[["2026-09-16T13:30:00+00:00", 8.55, 8.62, 8.51, 8.53, 77404.0], ["2026-09-16T13:31:00+00:00", 8.53, 8.53, 8.49, 8.5129, 27065.0], ["2026-09-16T13:32:00+00:00", 8.52, 8.52, 8.44, 8.44, 13174.0], ["2026-09-16T13:33:00+00:00", 8.4426, 8.448, 8.434, 8.445, 5031.0], ["2026-09-16T13:34:00+00:00", 8.44, 8.44, 8.424, 8.424, 7739.0], ["2026-09-16T13:35:00+00:00", 8.43, 8.45, 8.42, 8.43, 21830.0], ["2026-09-16T13:36:00+00:00", 8.43, 8.43, 8.41, 8.425, 10824.0], ["2026-09-16T13:37:00+00:00", 8.43, 8.4699, 8.43, 8.459, 11538.0], ["2026-09-16T13:38:00+00:00", 8.46, 8.467, 8.46, 8.467, 13863.0], ["2026-09-16T13:39:00+00:00", 8.465, 8.465, 8.435, 8.45, 28799.0], ["2026-09-16T13:40:00+00:00", 8.455, 8.48, 8.42, 8.42, 29395.0], ["2026-09-16T13:41:00+00:00", 8.41, 8.4199, 8.404, 8.41, 14951.0], ["2026-09-16T13:42:00+00:00", 8.41, 8.41, 8.35, 8.354, 69939.0], ["2026-09-16T13:43:00+00:00", 8.35, 8.41, 8.35, 8.41, 35603.0], ["2026-09-16T13:44:00+00:00", 8.404, 8.42, 8.39, 8.4, 8008.0], ["2026-09-16T13:45:00+00:00", 8.4, 8.4063, 8.39, 8.405, 8144.0], ["2026-09-16T13:46:00+00:00", 8.4, 8.415, 8.385, 8.415, 15135.0], ["2026-09-16T13:47:00+00:00", 8.415, 8.415, 8.4, 8.415, 8836.0], ["2026-09-16T13:48:00+00:00", 8.415, 8.415, 8.394, 8.405, 15681.0], ["2026-09-16T13:49:00+00:00", 8.405, 8.41, 8.384, 8.39, 10371.0], ["2026-09-16T13:50:00+00:00", 8.385, 8.405, 8.364, 8.37, 12228.0], ["2026-09-16T13:51:00+00:00", 8.37, 8.405, 8.37, 8.4, 21933.0], ["2026-09-16T13:52:00+00:00", 8.404, 8.41, 8.39, 8.395, 14372.0], ["2026-09-16T13:53:00+00:00", 8.4, 8.42, 8.4, 8.415, 11799.0], ["2026-09-16T13:54:00+00:00", 8.42, 8.435, 8.42, 8.435, 6375.0], ["2026-09-16T13:55:00+00:00", 8.44, 8.465, 8.44, 8.46, 27231.0], ["2026-09-16T13:56:00+00:00", 8.454, 8.47, 8.445, 8.465, 76171.0], ["2026-09-16T13:57:00+00:00", 8.465, 8.495, 8.455, 8.495, 67075.0], ["2026-09-16T13:58:00+00:00", 8.495, 8.495, 8.48, 8.485, 9662.0], ["2026-09-16T13:59:00+00:00", 8.49, 8.5, 8.485, 8.495, 9719.0], ["2026-09-16T14:00:00+00:00", 8.494, 8.505, 8.49, 8.49, 25046.0], ["2026-09-16T14:01:00+00:00", 8.5, 8.51, 8.495, 8.51, 22201.0], ["2026-09-16T14:02:00+00:00", 8.505, 8.505, 8.485, 8.49, 25593.0], ["2026-09-16T14:03:00+00:00", 8.49, 8.51, 8.49, 8.5, 21342.0], ["2026-09-16T14:04:00+00:00", 8.495, 8.495, 8.47, 8.48, 20520.0], ["2026-09-16T14:05:00+00:00", 8.48, 8.48, 8.4701, 8.475, 20621.0], ["2026-09-16T14:06:00+00:00", 8.475, 8.5, 8.475, 8.48, 8259.0], ["2026-09-16T14:07:00+00:00", 8.48, 8.485, 8.47, 8.485, 10541.0], ["2026-09-16T14:08:00+00:00", 8.485, 8.5, 8.465, 8.475, 25849.0], ["2026-09-16T14:09:00+00:00", 8.475, 8.485, 8.475, 8.475, 8627.0], ["2026-09-16T14:10:00+00:00", 8.475, 8.49, 8.475, 8.485, 3389.0], ["2026-09-16T14:11:00+00:00", 8.485, 8.485, 8.47, 8.47, 17379.0], ["2026-09-16T14:12:00+00:00", 8.465, 8.465, 8.46, 8.46, 24260.0], ["2026-09-16T14:13:00+00:00", 8.455, 8.455, 8.43, 8.43, 13994.0], ["2026-09-16T14:14:00+00:00", 8.425, 8.445, 8.425, 8.445, 6495.0], ["2026-09-16T14:15:00+00:00", 8.44, 8.44, 8.43, 8.43, 4947.0], ["2026-09-16T14:16:00+00:00", 8.425, 8.435, 8.415, 8.43, 15725.0], ["2026-09-16T14:17:00+00:00", 8.425, 8.435, 8.415, 8.415, 47826.0], ["2026-09-16T14:18:00+00:00", 8.42, 8.425, 8.41, 8.415, 139618.0], ["2026-09-16T14:19:00+00:00", 8.41, 8.415, 8.385, 8.385, 26080.0], ["2026-09-16T14:20:00+00:00", 8.385, 8.4, 8.3801, 8.395, 15501.0], ["2026-09-16T14:21:00+00:00", 8.395, 8.42, 8.395, 8.42, 5492.0], ["2026-09-16T14:22:00+00:00", 8.415, 8.415, 8.41, 8.415, 18291.0], ["2026-09-16T14:23:00+00:00", 8.4163, 8.4163, 8.415, 8.415, 3379.0], ["2026-09-16T14:24:00+00:00", 8.415, 8.42, 8.41, 8.41, 3445.0], ["2026-09-16T14:25:00+00:00", 8.415, 8.415, 8.415, 8.415, 2157.0], ["2026-09-16T14:26:00+00:00", 8.415, 8.425, 8.415, 8.42, 11366.0], ["2026-09-16T14:27:00+00:00", 8.42, 8.42, 8.405, 8.415, 13360.0], ["2026-09-16T14:28:00+00:00", 8.415, 8.415, 8.41, 8.415, 3787.0], ["2026-09-16T14:29:00+00:00", 8.415, 8.415, 8.405, 8.405, 4196.0], ["2026-09-16T14:30:00+00:00", 8.405, 8.415, 8.4, 8.415, 7297.0], ["2026-09-16T14:31:00+00:00", 8.415, 8.415, 8.41, 8.4101, 2755.0], ["2026-09-16T14:32:00+00:00", 8.415, 8.415, 8.405, 8.405, 5085.0], ["2026-09-16T14:33:00+00:00", 8.405, 8.435, 8.405, 8.435, 10512.0], ["2026-09-16T14:34:00+00:00", 8.435, 8.435, 8.435, 8.435, 7139.0], ["2026-09-16T14:35:00+00:00", 8.43, 8.435, 8.425, 8.425, 15076.0], ["2026-09-16T14:36:00+00:00", 8.425, 8.435, 8.425, 8.425, 10800.0], ["2026-09-16T14:37:00+00:00", 8.425, 8.435, 8.425, 8.435, 4113.0], ["2026-09-16T14:38:00+00:00", 8.435, 8.435, 8.43, 8.435, 3624.0], ["2026-09-16T14:39:00+00:00", 8.43, 8.44, 8.43, 8.44, 4357.0], ["2026-09-16T14:40:00+00:00", 8.435, 8.44, 8.43, 8.44, 2306.0], ["2026-09-16T14:41:00+00:00", 8.435, 8.435, 8.43, 8.435, 1602.0], ["2026-09-16T14:42:00+00:00", 8.43, 8.46, 8.425, 8.455, 23030.0], ["2026-09-16T14:43:00+00:00", 8.46, 8.475, 8.4586, 8.475, 10550.0], ["2026-09-16T14:44:00+00:00", 8.48, 8.48, 8.475, 8.475, 3942.0], ["2026-09-16T14:45:00+00:00", 8.475, 8.48, 8.46, 8.46, 23930.0], ["2026-09-16T14:46:00+00:00", 8.465, 8.465, 8.44, 8.445, 21461.0], ["2026-09-16T14:47:00+00:00", 8.445, 8.445, 8.415, 8.415, 29662.0], ["2026-09-16T14:48:00+00:00", 8.41, 8.42, 8.41, 8.415, 11592.0], ["2026-09-16T14:49:00+00:00", 8.41, 8.41, 8.405, 8.405, 6094.0], ["2026-09-16T14:50:00+00:00", 8.405, 8.405, 8.39, 8.395, 6552.0], ["2026-09-16T14:51:00+00:00", 8.395, 8.415, 8.395, 8.415, 12109.0], ["2026-09-16T14:52:00+00:00", 8.415, 8.415, 8.415, 8.415, 2254.0], ["2026-09-16T14:53:00+00:00", 8.4174, 8.4174, 8.41, 8.41, 15674.0], ["2026-09-16T14:54:00+00:00", 8.41, 8.41, 8.395, 8.395, 10062.0], ["2026-09-16T14:55:00+00:00", 8.395, 8.4, 8.395, 8.395, 4635.0], ["2026-09-16T14:56:00+00:00", 8.395, 8.435, 8.39, 8.435, 40094.0], ["2026-09-16T14:57:00+00:00", 8.435, 8.44, 8.435, 8.44, 3419.0], ["2026-09-16T14:58:00+00:00", 8.435, 8.445, 8.435, 8.445, 8358.0], ["2026-09-16T14:59:00+00:00", 8.445, 8.455, 8.43, 8.445, 125748.0], ["2026-09-16T15:00:00+00:00", 8.45, 8.455, 8.445, 8.445, 17126.0], ["2026-09-16T15:01:00+00:00", 8.445, 8.445, 8.44, 8.44, 3020.0], ["2026-09-16T15:02:00+00:00", 8.44, 8.44, 8.43, 8.435, 9840.0], ["2026-09-16T15:03:00+00:00", 8.435, 8.45, 8.435, 8.445, 9031.0], ["2026-09-16T15:04:00+00:00", 8.445, 8.455, 8.435, 8.435, 20511.0], ["2026-09-16T15:05:00+00:00", 8.435, 8.4399, 8.435, 8.435, 3046.0], ["2026-09-16T15:06:00+00:00", 8.435, 8.435, 8.43, 8.435, 1658.0], ["2026-09-16T15:07:00+00:00", 8.43, 8.445, 8.42, 8.445, 28636.0], ["2026-09-16T15:08:00+00:00", 8.44, 8.45, 8.435, 8.445, 8269.0], ["2026-09-16T15:09:00+00:00", 8.445, 8.46, 8.445, 8.4599, 10400.0], ["2026-09-16T15:10:00+00:00", 8.455, 8.455, 8.4525, 8.455, 6690.0], ["2026-09-16T15:11:00+00:00", 8.455, 8.455, 8.445, 8.45, 10603.0], ["2026-09-16T15:12:00+00:00", 8.45, 8.47, 8.445, 8.47, 51385.0], ["2026-09-16T15:13:00+00:00", 8.465, 8.465, 8.46, 8.465, 17641.0], ["2026-09-16T15:14:00+00:00", 8.46, 8.465, 8.46, 8.46, 26939.0], ["2026-09-16T15:15:00+00:00", 8.465, 8.465, 8.46, 8.465, 2621.0], ["2026-09-16T15:16:00+00:00", 8.465, 8.465, 8.465, 8.465, 1698.0], ["2026-09-16T15:17:00+00:00", 8.465, 8.48, 8.45, 8.475, 161388.0], ["2026-09-16T15:18:00+00:00", 8.475, 8.48, 8.465, 8.475, 10047.0], ["2026-09-16T15:19:00+00:00", 8.48, 8.495, 8.48, 8.495, 19750.0], ["2026-09-16T15:20:00+00:00", 8.4916, 8.5, 8.485, 8.495, 25697.0], ["2026-09-16T15:21:00+00:00", 8.495, 8.505, 8.495, 8.495, 13495.0], ["2026-09-16T15:22:00+00:00", 8.5, 8.5, 8.494, 8.495, 7708.0], ["2026-09-16T15:23:00+00:00", 8.495, 8.495, 8.49, 8.495, 8234.0], ["2026-09-16T15:24:00+00:00", 8.49, 8.49, 8.48, 8.485, 11876.0], ["2026-09-16T15:25:00+00:00", 8.4899, 8.5, 8.4899, 8.495, 12188.0], ["2026-09-16T15:26:00+00:00", 8.495, 8.4962, 8.495, 8.495, 1231.0], ["2026-09-16T15:27:00+00:00", 8.49, 8.49, 8.48, 8.485, 7391.0], ["2026-09-16T15:28:00+00:00", 8.485, 8.485, 8.4801, 8.4801, 7545.0], ["2026-09-16T15:29:00+00:00", 8.485, 8.485, 8.485, 8.485, 4472.0], ["2026-09-16T15:30:00+00:00", 8.48, 8.48, 8.4645, 8.4645, 18624.0], ["2026-09-16T15:31:00+00:00", 8.465, 8.465, 8.46, 8.46, 1610.0], ["2026-09-16T15:32:00+00:00", 8.46, 8.46, 8.45, 8.455, 15103.0], ["2026-09-16T15:33:00+00:00", 8.455, 8.455, 8.455, 8.455, 858.0], ["2026-09-16T15:34:00+00:00", 8.455, 8.47, 8.455, 8.465, 7927.0], ["2026-09-16T15:35:00+00:00", 8.4631, 8.465, 8.4631, 8.465, 3848.0], ["2026-09-16T15:36:00+00:00", 8.465, 8.47, 8.46, 8.465, 3149.0], ["2026-09-16T15:37:00+00:00", 8.465, 8.465, 8.465, 8.465, 1325.0], ["2026-09-16T15:38:00+00:00", 8.465, 8.47, 8.465, 8.465, 2002.0], ["2026-09-16T15:39:00+00:00", 8.465, 8.47, 8.46, 8.465, 5001.0], ["2026-09-16T15:40:00+00:00", 8.465, 8.47, 8.465, 8.465, 3941.0], ["2026-09-16T15:41:00+00:00", 8.465, 8.4663, 8.465, 8.465, 1177.0], ["2026-09-16T15:42:00+00:00", 8.465, 8.47, 8.46, 8.465, 3146.0], ["2026-09-16T15:43:00+00:00", 8.46, 8.46, 8.44, 8.45, 33375.0], ["2026-09-16T15:44:00+00:00", 8.45, 8.45, 8.435, 8.435, 11498.0], ["2026-09-16T15:45:00+00:00", 8.435, 8.445, 8.435, 8.445, 5117.0], ["2026-09-16T15:46:00+00:00", 8.44, 8.44, 8.43, 8.435, 2847.0], ["2026-09-16T15:47:00+00:00", 8.435, 8.475, 8.435, 8.465, 12585.0], ["2026-09-16T15:48:00+00:00", 8.465, 8.47, 8.455, 8.455, 7372.0], ["2026-09-16T15:49:00+00:00", 8.455, 8.455, 8.44, 8.44, 7447.0], ["2026-09-16T15:50:00+00:00", 8.445, 8.455, 8.445, 8.445, 5988.0], ["2026-09-16T15:51:00+00:00", 8.44, 8.445, 8.425, 8.425, 25499.0], ["2026-09-16T15:52:00+00:00", 8.4226, 8.43, 8.42, 8.43, 26191.0], ["2026-09-16T15:53:00+00:00", 8.435, 8.435, 8.425, 8.43, 8163.0], ["2026-09-16T15:54:00+00:00", 8.43, 8.4314, 8.425, 8.425, 5439.0], ["2026-09-16T15:55:00+00:00", 8.42, 8.436, 8.42, 8.436, 3832.0], ["2026-09-16T15:56:00+00:00", 8.43, 8.43, 8.415, 8.415, 62083.0], ["2026-09-16T15:57:00+00:00", 8.41, 8.41, 8.395, 8.4, 10799.0], ["2026-09-16T15:58:00+00:00", 8.3999, 8.405, 8.3999, 8.405, 5333.0], ["2026-09-16T15:59:00+00:00", 8.405, 8.41, 8.4, 8.405, 4934.0], ["2026-09-16T16:00:00+00:00", 8.4066, 8.4113, 8.4, 8.4113, 10319.0], ["2026-09-16T16:01:00+00:00", 8.41, 8.41, 8.39, 8.395, 32742.0], ["2026-09-16T16:02:00+00:00", 8.395, 8.4, 8.395, 8.395, 17651.0], ["2026-09-16T16:03:00+00:00", 8.39, 8.4, 8.39, 8.4, 12107.0], ["2026-09-16T16:04:00+00:00", 8.39, 8.395, 8.39, 8.395, 1469.0], ["2026-09-16T16:05:00+00:00", 8.395, 8.395, 8.385, 8.39, 3896.0], ["2026-09-16T16:06:00+00:00", 8.38, 8.42, 8.38, 8.405, 31671.0], ["2026-09-16T16:07:00+00:00", 8.405, 8.41, 8.405, 8.405, 4601.0], ["2026-09-16T16:08:00+00:00", 8.4099, 8.41, 8.405, 8.405, 10962.0], ["2026-09-16T16:09:00+00:00", 8.405, 8.41, 8.4, 8.405, 3748.0], ["2026-09-16T16:10:00+00:00", 8.405, 8.41, 8.405, 8.41, 2836.0], ["2026-09-16T16:11:00+00:00", 8.4, 8.415, 8.4, 8.415, 4457.0], ["2026-09-16T16:12:00+00:00", 8.415, 8.42, 8.41, 8.415, 3740.0], ["2026-09-16T16:13:00+00:00", 8.4199, 8.43, 8.415, 8.43, 8032.0], ["2026-09-16T16:14:00+00:00", 8.4276, 8.44, 8.4276, 8.44, 6894.0], ["2026-09-16T16:15:00+00:00", 8.435, 8.435, 8.43, 8.435, 2745.0], ["2026-09-16T16:16:00+00:00", 8.44, 8.445, 8.44, 8.445, 12095.0], ["2026-09-16T16:17:00+00:00", 8.44, 8.445, 8.435, 8.445, 10806.0], ["2026-09-16T16:18:00+00:00", 8.445, 8.445, 8.44, 8.44, 5576.0], ["2026-09-16T16:19:00+00:00", 8.44, 8.44, 8.435, 8.435, 16565.0], ["2026-09-16T16:20:00+00:00", 8.435, 8.435, 8.4337, 8.435, 4244.0], ["2026-09-16T16:21:00+00:00", 8.4317, 8.435, 8.43, 8.435, 10855.0], ["2026-09-16T16:22:00+00:00", 8.43, 8.435, 8.43, 8.435, 3937.0], ["2026-09-16T16:23:00+00:00", 8.435, 8.435, 8.43, 8.435, 987.0], ["2026-09-16T16:24:00+00:00", 8.43, 8.435, 8.41, 8.415, 112053.0], ["2026-09-16T16:25:00+00:00", 8.415, 8.435, 8.415, 8.435, 21259.0], ["2026-09-16T16:26:00+00:00", 8.43, 8.435, 8.42, 8.42, 7170.0], ["2026-09-16T16:27:00+00:00", 8.42, 8.425, 8.42, 8.424, 1049.0], ["2026-09-16T16:28:00+00:00", 8.42, 8.42, 8.42, 8.42, 1107.0], ["2026-09-16T16:29:00+00:00", 8.42, 8.42, 8.415, 8.415, 9939.0], ["2026-09-16T16:30:00+00:00", 8.415, 8.4174, 8.415, 8.415, 2656.0], ["2026-09-16T16:31:00+00:00", 8.415, 8.415, 8.41, 8.41, 6929.0], ["2026-09-16T16:32:00+00:00", 8.405, 8.41, 8.405, 8.407, 2261.0], ["2026-09-16T16:33:00+00:00", 8.405, 8.41, 8.4044, 8.405, 1236.0], ["2026-09-16T16:34:00+00:00", 8.4084, 8.41, 8.405, 8.405, 2949.0], ["2026-09-16T16:35:00+00:00", 8.41, 8.4113, 8.41, 8.41, 7756.0], ["2026-09-16T16:36:00+00:00", 8.415, 8.415, 8.41, 8.41, 1292.0], ["2026-09-16T16:37:00+00:00", 8.41, 8.415, 8.405, 8.415, 12311.0], ["2026-09-16T16:38:00+00:00", 8.415, 8.415, 8.415, 8.415, 1308.0], ["2026-09-16T16:39:00+00:00", 8.415, 8.42, 8.4135, 8.415, 14087.0], ["2026-09-16T16:40:00+00:00", 8.415, 8.42, 8.415, 8.42, 2657.0], ["2026-09-16T16:41:00+00:00", 8.415, 8.42, 8.415, 8.415, 5469.0], ["2026-09-16T16:42:00+00:00", 8.415, 8.415, 8.415, 8.415, 492.0], ["2026-09-16T16:43:00+00:00", 8.415, 8.415, 8.415, 8.415, 3453.0], ["2026-09-16T16:44:00+00:00", 8.415, 8.4199, 8.415, 8.415, 3294.0], ["2026-09-16T16:45:00+00:00", 8.415, 8.42, 8.415, 8.415, 2055.0], ["2026-09-16T16:46:00+00:00", 8.41, 8.42, 8.41, 8.415, 10446.0], ["2026-09-16T16:47:00+00:00", 8.415, 8.415, 8.4, 8.405, 18469.0], ["2026-09-16T16:48:00+00:00", 8.405, 8.415, 8.4, 8.415, 29747.0], ["2026-09-16T16:49:00+00:00", 8.415, 8.415, 8.415, 8.415, 2048.0], ["2026-09-16T16:50:00+00:00", 8.41, 8.41, 8.405, 8.405, 7378.0], ["2026-09-16T16:51:00+00:00", 8.41, 8.42, 8.405, 8.415, 7625.0], ["2026-09-16T16:52:00+00:00", 8.415, 8.415, 8.415, 8.415, 1003.0], ["2026-09-16T16:53:00+00:00", 8.415, 8.415, 8.415, 8.415, 484.0], ["2026-09-16T16:54:00+00:00", 8.415, 8.415, 8.415, 8.415, 748.0], ["2026-09-16T16:55:00+00:00", 8.415, 8.4175, 8.415, 8.415, 5414.0], ["2026-09-16T16:56:00+00:00", 8.415, 8.42, 8.41, 8.415, 2045.0], ["2026-09-16T16:57:00+00:00", 8.415, 8.415, 8.41, 8.415, 4133.0], ["2026-09-16T16:58:00+00:00", 8.415, 8.415, 8.4025, 8.405, 8210.0], ["2026-09-16T16:59:00+00:00", 8.41, 8.41, 8.405, 8.41, 2616.0], ["2026-09-16T17:00:00+00:00", 8.4, 8.41, 8.4, 8.405, 5126.0], ["2026-09-16T17:01:00+00:00", 8.405, 8.41, 8.4, 8.4, 1992.0], ["2026-09-16T17:02:00+00:00", 8.405, 8.41, 8.405, 8.405, 1071.0], ["2026-09-16T17:03:00+00:00", 8.405, 8.41, 8.4, 8.405, 5789.0], ["2026-09-16T17:04:00+00:00", 8.405, 8.41, 8.405, 8.41, 3811.0], ["2026-09-16T17:05:00+00:00", 8.405, 8.41, 8.405, 8.405, 3686.0], ["2026-09-16T17:06:00+00:00", 8.41, 8.42, 8.405, 8.415, 15257.0], ["2026-09-16T17:07:00+00:00", 8.415, 8.415, 8.41, 8.415, 1674.0], ["2026-09-16T17:08:00+00:00", 8.415, 8.42, 8.405, 8.41, 8815.0], ["2026-09-16T17:09:00+00:00", 8.405, 8.405, 8.405, 8.405, 2536.0], ["2026-09-16T17:10:00+00:00", 8.405, 8.41, 8.39, 8.4, 103170.0], ["2026-09-16T17:11:00+00:00", 8.395, 8.4, 8.38, 8.3818, 50709.0], ["2026-09-16T17:12:00+00:00", 8.385, 8.405, 8.385, 8.405, 12779.0], ["2026-09-16T17:13:00+00:00", 8.405, 8.4066, 8.405, 8.405, 4374.0], ["2026-09-16T17:14:00+00:00", 8.4097, 8.425, 8.405, 8.415, 25839.0], ["2026-09-16T17:15:00+00:00", 8.41, 8.41, 8.41, 8.41, 8107.0], ["2026-09-16T17:16:00+00:00", 8.405, 8.415, 8.405, 8.415, 6806.0], ["2026-09-16T17:17:00+00:00", 8.4171, 8.4171, 8.4171, 8.4171, 735.0], ["2026-09-16T17:18:00+00:00", 8.415, 8.415, 8.415, 8.415, 1707.0], ["2026-09-16T17:19:00+00:00", 8.42, 8.42, 8.4135, 8.415, 2057.0], ["2026-09-16T17:20:00+00:00", 8.415, 8.425, 8.415, 8.425, 5064.0], ["2026-09-16T17:21:00+00:00", 8.42, 8.43, 8.418, 8.425, 13880.0], ["2026-09-16T17:22:00+00:00", 8.425, 8.4299, 8.42, 8.425, 5163.0], ["2026-09-16T17:23:00+00:00", 8.42, 8.42, 8.415, 8.415, 4359.0], ["2026-09-16T17:24:00+00:00", 8.415, 8.435, 8.415, 8.435, 18253.0], ["2026-09-16T17:25:00+00:00", 8.435, 8.455, 8.43, 8.455, 84617.0], ["2026-09-16T17:26:00+00:00", 8.455, 8.495, 8.455, 8.49, 115837.0], ["2026-09-16T17:27:00+00:00", 8.495, 8.4984, 8.4917, 8.495, 14005.0], ["2026-09-16T17:28:00+00:00", 8.495, 8.505, 8.495, 8.495, 13533.0], ["2026-09-16T17:29:00+00:00", 8.4926, 8.5, 8.49, 8.5, 2061.0], ["2026-09-16T17:30:00+00:00", 8.5, 8.515, 8.48, 8.48, 78529.0], ["2026-09-16T17:31:00+00:00", 8.485, 8.485, 8.485, 8.485, 3106.0], ["2026-09-16T17:32:00+00:00", 8.485, 8.5, 8.485, 8.5, 19102.0], ["2026-09-16T17:33:00+00:00", 8.5, 8.5, 8.495, 8.495, 4578.0], ["2026-09-16T17:34:00+00:00", 8.495, 8.5, 8.495, 8.495, 2549.0], ["2026-09-16T17:35:00+00:00", 8.49, 8.5, 8.49, 8.495, 10977.0], ["2026-09-16T17:36:00+00:00", 8.495, 8.495, 8.49, 8.495, 5115.0], ["2026-09-16T17:37:00+00:00", 8.495, 8.495, 8.4923, 8.495, 3272.0], ["2026-09-16T17:38:00+00:00", 8.49, 8.495, 8.485, 8.485, 17062.0], ["2026-09-16T17:39:00+00:00", 8.4883, 8.495, 8.48, 8.495, 22392.0], ["2026-09-16T17:40:00+00:00", 8.495, 8.505, 8.495, 8.5016, 8957.0], ["2026-09-16T17:41:00+00:00", 8.505, 8.505, 8.505, 8.505, 3873.0], ["2026-09-16T17:42:00+00:00", 8.505, 8.52, 8.505, 8.515, 16520.0], ["2026-09-16T17:43:00+00:00", 8.515, 8.515, 8.505, 8.505, 36213.0], ["2026-09-16T17:44:00+00:00", 8.505, 8.5055, 8.505, 8.505, 3669.0], ["2026-09-16T17:45:00+00:00", 8.505, 8.51, 8.49, 8.5, 11515.0], ["2026-09-16T17:46:00+00:00", 8.496, 8.505, 8.496, 8.505, 4573.0], ["2026-09-16T17:47:00+00:00", 8.5, 8.505, 8.495, 8.495, 16255.0], ["2026-09-16T17:48:00+00:00", 8.495, 8.495, 8.49, 8.495, 2418.0], ["2026-09-16T17:49:00+00:00", 8.49, 8.495, 8.49, 8.49, 12285.0], ["2026-09-16T17:50:00+00:00", 8.49, 8.4961, 8.49, 8.4961, 5423.0], ["2026-09-16T17:51:00+00:00", 8.495, 8.5, 8.49, 8.495, 2066.0], ["2026-09-16T17:52:00+00:00", 8.495, 8.5, 8.49, 8.495, 5331.0], ["2026-09-16T17:53:00+00:00", 8.495, 8.5, 8.49, 8.49, 3040.0], ["2026-09-16T17:54:00+00:00", 8.49, 8.49, 8.485, 8.485, 12425.0], ["2026-09-16T17:55:00+00:00", 8.485, 8.49, 8.48, 8.49, 18813.0], ["2026-09-16T17:56:00+00:00", 8.49, 8.495, 8.49, 8.495, 6661.0], ["2026-09-16T17:57:00+00:00", 8.5, 8.5099, 8.495, 8.5099, 6332.0], ["2026-09-16T17:58:00+00:00", 8.51, 8.525, 8.505, 8.525, 10692.0], ["2026-09-16T17:59:00+00:00", 8.53, 8.55, 8.525, 8.545, 41411.0], ["2026-09-16T18:00:00+00:00", 8.545, 8.575, 8.525, 8.555, 107602.0], ["2026-09-16T18:01:00+00:00", 8.555, 8.56, 8.49, 8.49, 183571.0], ["2026-09-16T18:02:00+00:00", 8.485, 8.51, 8.485, 8.49, 29785.0], ["2026-09-16T18:03:00+00:00", 8.49, 8.495, 8.4816, 8.49, 8968.0], ["2026-09-16T18:04:00+00:00", 8.485, 8.495, 8.485, 8.49, 17417.0], ["2026-09-16T18:05:00+00:00", 8.5, 8.515, 8.49, 8.515, 93895.0], ["2026-09-16T18:06:00+00:00", 8.52, 8.525, 8.52, 8.525, 2838.0], ["2026-09-16T18:07:00+00:00", 8.52, 8.535, 8.52, 8.535, 4283.0], ["2026-09-16T18:08:00+00:00", 8.535, 8.5501, 8.535, 8.545, 6225.0], ["2026-09-16T18:09:00+00:00", 8.5405, 8.555, 8.5405, 8.55, 8143.0], ["2026-09-16T18:10:00+00:00", 8.5501, 8.565, 8.5301, 8.565, 36598.0], ["2026-09-16T18:11:00+00:00", 8.565, 8.565, 8.54, 8.54, 37617.0], ["2026-09-16T18:12:00+00:00", 8.54, 8.54, 8.51, 8.5299, 35871.0], ["2026-09-16T18:13:00+00:00", 8.52, 8.54, 8.51, 8.53, 23926.0], ["2026-09-16T18:14:00+00:00", 8.54, 8.54, 8.52, 8.52, 5274.0], ["2026-09-16T18:15:00+00:00", 8.53, 8.53, 8.5201, 8.525, 9042.0], ["2026-09-16T18:16:00+00:00", 8.52, 8.52, 8.51, 8.515, 42285.0], ["2026-09-16T18:17:00+00:00", 8.515, 8.515, 8.49, 8.4999, 45918.0], ["2026-09-16T18:18:00+00:00", 8.49, 8.51, 8.485, 8.485, 32001.0], ["2026-09-16T18:19:00+00:00", 8.485, 8.495, 8.48, 8.49, 17666.0], ["2026-09-16T18:20:00+00:00", 8.48, 8.48, 8.475, 8.48, 6638.0], ["2026-09-16T18:21:00+00:00", 8.475, 8.4876, 8.475, 8.485, 5963.0], ["2026-09-16T18:22:00+00:00", 8.485, 8.49, 8.485, 8.485, 6679.0], ["2026-09-16T18:23:00+00:00", 8.48, 8.48, 8.47, 8.48, 6962.0], ["2026-09-16T18:24:00+00:00", 8.475, 8.485, 8.475, 8.485, 6511.0], ["2026-09-16T18:25:00+00:00", 8.48, 8.485, 8.48, 8.485, 2314.0], ["2026-09-16T18:26:00+00:00", 8.48, 8.485, 8.48, 8.4801, 7374.0], ["2026-09-16T18:27:00+00:00", 8.485, 8.485, 8.46, 8.46, 17230.0], ["2026-09-16T18:28:00+00:00", 8.465, 8.465, 8.46, 8.465, 5456.0], ["2026-09-16T18:29:00+00:00", 8.465, 8.475, 8.465, 8.47, 15771.0], ["2026-09-16T18:30:00+00:00", 8.47, 8.475, 8.46, 8.46, 28872.0], ["2026-09-16T18:31:00+00:00", 8.46, 8.46, 8.445, 8.45, 18303.0], ["2026-09-16T18:32:00+00:00", 8.45, 8.45, 8.435, 8.44, 15409.0], ["2026-09-16T18:33:00+00:00", 8.44, 8.46, 8.44, 8.46, 18670.0], ["2026-09-16T18:34:00+00:00", 8.46, 8.4601, 8.435, 8.445, 19606.0], ["2026-09-16T18:35:00+00:00", 8.44, 8.44, 8.415, 8.415, 18079.0], ["2026-09-16T18:36:00+00:00", 8.42, 8.4202, 8.4, 8.4, 17710.0], ["2026-09-16T18:37:00+00:00", 8.405, 8.4099, 8.39, 8.39, 27140.0], ["2026-09-16T18:38:00+00:00", 8.3976, 8.41, 8.395, 8.405, 14480.0], ["2026-09-16T18:39:00+00:00", 8.405, 8.435, 8.395, 8.415, 90172.0], ["2026-09-16T18:40:00+00:00", 8.415, 8.43, 8.41, 8.425, 18026.0], ["2026-09-16T18:41:00+00:00", 8.425, 8.435, 8.42, 8.435, 6414.0], ["2026-09-16T18:42:00+00:00", 8.435, 8.46, 8.435, 8.4599, 10454.0], ["2026-09-16T18:43:00+00:00", 8.455, 8.4773, 8.455, 8.4773, 3971.0], ["2026-09-16T18:44:00+00:00", 8.475, 8.4768, 8.45, 8.45, 25254.0], ["2026-09-16T18:45:00+00:00", 8.45, 8.46, 8.44, 8.46, 20620.0], ["2026-09-16T18:46:00+00:00", 8.455, 8.465, 8.45, 8.465, 5879.0], ["2026-09-16T18:47:00+00:00", 8.465, 8.465, 8.435, 8.435, 32295.0], ["2026-09-16T18:48:00+00:00", 8.435, 8.45, 8.435, 8.445, 6178.0], ["2026-09-16T18:49:00+00:00", 8.445, 8.445, 8.43, 8.43, 6637.0], ["2026-09-16T18:50:00+00:00", 8.43, 8.44, 8.43, 8.43, 10860.0], ["2026-09-16T18:51:00+00:00", 8.425, 8.43, 8.42, 8.43, 2523.0], ["2026-09-16T18:52:00+00:00", 8.43, 8.43, 8.4, 8.4001, 40003.0], ["2026-09-16T18:53:00+00:00", 8.405, 8.405, 8.37, 8.37, 59847.0], ["2026-09-16T18:54:00+00:00", 8.365, 8.37, 8.345, 8.3501, 47876.0], ["2026-09-16T18:55:00+00:00", 8.345, 8.38, 8.32, 8.37, 135326.0], ["2026-09-16T18:56:00+00:00", 8.37, 8.37, 8.36, 8.37, 11912.0], ["2026-09-16T18:57:00+00:00", 8.36, 8.36, 8.3449, 8.345, 21526.0], ["2026-09-16T18:58:00+00:00", 8.35, 8.35, 8.345, 8.345, 14131.0], ["2026-09-16T18:59:00+00:00", 8.35, 8.355, 8.32, 8.32, 58773.0], ["2026-09-16T19:00:00+00:00", 8.32, 8.35, 8.31, 8.345, 38918.0], ["2026-09-16T19:01:00+00:00", 8.35, 8.36, 8.345, 8.345, 11451.0], ["2026-09-16T19:02:00+00:00", 8.35, 8.35, 8.33, 8.33, 15784.0], ["2026-09-16T19:03:00+00:00", 8.335, 8.355, 8.33, 8.3514, 14587.0], ["2026-09-16T19:04:00+00:00", 8.355, 8.36, 8.34, 8.34, 32654.0], ["2026-09-16T19:05:00+00:00", 8.34, 8.34, 8.315, 8.33, 31804.0], ["2026-09-16T19:06:00+00:00", 8.33, 8.3377, 8.3201, 8.3201, 36499.0], ["2026-09-16T19:07:00+00:00", 8.325, 8.325, 8.2926, 8.305, 29019.0], ["2026-09-16T19:08:00+00:00", 8.3, 8.3, 8.285, 8.285, 59420.0], ["2026-09-16T19:09:00+00:00", 8.285, 8.285, 8.27, 8.285, 14711.0], ["2026-09-16T19:10:00+00:00", 8.28, 8.285, 8.275, 8.275, 8978.0], ["2026-09-16T19:11:00+00:00", 8.2767, 8.28, 8.26, 8.265, 39718.0], ["2026-09-16T19:12:00+00:00", 8.2697, 8.2699, 8.26, 8.2699, 13211.0], ["2026-09-16T19:13:00+00:00", 8.265, 8.27, 8.25, 8.255, 36052.0], ["2026-09-16T19:14:00+00:00", 8.255, 8.26, 8.25, 8.26, 19803.0], ["2026-09-16T19:15:00+00:00", 8.255, 8.275, 8.255, 8.255, 24449.0], ["2026-09-16T19:16:00+00:00", 8.25, 8.255, 8.21, 8.2166, 64217.0], ["2026-09-16T19:17:00+00:00", 8.21, 8.235, 8.205, 8.2338, 46685.0], ["2026-09-16T19:18:00+00:00", 8.23, 8.235, 8.22, 8.22, 4197.0], ["2026-09-16T19:19:00+00:00", 8.22, 8.235, 8.2142, 8.22, 100269.0], ["2026-09-16T19:20:00+00:00", 8.22, 8.225, 8.195, 8.1964, 89933.0], ["2026-09-16T19:21:00+00:00", 8.195, 8.2, 8.19, 8.1975, 24238.0], ["2026-09-16T19:22:00+00:00", 8.1999, 8.2083, 8.19, 8.195, 21528.0], ["2026-09-16T19:23:00+00:00", 8.195, 8.205, 8.185, 8.1884, 20943.0], ["2026-09-16T19:24:00+00:00", 8.185, 8.21, 8.185, 8.205, 19181.0], ["2026-09-16T19:25:00+00:00", 8.2091, 8.215, 8.195, 8.1961, 16091.0], ["2026-09-16T19:26:00+00:00", 8.19, 8.2, 8.185, 8.195, 14477.0], ["2026-09-16T19:27:00+00:00", 8.195, 8.205, 8.19, 8.205, 12284.0], ["2026-09-16T19:28:00+00:00", 8.205, 8.21, 8.185, 8.185, 20040.0], ["2026-09-16T19:29:00+00:00", 8.19, 8.21, 8.19, 8.21, 15433.0], ["2026-09-16T19:30:00+00:00", 8.21, 8.2397, 8.205, 8.235, 19833.0], ["2026-09-16T19:31:00+00:00", 8.2398, 8.245, 8.239, 8.245, 14464.0], ["2026-09-16T19:32:00+00:00", 8.245, 8.245, 8.23, 8.24, 53445.0], ["2026-09-16T19:33:00+00:00", 8.235, 8.24, 8.23, 8.24, 13046.0], ["2026-09-16T19:34:00+00:00", 8.235, 8.24, 8.235, 8.24, 54127.0], ["2026-09-16T19:35:00+00:00", 8.24, 8.24, 8.2323, 8.24, 14248.0], ["2026-09-16T19:36:00+00:00", 8.235, 8.235, 8.205, 8.2075, 23027.0], ["2026-09-16T19:37:00+00:00", 8.21, 8.23, 8.205, 8.225, 53764.0], ["2026-09-16T19:38:00+00:00", 8.23, 8.24, 8.2205, 8.225, 10640.0], ["2026-09-16T19:39:00+00:00", 8.225, 8.235, 8.22, 8.235, 13442.0], ["2026-09-16T19:40:00+00:00", 8.225, 8.2366, 8.2211, 8.2326, 18401.0], ["2026-09-16T19:41:00+00:00", 8.2304, 8.24, 8.23, 8.235, 10708.0], ["2026-09-16T19:42:00+00:00", 8.23, 8.25, 8.225, 8.2438, 23473.0], ["2026-09-16T19:43:00+00:00", 8.2455, 8.25, 8.2406, 8.245, 12089.0], ["2026-09-16T19:44:00+00:00", 8.245, 8.26, 8.24, 8.245, 41819.0], ["2026-09-16T19:45:00+00:00", 8.25, 8.25, 8.24, 8.25, 8480.0], ["2026-09-16T19:46:00+00:00", 8.245, 8.25, 8.24, 8.25, 9910.0], ["2026-09-16T19:47:00+00:00", 8.245, 8.265, 8.245, 8.265, 22770.0], ["2026-09-16T19:48:00+00:00", 8.265, 8.27, 8.265, 8.265, 24373.0], ["2026-09-16T19:49:00+00:00", 8.27, 8.28, 8.265, 8.279, 16774.0], ["2026-09-16T19:50:00+00:00", 8.27, 8.3, 8.27, 8.295, 64629.0], ["2026-09-16T19:51:00+00:00", 8.3, 8.305, 8.29, 8.29, 33770.0], ["2026-09-16T19:52:00+00:00", 8.29, 8.3, 8.285, 8.295, 32963.0], ["2026-09-16T19:53:00+00:00", 8.295, 8.305, 8.29, 8.305, 21979.0], ["2026-09-16T19:54:00+00:00", 8.3, 8.31, 8.29, 8.29, 43374.0], ["2026-09-16T19:55:00+00:00", 8.29, 8.295, 8.27, 8.278, 44599.0], ["2026-09-16T19:56:00+00:00", 8.275, 8.28, 8.27, 8.275, 29937.0], ["2026-09-16T19:57:00+00:00", 8.28, 8.29, 8.27, 8.275, 84282.0], ["2026-09-16T19:58:00+00:00", 8.275, 8.28, 8.26, 8.26, 103255.0], ["2026-09-16T19:59:00+00:00", 8.26, 8.28, 8.25, 8.275, 182956.0], ["2026-09-16T20:00:00+00:00", 8.27, 8.3, 8.27, 8.3, 949598.0]]