[["2026-09-14T13:30:00+00:00", 7.89, 7.94, 7.88, 7.889, 80798.0], ["2026-09-14T13:31:00+00:00", 7.91, 7.916, 7.8801, 7.887, 6588.0], ["2026-09-14T13:32:00+00:00", 7.9, 7.94, 7.87, 7.876, 56394.0], ["2026-09-14T13:33:00+00:00", 7.9, 7.93, 7.8949, 7.9299, 28238.0], ["2026-09-14T13:34:00+00:00", 7.916, 7.9396, 7.91, 7.92, 12906.0], ["2026-09-14T13:35:00+00:00", 7.92, 7.98, 7.915, 7.975, 34902.0], ["2026-09-14T13:36:00+00:00", 7.97, 8.01, 7.96, 7.9955, 23421.0], ["2026-09-14T13:37:00+00:00", 7.99, 8.0, 7.97, 7.98, 39627.0], ["2026-09-14T13:38:00+00:00", 7.9899, 8.0, 7.975, 8.0, 21695.0], ["2026-09-14T13:39:00+00:00", 8.01, 8.0197, 8.0, 8.01, 22157.0], ["2026-09-14T13:40:00+00:00", 8.01, 8.03, 8.0, 8.03, 10959.0], ["2026-09-14T13:41:00+00:00", 8.035, 8.04, 8.02, 8.0301, 27023.0], ["2026-09-14T13:42:00+00:00", 8.03, 8.05, 8.02, 8.05, 16986.0], ["2026-09-14T13:43:00+00:00", 8.04, 8.04, 8.02, 8.025, 13228.0], ["2026-09-14T13:44:00+00:00", 8.025, 8.05, 8.025, 8.035, 15217.0], ["2026-09-14T13:45:00+00:00", 8.04, 8.08, 8.0397, 8.045, 36848.0], ["2026-09-14T13:46:00+00:00", 8.0498, 8.06, 7.98, 7.99, 34229.0], ["2026-09-14T13:47:00+00:00", 7.99, 8.02, 7.98, 8.005, 17253.0], ["2026-09-14T13:48:00+00:00", 8.01, 8.01, 7.9798, 8.0, 13676.0], ["2026-09-14T13:49:00+00:00", 8.005, 8.085, 8.005, 8.085, 35813.0], ["2026-09-14T13:50:00+00:00", 8.0833, 8.115, 8.0833, 8.105, 46947.0], ["2026-09-14T13:51:00+00:00", 8.105, 8.115, 8.07, 8.072, 25160.0], ["2026-09-14T13:52:00+00:00", 8.08, 8.09, 8.072, 8.072, 5883.0], ["2026-09-14T13:53:00+00:00", 8.075, 8.075, 8.075, 8.075, 5774.0], ["2026-09-14T13:54:00+00:00", 8.08, 8.085, 8.04, 8.06, 41470.0], ["2026-09-14T13:55:00+00:00", 8.05, 8.055, 8.01, 8.03, 26448.0], ["2026-09-14T13:56:00+00:00", 8.025, 8.0255, 8.0128, 8.015, 6591.0], ["2026-09-14T13:57:00+00:00", 8.02, 8.03, 8.01, 8.01, 14840.0], ["2026-09-14T13:58:00+00:00", 8.005, 8.0099, 8.0001, 8.002, 2195.0], ["2026-09-14T13:59:00+00:00", 8.0, 8.0, 7.95, 7.9901, 86861.0], ["2026-09-14T14:00:00+00:00", 7.995, 8.01, 7.985, 7.995, 17119.0], ["2026-09-14T14:01:00+00:00", 7.995, 8.0, 7.97, 7.97, 10461.0], ["2026-09-14T14:02:00+00:00", 7.97, 7.985, 7.96, 7.98, 9638.0], ["2026-09-14T14:03:00+00:00", 7.9801, 7.9899, 7.97, 7.9899, 28726.0], ["2026-09-14T14:04:00+00:00", 7.99, 7.9967, 7.99, 7.995, 9582.0], ["2026-09-14T14:05:00+00:00", 7.99, 7.99, 7.9644, 7.9698, 10311.0], ["2026-09-14T14:06:00+00:00", 7.97, 8.0, 7.97, 7.99, 8348.0], ["2026-09-14T14:07:00+00:00", 7.99, 8.005, 7.97, 8.0, 10789.0], ["2026-09-14T14:08:00+00:00", 8.0, 8.0, 7.99, 7.995, 4949.0], ["2026-09-14T14:09:00+00:00", 7.99, 7.995, 7.985, 7.99, 3632.0], ["2026-09-14T14:10:00+00:00", 7.995, 8.009, 7.9901, 8.005, 9775.0], ["2026-09-14T14:11:00+00:00", 8.0, 8.0099, 7.97, 7.975, 35116.0], ["2026-09-14T14:12:00+00:00", 7.97, 7.975, 7.94, 7.94, 17088.0], ["2026-09-14T14:13:00+00:00", 7.94, 7.965, 7.932, 7.96, 13568.0], ["2026-09-14T14:14:00+00:00", 7.96, 7.985, 7.96, 7.985, 10025.0], ["2026-09-14T14:15:00+00:00", 7.98, 7.995, 7.975, 7.985, 5794.0], ["2026-09-14T14:16:00+00:00", 7.9864, 7.9864, 7.98, 7.985, 1754.0], ["2026-09-14T14:17:00+00:00", 7.98, 7.98, 7.945, 7.945, 20937.0], ["2026-09-14T14:18:00+00:00", 7.945, 7.96, 7.945, 7.955, 16364.0], ["2026-09-14T14:19:00+00:00", 7.955, 7.96, 7.95, 7.955, 5010.0], ["2026-09-14T14:20:00+00:00", 7.955, 7.96, 7.94, 7.94, 6930.0], ["2026-09-14T14:21:00+00:00", 7.945, 7.965, 7.945, 7.965, 9002.0], ["2026-09-14T14:22:00+00:00", 7.96, 7.96, 7.952, 7.955, 1515.0], ["2026-09-14T14:23:00+00:00", 7.955, 7.96, 7.94, 7.9463, 4718.0], ["2026-09-14T14:24:00+00:00", 7.945, 7.969, 7.945, 7.965, 29306.0], ["2026-09-14T14:25:00+00:00", 7.9677, 7.97, 7.955, 7.9599, 3590.0], ["2026-09-14T14:26:00+00:00", 7.95, 7.96, 7.95, 7.955, 3974.0], ["2026-09-14T14:27:00+00:00", 7.955, 7.99, 7.955, 7.982, 22564.0], ["2026-09-14T14:28:00+00:00", 7.98, 7.98, 7.97, 7.975, 10106.0], ["2026-09-14T14:29:00+00:00", 7.98, 8.0, 7.98, 7.992, 4277.0], ["2026-09-14T14:30:00+00:00", 8.0, 8.08, 8.0, 8.02, 66328.0], ["2026-09-14T14:31:00+00:00", 8.02, 8.03, 8.0, 8.005, 50240.0], ["2026-09-14T14:32:00+00:00", 8.005, 8.0089, 8.0, 8.005, 4615.0], ["2026-09-14T14:33:00+00:00", 8.005, 8.0199, 7.995, 8.01, 6977.0], ["2026-09-14T14:34:00+00:00", 8.015, 8.02, 8.015, 8.015, 2573.0], ["2026-09-14T14:35:00+00:00", 8.015, 8.015, 8.0101, 8.0114, 1498.0], ["2026-09-14T14:36:00+00:00", 8.015, 8.015, 8.0, 8.0, 4242.0], ["2026-09-14T14:37:00+00:00", 8.005, 8.005, 7.98, 7.9964, 10737.0], ["2026-09-14T14:38:00+00:00", 7.995, 8.0, 7.9901, 7.995, 3153.0], ["2026-09-14T14:39:00+00:00", 7.99, 7.9999, 7.985, 7.9999, 3722.0], ["2026-09-14T14:41:00+00:00", 7.995, 8.0, 7.995, 7.995, 5989.0], ["2026-09-14T14:42:00+00:00", 7.99, 7.995, 7.99, 7.9903, 7078.0], ["2026-09-14T14:43:00+00:00", 7.995, 8.0, 7.985, 7.9924, 24595.0], ["2026-09-14T14:44:00+00:00", 7.995, 8.002, 7.992, 8.002, 3248.0], ["2026-09-14T14:45:00+00:00", 8.0099, 8.0099, 8.0, 8.0, 5028.0], ["2026-09-14T14:46:00+00:00", 8.0, 8.0, 7.995, 7.995, 8017.0], ["2026-09-14T14:47:00+00:00", 7.995, 7.995, 7.995, 7.995, 814.0], ["2026-09-14T14:48:00+00:00", 7.995, 8.0, 7.99, 8.0, 1799.0], ["2026-09-14T14:49:00+00:00", 8.005, 8.01, 8.0, 8.005, 4020.0], ["2026-09-14T14:50:00+00:00", 8.005, 8.005, 7.95, 7.97, 17825.0], ["2026-09-14T14:51:00+00:00", 7.975, 7.975, 7.9702, 7.9702, 1780.0], ["2026-09-14T14:52:00+00:00", 7.97, 7.9739, 7.945, 7.945, 16671.0], ["2026-09-14T14:53:00+00:00", 7.945, 7.955, 7.93, 7.9501, 21877.0], ["2026-09-14T14:54:00+00:00", 7.952, 8.005, 7.952, 8.005, 18151.0], ["2026-09-14T14:55:00+00:00", 8.005, 8.005, 7.995, 8.0, 2436.0], ["2026-09-14T14:56:00+00:00", 7.995, 7.9965, 7.9918, 7.9918, 4383.0], ["2026-09-14T14:57:00+00:00", 8.0, 8.005, 7.992, 7.992, 5049.0], ["2026-09-14T14:58:00+00:00", 7.99, 8.0, 7.962, 7.975, 26707.0], ["2026-09-14T14:59:00+00:00", 7.975, 7.98, 7.96, 7.965, 24871.0], ["2026-09-14T15:00:00+00:00", 7.965, 7.965, 7.9502, 7.9502, 2943.0], ["2026-09-14T15:01:00+00:00", 7.955, 7.955, 7.945, 7.945, 8875.0], ["2026-09-14T15:02:00+00:00", 7.945, 7.955, 7.945, 7.955, 2596.0], ["2026-09-14T15:03:00+00:00", 7.95, 7.955, 7.95, 7.955, 1841.0], ["2026-09-14T15:04:00+00:00", 7.9599, 7.9599, 7.9599, 7.9599, 565.0], ["2026-09-14T15:05:00+00:00", 7.96, 7.98, 7.9503, 7.965, 13506.0], ["2026-09-14T15:06:00+00:00", 7.97, 7.99, 7.97, 7.9777, 6627.0], ["2026-09-14T15:07:00+00:00", 7.97, 7.976, 7.965, 7.965, 5917.0], ["2026-09-14T15:08:00+00:00", 7.96, 7.9601, 7.952, 7.952, 5061.0], ["2026-09-14T15:09:00+00:00", 7.955, 7.97, 7.955, 7.965, 4043.0], ["2026-09-14T15:10:00+00:00", 7.965, 7.98, 7.965, 7.98, 2035.0], ["2026-09-14T15:11:00+00:00", 7.975, 7.99, 7.975, 7.99, 3481.0], ["2026-09-14T15:12:00+00:00", 7.985, 7.9895, 7.9801, 7.9801, 4680.0], ["2026-09-14T15:13:00+00:00", 7.985, 7.99, 7.982, 7.982, 12302.0], ["2026-09-14T15:14:00+00:00", 7.99, 7.995, 7.97, 7.992, 17313.0], ["2026-09-14T15:15:00+00:00", 7.99, 8.0, 7.985, 7.9975, 9878.0], ["2026-09-14T15:16:00+00:00", 8.0, 8.005, 8.0, 8.005, 2148.0], ["2026-09-14T15:17:00+00:00", 8.01, 8.0296, 8.01, 8.015, 19887.0], ["2026-09-14T15:18:00+00:00", 8.015, 8.015, 8.01, 8.0101, 1193.0], ["2026-09-14T15:19:00+00:00", 8.012, 8.025, 8.012, 8.025, 5808.0], ["2026-09-14T15:20:00+00:00", 8.025, 8.04, 8.0216, 8.032, 3456.0], ["2026-09-14T15:21:00+00:00", 8.03, 8.05, 8.03, 8.03, 33305.0], ["2026-09-14T15:22:00+00:00", 8.0201, 8.03, 8.0201, 8.025, 9561.0], ["2026-09-14T15:23:00+00:00", 8.025, 8.025, 8.014, 8.014, 4262.0], ["2026-09-14T15:24:00+00:00", 8.01, 8.03, 8.01, 8.03, 4104.0], ["2026-09-14T15:25:00+00:00", 8.03, 8.04, 8.0223, 8.04, 8367.0], ["2026-09-14T15:26:00+00:00", 8.04, 8.055, 8.04, 8.0524, 11935.0], ["2026-09-14T15:27:00+00:00", 8.055, 8.07, 8.0523, 8.065, 18545.0], ["2026-09-14T15:28:00+00:00", 8.0601, 8.0699, 8.0601, 8.065, 12665.0], ["2026-09-14T15:29:00+00:00", 8.07, 8.0899, 8.07, 8.085, 13674.0], ["2026-09-14T15:30:00+00:00", 8.085, 8.105, 8.085, 8.1001, 29566.0], ["2026-09-14T15:31:00+00:00", 8.105, 8.14, 8.105, 8.14, 55423.0], ["2026-09-14T15:32:00+00:00", 8.1376, 8.175, 8.1301, 8.17, 68211.0], ["2026-09-14T15:33:00+00:00", 8.1699, 8.1899, 8.1699, 8.185, 28227.0], ["2026-09-14T15:34:00+00:00", 8.185, 8.185, 8.162, 8.162, 33814.0], ["2026-09-14T15:35:00+00:00", 8.165, 8.17, 8.14, 8.14, 31948.0], ["2026-09-14T15:36:00+00:00", 8.1407, 8.17, 8.135, 8.155, 55212.0], ["2026-09-14T15:37:00+00:00", 8.159, 8.19, 8.159, 8.1872, 14750.0], ["2026-09-14T15:38:00+00:00", 8.18, 8.1893, 8.18, 8.1801, 10657.0], ["2026-09-14T15:39:00+00:00", 8.19, 8.24, 8.19, 8.235, 119072.0], ["2026-09-14T15:40:00+00:00", 8.235, 8.24, 8.23, 8.23, 28913.0], ["2026-09-14T15:41:00+00:00", 8.23, 8.23, 8.22, 8.225, 15089.0], ["2026-09-14T15:42:00+00:00", 8.225, 8.225, 8.21, 8.215, 11906.0], ["2026-09-14T15:43:00+00:00", 8.215, 8.235, 8.21, 8.23, 34709.0], ["2026-09-14T15:44:00+00:00", 8.235, 8.235, 8.2301, 8.2305, 12481.0], ["2026-09-14T15:45:00+00:00", 8.23, 8.24, 8.2101, 8.2101, 22257.0], ["2026-09-14T15:46:00+00:00", 8.215, 8.23, 8.215, 8.225, 21512.0], ["2026-09-14T15:47:00+00:00", 8.23, 8.24, 8.23, 8.231, 31923.0], ["2026-09-14T15:48:00+00:00", 8.235, 8.235, 8.225, 8.235, 9673.0], ["2026-09-14T15:49:00+00:00", 8.235, 8.245, 8.23, 8.235, 12318.0], ["2026-09-14T15:50:00+00:00", 8.235, 8.245, 8.235, 8.235, 23370.0], ["2026-09-14T15:51:00+00:00", 8.24, 8.27, 8.24, 8.26, 82110.0], ["2026-09-14T15:52:00+00:00", 8.27, 8.28, 8.25, 8.265, 80889.0], ["2026-09-14T15:53:00+00:00", 8.27, 8.28, 8.2601, 8.265, 16775.0], ["2026-09-14T15:54:00+00:00", 8.265, 8.275, 8.26, 8.275, 25593.0], ["2026-09-14T15:55:00+00:00", 8.28, 8.285, 8.27, 8.28, 41825.0], ["2026-09-14T15:56:00+00:00", 8.28, 8.285, 8.27, 8.275, 20828.0], ["2026-09-14T15:57:00+00:00", 8.275, 8.275, 8.26, 8.265, 31567.0], ["2026-09-14T15:58:00+00:00", 8.27, 8.274, 8.26, 8.265, 17752.0], ["2026-09-14T15:59:00+00:00", 8.265, 8.27, 8.26, 8.2661, 11181.0], ["2026-09-14T16:00:00+00:00", 8.265, 8.27, 8.2423, 8.25, 72274.0], ["2026-09-14T16:01:00+00:00", 8.245, 8.2495, 8.23, 8.23, 41652.0], ["2026-09-14T16:02:00+00:00", 8.235, 8.285, 8.235, 8.285, 67540.0], ["2026-09-14T16:03:00+00:00", 8.2803, 8.31, 8.2803, 8.295, 68440.0], ["2026-09-14T16:04:00+00:00", 8.295, 8.31, 8.28, 8.2801, 34170.0], ["2026-09-14T16:05:00+00:00", 8.28, 8.31, 8.28, 8.3, 46564.0], ["2026-09-14T16:06:00+00:00", 8.31, 8.3105, 8.295, 8.295, 34196.0], ["2026-09-14T16:07:00+00:00", 8.3, 8.32, 8.295, 8.3099, 137427.0], ["2026-09-14T16:08:00+00:00", 8.31, 8.3199, 8.3001, 8.305, 10785.0], ["2026-09-14T16:09:00+00:00", 8.305, 8.31, 8.305, 8.305, 7356.0], ["2026-09-14T16:10:00+00:00", 8.3007, 8.3007, 8.285, 8.285, 37646.0], ["2026-09-14T16:11:00+00:00", 8.285, 8.285, 8.27, 8.27, 6862.0], ["2026-09-14T16:12:00+00:00", 8.28, 8.28, 8.275, 8.275, 3980.0], ["2026-09-14T16:13:00+00:00", 8.28, 8.285, 8.275, 8.28, 7548.0], ["2026-09-14T16:14:00+00:00", 8.2836, 8.285, 8.2836, 8.285, 2697.0], ["2026-09-14T16:15:00+00:00", 8.29, 8.2974, 8.25, 8.2974, 117087.0], ["2026-09-14T16:16:00+00:00", 8.3, 8.32, 8.3, 8.31, 27422.0], ["2026-09-14T16:17:00+00:00", 8.315, 8.33, 8.31, 8.32, 36675.0], ["2026-09-14T16:18:00+00:00", 8.3201, 8.325, 8.3, 8.3016, 21876.0], ["2026-09-14T16:19:00+00:00", 8.31, 8.315, 8.31, 8.315, 12365.0], ["2026-09-14T16:20:00+00:00", 8.315, 8.325, 8.31, 8.325, 11271.0], ["2026-09-14T16:21:00+00:00", 8.325, 8.325, 8.305, 8.305, 9865.0], ["2026-09-14T16:22:00+00:00", 8.3, 8.305, 8.3, 8.3001, 6402.0], ["2026-09-14T16:23:00+00:00", 8.3077, 8.32, 8.305, 8.315, 17706.0], ["2026-09-14T16:24:00+00:00", 8.315, 8.3278, 8.315, 8.3206, 16358.0], ["2026-09-14T16:25:00+00:00", 8.32, 8.325, 8.3, 8.305, 23179.0], ["2026-09-14T16:26:00+00:00", 8.3, 8.32, 8.295, 8.32, 20530.0], ["2026-09-14T16:27:00+00:00", 8.315, 8.35, 8.315, 8.34, 42980.0], ["2026-09-14T16:28:00+00:00", 8.35, 8.35, 8.32, 8.332, 29431.0], ["2026-09-14T16:29:00+00:00", 8.335, 8.34, 8.3301, 8.335, 22437.0], ["2026-09-14T16:30:00+00:00", 8.33, 8.33, 8.32, 8.325, 11408.0], ["2026-09-14T16:31:00+00:00", 8.33, 8.3376, 8.32, 8.32, 9139.0], ["2026-09-14T16:32:00+00:00", 8.325, 8.33, 8.325, 8.325, 11882.0], ["2026-09-14T16:33:00+00:00", 8.32, 8.32, 8.315, 8.315, 21717.0], ["2026-09-14T16:34:00+00:00", 8.315, 8.315, 8.3, 8.305, 9988.0], ["2026-09-14T16:35:00+00:00", 8.305, 8.305, 8.295, 8.305, 10007.0], ["2026-09-14T16:36:00+00:00", 8.305, 8.3065, 8.3, 8.3065, 4670.0], ["2026-09-14T16:37:00+00:00", 8.305, 8.305, 8.305, 8.305, 2201.0], ["2026-09-14T16:38:00+00:00", 8.31, 8.326, 8.31, 8.325, 13899.0], ["2026-09-14T16:39:00+00:00", 8.3223, 8.34, 8.315, 8.332, 14903.0], ["2026-09-14T16:40:00+00:00", 8.335, 8.3397, 8.32, 8.3227, 11187.0], ["2026-09-14T16:41:00+00:00", 8.3213, 8.325, 8.31, 8.315, 13018.0], ["2026-09-14T16:42:00+00:00", 8.315, 8.325, 8.3, 8.305, 15918.0], ["2026-09-14T16:43:00+00:00", 8.305, 8.315, 8.305, 8.315, 18347.0], ["2026-09-14T16:44:00+00:00", 8.3166, 8.32, 8.31, 8.3101, 9286.0], ["2026-09-14T16:45:00+00:00", 8.315, 8.315, 8.305, 8.31, 4908.0], ["2026-09-14T16:46:00+00:00", 8.3199, 8.3199, 8.31, 8.3123, 5556.0], ["2026-09-14T16:47:00+00:00", 8.32, 8.335, 8.32, 8.33, 25673.0], ["2026-09-14T16:48:00+00:00", 8.325, 8.35, 8.3201, 8.34, 44405.0], ["2026-09-14T16:49:00+00:00", 8.34, 8.3403, 8.325, 8.325, 14126.0], ["2026-09-14T16:50:00+00:00", 8.32, 8.325, 8.32, 8.325, 7014.0], ["2026-09-14T16:51:00+00:00", 8.32, 8.3201, 8.3101, 8.32, 20282.0], ["2026-09-14T16:52:00+00:00", 8.325, 8.325, 8.315, 8.315, 23198.0], ["2026-09-14T16:53:00+00:00", 8.325, 8.3299, 8.32, 8.325, 2096.0], ["2026-09-14T16:54:00+00:00", 8.325, 8.325, 8.32, 8.32, 5028.0], ["2026-09-14T16:55:00+00:00", 8.32, 8.33, 8.315, 8.33, 16008.0], ["2026-09-14T16:56:00+00:00", 8.32, 8.32, 8.315, 8.315, 2552.0], ["2026-09-14T16:57:00+00:00", 8.31, 8.325, 8.31, 8.32, 8060.0], ["2026-09-14T16:58:00+00:00", 8.325, 8.33, 8.32, 8.325, 8225.0], ["2026-09-14T16:59:00+00:00", 8.33, 8.335, 8.325, 8.335, 4592.0], ["2026-09-14T17:00:00+00:00", 8.34, 8.34, 8.33, 8.34, 4730.0], ["2026-09-14T17:01:00+00:00", 8.34, 8.345, 8.3305, 8.3305, 8730.0], ["2026-09-14T17:02:00+00:00", 8.3327, 8.35, 8.3301, 8.345, 21185.0], ["2026-09-14T17:03:00+00:00", 8.345, 8.345, 8.325, 8.325, 9510.0], ["2026-09-14T17:04:00+00:00", 8.33, 8.34, 8.325, 8.335, 5285.0], ["2026-09-14T17:05:00+00:00", 8.33, 8.33, 8.33, 8.33, 7542.0], ["2026-09-14T17:06:00+00:00", 8.33, 8.335, 8.32, 8.335, 10371.0], ["2026-09-14T17:07:00+00:00", 8.33, 8.33, 8.325, 8.325, 4557.0], ["2026-09-14T17:08:00+00:00", 8.33, 8.34, 8.33, 8.34, 6393.0], ["2026-09-14T17:09:00+00:00", 8.335, 8.34, 8.31, 8.32, 38644.0], ["2026-09-14T17:10:00+00:00", 8.32, 8.33, 8.32, 8.325, 2730.0], ["2026-09-14T17:11:00+00:00", 8.33, 8.33, 8.325, 8.325, 2592.0], ["2026-09-14T17:12:00+00:00", 8.33, 8.33, 8.32, 8.32, 18686.0], ["2026-09-14T17:13:00+00:00", 8.3299, 8.3299, 8.32, 8.32, 5245.0], ["2026-09-14T17:14:00+00:00", 8.31, 8.31, 8.31, 8.31, 2654.0], ["2026-09-14T17:15:00+00:00", 8.32, 8.32, 8.305, 8.305, 10739.0], ["2026-09-14T17:16:00+00:00", 8.305, 8.31, 8.3, 8.31, 1412.0], ["2026-09-14T17:17:00+00:00", 8.305, 8.3233, 8.3, 8.3233, 18953.0], ["2026-09-14T17:18:00+00:00", 8.325, 8.325, 8.32, 8.3203, 3696.0], ["2026-09-14T17:19:00+00:00", 8.325, 8.33, 8.32, 8.325, 2121.0], ["2026-09-14T17:20:00+00:00", 8.33, 8.335, 8.33, 8.33, 13591.0], ["2026-09-14T17:21:00+00:00", 8.325, 8.33, 8.315, 8.33, 10171.0], ["2026-09-14T17:22:00+00:00", 8.325, 8.33, 8.32, 8.325, 5191.0], ["2026-09-14T17:23:00+00:00", 8.33, 8.335, 8.33, 8.335, 11531.0], ["2026-09-14T17:24:00+00:00", 8.3399, 8.3399, 8.335, 8.335, 2403.0], ["2026-09-14T17:25:00+00:00", 8.34, 8.34, 8.335, 8.335, 1759.0], ["2026-09-14T17:26:00+00:00", 8.335, 8.335, 8.3205, 8.3205, 7086.0], ["2026-09-14T17:27:00+00:00", 8.325, 8.325, 8.32, 8.32, 1129.0], ["2026-09-14T17:28:00+00:00", 8.325, 8.3299, 8.32, 8.3299, 3476.0], ["2026-09-14T17:29:00+00:00", 8.325, 8.325, 8.313, 8.32, 10211.0], ["2026-09-14T17:30:00+00:00", 8.315, 8.32, 8.31, 8.315, 2568.0], ["2026-09-14T17:31:00+00:00", 8.315, 8.345, 8.315, 8.345, 109040.0], ["2026-09-14T17:32:00+00:00", 8.3401, 8.35, 8.325, 8.325, 20956.0], ["2026-09-14T17:33:00+00:00", 8.325, 8.325, 8.32, 8.32, 593.0], ["2026-09-14T17:34:00+00:00", 8.325, 8.325, 8.325, 8.325, 3043.0], ["2026-09-14T17:35:00+00:00", 8.325, 8.33, 8.32, 8.32, 4570.0], ["2026-09-14T17:36:00+00:00", 8.32, 8.325, 8.31, 8.325, 22534.0], ["2026-09-14T17:37:00+00:00", 8.32, 8.33, 8.31, 8.325, 10804.0], ["2026-09-14T17:38:00+00:00", 8.325, 8.335, 8.325, 8.335, 26229.0], ["2026-09-14T17:39:00+00:00", 8.335, 8.36, 8.335, 8.345, 137554.0], ["2026-09-14T17:40:00+00:00", 8.34, 8.3482, 8.32, 8.325, 13701.0], ["2026-09-14T17:41:00+00:00", 8.33, 8.335, 8.3223, 8.3223, 14422.0], ["2026-09-14T17:42:00+00:00", 8.325, 8.335, 8.325, 8.33, 10390.0], ["2026-09-14T17:44:00+00:00", 8.33, 8.335, 8.32, 8.3301, 10386.0], ["2026-09-14T17:45:00+00:00", 8.33, 8.33, 8.33, 8.33, 5070.0], ["2026-09-14T17:46:00+00:00", 8.325, 8.325, 8.3201, 8.325, 2301.0], ["2026-09-14T17:47:00+00:00", 8.325, 8.3261, 8.325, 8.3261, 3306.0], ["2026-09-14T17:48:00+00:00", 8.3201, 8.325, 8.315, 8.315, 13043.0], ["2026-09-14T17:49:00+00:00", 8.3101, 8.32, 8.28, 8.29, 49236.0], ["2026-09-14T17:50:00+00:00", 8.285, 8.295, 8.285, 8.295, 10397.0], ["2026-09-14T17:51:00+00:00", 8.292, 8.2923, 8.29, 8.2923, 5516.0], ["2026-09-14T17:52:00+00:00", 8.295, 8.295, 8.29, 8.295, 2089.0], ["2026-09-14T17:53:00+00:00", 8.2901, 8.295, 8.275, 8.28, 16538.0], ["2026-09-14T17:54:00+00:00", 8.285, 8.295, 8.285, 8.29, 16145.0], ["2026-09-14T17:55:00+00:00", 8.29, 8.2965, 8.29, 8.2965, 3861.0], ["2026-09-14T17:56:00+00:00", 8.2901, 8.295, 8.29, 8.29, 9318.0], ["2026-09-14T17:57:00+00:00", 8.29, 8.295, 8.29, 8.295, 2380.0], ["2026-09-14T17:58:00+00:00", 8.29, 8.29, 8.27, 8.275, 33746.0], ["2026-09-14T17:59:00+00:00", 8.275, 8.29, 8.27, 8.28, 86034.0], ["2026-09-14T18:00:00+00:00", 8.285, 8.29, 8.275, 8.275, 42364.0], ["2026-09-14T18:01:00+00:00", 8.28, 8.285, 8.275, 8.275, 12901.0], ["2026-09-14T18:02:00+00:00", 8.275, 8.28, 8.2701, 8.275, 6389.0], ["2026-09-14T18:03:00+00:00", 8.28, 8.28, 8.25, 8.25, 43055.0], ["2026-09-14T18:04:00+00:00", 8.255, 8.2699, 8.255, 8.2699, 7501.0], ["2026-09-14T18:05:00+00:00", 8.265, 8.27, 8.255, 8.2597, 17951.0], ["2026-09-14T18:06:00+00:00", 8.26, 8.2627, 8.255, 8.26, 14556.0], ["2026-09-14T18:07:00+00:00", 8.26, 8.265, 8.26, 8.265, 6031.0], ["2026-09-14T18:08:00+00:00", 8.27, 8.27, 8.265, 8.265, 4458.0], ["2026-09-14T18:09:00+00:00", 8.265, 8.265, 8.265, 8.265, 1838.0], ["2026-09-14T18:10:00+00:00", 8.27, 8.27, 8.255, 8.255, 41005.0], ["2026-09-14T18:11:00+00:00", 8.26, 8.27, 8.255, 8.265, 19403.0], ["2026-09-14T18:12:00+00:00", 8.26, 8.275, 8.26, 8.2601, 15290.0], ["2026-09-14T18:13:00+00:00", 8.265, 8.265, 8.265, 8.265, 2113.0], ["2026-09-14T18:14:00+00:00", 8.26, 8.26, 8.255, 8.255, 4584.0], ["2026-09-14T18:16:00+00:00", 8.2501, 8.2501, 8.2501, 8.2501, 1609.0], ["2026-09-14T18:17:00+00:00", 8.26, 8.26, 8.23, 8.24, 32933.0], ["2026-09-14T18:18:00+00:00", 8.24, 8.25, 8.24, 8.245, 30197.0], ["2026-09-14T18:19:00+00:00", 8.24, 8.245, 8.235, 8.235, 3814.0], ["2026-09-14T18:20:00+00:00", 8.235, 8.245, 8.2301, 8.235, 9887.0], ["2026-09-14T18:21:00+00:00", 8.24, 8.25, 8.235, 8.235, 3132.0], ["2026-09-14T18:22:00+00:00", 8.235, 8.2351, 8.23, 8.235, 5922.0], ["2026-09-14T18:23:00+00:00", 8.23, 8.235, 8.2, 8.21, 52472.0], ["2026-09-14T18:24:00+00:00", 8.22, 8.23, 8.215, 8.23, 12454.0], ["2026-09-14T18:25:00+00:00", 8.225, 8.235, 8.225, 8.225, 7459.0], ["2026-09-14T18:26:00+00:00", 8.23, 8.23, 8.2, 8.2, 52516.0], ["2026-09-14T18:27:00+00:00", 8.205, 8.205, 8.19, 8.195, 41064.0], ["2026-09-14T18:28:00+00:00", 8.195, 8.2099, 8.195, 8.205, 10962.0], ["2026-09-14T18:29:00+00:00", 8.21, 8.21, 8.2026, 8.2026, 2506.0], ["2026-09-14T18:30:00+00:00", 8.205, 8.2099, 8.2, 8.205, 1918.0], ["2026-09-14T18:31:00+00:00", 8.21, 8.21, 8.205, 8.205, 1163.0], ["2026-09-14T18:32:00+00:00", 8.205, 8.205, 8.205, 8.205, 1147.0], ["2026-09-14T18:33:00+00:00", 8.205, 8.21, 8.2, 8.21, 3250.0], ["2026-09-14T18:34:00+00:00", 8.205, 8.205, 8.205, 8.205, 1606.0], ["2026-09-14T18:35:00+00:00", 8.21, 8.22, 8.205, 8.21, 60230.0], ["2026-09-14T18:36:00+00:00", 8.215, 8.215, 8.205, 8.205, 8681.0], ["2026-09-14T18:37:00+00:00", 8.205, 8.2096, 8.205, 8.205, 2859.0], ["2026-09-14T18:38:00+00:00", 8.2008, 8.21, 8.2008, 8.205, 2131.0], ["2026-09-14T18:39:00+00:00", 8.205, 8.21, 8.205, 8.205, 4697.0], ["2026-09-14T18:40:00+00:00", 8.205, 8.21, 8.195, 8.195, 13433.0], ["2026-09-14T18:41:00+00:00", 8.2, 8.2, 8.195, 8.2, 3121.0], ["2026-09-14T18:42:00+00:00", 8.195, 8.195, 8.1901, 8.1901, 441.0], ["2026-09-14T18:43:00+00:00", 8.19, 8.195, 8.19, 8.195, 2110.0], ["2026-09-14T18:44:00+00:00", 8.195, 8.195, 8.19, 8.19, 1310.0], ["2026-09-14T18:45:00+00:00", 8.19, 8.19, 8.18, 8.18, 8853.0], ["2026-09-14T18:46:00+00:00", 8.19, 8.205, 8.185, 8.195, 39188.0], ["2026-09-14T18:47:00+00:00", 8.195, 8.195, 8.1914, 8.1914, 2184.0], ["2026-09-14T18:48:00+00:00", 8.195, 8.195, 8.195, 8.195, 1770.0], ["2026-09-14T18:49:00+00:00", 8.195, 8.2, 8.19, 8.2, 2836.0], ["2026-09-14T18:50:00+00:00", 8.1997, 8.1997, 8.1905, 8.195, 11602.0], ["2026-09-14T18:51:00+00:00", 8.19, 8.21, 8.19, 8.21, 16196.0], ["2026-09-14T18:52:00+00:00", 8.2097, 8.25, 8.205, 8.245, 48680.0], ["2026-09-14T18:53:00+00:00", 8.25, 8.26, 8.23, 8.235, 29375.0], ["2026-09-14T18:54:00+00:00", 8.235, 8.25, 8.235, 8.25, 21050.0], ["2026-09-14T18:55:00+00:00", 8.25, 8.26, 8.25, 8.255, 27384.0], ["2026-09-14T18:56:00+00:00", 8.255, 8.255, 8.245, 8.253, 13146.0], ["2026-09-14T18:57:00+00:00", 8.25, 8.25, 8.245, 8.245, 6091.0], ["2026-09-14T18:58:00+00:00", 8.2401, 8.26, 8.2401, 8.25, 26536.0], ["2026-09-14T18:59:00+00:00", 8.26, 8.26, 8.255, 8.255, 32073.0], ["2026-09-14T19:00:00+00:00", 8.26, 8.265, 8.255, 8.255, 22163.0], ["2026-09-14T19:01:00+00:00", 8.255, 8.27, 8.255, 8.27, 5538.0], ["2026-09-14T19:02:00+00:00", 8.27, 8.275, 8.26, 8.26, 9889.0], ["2026-09-14T19:03:00+00:00", 8.265, 8.265, 8.265, 8.265, 1364.0], ["2026-09-14T19:04:00+00:00", 8.265, 8.27, 8.255, 8.255, 7798.0], ["2026-09-14T19:05:00+00:00", 8.255, 8.26, 8.25, 8.255, 6587.0], ["2026-09-14T19:06:00+00:00", 8.255, 8.255, 8.25, 8.25, 4259.0], ["2026-09-14T19:07:00+00:00", 8.255, 8.255, 8.2531, 8.255, 4471.0], ["2026-09-14T19:08:00+00:00", 8.255, 8.26, 8.25, 8.255, 20244.0], ["2026-09-14T19:09:00+00:00", 8.25, 8.26, 8.245, 8.255, 9376.0], ["2026-09-14T19:10:00+00:00", 8.26, 8.26, 8.245, 8.245, 4535.0], ["2026-09-14T19:11:00+00:00", 8.245, 8.245, 8.22, 8.225, 10403.0], ["2026-09-14T19:12:00+00:00", 8.22, 8.235, 8.22, 8.225, 14219.0], ["2026-09-14T19:13:00+00:00", 8.225, 8.235, 8.205, 8.21, 17848.0], ["2026-09-14T19:14:00+00:00", 8.21, 8.215, 8.21, 8.212, 15962.0], ["2026-09-14T19:15:00+00:00", 8.22, 8.22, 8.21, 8.21, 5111.0], ["2026-09-14T19:16:00+00:00", 8.215, 8.24, 8.195, 8.23, 80778.0], ["2026-09-14T19:17:00+00:00", 8.2358, 8.24, 8.225, 8.225, 9139.0], ["2026-09-14T19:18:00+00:00", 8.23, 8.235, 8.225, 8.235, 7171.0], ["2026-09-14T19:19:00+00:00", 8.2377, 8.24, 8.23, 8.235, 3587.0], ["2026-09-14T19:20:00+00:00", 8.24, 8.245, 8.23, 8.245, 4578.0], ["2026-09-14T19:21:00+00:00", 8.245, 8.245, 8.235, 8.235, 11720.0], ["2026-09-14T19:22:00+00:00", 8.24, 8.24, 8.225, 8.225, 4295.0], ["2026-09-14T19:23:00+00:00", 8.23, 8.23, 8.22, 8.225, 33093.0], ["2026-09-14T19:24:00+00:00", 8.23, 8.235, 8.2, 8.2024, 30773.0], ["2026-09-14T19:25:00+00:00", 8.2001, 8.21, 8.2001, 8.205, 3657.0], ["2026-09-14T19:26:00+00:00", 8.205, 8.21, 8.2, 8.205, 19820.0], ["2026-09-14T19:27:00+00:00", 8.205, 8.21, 8.2, 8.2003, 14476.0], ["2026-09-14T19:28:00+00:00", 8.2, 8.21, 8.195, 8.2099, 17843.0], ["2026-09-14T19:29:00+00:00", 8.2093, 8.2093, 8.19, 8.2, 16881.0], ["2026-09-14T19:30:00+00:00", 8.2, 8.21, 8.18, 8.185, 22729.0], ["2026-09-14T19:31:00+00:00", 8.19, 8.19, 8.18, 8.18, 9198.0], ["2026-09-14T19:32:00+00:00", 8.185, 8.185, 8.17, 8.1759, 28825.0], ["2026-09-14T19:33:00+00:00", 8.18, 8.19, 8.175, 8.185, 31548.0], ["2026-09-14T19:34:00+00:00", 8.18, 8.2, 8.18, 8.195, 25852.0], ["2026-09-14T19:35:00+00:00", 8.2, 8.21, 8.195, 8.205, 27067.0], ["2026-09-14T19:36:00+00:00", 8.2, 8.22, 8.2, 8.2169, 19646.0], ["2026-09-14T19:37:00+00:00", 8.21, 8.2199, 8.21, 8.2199, 4511.0], ["2026-09-14T19:38:00+00:00", 8.215, 8.265, 8.215, 8.265, 18966.0], ["2026-09-14T19:39:00+00:00", 8.265, 8.28, 8.2501, 8.255, 38538.0], ["2026-09-14T19:40:00+00:00", 8.25, 8.275, 8.25, 8.265, 30427.0], ["2026-09-14T19:41:00+00:00", 8.27, 8.33, 8.265, 8.325, 120831.0], ["2026-09-14T19:42:00+00:00", 8.325, 8.345, 8.325, 8.345, 26910.0], ["2026-09-14T19:43:00+00:00", 8.345, 8.38, 8.34, 8.37, 122250.0], ["2026-09-14T19:44:00+00:00", 8.37, 8.38, 8.37, 8.375, 61840.0], ["2026-09-14T19:45:00+00:00", 8.375, 8.4, 8.3102, 8.3102, 182200.0], ["2026-09-14T19:46:00+00:00", 8.315, 8.335, 8.3, 8.325, 43071.0], ["2026-09-14T19:47:00+00:00", 8.32, 8.33, 8.315, 8.315, 13897.0], ["2026-09-14T19:48:00+00:00", 8.315, 8.32, 8.315, 8.315, 10483.0], ["2026-09-14T19:49:00+00:00", 8.312, 8.335, 8.3, 8.335, 27592.0], ["2026-09-14T19:50:00+00:00", 8.34, 8.37, 8.34, 8.36, 31269.0], ["2026-09-14T19:51:00+00:00", 8.365, 8.37, 8.325, 8.325, 54207.0], ["2026-09-14T19:52:00+00:00", 8.33, 8.3301, 8.325, 8.325, 19411.0], ["2026-09-14T19:53:00+00:00", 8.33, 8.34, 8.325, 8.335, 68401.0], ["2026-09-14T19:54:00+00:00", 8.34, 8.355, 8.32, 8.325, 49870.0], ["2026-09-14T19:55:00+00:00", 8.33, 8.34, 8.315, 8.325, 42401.0], ["2026-09-14T19:56:00+00:00", 8.325, 8.335, 8.305, 8.315, 79988.0], ["2026-09-14T19:57:00+00:00", 8.31, 8.335, 8.305, 8.325, 135928.0], ["2026-09-14T19:58:00+00:00", 8.325, 8.37, 8.325, 8.36, 141997.0], ["2026-09-14T19:59:00+00:00", 8.36, 8.375, 8.34, 8.37, 204310.0], ["2026-09-14T20:00:00+00:00", 8.37, 8.37, 8.37, 8.37, 739364.0]]