[["2026-09-09T13:30:00+00:00", 8.58, 8.64, 8.58, 8.64, 69012.0], ["2026-09-09T13:31:00+00:00", 8.635, 8.65, 8.58, 8.64, 35032.0], ["2026-09-09T13:32:00+00:00", 8.65, 8.665, 8.57, 8.57, 51839.0], ["2026-09-09T13:33:00+00:00", 8.58, 8.5999, 8.532, 8.595, 28834.0], ["2026-09-09T13:34:00+00:00", 8.595, 8.63, 8.58, 8.62, 24692.0], ["2026-09-09T13:35:00+00:00", 8.63, 8.65, 8.61, 8.61, 21014.0], ["2026-09-09T13:36:00+00:00", 8.6, 8.625, 8.57, 8.62, 29232.0], ["2026-09-09T13:37:00+00:00", 8.61, 8.62, 8.57, 8.62, 8418.0], ["2026-09-09T13:38:00+00:00", 8.63, 8.63, 8.585, 8.585, 14522.0], ["2026-09-09T13:39:00+00:00", 8.585, 8.6, 8.57, 8.58, 12879.0], ["2026-09-09T13:40:00+00:00", 8.595, 8.615, 8.59, 8.594, 16085.0], ["2026-09-09T13:41:00+00:00", 8.615, 8.615, 8.57, 8.57, 11795.0], ["2026-09-09T13:42:00+00:00", 8.565, 8.565, 8.54, 8.555, 44432.0], ["2026-09-09T13:43:00+00:00", 8.555, 8.555, 8.495, 8.505, 42307.0], ["2026-09-09T13:44:00+00:00", 8.5036, 8.5497, 8.5036, 8.5497, 8088.0], ["2026-09-09T13:45:00+00:00", 8.54, 8.55, 8.5382, 8.5382, 6084.0], ["2026-09-09T13:46:00+00:00", 8.53, 8.54, 8.5001, 8.5001, 12053.0], ["2026-09-09T13:47:00+00:00", 8.51, 8.5198, 8.505, 8.515, 8511.0], ["2026-09-09T13:48:00+00:00", 8.5178, 8.528, 8.51, 8.525, 7521.0], ["2026-09-09T13:49:00+00:00", 8.52, 8.55, 8.5, 8.525, 22364.0], ["2026-09-09T13:50:00+00:00", 8.53, 8.53, 8.48, 8.48, 12194.0], ["2026-09-09T13:51:00+00:00", 8.485, 8.495, 8.47, 8.48, 18167.0], ["2026-09-09T13:52:00+00:00", 8.47, 8.4851, 8.46, 8.475, 26429.0], ["2026-09-09T13:53:00+00:00", 8.475, 8.5, 8.475, 8.5, 20721.0], ["2026-09-09T13:54:00+00:00", 8.5, 8.5077, 8.495, 8.4998, 13102.0], ["2026-09-09T13:55:00+00:00", 8.495, 8.51, 8.495, 8.5051, 6524.0], ["2026-09-09T13:56:00+00:00", 8.51, 8.517, 8.505, 8.517, 8644.0], ["2026-09-09T13:57:00+00:00", 8.52, 8.5399, 8.52, 8.535, 20158.0], ["2026-09-09T13:58:00+00:00", 8.535, 8.54, 8.52, 8.525, 9683.0], ["2026-09-09T13:59:00+00:00", 8.52, 8.52, 8.505, 8.51, 25519.0], ["2026-09-09T14:00:00+00:00", 8.5076, 8.5299, 8.505, 8.51, 12585.0], ["2026-09-09T14:01:00+00:00", 8.51, 8.525, 8.505, 8.52, 8438.0], ["2026-09-09T14:02:00+00:00", 8.525, 8.5263, 8.51, 8.51, 12976.0], ["2026-09-09T14:03:00+00:00", 8.51, 8.56, 8.51, 8.555, 16501.0], ["2026-09-09T14:04:00+00:00", 8.55, 8.56, 8.54, 8.56, 19272.0], ["2026-09-09T14:05:00+00:00", 8.55, 8.56, 8.55, 8.56, 7422.0], ["2026-09-09T14:06:00+00:00", 8.56, 8.56, 8.53, 8.53, 19890.0], ["2026-09-09T14:07:00+00:00", 8.53, 8.53, 8.52, 8.525, 5942.0], ["2026-09-09T14:08:00+00:00", 8.5201, 8.525, 8.52, 8.52, 2679.0], ["2026-09-09T14:09:00+00:00", 8.525, 8.5299, 8.52, 8.5201, 8162.0], ["2026-09-09T14:10:00+00:00", 8.52, 8.525, 8.505, 8.505, 11793.0], ["2026-09-09T14:11:00+00:00", 8.505, 8.525, 8.505, 8.515, 10952.0], ["2026-09-09T14:12:00+00:00", 8.515, 8.525, 8.5102, 8.52, 12063.0], ["2026-09-09T14:13:00+00:00", 8.515, 8.52, 8.505, 8.51, 11298.0], ["2026-09-09T14:14:00+00:00", 8.51, 8.51, 8.48, 8.485, 21197.0], ["2026-09-09T14:15:00+00:00", 8.48, 8.48, 8.46, 8.4601, 14233.0], ["2026-09-09T14:16:00+00:00", 8.465, 8.465, 8.44, 8.445, 44515.0], ["2026-09-09T14:17:00+00:00", 8.45, 8.46, 8.4401, 8.445, 14007.0], ["2026-09-09T14:18:00+00:00", 8.445, 8.445, 8.43, 8.435, 8698.0], ["2026-09-09T14:19:00+00:00", 8.435, 8.435, 8.42, 8.425, 16083.0], ["2026-09-09T14:20:00+00:00", 8.43, 8.45, 8.425, 8.44, 28393.0], ["2026-09-09T14:21:00+00:00", 8.44, 8.45, 8.43, 8.43, 5983.0], ["2026-09-09T14:22:00+00:00", 8.43, 8.45, 8.43, 8.45, 14545.0], ["2026-09-09T14:23:00+00:00", 8.455, 8.47, 8.455, 8.46, 11639.0], ["2026-09-09T14:24:00+00:00", 8.4577, 8.46, 8.445, 8.445, 4254.0], ["2026-09-09T14:25:00+00:00", 8.445, 8.47, 8.445, 8.47, 5265.0], ["2026-09-09T14:26:00+00:00", 8.475, 8.495, 8.46, 8.495, 15390.0], ["2026-09-09T14:27:00+00:00", 8.4939, 8.505, 8.485, 8.495, 7668.0], ["2026-09-09T14:28:00+00:00", 8.491, 8.495, 8.475, 8.485, 3475.0], ["2026-09-09T14:29:00+00:00", 8.48, 8.48, 8.47, 8.47, 3947.0], ["2026-09-09T14:30:00+00:00", 8.48, 8.485, 8.47, 8.475, 4947.0], ["2026-09-09T14:31:00+00:00", 8.475, 8.475, 8.465, 8.465, 2462.0], ["2026-09-09T14:32:00+00:00", 8.46, 8.46, 8.44, 8.45, 14287.0], ["2026-09-09T14:33:00+00:00", 8.455, 8.4676, 8.45, 8.465, 7664.0], ["2026-09-09T14:34:00+00:00", 8.465, 8.465, 8.445, 8.445, 6798.0], ["2026-09-09T14:35:00+00:00", 8.45, 8.455, 8.44, 8.44, 10938.0], ["2026-09-09T14:36:00+00:00", 8.45, 8.4699, 8.45, 8.465, 14171.0], ["2026-09-09T14:37:00+00:00", 8.4601, 8.465, 8.452, 8.455, 7624.0], ["2026-09-09T14:38:00+00:00", 8.4502, 8.4599, 8.4502, 8.455, 6345.0], ["2026-09-09T14:39:00+00:00", 8.455, 8.4775, 8.4502, 8.475, 8157.0], ["2026-09-09T14:40:00+00:00", 8.47, 8.47, 8.45, 8.45, 21775.0], ["2026-09-09T14:41:00+00:00", 8.4456, 8.4467, 8.4397, 8.4397, 15695.0], ["2026-09-09T14:42:00+00:00", 8.435, 8.44, 8.43, 8.4395, 4940.0], ["2026-09-09T14:43:00+00:00", 8.4302, 8.435, 8.42, 8.425, 24117.0], ["2026-09-09T14:44:00+00:00", 8.425, 8.44, 8.425, 8.43, 9654.0], ["2026-09-09T14:45:00+00:00", 8.425, 8.44, 8.425, 8.44, 5994.0], ["2026-09-09T14:46:00+00:00", 8.44, 8.445, 8.435, 8.445, 5234.0], ["2026-09-09T14:47:00+00:00", 8.44, 8.45, 8.435, 8.435, 3750.0], ["2026-09-09T14:48:00+00:00", 8.435, 8.44, 8.43, 8.435, 2559.0], ["2026-09-09T14:49:00+00:00", 8.43, 8.445, 8.43, 8.445, 5402.0], ["2026-09-09T14:50:00+00:00", 8.4457, 8.45, 8.432, 8.45, 8093.0], ["2026-09-09T14:51:00+00:00", 8.445, 8.445, 8.435, 8.44, 4715.0], ["2026-09-09T14:52:00+00:00", 8.445, 8.45, 8.43, 8.43, 7437.0], ["2026-09-09T14:53:00+00:00", 8.43, 8.44, 8.42, 8.435, 4987.0], ["2026-09-09T14:54:00+00:00", 8.435, 8.4386, 8.435, 8.4386, 4116.0], ["2026-09-09T14:55:00+00:00", 8.435, 8.435, 8.4302, 8.435, 3092.0], ["2026-09-09T14:56:00+00:00", 8.435, 8.44, 8.425, 8.425, 7130.0], ["2026-09-09T14:57:00+00:00", 8.425, 8.43, 8.4197, 8.4203, 12578.0], ["2026-09-09T14:58:00+00:00", 8.422, 8.43, 8.415, 8.425, 8144.0], ["2026-09-09T14:59:00+00:00", 8.425, 8.425, 8.4, 8.4001, 33059.0], ["2026-09-09T15:00:00+00:00", 8.41, 8.435, 8.41, 8.4301, 11978.0], ["2026-09-09T15:01:00+00:00", 8.43, 8.43, 8.39, 8.395, 24601.0], ["2026-09-09T15:02:00+00:00", 8.395, 8.405, 8.395, 8.3999, 12182.0], ["2026-09-09T15:03:00+00:00", 8.395, 8.395, 8.37, 8.375, 30580.0], ["2026-09-09T15:04:00+00:00", 8.37, 8.37, 8.355, 8.3679, 24885.0], ["2026-09-09T15:05:00+00:00", 8.37, 8.385, 8.37, 8.375, 6516.0], ["2026-09-09T15:06:00+00:00", 8.365, 8.39, 8.36, 8.38, 19356.0], ["2026-09-09T15:07:00+00:00", 8.38, 8.39, 8.375, 8.375, 7888.0], ["2026-09-09T15:08:00+00:00", 8.375, 8.379, 8.37, 8.3776, 3468.0], ["2026-09-09T15:09:00+00:00", 8.375, 8.38, 8.365, 8.365, 8616.0], ["2026-09-09T15:10:00+00:00", 8.365, 8.37, 8.35, 8.3502, 22790.0], ["2026-09-09T15:11:00+00:00", 8.35, 8.35, 8.315, 8.315, 24274.0], ["2026-09-09T15:12:00+00:00", 8.31, 8.32, 8.31, 8.315, 4710.0], ["2026-09-09T15:13:00+00:00", 8.315, 8.3299, 8.31, 8.315, 14715.0], ["2026-09-09T15:14:00+00:00", 8.315, 8.335, 8.315, 8.335, 7504.0], ["2026-09-09T15:15:00+00:00", 8.335, 8.34, 8.33, 8.335, 9835.0], ["2026-09-09T15:16:00+00:00", 8.335, 8.335, 8.315, 8.335, 20252.0], ["2026-09-09T15:17:00+00:00", 8.335, 8.3372, 8.325, 8.327, 8656.0], ["2026-09-09T15:18:00+00:00", 8.325, 8.34, 8.325, 8.34, 16560.0], ["2026-09-09T15:19:00+00:00", 8.335, 8.335, 8.335, 8.335, 1901.0], ["2026-09-09T15:20:00+00:00", 8.335, 8.3399, 8.33, 8.3399, 16979.0], ["2026-09-09T15:21:00+00:00", 8.335, 8.3375, 8.33, 8.335, 8410.0], ["2026-09-09T15:22:00+00:00", 8.335, 8.35, 8.335, 8.34, 7616.0], ["2026-09-09T15:23:00+00:00", 8.34, 8.34, 8.325, 8.3299, 7293.0], ["2026-09-09T15:24:00+00:00", 8.325, 8.33, 8.325, 8.325, 2699.0], ["2026-09-09T15:25:00+00:00", 8.325, 8.335, 8.32, 8.32, 11630.0], ["2026-09-09T15:26:00+00:00", 8.33, 8.33, 8.32, 8.32, 2287.0], ["2026-09-09T15:27:00+00:00", 8.32, 8.325, 8.315, 8.315, 11874.0], ["2026-09-09T15:28:00+00:00", 8.32, 8.32, 8.3134, 8.315, 5467.0], ["2026-09-09T15:29:00+00:00", 8.315, 8.33, 8.315, 8.3299, 11798.0], ["2026-09-09T15:30:00+00:00", 8.33, 8.335, 8.325, 8.335, 3090.0], ["2026-09-09T15:31:00+00:00", 8.335, 8.34, 8.325, 8.34, 15944.0], ["2026-09-09T15:32:00+00:00", 8.3302, 8.3399, 8.3301, 8.335, 2622.0], ["2026-09-09T15:33:00+00:00", 8.335, 8.335, 8.315, 8.325, 22240.0], ["2026-09-09T15:34:00+00:00", 8.325, 8.3374, 8.32, 8.3374, 3101.0], ["2026-09-09T15:35:00+00:00", 8.335, 8.335, 8.32, 8.3277, 4192.0], ["2026-09-09T15:36:00+00:00", 8.33, 8.3682, 8.33, 8.361, 6859.0], ["2026-09-09T15:37:00+00:00", 8.36, 8.3699, 8.36, 8.365, 4876.0], ["2026-09-09T15:38:00+00:00", 8.36, 8.36, 8.35, 8.355, 4437.0], ["2026-09-09T15:39:00+00:00", 8.3599, 8.395, 8.355, 8.395, 16211.0], ["2026-09-09T15:40:00+00:00", 8.38, 8.39, 8.355, 8.355, 19571.0], ["2026-09-09T15:41:00+00:00", 8.36, 8.365, 8.36, 8.36, 3814.0], ["2026-09-09T15:42:00+00:00", 8.36, 8.375, 8.36, 8.375, 6195.0], ["2026-09-09T15:43:00+00:00", 8.37, 8.38, 8.37, 8.375, 1875.0], ["2026-09-09T15:44:00+00:00", 8.375, 8.375, 8.37, 8.375, 2675.0], ["2026-09-09T15:45:00+00:00", 8.375, 8.38, 8.3701, 8.3798, 3252.0], ["2026-09-09T15:46:00+00:00", 8.375, 8.39, 8.37, 8.37, 16637.0], ["2026-09-09T15:47:00+00:00", 8.375, 8.375, 8.37, 8.37, 2081.0], ["2026-09-09T15:48:00+00:00", 8.375, 8.39, 8.37, 8.375, 11323.0], ["2026-09-09T15:50:00+00:00", 8.38, 8.39, 8.38, 8.38, 4285.0], ["2026-09-09T15:51:00+00:00", 8.38, 8.38, 8.37, 8.37, 2073.0], ["2026-09-09T15:52:00+00:00", 8.375, 8.3775, 8.37, 8.37, 8677.0], ["2026-09-09T15:53:00+00:00", 8.375, 8.375, 8.365, 8.3724, 16529.0], ["2026-09-09T15:54:00+00:00", 8.37, 8.375, 8.365, 8.37, 5212.0], ["2026-09-09T15:55:00+00:00", 8.375, 8.375, 8.37, 8.37, 6466.0], ["2026-09-09T15:56:00+00:00", 8.37, 8.37, 8.365, 8.365, 2070.0], ["2026-09-09T15:57:00+00:00", 8.365, 8.3896, 8.365, 8.385, 23157.0], ["2026-09-09T15:58:00+00:00", 8.385, 8.385, 8.38, 8.38, 10289.0], ["2026-09-09T15:59:00+00:00", 8.38, 8.381, 8.38, 8.381, 1520.0], ["2026-09-09T16:00:00+00:00", 8.385, 8.4, 8.385, 8.4, 11816.0], ["2026-09-09T16:01:00+00:00", 8.39, 8.405, 8.39, 8.405, 13691.0], ["2026-09-09T16:02:00+00:00", 8.405, 8.43, 8.405, 8.425, 15167.0], ["2026-09-09T16:03:00+00:00", 8.43, 8.43, 8.42, 8.425, 2825.0], ["2026-09-09T16:04:00+00:00", 8.43, 8.435, 8.425, 8.435, 2628.0], ["2026-09-09T16:05:00+00:00", 8.44, 8.44, 8.425, 8.425, 2100.0], ["2026-09-09T16:06:00+00:00", 8.43, 8.43, 8.425, 8.425, 5542.0], ["2026-09-09T16:07:00+00:00", 8.425, 8.425, 8.415, 8.415, 6331.0], ["2026-09-09T16:08:00+00:00", 8.41, 8.41, 8.405, 8.41, 3932.0], ["2026-09-09T16:09:00+00:00", 8.415, 8.415, 8.4, 8.4, 10227.0], ["2026-09-09T16:10:00+00:00", 8.395, 8.395, 8.385, 8.39, 4391.0], ["2026-09-09T16:11:00+00:00", 8.395, 8.395, 8.395, 8.395, 728.0], ["2026-09-09T16:12:00+00:00", 8.39, 8.3999, 8.385, 8.3999, 3582.0], ["2026-09-09T16:13:00+00:00", 8.395, 8.3999, 8.395, 8.3976, 1317.0], ["2026-09-09T16:14:00+00:00", 8.39, 8.395, 8.38, 8.385, 3938.0], ["2026-09-09T16:15:00+00:00", 8.385, 8.3854, 8.38, 8.385, 1948.0], ["2026-09-09T16:16:00+00:00", 8.385, 8.39, 8.385, 8.385, 1809.0], ["2026-09-09T16:17:00+00:00", 8.385, 8.39, 8.385, 8.385, 5818.0], ["2026-09-09T16:18:00+00:00", 8.385, 8.385, 8.385, 8.385, 856.0], ["2026-09-09T16:19:00+00:00", 8.38, 8.38, 8.3702, 8.375, 2781.0], ["2026-09-09T16:20:00+00:00", 8.375, 8.3899, 8.375, 8.38, 9165.0], ["2026-09-09T16:21:00+00:00", 8.385, 8.39, 8.375, 8.375, 3449.0], ["2026-09-09T16:22:00+00:00", 8.3762, 8.3762, 8.37, 8.375, 1217.0], ["2026-09-09T16:23:00+00:00", 8.37, 8.385, 8.37, 8.385, 3673.0], ["2026-09-09T16:24:00+00:00", 8.39, 8.4, 8.39, 8.395, 19836.0], ["2026-09-09T16:25:00+00:00", 8.39, 8.4, 8.39, 8.395, 1296.0], ["2026-09-09T16:26:00+00:00", 8.395, 8.4, 8.39, 8.395, 12400.0], ["2026-09-09T16:27:00+00:00", 8.395, 8.395, 8.385, 8.385, 2978.0], ["2026-09-09T16:28:00+00:00", 8.385, 8.385, 8.385, 8.385, 1123.0], ["2026-09-09T16:29:00+00:00", 8.38, 8.38, 8.375, 8.375, 4080.0], ["2026-09-09T16:30:00+00:00", 8.38, 8.395, 8.38, 8.39, 4151.0], ["2026-09-09T16:31:00+00:00", 8.39, 8.395, 8.385, 8.3922, 10998.0], ["2026-09-09T16:32:00+00:00", 8.39, 8.3999, 8.39, 8.3999, 1783.0], ["2026-09-09T16:33:00+00:00", 8.395, 8.4097, 8.395, 8.405, 8969.0], ["2026-09-09T16:34:00+00:00", 8.405, 8.43, 8.405, 8.42, 6145.0], ["2026-09-09T16:35:00+00:00", 8.42, 8.425, 8.42, 8.425, 3815.0], ["2026-09-09T16:36:00+00:00", 8.43, 8.44, 8.43, 8.431, 19006.0], ["2026-09-09T16:37:00+00:00", 8.4399, 8.4399, 8.43, 8.43, 6423.0], ["2026-09-09T16:38:00+00:00", 8.425, 8.4286, 8.42, 8.42, 4685.0], ["2026-09-09T16:39:00+00:00", 8.4201, 8.4299, 8.42, 8.4299, 2070.0], ["2026-09-09T16:40:00+00:00", 8.425, 8.435, 8.425, 8.43, 5486.0], ["2026-09-09T16:41:00+00:00", 8.425, 8.435, 8.425, 8.435, 1275.0], ["2026-09-09T16:42:00+00:00", 8.44, 8.44, 8.43, 8.43, 2003.0], ["2026-09-09T16:43:00+00:00", 8.435, 8.445, 8.435, 8.445, 17323.0], ["2026-09-09T16:44:00+00:00", 8.445, 8.45, 8.44, 8.445, 2068.0], ["2026-09-09T16:45:00+00:00", 8.445, 8.4499, 8.43, 8.43, 9065.0], ["2026-09-09T16:46:00+00:00", 8.43, 8.43, 8.42, 8.425, 5874.0], ["2026-09-09T16:47:00+00:00", 8.42, 8.4272, 8.42, 8.425, 1609.0], ["2026-09-09T16:48:00+00:00", 8.428, 8.44, 8.42, 8.42, 5880.0], ["2026-09-09T16:49:00+00:00", 8.42, 8.42, 8.415, 8.4167, 7495.0], ["2026-09-09T16:50:00+00:00", 8.415, 8.435, 8.415, 8.4299, 14614.0], ["2026-09-09T16:51:00+00:00", 8.425, 8.425, 8.405, 8.4099, 3823.0], ["2026-09-09T16:52:00+00:00", 8.405, 8.405, 8.405, 8.405, 1555.0], ["2026-09-09T16:53:00+00:00", 8.4, 8.4, 8.39, 8.39, 7371.0], ["2026-09-09T16:54:00+00:00", 8.4, 8.405, 8.4, 8.405, 4366.0], ["2026-09-09T16:55:00+00:00", 8.4051, 8.41, 8.4, 8.4, 4319.0], ["2026-09-09T16:56:00+00:00", 8.41, 8.41, 8.405, 8.405, 699.0], ["2026-09-09T16:57:00+00:00", 8.4099, 8.41, 8.404, 8.404, 1904.0], ["2026-09-09T16:58:00+00:00", 8.4051, 8.4051, 8.4, 8.405, 13404.0], ["2026-09-09T16:59:00+00:00", 8.405, 8.415, 8.405, 8.41, 12257.0], ["2026-09-09T17:00:00+00:00", 8.41, 8.41, 8.399, 8.4, 15376.0], ["2026-09-09T17:01:00+00:00", 8.4, 8.405, 8.395, 8.3998, 6268.0], ["2026-09-09T17:02:00+00:00", 8.4, 8.41, 8.385, 8.4, 7474.0], ["2026-09-09T17:03:00+00:00", 8.395, 8.3965, 8.39, 8.39, 2819.0], ["2026-09-09T17:04:00+00:00", 8.395, 8.395, 8.395, 8.395, 1562.0], ["2026-09-09T17:05:00+00:00", 8.395, 8.41, 8.395, 8.3973, 6108.0], ["2026-09-09T17:06:00+00:00", 8.395, 8.4, 8.395, 8.395, 6560.0], ["2026-09-09T17:07:00+00:00", 8.395, 8.4, 8.39, 8.39, 1980.0], ["2026-09-09T17:08:00+00:00", 8.39, 8.39, 8.38, 8.38, 1421.0], ["2026-09-09T17:09:00+00:00", 8.3833, 8.385, 8.3825, 8.3825, 5467.0], ["2026-09-09T17:10:00+00:00", 8.38, 8.385, 8.375, 8.385, 11642.0], ["2026-09-09T17:11:00+00:00", 8.38, 8.385, 8.38, 8.385, 6211.0], ["2026-09-09T17:12:00+00:00", 8.38, 8.38, 8.37, 8.375, 12400.0], ["2026-09-09T17:13:00+00:00", 8.37, 8.37, 8.3601, 8.37, 8453.0], ["2026-09-09T17:14:00+00:00", 8.365, 8.37, 8.365, 8.365, 784.0], ["2026-09-09T17:15:00+00:00", 8.37, 8.37, 8.3601, 8.37, 1791.0], ["2026-09-09T17:16:00+00:00", 8.37, 8.37, 8.3602, 8.3655, 2893.0], ["2026-09-09T17:17:00+00:00", 8.365, 8.365, 8.365, 8.365, 375.0], ["2026-09-09T17:18:00+00:00", 8.365, 8.365, 8.365, 8.365, 647.0], ["2026-09-09T17:19:00+00:00", 8.3601, 8.365, 8.3601, 8.365, 778.0], ["2026-09-09T17:20:00+00:00", 8.36, 8.365, 8.355, 8.365, 9784.0], ["2026-09-09T17:21:00+00:00", 8.365, 8.365, 8.3644, 8.365, 3411.0], ["2026-09-09T17:22:00+00:00", 8.365, 8.365, 8.35, 8.354, 32742.0], ["2026-09-09T17:23:00+00:00", 8.355, 8.355, 8.34, 8.345, 20692.0], ["2026-09-09T17:24:00+00:00", 8.345, 8.3472, 8.345, 8.3472, 704.0], ["2026-09-09T17:25:00+00:00", 8.345, 8.345, 8.345, 8.345, 507.0], ["2026-09-09T17:26:00+00:00", 8.35, 8.36, 8.3401, 8.345, 6841.0], ["2026-09-09T17:27:00+00:00", 8.34, 8.345, 8.34, 8.34, 1215.0], ["2026-09-09T17:28:00+00:00", 8.34, 8.345, 8.34, 8.3402, 7646.0], ["2026-09-09T17:29:00+00:00", 8.35, 8.35, 8.345, 8.345, 2762.0], ["2026-09-09T17:30:00+00:00", 8.3476, 8.3599, 8.345, 8.345, 7939.0], ["2026-09-09T17:31:00+00:00", 8.345, 8.345, 8.325, 8.325, 11901.0], ["2026-09-09T17:32:00+00:00", 8.325, 8.325, 8.325, 8.325, 1659.0], ["2026-09-09T17:33:00+00:00", 8.33, 8.3361, 8.325, 8.3299, 4950.0], ["2026-09-09T17:34:00+00:00", 8.33, 8.33, 8.32, 8.33, 5695.0], ["2026-09-09T17:35:00+00:00", 8.325, 8.33, 8.325, 8.3299, 4329.0], ["2026-09-09T17:36:00+00:00", 8.33, 8.33, 8.32, 8.325, 5112.0], ["2026-09-09T17:37:00+00:00", 8.32, 8.32, 8.3, 8.3, 23960.0], ["2026-09-09T17:38:00+00:00", 8.305, 8.305, 8.305, 8.305, 1633.0], ["2026-09-09T17:39:00+00:00", 8.305, 8.3199, 8.305, 8.3174, 12816.0], ["2026-09-09T17:40:00+00:00", 8.315, 8.33, 8.315, 8.3299, 11287.0], ["2026-09-09T17:41:00+00:00", 8.325, 8.335, 8.325, 8.325, 6217.0], ["2026-09-09T17:42:00+00:00", 8.325, 8.33, 8.325, 8.325, 1908.0], ["2026-09-09T17:43:00+00:00", 8.3275, 8.33, 8.32, 8.32, 3426.0], ["2026-09-09T17:44:00+00:00", 8.325, 8.325, 8.32, 8.3203, 16228.0], ["2026-09-09T17:45:00+00:00", 8.33, 8.34, 8.325, 8.33, 14963.0], ["2026-09-09T17:46:00+00:00", 8.335, 8.345, 8.335, 8.34, 8235.0], ["2026-09-09T17:47:00+00:00", 8.34, 8.345, 8.34, 8.345, 3553.0], ["2026-09-09T17:48:00+00:00", 8.345, 8.345, 8.33, 8.34, 2829.0], ["2026-09-09T17:49:00+00:00", 8.34, 8.34, 8.335, 8.335, 2640.0], ["2026-09-09T17:50:00+00:00", 8.34, 8.345, 8.33, 8.335, 15244.0], ["2026-09-09T17:51:00+00:00", 8.335, 8.34, 8.335, 8.335, 1426.0], ["2026-09-09T17:52:00+00:00", 8.335, 8.35, 8.335, 8.335, 4457.0], ["2026-09-09T17:53:00+00:00", 8.3399, 8.3474, 8.335, 8.345, 5167.0], ["2026-09-09T17:54:00+00:00", 8.345, 8.345, 8.34, 8.34, 1240.0], ["2026-09-09T17:55:00+00:00", 8.34, 8.34, 8.335, 8.335, 3731.0], ["2026-09-09T17:56:00+00:00", 8.335, 8.34, 8.33, 8.335, 7512.0], ["2026-09-09T17:57:00+00:00", 8.34, 8.34, 8.335, 8.335, 4366.0], ["2026-09-09T17:58:00+00:00", 8.34, 8.355, 8.34, 8.35, 8428.0], ["2026-09-09T17:59:00+00:00", 8.345, 8.35, 8.345, 8.345, 1966.0], ["2026-09-09T18:00:00+00:00", 8.34, 8.35, 8.34, 8.345, 7223.0], ["2026-09-09T18:01:00+00:00", 8.3421, 8.3421, 8.3421, 8.3421, 4918.0], ["2026-09-09T18:02:00+00:00", 8.345, 8.345, 8.34, 8.345, 3222.0], ["2026-09-09T18:03:00+00:00", 8.34, 8.34, 8.33, 8.33, 2821.0], ["2026-09-09T18:04:00+00:00", 8.3395, 8.34, 8.3393, 8.34, 6031.0], ["2026-09-09T18:05:00+00:00", 8.345, 8.345, 8.345, 8.345, 603.0], ["2026-09-09T18:06:00+00:00", 8.35, 8.36, 8.3497, 8.35, 13754.0], ["2026-09-09T18:07:00+00:00", 8.3499, 8.3499, 8.3401, 8.3401, 1986.0], ["2026-09-09T18:08:00+00:00", 8.34, 8.34, 8.337, 8.337, 1607.0], ["2026-09-09T18:09:00+00:00", 8.34, 8.345, 8.335, 8.335, 7209.0], ["2026-09-09T18:10:00+00:00", 8.34, 8.35, 8.34, 8.34, 2835.0], ["2026-09-09T18:11:00+00:00", 8.335, 8.335, 8.33, 8.33, 5437.0], ["2026-09-09T18:12:00+00:00", 8.3201, 8.3201, 8.3201, 8.3201, 646.0], ["2026-09-09T18:13:00+00:00", 8.3238, 8.3299, 8.315, 8.315, 12233.0], ["2026-09-09T18:14:00+00:00", 8.315, 8.315, 8.305, 8.31, 9226.0], ["2026-09-09T18:15:00+00:00", 8.315, 8.32, 8.31, 8.31, 7985.0], ["2026-09-09T18:16:00+00:00", 8.315, 8.3195, 8.31, 8.3101, 7690.0], ["2026-09-09T18:17:00+00:00", 8.3199, 8.32, 8.315, 8.32, 6962.0], ["2026-09-09T18:18:00+00:00", 8.31, 8.32, 8.31, 8.315, 1585.0], ["2026-09-09T18:19:00+00:00", 8.315, 8.315, 8.31, 8.31, 647.0], ["2026-09-09T18:20:00+00:00", 8.31, 8.325, 8.31, 8.325, 10731.0], ["2026-09-09T18:21:00+00:00", 8.32, 8.325, 8.315, 8.32, 23844.0], ["2026-09-09T18:22:00+00:00", 8.32, 8.32, 8.3199, 8.3199, 2755.0], ["2026-09-09T18:23:00+00:00", 8.32, 8.32, 8.315, 8.315, 1943.0], ["2026-09-09T18:24:00+00:00", 8.315, 8.32, 8.31, 8.315, 26132.0], ["2026-09-09T18:25:00+00:00", 8.31, 8.315, 8.305, 8.3128, 20161.0], ["2026-09-09T18:26:00+00:00", 8.315, 8.32, 8.315, 8.315, 1270.0], ["2026-09-09T18:27:00+00:00", 8.315, 8.33, 8.31, 8.325, 9832.0], ["2026-09-09T18:28:00+00:00", 8.32, 8.32, 8.3131, 8.3199, 3831.0], ["2026-09-09T18:29:00+00:00", 8.315, 8.32, 8.31, 8.31, 1463.0], ["2026-09-09T18:30:00+00:00", 8.315, 8.32, 8.315, 8.32, 2760.0], ["2026-09-09T18:31:00+00:00", 8.315, 8.315, 8.31, 8.315, 1975.0], ["2026-09-09T18:32:00+00:00", 8.31, 8.32, 8.3, 8.315, 11213.0], ["2026-09-09T18:33:00+00:00", 8.315, 8.325, 8.315, 8.325, 15779.0], ["2026-09-09T18:34:00+00:00", 8.32, 8.325, 8.3157, 8.32, 5863.0], ["2026-09-09T18:35:00+00:00", 8.3151, 8.32, 8.315, 8.32, 1903.0], ["2026-09-09T18:36:00+00:00", 8.31, 8.32, 8.3, 8.3077, 16612.0], ["2026-09-09T18:37:00+00:00", 8.3, 8.31, 8.3, 8.3001, 2635.0], ["2026-09-09T18:38:00+00:00", 8.305, 8.31, 8.3, 8.305, 2115.0], ["2026-09-09T18:39:00+00:00", 8.305, 8.3097, 8.3, 8.3, 1507.0], ["2026-09-09T18:40:00+00:00", 8.3, 8.3099, 8.3, 8.305, 3796.0], ["2026-09-09T18:41:00+00:00", 8.305, 8.31, 8.301, 8.31, 2274.0], ["2026-09-09T18:42:00+00:00", 8.3, 8.31, 8.3, 8.305, 4412.0], ["2026-09-09T18:43:00+00:00", 8.305, 8.3099, 8.3, 8.305, 9836.0], ["2026-09-09T18:44:00+00:00", 8.3, 8.3099, 8.3, 8.305, 27662.0], ["2026-09-09T18:45:00+00:00", 8.3054, 8.31, 8.3, 8.305, 34432.0], ["2026-09-09T18:46:00+00:00", 8.305, 8.305, 8.2912, 8.295, 38652.0], ["2026-09-09T18:47:00+00:00", 8.295, 8.295, 8.28, 8.285, 14099.0], ["2026-09-09T18:48:00+00:00", 8.285, 8.285, 8.28, 8.28, 2906.0], ["2026-09-09T18:49:00+00:00", 8.285, 8.285, 8.27, 8.2762, 15425.0], ["2026-09-09T18:50:00+00:00", 8.275, 8.275, 8.265, 8.265, 7147.0], ["2026-09-09T18:51:00+00:00", 8.2699, 8.2699, 8.26, 8.265, 6374.0], ["2026-09-09T18:52:00+00:00", 8.265, 8.265, 8.25, 8.255, 8615.0], ["2026-09-09T18:53:00+00:00", 8.2599, 8.26, 8.255, 8.255, 8468.0], ["2026-09-09T18:54:00+00:00", 8.2597, 8.26, 8.25, 8.255, 11305.0], ["2026-09-09T18:55:00+00:00", 8.255, 8.265, 8.255, 8.26, 9160.0], ["2026-09-09T18:56:00+00:00", 8.26, 8.275, 8.26, 8.275, 7905.0], ["2026-09-09T18:57:00+00:00", 8.275, 8.275, 8.26, 8.2648, 12236.0], ["2026-09-09T18:58:00+00:00", 8.265, 8.27, 8.26, 8.265, 9319.0], ["2026-09-09T18:59:00+00:00", 8.265, 8.27, 8.26, 8.265, 2755.0], ["2026-09-09T19:00:00+00:00", 8.265, 8.27, 8.26, 8.26, 8318.0], ["2026-09-09T19:01:00+00:00", 8.26, 8.28, 8.26, 8.28, 16060.0], ["2026-09-09T19:02:00+00:00", 8.27, 8.275, 8.27, 8.27, 15895.0], ["2026-09-09T19:03:00+00:00", 8.265, 8.27, 8.265, 8.2695, 867.0], ["2026-09-09T19:04:00+00:00", 8.265, 8.27, 8.26, 8.265, 7477.0], ["2026-09-09T19:05:00+00:00", 8.27, 8.27, 8.2631, 8.265, 2693.0], ["2026-09-09T19:06:00+00:00", 8.265, 8.2686, 8.26, 8.26, 5415.0], ["2026-09-09T19:07:00+00:00", 8.26, 8.275, 8.26, 8.275, 16195.0], ["2026-09-09T19:08:00+00:00", 8.27, 8.28, 8.27, 8.275, 9354.0], ["2026-09-09T19:09:00+00:00", 8.275, 8.285, 8.275, 8.285, 8220.0], ["2026-09-09T19:10:00+00:00", 8.285, 8.29, 8.28, 8.29, 8803.0], ["2026-09-09T19:11:00+00:00", 8.29, 8.3, 8.285, 8.295, 5560.0], ["2026-09-09T19:12:00+00:00", 8.295, 8.3, 8.2899, 8.3, 31968.0], ["2026-09-09T19:13:00+00:00", 8.295, 8.295, 8.291, 8.295, 3875.0], ["2026-09-09T19:14:00+00:00", 8.295, 8.295, 8.28, 8.28, 6849.0], ["2026-09-09T19:15:00+00:00", 8.285, 8.2899, 8.255, 8.265, 28975.0], ["2026-09-09T19:16:00+00:00", 8.27, 8.27, 8.255, 8.255, 5907.0], ["2026-09-09T19:17:00+00:00", 8.255, 8.26, 8.25, 8.255, 9876.0], ["2026-09-09T19:18:00+00:00", 8.255, 8.26, 8.25, 8.2568, 10628.0], ["2026-09-09T19:19:00+00:00", 8.255, 8.255, 8.24, 8.245, 43511.0], ["2026-09-09T19:20:00+00:00", 8.245, 8.245, 8.24, 8.24, 6397.0], ["2026-09-09T19:21:00+00:00", 8.245, 8.247, 8.23, 8.235, 21252.0], ["2026-09-09T19:22:00+00:00", 8.23, 8.24, 8.23, 8.235, 16548.0], ["2026-09-09T19:23:00+00:00", 8.235, 8.255, 8.235, 8.255, 57346.0], ["2026-09-09T19:24:00+00:00", 8.255, 8.255, 8.24, 8.24, 31671.0], ["2026-09-09T19:25:00+00:00", 8.245, 8.26, 8.24, 8.255, 15785.0], ["2026-09-09T19:26:00+00:00", 8.25, 8.25, 8.24, 8.245, 18022.0], ["2026-09-09T19:27:00+00:00", 8.24, 8.25, 8.24, 8.245, 10456.0], ["2026-09-09T19:28:00+00:00", 8.245, 8.2492, 8.24, 8.245, 16417.0], ["2026-09-09T19:29:00+00:00", 8.24, 8.245, 8.23, 8.235, 17256.0], ["2026-09-09T19:30:00+00:00", 8.235, 8.24, 8.23, 8.2399, 8447.0], ["2026-09-09T19:31:00+00:00", 8.235, 8.24, 8.23, 8.24, 32380.0], ["2026-09-09T19:32:00+00:00", 8.245, 8.25, 8.225, 8.225, 33208.0], ["2026-09-09T19:33:00+00:00", 8.225, 8.225, 8.21, 8.2166, 21219.0], ["2026-09-09T19:34:00+00:00", 8.215, 8.225, 8.215, 8.217, 11000.0], ["2026-09-09T19:35:00+00:00", 8.215, 8.2175, 8.211, 8.215, 9396.0], ["2026-09-09T19:36:00+00:00", 8.21, 8.2173, 8.21, 8.2157, 5333.0], ["2026-09-09T19:37:00+00:00", 8.215, 8.22, 8.2101, 8.215, 34938.0], ["2026-09-09T19:38:00+00:00", 8.215, 8.2199, 8.21, 8.215, 9683.0], ["2026-09-09T19:39:00+00:00", 8.215, 8.23, 8.215, 8.225, 17506.0], ["2026-09-09T19:40:00+00:00", 8.225, 8.225, 8.16, 8.165, 107332.0], ["2026-09-09T19:41:00+00:00", 8.165, 8.18, 8.16, 8.175, 24230.0], ["2026-09-09T19:42:00+00:00", 8.17, 8.1763, 8.165, 8.175, 23060.0], ["2026-09-09T19:43:00+00:00", 8.175, 8.1899, 8.175, 8.185, 14259.0], ["2026-09-09T19:44:00+00:00", 8.18, 8.18, 8.17, 8.17, 26765.0], ["2026-09-09T19:45:00+00:00", 8.175, 8.18, 8.17, 8.175, 16159.0], ["2026-09-09T19:46:00+00:00", 8.175, 8.1799, 8.16, 8.16, 15249.0], ["2026-09-09T19:47:00+00:00", 8.16, 8.1699, 8.16, 8.165, 9771.0], ["2026-09-09T19:48:00+00:00", 8.16, 8.17, 8.155, 8.16, 27056.0], ["2026-09-09T19:49:00+00:00", 8.165, 8.165, 8.15, 8.155, 21398.0], ["2026-09-09T19:50:00+00:00", 8.16, 8.18, 8.155, 8.17, 45564.0], ["2026-09-09T19:51:00+00:00", 8.175, 8.175, 8.16, 8.165, 24450.0], ["2026-09-09T19:52:00+00:00", 8.17, 8.17, 8.145, 8.145, 52537.0], ["2026-09-09T19:53:00+00:00", 8.145, 8.15, 8.135, 8.135, 51335.0], ["2026-09-09T19:54:00+00:00", 8.135, 8.16, 8.13, 8.155, 72075.0], ["2026-09-09T19:55:00+00:00", 8.15, 8.185, 8.15, 8.18, 54776.0], ["2026-09-09T19:56:00+00:00", 8.175, 8.18, 8.165, 8.165, 83738.0], ["2026-09-09T19:57:00+00:00", 8.16, 8.17, 8.16, 8.16, 49820.0], ["2026-09-09T19:58:00+00:00", 8.165, 8.165, 8.14, 8.14, 80229.0], ["2026-09-09T19:59:00+00:00", 8.145, 8.145, 8.11, 8.135, 220846.0], ["2026-09-09T20:00:00+00:00", 8.13, 8.228, 8.13, 8.228, 532641.0]]