[["2026-09-08T13:30:00+00:00", 8.3, 8.385, 8.295, 8.365, 340851.0], ["2026-09-08T13:31:00+00:00", 8.36, 8.54, 8.35, 8.4707, 236265.0], ["2026-09-08T13:32:00+00:00", 8.475, 8.5189, 8.4, 8.51, 91843.0], ["2026-09-08T13:33:00+00:00", 8.515, 8.55, 8.485, 8.5326, 90452.0], ["2026-09-08T13:34:00+00:00", 8.53, 8.53, 8.39, 8.415, 200974.0], ["2026-09-08T13:35:00+00:00", 8.415, 8.54, 8.415, 8.5299, 74481.0], ["2026-09-08T13:36:00+00:00", 8.525, 8.59, 8.5201, 8.56, 220909.0], ["2026-09-08T13:37:00+00:00", 8.565, 8.58, 8.49, 8.525, 145045.0], ["2026-09-08T13:38:00+00:00", 8.53, 8.55, 8.505, 8.5194, 78216.0], ["2026-09-08T13:39:00+00:00", 8.5102, 8.515, 8.45, 8.455, 89141.0], ["2026-09-08T13:40:00+00:00", 8.45, 8.45, 8.35, 8.37, 96588.0], ["2026-09-08T13:41:00+00:00", 8.375, 8.49, 8.371, 8.4702, 111306.0], ["2026-09-08T13:42:00+00:00", 8.4707, 8.475, 8.41, 8.4139, 27805.0], ["2026-09-08T13:43:00+00:00", 8.415, 8.425, 8.405, 8.405, 40632.0], ["2026-09-08T13:44:00+00:00", 8.405, 8.4306, 8.4001, 8.4299, 19442.0], ["2026-09-08T13:45:00+00:00", 8.425, 8.46, 8.425, 8.435, 26015.0], ["2026-09-08T13:46:00+00:00", 8.4301, 8.44, 8.4187, 8.435, 20332.0], ["2026-09-08T13:47:00+00:00", 8.4305, 8.455, 8.425, 8.4499, 61562.0], ["2026-09-08T13:48:00+00:00", 8.45, 8.455, 8.43, 8.445, 25039.0], ["2026-09-08T13:49:00+00:00", 8.4499, 8.45, 8.4206, 8.425, 25983.0], ["2026-09-08T13:50:00+00:00", 8.43, 8.45, 8.425, 8.425, 26717.0], ["2026-09-08T13:51:00+00:00", 8.4254, 8.43, 8.3901, 8.42, 48964.0], ["2026-09-08T13:52:00+00:00", 8.42, 8.44, 8.415, 8.43, 17616.0], ["2026-09-08T13:53:00+00:00", 8.4294, 8.4294, 8.39, 8.4, 35146.0], ["2026-09-08T13:54:00+00:00", 8.415, 8.42, 8.4095, 8.41, 15490.0], ["2026-09-08T13:55:00+00:00", 8.415, 8.43, 8.4106, 8.425, 14755.0], ["2026-09-08T13:56:00+00:00", 8.425, 8.445, 8.42, 8.4314, 23402.0], ["2026-09-08T13:57:00+00:00", 8.435, 8.45, 8.4214, 8.45, 19378.0], ["2026-09-08T13:58:00+00:00", 8.44, 8.44, 8.42, 8.435, 19966.0], ["2026-09-08T13:59:00+00:00", 8.43, 8.445, 8.4201, 8.445, 41512.0], ["2026-09-08T14:00:00+00:00", 8.45, 8.47, 8.44, 8.4594, 43056.0], ["2026-09-08T14:01:00+00:00", 8.455, 8.465, 8.4486, 8.465, 20302.0], ["2026-09-08T14:02:00+00:00", 8.46, 8.466, 8.44, 8.445, 26703.0], ["2026-09-08T14:03:00+00:00", 8.45, 8.45, 8.415, 8.4206, 26577.0], ["2026-09-08T14:04:00+00:00", 8.43, 8.5, 8.43, 8.49, 33592.0], ["2026-09-08T14:05:00+00:00", 8.495, 8.505, 8.4801, 8.495, 68852.0], ["2026-09-08T14:06:00+00:00", 8.505, 8.52, 8.49, 8.495, 27825.0], ["2026-09-08T14:07:00+00:00", 8.49, 8.509, 8.47, 8.47, 20123.0], ["2026-09-08T14:08:00+00:00", 8.475, 8.48, 8.46, 8.475, 6425.0], ["2026-09-08T14:09:00+00:00", 8.475, 8.475, 8.4599, 8.4702, 31221.0], ["2026-09-08T14:10:00+00:00", 8.475, 8.4794, 8.46, 8.47, 10642.0], ["2026-09-08T14:11:00+00:00", 8.4601, 8.4694, 8.43, 8.43, 19604.0], ["2026-09-08T14:12:00+00:00", 8.426, 8.43, 8.3894, 8.4, 28850.0], ["2026-09-08T14:13:00+00:00", 8.4, 8.4199, 8.392, 8.392, 18189.0], ["2026-09-08T14:14:00+00:00", 8.395, 8.3976, 8.37, 8.38, 24555.0], ["2026-09-08T14:15:00+00:00", 8.379, 8.41, 8.375, 8.41, 13793.0], ["2026-09-08T14:16:00+00:00", 8.4007, 8.42, 8.385, 8.385, 83108.0], ["2026-09-08T14:17:00+00:00", 8.385, 8.3894, 8.365, 8.385, 17436.0], ["2026-09-08T14:18:00+00:00", 8.3824, 8.3824, 8.365, 8.38, 21164.0], ["2026-09-08T14:19:00+00:00", 8.3886, 8.3999, 8.3701, 8.395, 10380.0], ["2026-09-08T14:20:00+00:00", 8.4, 8.41, 8.4, 8.41, 6064.0], ["2026-09-08T14:21:00+00:00", 8.41, 8.435, 8.4094, 8.435, 20268.0], ["2026-09-08T14:22:00+00:00", 8.44, 8.45, 8.435, 8.44, 24338.0], ["2026-09-08T14:23:00+00:00", 8.445, 8.45, 8.435, 8.45, 23211.0], ["2026-09-08T14:24:00+00:00", 8.45, 8.47, 8.45, 8.46, 48072.0], ["2026-09-08T14:25:00+00:00", 8.465, 8.48, 8.4506, 8.4593, 20784.0], ["2026-09-08T14:26:00+00:00", 8.455, 8.46, 8.44, 8.445, 15225.0], ["2026-09-08T14:27:00+00:00", 8.44, 8.445, 8.415, 8.42, 27799.0], ["2026-09-08T14:28:00+00:00", 8.4106, 8.43, 8.405, 8.4299, 19277.0], ["2026-09-08T14:29:00+00:00", 8.43, 8.44, 8.4206, 8.425, 29072.0], ["2026-09-08T14:30:00+00:00", 8.429, 8.43, 8.4201, 8.4299, 11613.0], ["2026-09-08T14:31:00+00:00", 8.425, 8.45, 8.42, 8.4302, 11618.0], ["2026-09-08T14:32:00+00:00", 8.435, 8.435, 8.42, 8.43, 13959.0], ["2026-09-08T14:33:00+00:00", 8.43, 8.44, 8.43, 8.435, 4937.0], ["2026-09-08T14:34:00+00:00", 8.435, 8.435, 8.41, 8.4145, 6549.0], ["2026-09-08T14:35:00+00:00", 8.415, 8.42, 8.405, 8.415, 9430.0], ["2026-09-08T14:36:00+00:00", 8.42, 8.425, 8.405, 8.425, 15431.0], ["2026-09-08T14:37:00+00:00", 8.43, 8.43, 8.4114, 8.4206, 15166.0], ["2026-09-08T14:38:00+00:00", 8.425, 8.435, 8.42, 8.435, 5072.0], ["2026-09-08T14:39:00+00:00", 8.43, 8.44, 8.4233, 8.435, 11489.0], ["2026-09-08T14:40:00+00:00", 8.435, 8.445, 8.4201, 8.4295, 20809.0], ["2026-09-08T14:41:00+00:00", 8.425, 8.425, 8.405, 8.415, 4575.0], ["2026-09-08T14:42:00+00:00", 8.41, 8.41, 8.37, 8.375, 38949.0], ["2026-09-08T14:43:00+00:00", 8.375, 8.38, 8.345, 8.345, 45175.0], ["2026-09-08T14:44:00+00:00", 8.35, 8.3599, 8.335, 8.345, 17928.0], ["2026-09-08T14:45:00+00:00", 8.345, 8.35, 8.3301, 8.34, 4834.0], ["2026-09-08T14:46:00+00:00", 8.33, 8.37, 8.33, 8.365, 26129.0], ["2026-09-08T14:47:00+00:00", 8.365, 8.425, 8.365, 8.425, 17525.0], ["2026-09-08T14:48:00+00:00", 8.425, 8.43, 8.4, 8.4124, 12751.0], ["2026-09-08T14:49:00+00:00", 8.415, 8.4186, 8.405, 8.4099, 8573.0], ["2026-09-08T14:50:00+00:00", 8.4026, 8.41, 8.4, 8.405, 3720.0], ["2026-09-08T14:51:00+00:00", 8.41, 8.4286, 8.41, 8.4286, 11587.0], ["2026-09-08T14:52:00+00:00", 8.43, 8.43, 8.4114, 8.42, 9847.0], ["2026-09-08T14:53:00+00:00", 8.4194, 8.4194, 8.41, 8.41, 1602.0], ["2026-09-08T14:54:00+00:00", 8.415, 8.425, 8.41, 8.425, 5440.0], ["2026-09-08T14:55:00+00:00", 8.43, 8.43, 8.415, 8.42, 6429.0], ["2026-09-08T14:56:00+00:00", 8.415, 8.42, 8.4001, 8.405, 23075.0], ["2026-09-08T14:57:00+00:00", 8.4001, 8.415, 8.395, 8.395, 25807.0], ["2026-09-08T14:58:00+00:00", 8.4, 8.4, 8.375, 8.375, 9112.0], ["2026-09-08T14:59:00+00:00", 8.3793, 8.38, 8.365, 8.37, 6592.0], ["2026-09-08T15:00:00+00:00", 8.37, 8.38, 8.365, 8.38, 15227.0], ["2026-09-08T15:01:00+00:00", 8.375, 8.39, 8.375, 8.39, 8784.0], ["2026-09-08T15:02:00+00:00", 8.385, 8.4, 8.385, 8.39, 3761.0], ["2026-09-08T15:03:00+00:00", 8.395, 8.42, 8.395, 8.41, 6404.0], ["2026-09-08T15:04:00+00:00", 8.41, 8.42, 8.41, 8.42, 6478.0], ["2026-09-08T15:05:00+00:00", 8.415, 8.4198, 8.41, 8.4106, 2551.0], ["2026-09-08T15:06:00+00:00", 8.42, 8.44, 8.42, 8.425, 24044.0], ["2026-09-08T15:07:00+00:00", 8.425, 8.44, 8.425, 8.43, 25917.0], ["2026-09-08T15:08:00+00:00", 8.435, 8.4399, 8.43, 8.435, 4867.0], ["2026-09-08T15:09:00+00:00", 8.44, 8.46, 8.44, 8.46, 30410.0], ["2026-09-08T15:10:00+00:00", 8.46, 8.46, 8.4501, 8.455, 3279.0], ["2026-09-08T15:11:00+00:00", 8.455, 8.46, 8.4506, 8.455, 11552.0], ["2026-09-08T15:12:00+00:00", 8.455, 8.455, 8.445, 8.445, 15435.0], ["2026-09-08T15:13:00+00:00", 8.445, 8.46, 8.445, 8.46, 10917.0], ["2026-09-08T15:14:00+00:00", 8.465, 8.47, 8.4506, 8.465, 15559.0], ["2026-09-08T15:15:00+00:00", 8.465, 8.468, 8.4501, 8.4674, 14444.0], ["2026-09-08T15:16:00+00:00", 8.47, 8.49, 8.47, 8.49, 22161.0], ["2026-09-08T15:17:00+00:00", 8.485, 8.49, 8.485, 8.485, 4793.0], ["2026-09-08T15:18:00+00:00", 8.485, 8.5, 8.485, 8.5, 15682.0], ["2026-09-08T15:19:00+00:00", 8.495, 8.5, 8.485, 8.49, 21704.0], ["2026-09-08T15:20:00+00:00", 8.5, 8.5, 8.48, 8.48, 6520.0], ["2026-09-08T15:21:00+00:00", 8.488, 8.488, 8.47, 8.48, 13676.0], ["2026-09-08T15:22:00+00:00", 8.475, 8.4755, 8.47, 8.475, 1768.0], ["2026-09-08T15:23:00+00:00", 8.48, 8.495, 8.47, 8.495, 34300.0], ["2026-09-08T15:24:00+00:00", 8.4906, 8.5, 8.485, 8.5, 12769.0], ["2026-09-08T15:25:00+00:00", 8.4901, 8.525, 8.4901, 8.51, 71812.0], ["2026-09-08T15:26:00+00:00", 8.515, 8.52, 8.51, 8.515, 6198.0], ["2026-09-08T15:27:00+00:00", 8.5106, 8.5106, 8.5006, 8.51, 12998.0], ["2026-09-08T15:28:00+00:00", 8.51, 8.51, 8.5, 8.5, 12525.0], ["2026-09-08T15:29:00+00:00", 8.5, 8.5, 8.4906, 8.5, 9861.0], ["2026-09-08T15:30:00+00:00", 8.505, 8.5299, 8.505, 8.525, 25376.0], ["2026-09-08T15:31:00+00:00", 8.53, 8.5494, 8.53, 8.5494, 46311.0], ["2026-09-08T15:32:00+00:00", 8.55, 8.55, 8.54, 8.5406, 8208.0], ["2026-09-08T15:33:00+00:00", 8.545, 8.55, 8.5306, 8.55, 17335.0], ["2026-09-08T15:34:00+00:00", 8.544, 8.5599, 8.54, 8.5503, 39668.0], ["2026-09-08T15:35:00+00:00", 8.555, 8.565, 8.5324, 8.535, 32546.0], ["2026-09-08T15:36:00+00:00", 8.54, 8.555, 8.54, 8.545, 25875.0], ["2026-09-08T15:37:00+00:00", 8.545, 8.5576, 8.5306, 8.54, 25246.0], ["2026-09-08T15:38:00+00:00", 8.54, 8.55, 8.54, 8.545, 10638.0], ["2026-09-08T15:39:00+00:00", 8.55, 8.57, 8.55, 8.57, 18395.0], ["2026-09-08T15:40:00+00:00", 8.57, 8.585, 8.57, 8.582, 84120.0], ["2026-09-08T15:41:00+00:00", 8.58, 8.58, 8.565, 8.57, 21948.0], ["2026-09-08T15:42:00+00:00", 8.58, 8.58, 8.565, 8.565, 20579.0], ["2026-09-08T15:43:00+00:00", 8.56, 8.57, 8.56, 8.565, 6704.0], ["2026-09-08T15:44:00+00:00", 8.5631, 8.565, 8.55, 8.555, 39362.0], ["2026-09-08T15:45:00+00:00", 8.55, 8.56, 8.55, 8.55, 11146.0], ["2026-09-08T15:46:00+00:00", 8.555, 8.555, 8.54, 8.54, 4998.0], ["2026-09-08T15:47:00+00:00", 8.55, 8.55, 8.535, 8.535, 12946.0], ["2026-09-08T15:48:00+00:00", 8.54, 8.55, 8.5306, 8.545, 15333.0], ["2026-09-08T15:49:00+00:00", 8.545, 8.55, 8.54, 8.5407, 3263.0], ["2026-09-08T15:50:00+00:00", 8.545, 8.56, 8.545, 8.55, 7624.0], ["2026-09-08T15:51:00+00:00", 8.5428, 8.555, 8.5407, 8.555, 7660.0], ["2026-09-08T15:52:00+00:00", 8.555, 8.5594, 8.55, 8.55, 4934.0], ["2026-09-08T15:53:00+00:00", 8.555, 8.555, 8.55, 8.555, 5502.0], ["2026-09-08T15:54:00+00:00", 8.5599, 8.56, 8.545, 8.55, 11564.0], ["2026-09-08T15:55:00+00:00", 8.55, 8.56, 8.55, 8.555, 2089.0], ["2026-09-08T15:56:00+00:00", 8.5599, 8.57, 8.55, 8.55, 11644.0], ["2026-09-08T15:57:00+00:00", 8.5507, 8.555, 8.5507, 8.555, 5476.0], ["2026-09-08T15:58:00+00:00", 8.555, 8.57, 8.55, 8.555, 9541.0], ["2026-09-08T15:59:00+00:00", 8.5507, 8.56, 8.55, 8.5599, 3746.0], ["2026-09-08T16:00:00+00:00", 8.555, 8.56, 8.55, 8.55, 14322.0], ["2026-09-08T16:01:00+00:00", 8.55, 8.57, 8.545, 8.5598, 9999.0], ["2026-09-08T16:02:00+00:00", 8.56, 8.565, 8.56, 8.565, 6074.0], ["2026-09-08T16:03:00+00:00", 8.565, 8.565, 8.55, 8.56, 22338.0], ["2026-09-08T16:04:00+00:00", 8.565, 8.5794, 8.56, 8.5794, 10293.0], ["2026-09-08T16:05:00+00:00", 8.58, 8.595, 8.5777, 8.585, 29148.0], ["2026-09-08T16:06:00+00:00", 8.585, 8.5898, 8.58, 8.585, 2469.0], ["2026-09-08T16:07:00+00:00", 8.59, 8.595, 8.575, 8.58, 22892.0], ["2026-09-08T16:08:00+00:00", 8.58, 8.59, 8.56, 8.575, 55326.0], ["2026-09-08T16:09:00+00:00", 8.575, 8.575, 8.56, 8.5648, 7816.0], ["2026-09-08T16:10:00+00:00", 8.565, 8.57, 8.53, 8.53, 11198.0], ["2026-09-08T16:11:00+00:00", 8.525, 8.525, 8.5, 8.5, 13609.0], ["2026-09-08T16:12:00+00:00", 8.505, 8.52, 8.5, 8.512, 17773.0], ["2026-09-08T16:13:00+00:00", 8.52, 8.52, 8.51, 8.515, 4514.0], ["2026-09-08T16:14:00+00:00", 8.515, 8.52, 8.51, 8.515, 3713.0], ["2026-09-08T16:15:00+00:00", 8.515, 8.515, 8.51, 8.515, 1654.0], ["2026-09-08T16:16:00+00:00", 8.52, 8.525, 8.51, 8.525, 9225.0], ["2026-09-08T16:17:00+00:00", 8.53, 8.53, 8.505, 8.505, 13806.0], ["2026-09-08T16:18:00+00:00", 8.505, 8.51, 8.5, 8.505, 21905.0], ["2026-09-08T16:19:00+00:00", 8.505, 8.505, 8.475, 8.475, 27627.0], ["2026-09-08T16:20:00+00:00", 8.4714, 8.4799, 8.4607, 8.465, 11649.0], ["2026-09-08T16:21:00+00:00", 8.46, 8.46, 8.445, 8.445, 12924.0], ["2026-09-08T16:22:00+00:00", 8.445, 8.46, 8.445, 8.4501, 1578.0], ["2026-09-08T16:23:00+00:00", 8.455, 8.455, 8.455, 8.455, 1262.0], ["2026-09-08T16:24:00+00:00", 8.455, 8.46, 8.45, 8.455, 2936.0], ["2026-09-08T16:25:00+00:00", 8.455, 8.455, 8.445, 8.4476, 7952.0], ["2026-09-08T16:26:00+00:00", 8.44, 8.45, 8.435, 8.4494, 13168.0], ["2026-09-08T16:27:00+00:00", 8.4404, 8.447, 8.44, 8.445, 4568.0], ["2026-09-08T16:28:00+00:00", 8.44, 8.4401, 8.42, 8.42, 11089.0], ["2026-09-08T16:29:00+00:00", 8.4199, 8.42, 8.4106, 8.415, 17529.0], ["2026-09-08T16:30:00+00:00", 8.415, 8.43, 8.415, 8.42, 13399.0], ["2026-09-08T16:31:00+00:00", 8.415, 8.4204, 8.41, 8.4204, 3023.0], ["2026-09-08T16:32:00+00:00", 8.425, 8.43, 8.42, 8.43, 3007.0], ["2026-09-08T16:33:00+00:00", 8.425, 8.4376, 8.42, 8.4376, 16164.0], ["2026-09-08T16:34:00+00:00", 8.44, 8.44, 8.435, 8.44, 5139.0], ["2026-09-08T16:35:00+00:00", 8.43, 8.44, 8.4233, 8.4377, 10237.0], ["2026-09-08T16:36:00+00:00", 8.44, 8.44, 8.435, 8.435, 9688.0], ["2026-09-08T16:37:00+00:00", 8.44, 8.47, 8.44, 8.47, 31103.0], ["2026-09-08T16:38:00+00:00", 8.465, 8.47, 8.465, 8.465, 4528.0], ["2026-09-08T16:39:00+00:00", 8.469, 8.475, 8.465, 8.465, 10957.0], ["2026-09-08T16:40:00+00:00", 8.465, 8.4699, 8.465, 8.4699, 1597.0], ["2026-09-08T16:41:00+00:00", 8.4699, 8.48, 8.46, 8.4699, 25640.0], ["2026-09-08T16:42:00+00:00", 8.465, 8.47, 8.46, 8.47, 9961.0], ["2026-09-08T16:43:00+00:00", 8.475, 8.475, 8.449, 8.449, 18779.0], ["2026-09-08T16:44:00+00:00", 8.45, 8.4561, 8.44, 8.45, 15679.0], ["2026-09-08T16:45:00+00:00", 8.45, 8.45, 8.4406, 8.4406, 3957.0], ["2026-09-08T16:46:00+00:00", 8.45, 8.46, 8.4406, 8.455, 7027.0], ["2026-09-08T16:47:00+00:00", 8.455, 8.455, 8.45, 8.45, 1253.0], ["2026-09-08T16:48:00+00:00", 8.45, 8.46, 8.445, 8.455, 3472.0], ["2026-09-08T16:49:00+00:00", 8.455, 8.46, 8.455, 8.455, 3375.0], ["2026-09-08T16:50:00+00:00", 8.46, 8.47, 8.459, 8.4644, 3289.0], ["2026-09-08T16:51:00+00:00", 8.465, 8.4672, 8.4607, 8.4607, 2763.0], ["2026-09-08T16:52:00+00:00", 8.46, 8.4676, 8.46, 8.4676, 562.0], ["2026-09-08T16:53:00+00:00", 8.462, 8.475, 8.462, 8.475, 2536.0], ["2026-09-08T16:54:00+00:00", 8.48, 8.48, 8.475, 8.4794, 9226.0], ["2026-09-08T16:55:00+00:00", 8.475, 8.475, 8.47, 8.475, 4744.0], ["2026-09-08T16:56:00+00:00", 8.47, 8.47, 8.45, 8.465, 6665.0], ["2026-09-08T16:57:00+00:00", 8.465, 8.465, 8.45, 8.45, 4751.0], ["2026-09-08T16:58:00+00:00", 8.4599, 8.465, 8.455, 8.455, 3896.0], ["2026-09-08T16:59:00+00:00", 8.4502, 8.455, 8.445, 8.455, 5041.0], ["2026-09-08T17:00:00+00:00", 8.4599, 8.465, 8.452, 8.452, 5123.0], ["2026-09-08T17:01:00+00:00", 8.46, 8.465, 8.455, 8.465, 2979.0], ["2026-09-08T17:02:00+00:00", 8.4694, 8.49, 8.4661, 8.485, 17769.0], ["2026-09-08T17:03:00+00:00", 8.48, 8.485, 8.48, 8.485, 2283.0], ["2026-09-08T17:04:00+00:00", 8.48, 8.485, 8.475, 8.475, 4424.0], ["2026-09-08T17:05:00+00:00", 8.48, 8.49, 8.48, 8.4828, 1444.0], ["2026-09-08T17:06:00+00:00", 8.4814, 8.49, 8.475, 8.49, 8714.0], ["2026-09-08T17:07:00+00:00", 8.48, 8.49, 8.475, 8.485, 3090.0], ["2026-09-08T17:08:00+00:00", 8.485, 8.485, 8.48, 8.485, 1395.0], ["2026-09-08T17:09:00+00:00", 8.4806, 8.4994, 8.48, 8.495, 4386.0], ["2026-09-08T17:10:00+00:00", 8.5, 8.5094, 8.5, 8.505, 8027.0], ["2026-09-08T17:11:00+00:00", 8.505, 8.53, 8.505, 8.5299, 24558.0], ["2026-09-08T17:12:00+00:00", 8.53, 8.55, 8.53, 8.545, 15295.0], ["2026-09-08T17:13:00+00:00", 8.55, 8.555, 8.5401, 8.555, 18488.0], ["2026-09-08T17:14:00+00:00", 8.555, 8.59, 8.555, 8.575, 37903.0], ["2026-09-08T17:15:00+00:00", 8.575, 8.575, 8.56, 8.56, 7130.0], ["2026-09-08T17:16:00+00:00", 8.562, 8.565, 8.545, 8.55, 12005.0], ["2026-09-08T17:17:00+00:00", 8.545, 8.5455, 8.535, 8.535, 5166.0], ["2026-09-08T17:18:00+00:00", 8.53, 8.5306, 8.53, 8.53, 2997.0], ["2026-09-08T17:19:00+00:00", 8.525, 8.53, 8.52, 8.5202, 5124.0], ["2026-09-08T17:20:00+00:00", 8.522, 8.525, 8.52, 8.52, 5332.0], ["2026-09-08T17:21:00+00:00", 8.513, 8.52, 8.51, 8.515, 15777.0], ["2026-09-08T17:22:00+00:00", 8.5194, 8.5194, 8.505, 8.505, 4357.0], ["2026-09-08T17:23:00+00:00", 8.5077, 8.51, 8.5, 8.5055, 6392.0], ["2026-09-08T17:24:00+00:00", 8.51, 8.51, 8.475, 8.475, 12872.0], ["2026-09-08T17:25:00+00:00", 8.475, 8.475, 8.435, 8.435, 20505.0], ["2026-09-08T17:26:00+00:00", 8.44, 8.455, 8.44, 8.445, 10555.0], ["2026-09-08T17:27:00+00:00", 8.445, 8.45, 8.44, 8.45, 8414.0], ["2026-09-08T17:28:00+00:00", 8.45, 8.46, 8.445, 8.455, 2696.0], ["2026-09-08T17:29:00+00:00", 8.46, 8.46, 8.455, 8.455, 2974.0], ["2026-09-08T17:30:00+00:00", 8.4599, 8.4676, 8.455, 8.455, 10694.0], ["2026-09-08T17:31:00+00:00", 8.455, 8.48, 8.455, 8.48, 9763.0], ["2026-09-08T17:32:00+00:00", 8.48, 8.4801, 8.475, 8.4801, 5213.0], ["2026-09-08T17:33:00+00:00", 8.485, 8.485, 8.4601, 8.475, 4896.0], ["2026-09-08T17:34:00+00:00", 8.4794, 8.5, 8.4794, 8.495, 5660.0], ["2026-09-08T17:35:00+00:00", 8.49, 8.49, 8.475, 8.475, 5016.0], ["2026-09-08T17:36:00+00:00", 8.48, 8.48, 8.4724, 8.475, 5581.0], ["2026-09-08T17:37:00+00:00", 8.47, 8.475, 8.47, 8.47, 3252.0], ["2026-09-08T17:38:00+00:00", 8.4699, 8.475, 8.4699, 8.47, 4179.0], ["2026-09-08T17:39:00+00:00", 8.4654, 8.4654, 8.455, 8.455, 1246.0], ["2026-09-08T17:40:00+00:00", 8.455, 8.455, 8.445, 8.45, 5947.0], ["2026-09-08T17:41:00+00:00", 8.445, 8.45, 8.435, 8.44, 9090.0], ["2026-09-08T17:42:00+00:00", 8.44, 8.44, 8.43, 8.43, 33546.0], ["2026-09-08T17:43:00+00:00", 8.42, 8.43, 8.41, 8.4126, 18813.0], ["2026-09-08T17:44:00+00:00", 8.41, 8.42, 8.41, 8.4101, 8597.0], ["2026-09-08T17:45:00+00:00", 8.42, 8.43, 8.415, 8.415, 12002.0], ["2026-09-08T17:46:00+00:00", 8.415, 8.4294, 8.41, 8.415, 9136.0], ["2026-09-08T17:47:00+00:00", 8.41, 8.42, 8.4, 8.4101, 13721.0], ["2026-09-08T17:48:00+00:00", 8.415, 8.415, 8.38, 8.38, 37481.0], ["2026-09-08T17:49:00+00:00", 8.38, 8.4, 8.38, 8.4, 12696.0], ["2026-09-08T17:50:00+00:00", 8.3989, 8.41, 8.39, 8.39, 19608.0], ["2026-09-08T17:51:00+00:00", 8.385, 8.39, 8.38, 8.38, 4153.0], ["2026-09-08T17:52:00+00:00", 8.39, 8.3994, 8.385, 8.39, 10573.0], ["2026-09-08T17:53:00+00:00", 8.39, 8.395, 8.375, 8.375, 9915.0], ["2026-09-08T17:54:00+00:00", 8.372, 8.38, 8.36, 8.3616, 11981.0], ["2026-09-08T17:55:00+00:00", 8.37, 8.38, 8.3506, 8.36, 27777.0], ["2026-09-08T17:56:00+00:00", 8.353, 8.3602, 8.35, 8.355, 20280.0], ["2026-09-08T17:57:00+00:00", 8.355, 8.36, 8.35, 8.355, 6692.0], ["2026-09-08T17:58:00+00:00", 8.355, 8.36, 8.34, 8.35, 10192.0], ["2026-09-08T17:59:00+00:00", 8.35, 8.3599, 8.3401, 8.351, 7041.0], ["2026-09-08T18:00:00+00:00", 8.3594, 8.36, 8.34, 8.34, 6653.0], ["2026-09-08T18:01:00+00:00", 8.35, 8.3576, 8.335, 8.335, 7951.0], ["2026-09-08T18:02:00+00:00", 8.335, 8.345, 8.33, 8.34, 9788.0], ["2026-09-08T18:03:00+00:00", 8.335, 8.3376, 8.31, 8.315, 23848.0], ["2026-09-08T18:04:00+00:00", 8.32, 8.33, 8.3101, 8.33, 6962.0], ["2026-09-08T18:05:00+00:00", 8.331, 8.34, 8.3201, 8.331, 13379.0], ["2026-09-08T18:06:00+00:00", 8.335, 8.35, 8.331, 8.34, 5814.0], ["2026-09-08T18:07:00+00:00", 8.345, 8.375, 8.3425, 8.37, 21915.0], ["2026-09-08T18:08:00+00:00", 8.365, 8.37, 8.355, 8.361, 6071.0], ["2026-09-08T18:09:00+00:00", 8.361, 8.365, 8.341, 8.341, 11699.0], ["2026-09-08T18:10:00+00:00", 8.347, 8.35, 8.33, 8.335, 6999.0], ["2026-09-08T18:11:00+00:00", 8.34, 8.3494, 8.3304, 8.335, 8145.0], ["2026-09-08T18:12:00+00:00", 8.331, 8.331, 8.321, 8.325, 3258.0], ["2026-09-08T18:13:00+00:00", 8.325, 8.335, 8.3103, 8.32, 36970.0], ["2026-09-08T18:14:00+00:00", 8.31, 8.32, 8.31, 8.31, 7351.0], ["2026-09-08T18:15:00+00:00", 8.32, 8.325, 8.31, 8.325, 16908.0], ["2026-09-08T18:16:00+00:00", 8.325, 8.34, 8.32, 8.34, 19893.0], ["2026-09-08T18:17:00+00:00", 8.335, 8.34, 8.331, 8.3376, 6814.0], ["2026-09-08T18:18:00+00:00", 8.331, 8.3375, 8.33, 8.331, 3347.0], ["2026-09-08T18:19:00+00:00", 8.34, 8.355, 8.34, 8.3499, 11062.0], ["2026-09-08T18:20:00+00:00", 8.345, 8.35, 8.34, 8.35, 3346.0], ["2026-09-08T18:21:00+00:00", 8.35, 8.35, 8.3403, 8.341, 3355.0], ["2026-09-08T18:22:00+00:00", 8.341, 8.35, 8.332, 8.332, 3394.0], ["2026-09-08T18:23:00+00:00", 8.33, 8.336, 8.33, 8.33, 1465.0], ["2026-09-08T18:24:00+00:00", 8.33, 8.335, 8.32, 8.3206, 8628.0], ["2026-09-08T18:25:00+00:00", 8.323, 8.325, 8.32, 8.32, 2335.0], ["2026-09-08T18:26:00+00:00", 8.32, 8.3206, 8.31, 8.315, 3075.0], ["2026-09-08T18:27:00+00:00", 8.31, 8.3176, 8.31, 8.315, 2561.0], ["2026-09-08T18:28:00+00:00", 8.32, 8.325, 8.31, 8.315, 4492.0], ["2026-09-08T18:29:00+00:00", 8.32, 8.325, 8.315, 8.315, 7400.0], ["2026-09-08T18:30:00+00:00", 8.32, 8.32, 8.315, 8.32, 2381.0], ["2026-09-08T18:31:00+00:00", 8.32, 8.32, 8.31, 8.311, 1593.0], ["2026-09-08T18:32:00+00:00", 8.315, 8.335, 8.31, 8.335, 10070.0], ["2026-09-08T18:33:00+00:00", 8.33, 8.33, 8.311, 8.311, 3141.0], ["2026-09-08T18:34:00+00:00", 8.315, 8.315, 8.305, 8.3099, 9484.0], ["2026-09-08T18:35:00+00:00", 8.302, 8.31, 8.29, 8.305, 31113.0], ["2026-09-08T18:36:00+00:00", 8.305, 8.31, 8.295, 8.295, 9490.0], ["2026-09-08T18:37:00+00:00", 8.295, 8.295, 8.29, 8.295, 5390.0], ["2026-09-08T18:38:00+00:00", 8.2998, 8.3, 8.29, 8.295, 7361.0], ["2026-09-08T18:39:00+00:00", 8.295, 8.2994, 8.29, 8.291, 3569.0], ["2026-09-08T18:40:00+00:00", 8.295, 8.2999, 8.29, 8.2901, 2491.0], ["2026-09-08T18:41:00+00:00", 8.296, 8.2999, 8.29, 8.295, 2337.0], ["2026-09-08T18:42:00+00:00", 8.295, 8.3, 8.29, 8.291, 4126.0], ["2026-09-08T18:43:00+00:00", 8.2901, 8.305, 8.29, 8.3, 9252.0], ["2026-09-08T18:44:00+00:00", 8.302, 8.3099, 8.3, 8.305, 1874.0], ["2026-09-08T18:45:00+00:00", 8.301, 8.31, 8.301, 8.305, 1794.0], ["2026-09-08T18:46:00+00:00", 8.305, 8.306, 8.3, 8.305, 18406.0], ["2026-09-08T18:47:00+00:00", 8.305, 8.31, 8.29, 8.291, 8844.0], ["2026-09-08T18:48:00+00:00", 8.29, 8.29, 8.2606, 8.2606, 15719.0], ["2026-09-08T18:49:00+00:00", 8.26, 8.28, 8.2517, 8.271, 23702.0], ["2026-09-08T18:50:00+00:00", 8.28, 8.2994, 8.28, 8.29, 9264.0], ["2026-09-08T18:51:00+00:00", 8.29, 8.295, 8.28, 8.28, 8407.0], ["2026-09-08T18:52:00+00:00", 8.271, 8.2794, 8.26, 8.26, 3792.0], ["2026-09-08T18:53:00+00:00", 8.266, 8.275, 8.26, 8.272, 5299.0], ["2026-09-08T18:54:00+00:00", 8.27, 8.2794, 8.265, 8.27, 18098.0], ["2026-09-08T18:55:00+00:00", 8.265, 8.27, 8.26, 8.265, 4246.0], ["2026-09-08T18:56:00+00:00", 8.269, 8.27, 8.26, 8.265, 3546.0], ["2026-09-08T18:57:00+00:00", 8.2601, 8.2703, 8.26, 8.265, 7658.0], ["2026-09-08T18:58:00+00:00", 8.265, 8.27, 8.26, 8.265, 3238.0], ["2026-09-08T18:59:00+00:00", 8.27, 8.276, 8.27, 8.27, 7307.0], ["2026-09-08T19:00:00+00:00", 8.275, 8.275, 8.26, 8.27, 10925.0], ["2026-09-08T19:01:00+00:00", 8.275, 8.29, 8.271, 8.285, 14149.0], ["2026-09-08T19:02:00+00:00", 8.281, 8.29, 8.28, 8.285, 6368.0], ["2026-09-08T19:03:00+00:00", 8.29, 8.29, 8.275, 8.28, 15091.0], ["2026-09-08T19:04:00+00:00", 8.28, 8.29, 8.28, 8.29, 4346.0], ["2026-09-08T19:05:00+00:00", 8.3, 8.305, 8.29, 8.305, 8713.0], ["2026-09-08T19:06:00+00:00", 8.3, 8.315, 8.295, 8.31, 14432.0], ["2026-09-08T19:07:00+00:00", 8.315, 8.325, 8.305, 8.3225, 19959.0], ["2026-09-08T19:08:00+00:00", 8.32, 8.32, 8.29, 8.296, 10558.0], ["2026-09-08T19:09:00+00:00", 8.295, 8.305, 8.2901, 8.2901, 7967.0], ["2026-09-08T19:10:00+00:00", 8.295, 8.308, 8.29, 8.3, 6580.0], ["2026-09-08T19:11:00+00:00", 8.3007, 8.306, 8.2825, 8.285, 47109.0], ["2026-09-08T19:12:00+00:00", 8.29, 8.305, 8.29, 8.3, 18323.0], ["2026-09-08T19:13:00+00:00", 8.305, 8.31, 8.3007, 8.305, 8338.0], ["2026-09-08T19:14:00+00:00", 8.305, 8.315, 8.305, 8.315, 11996.0], ["2026-09-08T19:15:00+00:00", 8.32, 8.32, 8.302, 8.302, 8367.0], ["2026-09-08T19:16:00+00:00", 8.305, 8.31, 8.291, 8.305, 14554.0], ["2026-09-08T19:17:00+00:00", 8.301, 8.306, 8.2907, 8.2953, 9834.0], ["2026-09-08T19:18:00+00:00", 8.295, 8.3, 8.281, 8.29, 8789.0], ["2026-09-08T19:19:00+00:00", 8.296, 8.296, 8.281, 8.281, 1579.0], ["2026-09-08T19:20:00+00:00", 8.29, 8.29, 8.27, 8.275, 12281.0], ["2026-09-08T19:21:00+00:00", 8.271, 8.29, 8.271, 8.285, 9744.0], ["2026-09-08T19:22:00+00:00", 8.281, 8.281, 8.275, 8.28, 9341.0], ["2026-09-08T19:23:00+00:00", 8.28, 8.29, 8.28, 8.29, 4619.0], ["2026-09-08T19:24:00+00:00", 8.2945, 8.296, 8.28, 8.28, 14058.0], ["2026-09-08T19:25:00+00:00", 8.285, 8.286, 8.28, 8.286, 3878.0], ["2026-09-08T19:26:00+00:00", 8.285, 8.2894, 8.275, 8.282, 4381.0], ["2026-09-08T19:27:00+00:00", 8.285, 8.29, 8.28, 8.285, 2566.0], ["2026-09-08T19:28:00+00:00", 8.285, 8.296, 8.285, 8.296, 5281.0], ["2026-09-08T19:29:00+00:00", 8.295, 8.3, 8.291, 8.296, 3802.0], ["2026-09-08T19:30:00+00:00", 8.295, 8.3, 8.29, 8.295, 2994.0], ["2026-09-08T19:31:00+00:00", 8.295, 8.3, 8.29, 8.291, 3324.0], ["2026-09-08T19:32:00+00:00", 8.295, 8.3, 8.26, 8.2694, 26172.0], ["2026-09-08T19:33:00+00:00", 8.265, 8.2684, 8.26, 8.2684, 5312.0], ["2026-09-08T19:34:00+00:00", 8.26, 8.271, 8.255, 8.271, 9809.0], ["2026-09-08T19:35:00+00:00", 8.275, 8.276, 8.261, 8.265, 7655.0], ["2026-09-08T19:36:00+00:00", 8.26, 8.26, 8.25, 8.255, 9439.0], ["2026-09-08T19:37:00+00:00", 8.255, 8.256, 8.25, 8.25, 6306.0], ["2026-09-08T19:38:00+00:00", 8.255, 8.26, 8.24, 8.245, 22452.0], ["2026-09-08T19:39:00+00:00", 8.246, 8.256, 8.245, 8.255, 5473.0], ["2026-09-08T19:40:00+00:00", 8.255, 8.26, 8.25, 8.26, 12987.0], ["2026-09-08T19:41:00+00:00", 8.25, 8.26, 8.25, 8.26, 6820.0], ["2026-09-08T19:42:00+00:00", 8.262, 8.27, 8.251, 8.255, 6098.0], ["2026-09-08T19:43:00+00:00", 8.255, 8.26, 8.24, 8.24, 9800.0], ["2026-09-08T19:44:00+00:00", 8.235, 8.25, 8.2307, 8.24, 9171.0], ["2026-09-08T19:45:00+00:00", 8.25, 8.25, 8.24, 8.245, 6879.0], ["2026-09-08T19:46:00+00:00", 8.245, 8.255, 8.24, 8.255, 6582.0], ["2026-09-08T19:47:00+00:00", 8.255, 8.255, 8.25, 8.25, 2933.0], ["2026-09-08T19:48:00+00:00", 8.25, 8.255, 8.25, 8.255, 6174.0], ["2026-09-08T19:49:00+00:00", 8.25, 8.26, 8.25, 8.255, 13646.0], ["2026-09-08T19:50:00+00:00", 8.25, 8.28, 8.235, 8.28, 142027.0], ["2026-09-08T19:51:00+00:00", 8.28, 8.285, 8.27, 8.275, 12525.0], ["2026-09-08T19:52:00+00:00", 8.275, 8.275, 8.26, 8.2606, 11158.0], ["2026-09-08T19:53:00+00:00", 8.26, 8.27, 8.24, 8.26, 70138.0], ["2026-09-08T19:54:00+00:00", 8.25, 8.26, 8.23, 8.2598, 120798.0], ["2026-09-08T19:55:00+00:00", 8.25, 8.255, 8.225, 8.24, 41704.0], ["2026-09-08T19:56:00+00:00", 8.24, 8.24, 8.22, 8.23, 62684.0], ["2026-09-08T19:57:00+00:00", 8.225, 8.245, 8.225, 8.23, 152247.0], ["2026-09-08T19:58:00+00:00", 8.23, 8.23, 8.21, 8.21, 102800.0], ["2026-09-08T19:59:00+00:00", 8.21, 8.24, 8.21, 8.235, 251379.0], ["2026-09-08T20:00:00+00:00", 8.22, 8.24, 8.14, 8.2, 1713086.0]]