501, 8.465, 7616.0], ["2026-09-04T14:05:00+00:00", 8.47, 8.47, 8.42, 8.43, 15089.0], ["2026-09-04T14:06:00+00:00", 8.43, 8.43, 8.395, 8.41, 49705.0], ["2026-09-04T14:07:00+00:00", 8.41, 8.42, 8.41, 8.41, 3766.0], ["2026-09-04T14:08:00+00:00", 8.41, 8.41, 8.375, 8.375, 9843.0], ["2026-09-04T14:09:00+00:00", 8.38, 8.395, 8.375, 8.38, 14134.0], ["2026-09-04T14:10:00+00:00", 8.37, 8.38, 8.36, 8.365, 41085.0], ["2026-09-04T14:11:00+00:00", 8.365, 8.365, 8.33, 8.3301, 23197.0], ["2026-09-04T14:12:00+00:00", 8.33, 8.34, 8.3, 8.31, 44188.0], ["2026-09-04T14:13:00+00:00", 8.315, 8.325, 8.31, 8.31, 34795.0], ["2026-09-04T14:14:00+00:00", 8.3, 8.34, 8.3, 8.34, 19452.0], ["2026-09-04T14:15:00+00:00", 8.342, 8.345, 8.31, 8.32, 30264.0], ["2026-09-04T14:16:00+00:00", 8.32, 8.32, 8.31, 8.32, 17285.0], ["2026-09-04T14:17:00+00:00", 8.325, 8.34, 8.325, 8.335, 10883.0], ["2026-09-04T14:18:00+00:00", 8.34, 8.355, 8.335, 8.355, 4369.0], ["2026-09-04T14:19:00+00:00", 8.355, 8.36, 8.315, 8.315, 18197.0], ["2026-09-04T14:20:00+00:00", 8.315, 8.339, 8.315, 8.335, 18361.0], ["2026-09-04T14:21:00+00:00", 8.335, 8.35, 8.335, 8.35, 2792.0], ["2026-09-04T14:22:00+00:00", 8.3401, 8.3476, 8.3301, 8.34, 7509.0], ["2026-09-04T14:23:00+00:00", 8.3446, 8.365, 8.34, 8.365, 8781.0], ["2026-09-04T14:24:00+00:00", 8.36, 8.36, 8.35, 8.3525, 6112.0], ["2026-09-04T14:25:00+00:00", 8.355, 8.3599, 8.335, 8.335, 23067.0], ["2026-09-04T14:26:00+00:00", 8.3301, 8.3498, 8.325, 8.325, 39765.0], ["2026-09-04T14:27:00+00:00", 8.33, 8.33, 8.32, 8.325, 6088.0], ["2026-09-04T14:28:00+00:00", 8.3201, 8.335, 8.32, 8.32, 6937.0], ["2026-09-04T14:29:00+00:00", 8.3276, 8.34, 8.325, 8.3286, 16597.0], ["2026-09-04T14:30:00+00:00", 8.325, 8.33, 8.31, 8.315, 9308.0], ["2026-09-04T14:31:00+00:00", 8.31, 8.33, 8.31, 8.33, 23527.0], ["2026-09-04T14:32:00+00:00", 8.335, 8.3351, 8.3236, 8.325, 7460.0], ["2026-09-04T14:33:00+00:00", 8.325, 8.33, 8.3, 8.3, 12978.0], ["2026-09-04T14:34:00+00:00", 8.31, 8.32, 8.285, 8.285, 62015.0], ["2026-09-04T14:35:00+00:00", 8.285, 8.31, 8.285, 8.3, 5166.0], ["2026-09-04T14:36:00+00:00", 8.29, 8.305, 8.29, 8.29, 22008.0], ["2026-09-04T14:37:00+00:00", 8.285, 8.295, 8.285, 8.29, 14773.0], ["2026-09-04T14:38:00+00:00", 8.295, 8.305, 8.295, 8.3, 5829.0], ["2026-09-04T14:39:00+00:00", 8.3, 8.33, 8.3, 8.325, 6826.0], ["2026-09-04T14:40:00+00:00", 8.33, 8.33, 8.32, 8.325, 16820.0], ["2026-09-04T14:41:00+00:00", 8.33, 8.335, 8.3299, 8.335, 11462.0], ["2026-09-04T14:42:00+00:00", 8.33, 8.33, 8.32, 8.32, 11936.0], ["2026-09-04T14:43:00+00:00", 8.32, 8.3203, 8.31, 8.315, 6337.0], ["2026-09-04T14:44:00+00:00", 8.32, 8.325, 8.315, 8.325, 7591.0], ["2026-09-04T14:45:00+00:00", 8.325, 8.335, 8.305, 8.31, 9089.0], ["2026-09-04T14:46:00+00:00", 8.31, 8.31, 8.305, 8.305, 3019.0], ["2026-09-04T14:47:00+00:00", 8.31, 8.31, 8.28, 8.28, 6268.0], ["2026-09-04T14:48:00+00:00", 8.285, 8.2999, 8.285, 8.2999, 3402.0], ["2026-09-04T14:49:00+00:00", 8.3, 8.3, 8.285, 8.295, 4372.0], ["2026-09-04T14:50:00+00:00", 8.295, 8.2999, 8.295, 8.295, 821.0], ["2026-09-04T14:51:00+00:00", 8.2963, 8.2963, 8.2889, 8.295, 7610.0], ["2026-09-04T14:52:00+00:00", 8.2956, 8.3, 8.295, 8.295, 3813.0], ["2026-09-04T14:53:00+00:00", 8.3, 8.305, 8.295, 8.295, 5932.0], ["2026-09-04T14:54:00+00:00", 8.29, 8.29, 8.27, 8.275, 21226.0], ["2026-09-04T14:55:00+00:00", 8.275, 8.28, 8.27, 8.28, 3000.0], ["2026-09-04T14:56:00+00:00", 8.27, 8.27, 8.24, 8.24, 44883.0], ["2026-09-04T14:57:00+00:00", 8.245, 8.26, 8.24, 8.26, 6254.0], ["2026-09-04T14:58:00+00:00", 8.2574, 8.27, 8.25, 8.27, 23014.0], ["2026-09-04T14:59:00+00:00", 8.27, 8.27, 8.25, 8.265, 59722.0], ["2026-09-04T15:00:00+00:00", 8.27, 8.29, 8.27, 8.285, 13372.0], ["2026-09-04T15:01:00+00:00", 8.285, 8.29, 8.28, 8.29, 2924.0], ["2026-09-04T15:02:00+00:00", 8.285, 8.29, 8.28, 8.29, 6493.0], ["2026-09-04T15:03:00+00:00", 8.285, 8.3, 8.285, 8.3, 13146.0], ["2026-09-04T15:04:00+00:00", 8.3, 8.305, 8.295, 8.305, 5612.0], ["2026-09-04T15:05:00+00:00", 8.305, 8.305, 8.295, 8.3, 8911.0], ["2026-09-04T15:06:00+00:00", 8.295, 8.295, 8.285, 8.29, 7320.0], ["2026-09-04T15:07:00+00:00", 8.295, 8.3, 8.285, 8.29, 6319.0], ["2026-09-04T15:08:00+00:00", 8.2899, 8.29, 8.2801, 8.29, 16730.0], ["2026-09-04T15:09:00+00:00", 8.2801, 8.285, 8.275, 8.275, 12348.0], ["2026-09-04T15:10:00+00:00", 8.27, 8.27, 8.26, 8.2663, 13227.0], ["2026-09-04T15:11:00+00:00", 8.27, 8.275, 8.265, 8.275, 2997.0], ["2026-09-04T15:12:00+00:00", 8.275, 8.285, 8.2705, 8.285, 4986.0], ["2026-09-04T15:13:00+00:00", 8.2895, 8.315, 8.289, 8.315, 17299.0], ["2026-09-04T15:14:00+00:00", 8.31, 8.315, 8.305, 8.315, 5577.0], ["2026-09-04T15:15:00+00:00", 8.3124, 8.3199, 8.3124, 8.3199, 2624.0], ["2026-09-04T15:16:00+00:00", 8.31, 8.32, 8.31, 8.315, 5895.0], ["2026-09-04T15:17:00+00:00", 8.315, 8.32, 8.31, 8.315, 3180.0], ["2026-09-04T15:18:00+00:00", 8.315, 8.33, 8.315, 8.33, 8020.0], ["2026-09-04T15:19:00+00:00", 8.3214, 8.33, 8.32, 8.325, 4081.0], ["2026-09-04T15:20:00+00:00", 8.325, 8.345, 8.325, 8.34, 3847.0], ["2026-09-04T15:21:00+00:00", 8.34, 8.375, 8.33, 8.36, 15146.0], ["2026-09-04T15:22:00+00:00", 8.365, 8.37, 8.36, 8.37, 3673.0], ["2026-09-04T15:23:00+00:00", 8.365, 8.37, 8.3601, 8.3601, 2837.0], ["2026-09-04T15:24:00+00:00", 8.36, 8.365, 8.3501, 8.3566, 7887.0], ["2026-09-04T15:25:00+00:00", 8.355, 8.365, 8.355, 8.365, 18073.0], ["2026-09-04T15:26:00+00:00", 8.37, 8.38, 8.36, 8.37, 5728.0], ["2026-09-04T15:27:00+00:00", 8.38, 8.38, 8.365, 8.365, 19722.0], ["2026-09-04T15:28:00+00:00", 8.37, 8.37, 8.35, 8.355, 24032.0], ["2026-09-04T15:29:00+00:00", 8.355, 8.3591, 8.355, 8.355, 1680.0], ["2026-09-04T15:30:00+00:00", 8.355, 8.36, 8.34, 8.345, 6356.0], ["2026-09-04T15:31:00+00:00", 8.345, 8.3458, 8.34, 8.345, 7729.0], ["2026-09-04T15:32:00+00:00", 8.345, 8.35, 8.34, 8.35, 4906.0], ["2026-09-04T15:33:00+00:00", 8.3434, 8.355, 8.34, 8.34, 33121.0], ["2026-09-04T15:34:00+00:00", 8.35, 8.35, 8.345, 8.345, 4980.0], ["2026-09-04T15:35:00+00:00", 8.3492, 8.355, 8.34, 8.345, 13531.0], ["2026-09-04T15:36:00+00:00", 8.35, 8.35, 8.335, 8.345, 10752.0], ["2026-09-04T15:37:00+00:00", 8.345, 8.355, 8.345, 8.355, 3472.0], ["2026-09-04T15:38:00+00:00", 8.36, 8.36, 8.355, 8.355, 3009.0], ["2026-09-04T15:39:00+00:00", 8.355, 8.365, 8.355, 8.3614, 11189.0], ["2026-09-04T15:40:00+00:00", 8.36, 8.36, 8.355, 8.355, 5067.0], ["2026-09-04T15:41:00+00:00", 8.3599, 8.365, 8.3599, 8.365, 2431.0], ["2026-09-04T15:42:00+00:00", 8.3666, 8.37, 8.355, 8.355, 11069.0], ["2026-09-04T15:43:00+00:00", 8.355, 8.36, 8.35, 8.3554, 1933.0], ["2026-09-04T15:44:00+00:00", 8.355, 8.365, 8.355, 8.36, 2770.0], ["2026-09-04T15:45:00+00:00", 8.365, 8.3699, 8.36, 8.3699, 8329.0], ["2026-09-04T15:46:00+00:00", 8.365, 8.37, 8.355, 8.365, 8219.0], ["2026-09-04T15:47:00+00:00", 8.365, 8.365, 8.35, 8.3553, 4182.0], ["2026-09-04T15:48:00+00:00", 8.36, 8.385, 8.3599, 8.38, 8724.0], ["2026-09-04T15:49:00+00:00", 8.38, 8.38, 8.37, 8.3768, 2797.0], ["2026-09-04T15:50:00+00:00", 8.375, 8.38, 8.3749, 8.375, 2024.0], ["2026-09-04T15:51:00+00:00", 8.375, 8.384, 8.375, 8.384, 1188.0], ["2026-09-04T15:52:00+00:00", 8.39, 8.39, 8.37, 8.375, 5410.0], ["2026-09-04T15:53:00+00:00", 8.375, 8.3765, 8.3705, 8.3765, 5218.0], ["2026-09-04T15:54:00+00:00", 8.375, 8.38, 8.3701, 8.3701, 1619.0], ["2026-09-04T15:55:00+00:00", 8.38, 8.4, 8.38, 8.4, 3473.0], ["2026-09-04T15:56:00+00:00", 8.395, 8.395, 8.385, 8.385, 10274.0], ["2026-09-04T15:57:00+00:00", 8.385, 8.39, 8.38, 8.39, 7063.0], ["2026-09-04T15:58:00+00:00", 8.385, 8.39, 8.37, 8.375, 9060.0], ["2026-09-04T15:59:00+00:00", 8.375, 8.3786, 8.375, 8.375, 2815.0], ["2026-09-04T16:00:00+00:00", 8.375, 8.38, 8.355, 8.3587, 10133.0], ["2026-09-04T16:01:00+00:00", 8.35, 8.36, 8.35, 8.3572, 19433.0], ["2026-09-04T16:02:00+00:00", 8.3528, 8.375, 8.3528, 8.375, 2587.0], ["2026-09-04T16:03:00+00:00", 8.375, 8.375, 8.355, 8.355, 6999.0], ["2026-09-04T16:04:00+00:00", 8.35, 8.35, 8.34, 8.345, 7341.0], ["2026-09-04T16:05:00+00:00", 8.35, 8.35, 8.3414, 8.3498, 2218.0], ["2026-09-04T16:06:00+00:00", 8.3462, 8.35, 8.34, 8.35, 4962.0], ["2026-09-04T16:07:00+00:00", 8.35, 8.37, 8.3438, 8.37, 7965.0], ["2026-09-04T16:08:00+00:00", 8.37, 8.38, 8.37, 8.37, 6168.0], ["2026-09-04T16:09:00+00:00", 8.36, 8.37, 8.36, 8.365, 3690.0], ["2026-09-04T16:10:00+00:00", 8.365, 8.3799, 8.365, 8.375, 2109.0], ["2026-09-04T16:11:00+00:00", 8.38, 8.38, 8.375, 8.3799, 1294.0], ["2026-09-04T16:12:00+00:00", 8.38, 8.385, 8.3701, 8.38, 4882.0], ["2026-09-04T16:13:00+00:00", 8.375, 8.38, 8.37, 8.37, 13491.0], ["2026-09-04T16:14:00+00:00", 8.37, 8.37, 8.3601, 8.37, 2814.0], ["2026-09-04T16:15:00+00:00", 8.365, 8.375, 8.365, 8.365, 5623.0], ["2026-09-04T16:16:00+00:00", 8.365, 8.365, 8.365, 8.365, 590.0], ["2026-09-04T16:17:00+00:00", 8.37, 8.37, 8.3629, 8.365, 1169.0], ["2026-09-04T16:18:00+00:00", 8.365, 8.3659, 8.36, 8.365, 1340.0], ["2026-09-04T16:19:00+00:00", 8.365, 8.3699, 8.36, 8.36, 5382.0], ["2026-09-04T16:20:00+00:00", 8.355, 8.365, 8.355, 8.365, 3368.0], ["2026-09-04T16:21:00+00:00", 8.3601, 8.375, 8.3601, 8.375, 3527.0], ["2026-09-04T16:22:00+00:00", 8.375, 8.375, 8.37, 8.3739, 23914.0], ["2026-09-04T16:23:00+00:00", 8.375, 8.38, 8.3701, 8.375, 1296.0], ["2026-09-04T16:24:00+00:00", 8.37, 8.38, 8.37, 8.3701, 5956.0], ["2026-09-04T16:25:00+00:00", 8.37, 8.37, 8.365, 8.365, 2930.0], ["2026-09-04T16:26:00+00:00", 8.3676, 8.37, 8.365, 8.365, 1176.0], ["2026-09-04T16:27:00+00:00", 8.365, 8.365, 8.36, 8.3644, 2463.0], ["2026-09-04T16:28:00+00:00", 8.365, 8.365, 8.36, 8.365, 9263.0], ["2026-09-04T16:29:00+00:00", 8.3655, 8.3655, 8.3626, 8.3653, 2257.0], ["2026-09-04T16:30:00+00:00", 8.365, 8.365, 8.3634, 8.3634, 1236.0], ["2026-09-04T16:31:00+00:00", 8.365, 8.365, 8.355, 8.365, 7448.0], ["2026-09-04T16:32:00+00:00", 8.365, 8.365, 8.355, 8.36, 4312.0], ["2026-09-04T16:33:00+00:00", 8.3601, 8.37, 8.3601, 8.37, 2327.0], ["2026-09-04T16:34:00+00:00", 8.3638, 8.38, 8.3638, 8.38, 13645.0], ["2026-09-04T16:35:00+00:00", 8.38, 8.385, 8.38, 8.385, 2779.0], ["2026-09-04T16:36:00+00:00", 8.385, 8.3899, 8.375, 8.3899, 5062.0], ["2026-09-04T16:37:00+00:00", 8.39, 8.39, 8.38, 8.39, 4233.0], ["2026-09-04T16:38:00+00:00", 8.3855, 8.3855, 8.3801, 8.385, 2477.0], ["2026-09-04T16:39:00+00:00", 8.385, 8.39, 8.38, 8.39, 11602.0], ["2026-09-04T16:40:00+00:00", 8.38, 8.39, 8.38, 8.38, 5124.0], ["2026-09-04T16:41:00+00:00", 8.38, 8.385, 8.38, 8.385, 1660.0], ["2026-09-04T16:42:00+00:00", 8.38, 8.3999, 8.38, 8.3999, 10405.0], ["2026-09-04T16:43:00+00:00", 8.4, 8.4, 8.395, 8.4, 1629.0], ["2026-09-04T16:44:00+00:00", 8.4, 8.41, 8.395, 8.4, 15004.0], ["2026-09-04T16:45:00+00:00", 8.4, 8.41, 8.4, 8.41, 6942.0], ["2026-09-04T16:46:00+00:00", 8.415, 8.44, 8.4133, 8.435, 7176.0], ["2026-09-04T16:47:00+00:00", 8.43, 8.44, 8.43, 8.44, 8430.0], ["2026-09-04T16:48:00+00:00", 8.44, 8.455, 8.44, 8.455, 4902.0], ["2026-09-04T16:49:00+00:00", 8.455, 8.47, 8.445, 8.465, 12512.0], ["2026-09-04T16:50:00+00:00", 8.465, 8.485, 8.4638, 8.485, 22513.0], ["2026-09-04T16:51:00+00:00", 8.48, 8.49, 8.4793, 8.485, 9223.0], ["2026-09-04T16:52:00+00:00", 8.485, 8.49, 8.48, 8.49, 19776.0], ["2026-09-04T16:53:00+00:00", 8.485, 8.485, 8.4701, 8.475, 12868.0], ["2026-09-04T16:54:00+00:00", 8.47, 8.47, 8.445, 8.445, 48515.0], ["2026-09-04T16:55:00+00:00", 8.45, 8.46, 8.44, 8.46, 6547.0], ["2026-09-04T16:56:00+00:00", 8.455, 8.455, 8.45, 8.45, 3042.0], ["2026-09-04T16:57:00+00:00", 8.445, 8.4499, 8.435, 8.4401, 5895.0], ["2026-09-04T16:58:00+00:00", 8.445, 8.45, 8.445, 8.45, 1848.0], ["2026-09-04T16:59:00+00:00", 8.455, 8.455, 8.445, 8.45, 4899.0], ["2026-09-04T17:00:00+00:00", 8.445, 8.445, 8.43, 8.435, 5336.0], ["2026-09-04T17:01:00+00:00", 8.43, 8.44, 8.42, 8.42, 19698.0], ["2026-09-04T17:02:00+00:00", 8.425, 8.4299, 8.405, 8.405, 11411.0], ["2026-09-04T17:03:00+00:00", 8.4, 8.4099, 8.4, 8.405, 23728.0], ["2026-09-04T17:04:00+00:00", 8.405, 8.405, 8.395, 8.405, 6941.0], ["2026-09-04T17:05:00+00:00", 8.4, 8.405, 8.4, 8.405, 1968.0], ["2026-09-04T17:06:00+00:00", 8.4, 8.4, 8.395, 8.395, 2247.0], ["2026-09-04T17:07:00+00:00", 8.395, 8.395, 8.3922, 8.3922, 2011.0], ["2026-09-04T17:08:00+00:00", 8.395, 8.395, 8.39, 8.395, 2226.0], ["2026-09-04T17:09:00+00:00", 8.39, 8.4, 8.38, 8.3999, 42873.0], ["2026-09-04T17:10:00+00:00", 8.395, 8.3999, 8.395, 8.395, 515.0], ["2026-09-04T17:11:00+00:00", 8.4, 8.4199, 8.4, 8.41, 16022.0], ["2026-09-04T17:12:00+00:00", 8.415, 8.415, 8.415, 8.415, 1596.0], ["2026-09-04T17:13:00+00:00", 8.41, 8.41, 8.4, 8.4, 6858.0], ["2026-09-04T17:14:00+00:00", 8.405, 8.4099, 8.4015, 8.405, 2819.0], ["2026-09-04T17:15:00+00:00", 8.405, 8.405, 8.4, 8.405, 1348.0], ["2026-09-04T17:16:00+00:00", 8.4, 8.4, 8.395, 8.3999, 3724.0], ["2026-09-04T17:17:00+00:00", 8.3999, 8.4, 8.395, 8.395, 1303.0], ["2026-09-04T17:18:00+00:00", 8.39, 8.415, 8.39, 8.415, 7713.0], ["2026-09-04T17:19:00+00:00", 8.415, 8.415, 8.405, 8.405, 4014.0], ["2026-09-04T17:20:00+00:00", 8.405, 8.415, 8.405, 8.415, 7438.0], ["2026-09-04T17:21:00+00:00", 8.4179, 8.4179, 8.41, 8.415, 3971.0], ["2026-09-04T17:22:00+00:00", 8.41, 8.41, 8.4001, 8.405, 3761.0], ["2026-09-04T17:23:00+00:00", 8.405, 8.41, 8.405, 8.4099, 873.0], ["2026-09-04T17:24:00+00:00", 8.405, 8.405, 8.395, 8.4027, 5041.0], ["2026-09-04T17:25:00+00:00", 8.4, 8.41, 8.4, 8.41, 2361.0], ["2026-09-04T17:26:00+00:00", 8.41, 8.41, 8.405, 8.405, 1599.0], ["2026-09-04T17:27:00+00:00", 8.405, 8.41, 8.405, 8.4077, 1547.0], ["2026-09-04T17:28:00+00:00", 8.41, 8.41, 8.405, 8.405, 1160.0], ["2026-09-04T17:29:00+00:00", 8.405, 8.405, 8.3936, 8.3936, 4175.0], ["2026-09-04T17:30:00+00:00", 8.3979, 8.405, 8.3979, 8.405, 1181.0], ["2026-09-04T17:31:00+00:00", 8.405, 8.41, 8.4, 8.41, 2072.0], ["2026-09-04T17:32:00+00:00", 8.405, 8.405, 8.405, 8.405, 909.0], ["2026-09-04T17:33:00+00:00", 8.4051, 8.41, 8.4, 8.41, 5603.0], ["2026-09-04T17:34:00+00:00", 8.405, 8.41, 8.405, 8.405, 2680.0], ["2026-09-04T17:35:00+00:00", 8.4, 8.405, 8.395, 8.4, 4419.0], ["2026-09-04T17:36:00+00:00", 8.3977, 8.4, 8.39, 8.4, 5217.0], ["2026-09-04T17:37:00+00:00", 8.39, 8.4, 8.39, 8.395, 2907.0], ["2026-09-04T17:38:00+00:00", 8.395, 8.3999, 8.39, 8.395, 4363.0], ["2026-09-04T17:39:00+00:00", 8.4, 8.4, 8.395, 8.395, 893.0], ["2026-09-04T17:40:00+00:00", 8.395, 8.395, 8.385, 8.385, 5144.0], ["2026-09-04T17:41:00+00:00", 8.39, 8.39, 8.385, 8.385, 7051.0], ["2026-09-04T17:42:00+00:00", 8.385, 8.3999, 8.385, 8.39, 3860.0], ["2026-09-04T17:43:00+00:00", 8.385, 8.395, 8.385, 8.395, 4785.0], ["2026-09-04T17:44:00+00:00", 8.39, 8.39, 8.3814, 8.385, 8389.0], ["2026-09-04T17:45:00+00:00", 8.385, 8.385, 8.385, 8.385, 1066.0], ["2026-09-04T17:46:00+00:00", 8.385, 8.3862, 8.38, 8.385, 6849.0], ["2026-09-04T17:47:00+00:00", 8.38, 8.3898, 8.37, 8.3898, 13993.0], ["2026-09-04T17:48:00+00:00", 8.3877, 8.3886, 8.385, 8.3886, 1083.0], ["2026-09-04T17:49:00+00:00", 8.385, 8.385, 8.38, 8.385, 4336.0], ["2026-09-04T17:50:00+00:00", 8.385, 8.39, 8.3799, 8.385, 8695.0], ["2026-09-04T17:51:00+00:00", 8.385, 8.39, 8.385, 8.385, 2427.0], ["2026-09-04T17:52:00+00:00", 8.385, 8.385, 8.385, 8.385, 1461.0], ["2026-09-04T17:53:00+00:00", 8.385, 8.385, 8.38, 8.385, 891.0], ["2026-09-04T17:54:00+00:00", 8.39, 8.4, 8.39, 8.39, 11200.0], ["2026-09-04T17:55:00+00:00", 8.39, 8.39, 8.3857, 8.3857, 1257.0], ["2026-09-04T17:56:00+00:00", 8.385, 8.3899, 8.385, 8.385, 1436.0], ["2026-09-04T17:57:00+00:00", 8.38, 8.39, 8.38, 8.3814, 5222.0], ["2026-09-04T17:58:00+00:00", 8.39, 8.39, 8.384, 8.384, 526.0], ["2026-09-04T17:59:00+00:00", 8.3891, 8.395, 8.384, 8.395, 3507.0], ["2026-09-04T18:00:00+00:00", 8.395, 8.405, 8.395, 8.405, 5548.0], ["2026-09-04T18:01:00+00:00", 8.4, 8.4, 8.4, 8.4, 3061.0], ["2026-09-04T18:02:00+00:00", 8.4, 8.4, 8.395, 8.395, 1210.0], ["2026-09-04T18:03:00+00:00", 8.395, 8.4, 8.39, 8.395, 7257.0], ["2026-09-04T18:04:00+00:00", 8.395, 8.395, 8.39, 8.395, 2555.0], ["2026-09-04T18:05:00+00:00", 8.395, 8.395, 8.3899, 8.3899, 5763.0], ["2026-09-04T18:06:00+00:00", 8.39, 8.395, 8.39, 8.39, 2958.0], ["2026-09-04T18:07:00+00:00", 8.384, 8.385, 8.384, 8.385, 980.0], ["2026-09-04T18:08:00+00:00", 8.385, 8.389, 8.385, 8.385, 3422.0], ["2026-09-04T18:09:00+00:00", 8.38, 8.39, 8.375, 8.39, 4070.0], ["2026-09-04T18:11:00+00:00", 8.3899, 8.395, 8.385, 8.39, 4670.0], ["2026-09-04T18:12:00+00:00", 8.39, 8.395, 8.385, 8.3923, 9096.0], ["2026-09-04T18:13:00+00:00", 8.395, 8.4, 8.39, 8.395, 1651.0], ["2026-09-04T18:14:00+00:00", 8.39, 8.4, 8.39, 8.3994, 9478.0], ["2026-09-04T18:15:00+00:00", 8.395, 8.405, 8.395, 8.405, 1518.0], ["2026-09-04T18:16:00+00:00", 8.4, 8.4, 8.395, 8.3998, 3946.0], ["2026-09-04T18:17:00+00:00", 8.3999, 8.3999, 8.3999, 8.3999, 1726.0], ["2026-09-04T18:18:00+00:00", 8.395, 8.4, 8.395, 8.3999, 1093.0], ["2026-09-04T18:19:00+00:00", 8.395, 8.4, 8.395, 8.4, 4141.0], ["2026-09-04T18:20:00+00:00", 8.3995, 8.4, 8.3995, 8.4, 745.0], ["2026-09-04T18:21:00+00:00", 8.39, 8.395, 8.38, 8.3899, 21513.0], ["2026-09-04T18:22:00+00:00", 8.385, 8.385, 8.385, 8.385, 1096.0], ["2026-09-04T18:23:00+00:00", 8.385, 8.4, 8.38, 8.4, 13371.0], ["2026-09-04T18:24:00+00:00", 8.3957, 8.4, 8.3901, 8.4, 1843.0], ["2026-09-04T18:25:00+00:00", 8.395, 8.405, 8.395, 8.405, 1989.0], ["2026-09-04T18:26:00+00:00", 8.4099, 8.4099, 8.394, 8.3999, 6322.0], ["2026-09-04T18:27:00+00:00", 8.395, 8.3999, 8.38, 8.385, 7252.0], ["2026-09-04T18:28:00+00:00", 8.385, 8.385, 8.385, 8.385, 752.0], ["2026-09-04T18:29:00+00:00", 8.385, 8.385, 8.385, 8.385, 511.0], ["2026-09-04T18:30:00+00:00", 8.39, 8.395, 8.39, 8.395, 6820.0], ["2026-09-04T18:31:00+00:00", 8.39, 8.395, 8.39, 8.395, 6203.0], ["2026-09-04T18:32:00+00:00", 8.395, 8.4, 8.395, 8.395, 2288.0], ["2026-09-04T18:33:00+00:00", 8.4, 8.41, 8.4, 8.4098, 3677.0], ["2026-09-04T18:34:00+00:00", 8.4099, 8.41, 8.4, 8.41, 21422.0], ["2026-09-04T18:35:00+00:00", 8.41, 8.42, 8.405, 8.405, 6728.0], ["2026-09-04T18:36:00+00:00", 8.4099, 8.4099, 8.39, 8.39, 5846.0], ["2026-09-04T18:37:00+00:00", 8.39, 8.395, 8.39, 8.395, 3984.0], ["2026-09-04T18:38:00+00:00", 8.39, 8.39, 8.385, 8.385, 4391.0], ["2026-09-04T18:39:00+00:00", 8.385, 8.39, 8.385, 8.385, 1286.0], ["2026-09-04T18:40:00+00:00", 8.385, 8.39, 8.385, 8.39, 1485.0], ["2026-09-04T18:41:00+00:00", 8.38, 8.39, 8.38, 8.39, 4751.0], ["2026-09-04T18:42:00+00:00", 8.39, 8.4, 8.38, 8.3916, 2404.0], ["2026-09-04T18:43:00+00:00", 8.39, 8.395, 8.39, 8.39, 2476.0], ["2026-09-04T18:44:00+00:00", 8.39, 8.3999, 8.385, 8.3999, 2392.0], ["2026-09-04T18:45:00+00:00", 8.395, 8.395, 8.395, 8.395, 1094.0], ["2026-09-04T18:46:00+00:00", 8.395, 8.395, 8.395, 8.395, 897.0], ["2026-09-04T18:47:00+00:00", 8.3951, 8.405, 8.38, 8.395, 27208.0], ["2026-09-04T18:48:00+00:00", 8.395, 8.405, 8.395, 8.4, 7295.0], ["2026-09-04T18:49:00+00:00", 8.405, 8.42, 8.4, 8.4, 6601.0], ["2026-09-04T18:50:00+00:00", 8.4, 8.4157, 8.395, 8.4157, 10109.0], ["2026-09-04T18:51:00+00:00", 8.415, 8.425, 8.415, 8.425, 3958.0], ["2026-09-04T18:52:00+00:00", 8.425, 8.43, 8.42, 8.425, 5242.0], ["2026-09-04T18:53:00+00:00", 8.425, 8.425, 8.42, 8.425, 5190.0], ["2026-09-04T18:54:00+00:00", 8.42, 8.425, 8.414, 8.42, 28788.0], ["2026-09-04T18:55:00+00:00", 8.415, 8.415, 8.405, 8.405, 4764.0], ["2026-09-04T18:56:00+00:00", 8.4001, 8.405, 8.4001, 8.405, 3961.0], ["2026-09-04T18:57:00+00:00", 8.405, 8.405, 8.4, 8.405, 3153.0], ["2026-09-04T18:58:00+00:00", 8.41, 8.41, 8.4, 8.405, 4058.0], ["2026-09-04T18:59:00+00:00", 8.405, 8.41, 8.405, 8.405, 2421.0], ["2026-09-04T19:00:00+00:00", 8.405, 8.4096, 8.4, 8.405, 26265.0], ["2026-09-04T19:01:00+00:00", 8.405, 8.405, 8.39, 8.39, 23509.0], ["2026-09-04T19:02:00+00:00", 8.3905, 8.395, 8.38, 8.38, 6183.0], ["2026-09-04T19:03:00+00:00", 8.385, 8.385, 8.38, 8.385, 3167.0], ["2026-09-04T19:04:00+00:00", 8.385, 8.385, 8.382, 8.385, 2770.0], ["2026-09-04T19:05:00+00:00", 8.385, 8.389, 8.38, 8.385, 31704.0], ["2026-09-04T19:06:00+00:00", 8.385, 8.3854, 8.3724, 8.3724, 9196.0], ["2026-09-04T19:07:00+00:00", 8.375, 8.38, 8.375, 8.375, 3871.0], ["2026-09-04T19:08:00+00:00", 8.375, 8.375, 8.37, 8.375, 2478.0], ["2026-09-04T19:09:00+00:00", 8.37, 8.375, 8.35, 8.355, 12064.0], ["2026-09-04T19:10:00+00:00", 8.36, 8.3699, 8.355, 8.36, 11419.0], ["2026-09-04T19:11:00+00:00", 8.37, 8.38, 8.37, 8.375, 6551.0], ["2026-09-04T19:12:00+00:00", 8.375, 8.3757, 8.3717, 8.3757, 2539.0], ["2026-09-04T19:13:00+00:00", 8.375, 8.375, 8.37, 8.37, 5684.0], ["2026-09-04T19:14:00+00:00", 8.375, 8.3799, 8.37, 8.375, 5461.0], ["2026-09-04T19:15:00+00:00", 8.37, 8.3776, 8.37, 8.375, 3630.0], ["2026-09-04T19:16:00+00:00", 8.37, 8.3872, 8.37, 8.385, 8694.0], ["2026-09-04T19:17:00+00:00", 8.38, 8.385, 8.38, 8.38, 4388.0], ["2026-09-04T19:18:00+00:00", 8.38, 8.385, 8.375, 8.385, 14079.0], ["2026-09-04T19:19:00+00:00", 8.385, 8.395, 8.3817, 8.385, 3243.0], ["2026-09-04T19:20:00+00:00", 8.385, 8.4, 8.38, 8.395, 16965.0], ["2026-09-04T19:21:00+00:00", 8.395, 8.3995, 8.3905, 8.395, 2937.0], ["2026-09-04T19:22:00+00:00", 8.4, 8.4, 8.39, 8.39, 5009.0], ["2026-09-04T19:23:00+00:00", 8.3986, 8.4, 8.395, 8.395, 3231.0], ["2026-09-04T19:24:00+00:00", 8.395, 8.405, 8.3905, 8.405, 5876.0], ["2026-09-04T19:25:00+00:00", 8.405, 8.415, 8.405, 8.415, 3688.0], ["2026-09-04T19:26:00+00:00", 8.4197, 8.42, 8.405, 8.415, 35304.0], ["2026-09-04T19:27:00+00:00", 8.415, 8.415, 8.405, 8.405, 9883.0], ["2026-09-04T19:28:00+00:00", 8.405, 8.415, 8.4, 8.405, 14940.0], ["2026-09-04T19:29:00+00:00", 8.4, 8.405, 8.39, 8.3999, 12131.0], ["2026-09-04T19:30:00+00:00", 8.395, 8.435, 8.385, 8.385, 64154.0], ["2026-09-04T19:31:00+00:00", 8.38, 8.38, 8.355, 8.365, 24527.0], ["2026-09-04T19:32:00+00:00", 8.36, 8.365, 8.36, 8.365, 7275.0], ["2026-09-04T19:33:00+00:00", 8.36, 8.3662, 8.355, 8.3662, 7581.0], ["2026-09-04T19:34:00+00:00", 8.37, 8.375, 8.36, 8.375, 12089.0], ["2026-09-04T19:35:00+00:00", 8.375, 8.375, 8.362, 8.365, 11307.0], ["2026-09-04T19:36:00+00:00", 8.36, 8.365, 8.35, 8.355, 31237.0], ["2026-09-04T19:37:00+00:00", 8.35, 8.35, 8.34, 8.345, 23971.0], ["2026-09-04T19:38:00+00:00", 8.345, 8.3599, 8.34, 8.355, 16499.0], ["2026-09-04T19:39:00+00:00", 8.355, 8.36, 8.35, 8.36, 13178.0], ["2026-09-04T19:40:00+00:00", 8.355, 8.355, 8.275, 8.275, 82275.0], ["2026-09-04T19:41:00+00:00", 8.27, 8.28, 8.26, 8.28, 9522.0], ["2026-09-04T19:42:00+00:00", 8.2792, 8.29, 8.27, 8.285, 25465.0], ["2026-09-04T19:43:00+00:00", 8.29, 8.3, 8.29, 8.295, 19136.0], ["2026-09-04T19:44:00+00:00", 8.2976, 8.3, 8.29, 8.3, 7811.0], ["2026-09-04T19:45:00+00:00", 8.3, 8.305, 8.29, 8.295, 15731.0], ["2026-09-04T19:46:00+00:00", 8.3, 8.305, 8.2901, 8.295, 20645.0], ["2026-09-04T19:47:00+00:00", 8.3, 8.3, 8.295, 8.3, 8255.0], ["2026-09-04T19:48:00+00:00", 8.295, 8.3, 8.29, 8.3, 8214.0], ["2026-09-04T19:49:00+00:00", 8.305, 8.3099, 8.295, 8.305, 17156.0], ["2026-09-04T19:50:00+00:00", 8.31, 8.32, 8.305, 8.32, 13722.0], ["2026-09-04T19:51:00+00:00", 8.32, 8.325, 8.3101, 8.325, 19350.0], ["2026-09-04T19:52:00+00:00", 8.325, 8.33, 8.3215, 8.325, 8174.0], ["2026-09-04T19:53:00+00:00", 8.325, 8.33, 8.31, 8.315, 21036.0], ["2026-09-04T19:54:00+00:00", 8.315, 8.34, 8.31, 8.33, 23946.0], ["2026-09-04T19:55:00+00:00", 8.335, 8.38, 8.335, 8.375, 68915.0], ["2026-09-04T19:56:00+00:00", 8.37, 8.375, 8.36, 8.375, 45492.0], ["2026-09-04T19:57:00+00:00", 8.375, 8.395, 8.375, 8.395, 77991.0], ["2026-09-04T19:58:00+00:00", 8.395, 8.405, 8.375, 8.385, 130242.0], ["2026-09-04T19:59:00+00:00", 8.385, 8.39, 8.35, 8.355, 119139.0], ["2026-09-04T20:00:00+00:00", 8.37, 8.37, 8.36, 8.36, 398017.0]]