[["2026-09-18T13:30:00+00:00", 8.61, 8.64, 8.57, 8.635, 347267.0], ["2026-09-18T13:31:00+00:00", 8.63, 8.635, 8.525, 8.5723, 59599.0], ["2026-09-18T13:32:00+00:00", 8.57, 8.585, 8.5074, 8.5131, 29246.0], ["2026-09-18T13:33:00+00:00", 8.5001, 8.52, 8.5, 8.5, 25449.0], ["2026-09-18T13:34:00+00:00", 8.51, 8.515, 8.45, 8.455, 31160.0], ["2026-09-18T13:35:00+00:00", 8.455, 8.46, 8.42, 8.4297, 35261.0], ["2026-09-18T13:36:00+00:00", 8.4299, 8.43, 8.4, 8.4179, 37350.0], ["2026-09-18T13:37:00+00:00", 8.42, 8.42, 8.375, 8.395, 23950.0], ["2026-09-18T13:38:00+00:00", 8.395, 8.405, 8.375, 8.375, 17340.0], ["2026-09-18T13:39:00+00:00", 8.375, 8.3899, 8.3749, 8.375, 11435.0], ["2026-09-18T13:40:00+00:00", 8.376, 8.376, 8.32, 8.3269, 64478.0], ["2026-09-18T13:41:00+00:00", 8.3244, 8.3302, 8.315, 8.325, 26042.0], ["2026-09-18T13:42:00+00:00", 8.3297, 8.3297, 8.315, 8.315, 9292.0], ["2026-09-18T13:43:00+00:00", 8.32, 8.355, 8.32, 8.355, 10979.0], ["2026-09-18T13:44:00+00:00", 8.355, 8.38, 8.345, 8.38, 13485.0], ["2026-09-18T13:45:00+00:00", 8.38, 8.385, 8.365, 8.365, 17400.0], ["2026-09-18T13:46:00+00:00", 8.365, 8.38, 8.36, 8.38, 13954.0], ["2026-09-18T13:47:00+00:00", 8.37, 8.38, 8.36, 8.365, 5277.0], ["2026-09-18T13:48:00+00:00", 8.36, 8.38, 8.36, 8.375, 13191.0], ["2026-09-18T13:49:00+00:00", 8.3794, 8.39, 8.37, 8.375, 44057.0], ["2026-09-18T13:50:00+00:00", 8.38, 8.38, 8.35, 8.37, 6570.0], ["2026-09-18T13:51:00+00:00", 8.36, 8.36, 8.34, 8.35, 73837.0], ["2026-09-18T13:52:00+00:00", 8.355, 8.3799, 8.355, 8.3799, 8147.0], ["2026-09-18T13:53:00+00:00", 8.375, 8.375, 8.345, 8.355, 12660.0], ["2026-09-18T13:54:00+00:00", 8.355, 8.36, 8.34, 8.34, 5742.0], ["2026-09-18T13:55:00+00:00", 8.34, 8.35, 8.33, 8.34, 10880.0], ["2026-09-18T13:56:00+00:00", 8.3404, 8.35, 8.34, 8.35, 15283.0], ["2026-09-18T13:57:00+00:00", 8.3461, 8.35, 8.335, 8.335, 11961.0], ["2026-09-18T13:58:00+00:00", 8.335, 8.34, 8.3229, 8.33, 13008.0], ["2026-09-18T13:59:00+00:00", 8.334, 8.365, 8.3, 8.335, 131237.0], ["2026-09-18T14:00:00+00:00", 8.3365, 8.35, 8.32, 8.335, 32568.0], ["2026-09-18T14:01:00+00:00", 8.33, 8.36, 8.325, 8.35, 24243.0], ["2026-09-18T14:02:00+00:00", 8.34, 8.345, 8.325, 8.33, 8872.0], ["2026-09-18T14:03:00+00:00", 8.33, 8.33, 8.31, 8.31, 16650.0], ["2026-09-18T14:04:00+00:00", 8.315, 8.33, 8.31, 8.31, 14865.0], ["2026-09-18T14:05:00+00:00", 8.305, 8.325, 8.3, 8.32, 28079.0], ["2026-09-18T14:06:00+00:00", 8.32, 8.32, 8.295, 8.31, 23722.0], ["2026-09-18T14:07:00+00:00", 8.315, 8.33, 8.315, 8.33, 10044.0], ["2026-09-18T14:08:00+00:00", 8.325, 8.325, 8.305, 8.305, 11365.0], ["2026-09-18T14:09:00+00:00", 8.3091, 8.34, 8.3091, 8.335, 8132.0], ["2026-09-18T14:10:00+00:00", 8.335, 8.35, 8.335, 8.3425, 23492.0], ["2026-09-18T14:11:00+00:00", 8.345, 8.3564, 8.3401, 8.35, 18115.0], ["2026-09-18T14:12:00+00:00", 8.345, 8.345, 8.315, 8.32, 15868.0], ["2026-09-18T14:13:00+00:00", 8.315, 8.3189, 8.3, 8.3189, 16105.0], ["2026-09-18T14:14:00+00:00", 8.32, 8.34, 8.32, 8.335, 8597.0], ["2026-09-18T14:15:00+00:00", 8.3362, 8.35, 8.33, 8.34, 10733.0], ["2026-09-18T14:16:00+00:00", 8.33, 8.33, 8.29, 8.295, 34249.0], ["2026-09-18T14:17:00+00:00", 8.29, 8.295, 8.275, 8.285, 14319.0], ["2026-09-18T14:18:00+00:00", 8.285, 8.31, 8.285, 8.295, 13562.0], ["2026-09-18T14:19:00+00:00", 8.2975, 8.3, 8.29, 8.2907, 7986.0], ["2026-09-18T14:20:00+00:00", 8.3, 8.31, 8.295, 8.305, 13605.0], ["2026-09-18T14:21:00+00:00", 8.305, 8.32, 8.305, 8.315, 7707.0], ["2026-09-18T14:22:00+00:00", 8.315, 8.3201, 8.31, 8.3128, 7290.0], ["2026-09-18T14:23:00+00:00", 8.315, 8.33, 8.315, 8.32, 6105.0], ["2026-09-18T14:24:00+00:00", 8.315, 8.32, 8.31, 8.315, 4792.0], ["2026-09-18T14:25:00+00:00", 8.31, 8.32, 8.3, 8.315, 20561.0], ["2026-09-18T14:26:00+00:00", 8.315, 8.32, 8.31, 8.3199, 9328.0], ["2026-09-18T14:27:00+00:00", 8.315, 8.32, 8.3, 8.315, 11971.0], ["2026-09-18T14:28:00+00:00", 8.32, 8.32, 8.31, 8.3101, 5072.0], ["2026-09-18T14:29:00+00:00", 8.315, 8.325, 8.31, 8.325, 10648.0], ["2026-09-18T14:30:00+00:00", 8.325, 8.34, 8.325, 8.34, 12022.0], ["2026-09-18T14:31:00+00:00", 8.34, 8.35, 8.34, 8.35, 11601.0], ["2026-09-18T14:32:00+00:00", 8.345, 8.345, 8.32, 8.3299, 10218.0], ["2026-09-18T14:33:00+00:00", 8.32, 8.335, 8.32, 8.335, 2461.0], ["2026-09-18T14:34:00+00:00", 8.335, 8.335, 8.325, 8.3314, 6734.0], ["2026-09-18T14:35:00+00:00", 8.34, 8.34, 8.33, 8.335, 4010.0], ["2026-09-18T14:36:00+00:00", 8.34, 8.34, 8.33, 8.335, 2735.0], ["2026-09-18T14:37:00+00:00", 8.33, 8.33, 8.32, 8.33, 9353.0], ["2026-09-18T14:38:00+00:00", 8.32, 8.33, 8.32, 8.325, 5321.0], ["2026-09-18T14:39:00+00:00", 8.325, 8.335, 8.325, 8.33, 3296.0], ["2026-09-18T14:40:00+00:00", 8.34, 8.345, 8.3393, 8.34, 9186.0], ["2026-09-18T14:41:00+00:00", 8.34, 8.35, 8.335, 8.35, 18284.0], ["2026-09-18T14:42:00+00:00", 8.345, 8.345, 8.305, 8.325, 38571.0], ["2026-09-18T14:43:00+00:00", 8.3209, 8.33, 8.3209, 8.325, 4746.0], ["2026-09-18T14:44:00+00:00", 8.33, 8.33, 8.325, 8.33, 5847.0], ["2026-09-18T14:45:00+00:00", 8.335, 8.335, 8.31, 8.33, 11875.0], ["2026-09-18T14:46:00+00:00", 8.325, 8.3298, 8.325, 8.325, 1927.0], ["2026-09-18T14:47:00+00:00", 8.33, 8.335, 8.33, 8.335, 4105.0], ["2026-09-18T14:48:00+00:00", 8.335, 8.34, 8.3308, 8.3308, 7668.0], ["2026-09-18T14:49:00+00:00", 8.33, 8.33, 8.325, 8.325, 8033.0], ["2026-09-18T14:50:00+00:00", 8.325, 8.335, 8.32, 8.335, 16209.0], ["2026-09-18T14:51:00+00:00", 8.335, 8.3353, 8.325, 8.33, 5078.0], ["2026-09-18T14:52:00+00:00", 8.335, 8.34, 8.33, 8.335, 5399.0], ["2026-09-18T14:53:00+00:00", 8.335, 8.335, 8.325, 8.335, 9665.0], ["2026-09-18T14:54:00+00:00", 8.335, 8.34, 8.325, 8.33, 7740.0], ["2026-09-18T14:55:00+00:00", 8.32, 8.32, 8.31, 8.31, 19553.0], ["2026-09-18T14:56:00+00:00", 8.315, 8.315, 8.3, 8.3, 24841.0], ["2026-09-18T14:57:00+00:00", 8.305, 8.305, 8.2908, 8.2908, 20166.0], ["2026-09-18T14:58:00+00:00", 8.3, 8.3, 8.294, 8.295, 11893.0], ["2026-09-18T14:59:00+00:00", 8.295, 8.31, 8.295, 8.305, 3363.0], ["2026-09-18T15:00:00+00:00", 8.3093, 8.31, 8.3, 8.3, 3678.0], ["2026-09-18T15:01:00+00:00", 8.305, 8.315, 8.3, 8.31, 8180.0], ["2026-09-18T15:02:00+00:00", 8.315, 8.315, 8.301, 8.301, 5929.0], ["2026-09-18T15:03:00+00:00", 8.305, 8.32, 8.305, 8.305, 6029.0], ["2026-09-18T15:04:00+00:00", 8.305, 8.32, 8.3002, 8.315, 8055.0], ["2026-09-18T15:05:00+00:00", 8.32, 8.32, 8.315, 8.32, 2750.0], ["2026-09-18T15:06:00+00:00", 8.325, 8.33, 8.32, 8.325, 12841.0], ["2026-09-18T15:07:00+00:00", 8.3216, 8.325, 8.315, 8.32, 9633.0], ["2026-09-18T15:08:00+00:00", 8.315, 8.32, 8.3101, 8.3101, 1980.0], ["2026-09-18T15:09:00+00:00", 8.32, 8.325, 8.315, 8.325, 2923.0], ["2026-09-18T15:10:00+00:00", 8.32, 8.325, 8.32, 8.325, 13918.0], ["2026-09-18T15:11:00+00:00", 8.325, 8.33, 8.32, 8.32, 5203.0], ["2026-09-18T15:12:00+00:00", 8.315, 8.315, 8.305, 8.305, 9031.0], ["2026-09-18T15:13:00+00:00", 8.305, 8.31, 8.3, 8.305, 8778.0], ["2026-09-18T15:14:00+00:00", 8.309, 8.31, 8.305, 8.305, 2332.0], ["2026-09-18T15:15:00+00:00", 8.31, 8.32, 8.3, 8.315, 6638.0], ["2026-09-18T15:16:00+00:00", 8.315, 8.32, 8.3101, 8.315, 3843.0], ["2026-09-18T15:17:00+00:00", 8.315, 8.3199, 8.315, 8.315, 1324.0], ["2026-09-18T15:18:00+00:00", 8.32, 8.32, 8.315, 8.315, 1674.0], ["2026-09-18T15:19:00+00:00", 8.315, 8.32, 8.31, 8.3151, 9479.0], ["2026-09-18T15:20:00+00:00", 8.315, 8.315, 8.3, 8.3, 13030.0], ["2026-09-18T15:21:00+00:00", 8.295, 8.3, 8.2902, 8.295, 6371.0], ["2026-09-18T15:22:00+00:00", 8.295, 8.3, 8.2927, 8.295, 5080.0], ["2026-09-18T15:23:00+00:00", 8.3, 8.31, 8.3, 8.305, 1198.0], ["2026-09-18T15:24:00+00:00", 8.31, 8.31, 8.295, 8.3, 3871.0], ["2026-09-18T15:25:00+00:00", 8.295, 8.305, 8.295, 8.295, 8286.0], ["2026-09-18T15:26:00+00:00", 8.295, 8.3, 8.27, 8.28, 29148.0], ["2026-09-18T15:27:00+00:00", 8.2899, 8.2899, 8.2733, 8.2771, 4011.0], ["2026-09-18T15:28:00+00:00", 8.2731, 8.28, 8.2731, 8.2797, 5915.0], ["2026-09-18T15:29:00+00:00", 8.2705, 8.28, 8.265, 8.275, 13670.0], ["2026-09-18T15:30:00+00:00", 8.275, 8.276, 8.26, 8.265, 13955.0], ["2026-09-18T15:31:00+00:00", 8.2699, 8.28, 8.265, 8.2701, 9689.0], ["2026-09-18T15:32:00+00:00", 8.275, 8.28, 8.2601, 8.2664, 13615.0], ["2026-09-18T15:33:00+00:00", 8.27, 8.28, 8.27, 8.28, 7016.0], ["2026-09-18T15:34:00+00:00", 8.277, 8.28, 8.275, 8.275, 5130.0], ["2026-09-18T15:35:00+00:00", 8.275, 8.28, 8.2732, 8.275, 23923.0], ["2026-09-18T15:36:00+00:00", 8.28, 8.2899, 8.28, 8.286, 3705.0], ["2026-09-18T15:37:00+00:00", 8.28, 8.28, 8.275, 8.2795, 6725.0], ["2026-09-18T15:38:00+00:00", 8.275, 8.275, 8.2701, 8.275, 2603.0], ["2026-09-18T15:39:00+00:00", 8.27, 8.2769, 8.27, 8.275, 3152.0], ["2026-09-18T15:40:00+00:00", 8.275, 8.275, 8.27, 8.275, 1974.0], ["2026-09-18T15:41:00+00:00", 8.275, 8.275, 8.275, 8.275, 2174.0], ["2026-09-18T15:42:00+00:00", 8.28, 8.285, 8.2701, 8.285, 4479.0], ["2026-09-18T15:43:00+00:00", 8.2898, 8.2986, 8.285, 8.2859, 10512.0], ["2026-09-18T15:44:00+00:00", 8.285, 8.305, 8.285, 8.305, 10924.0], ["2026-09-18T15:45:00+00:00", 8.309, 8.309, 8.295, 8.3, 9017.0], ["2026-09-18T15:46:00+00:00", 8.299, 8.31, 8.299, 8.31, 5339.0], ["2026-09-18T15:47:00+00:00", 8.31, 8.32, 8.31, 8.315, 42304.0], ["2026-09-18T15:48:00+00:00", 8.315, 8.32, 8.3101, 8.315, 7845.0], ["2026-09-18T15:49:00+00:00", 8.3116, 8.32, 8.31, 8.32, 2926.0], ["2026-09-18T15:50:00+00:00", 8.32, 8.32, 8.315, 8.315, 11179.0], ["2026-09-18T15:51:00+00:00", 8.315, 8.325, 8.315, 8.325, 8620.0], ["2026-09-18T15:52:00+00:00", 8.325, 8.3274, 8.319, 8.319, 9857.0], ["2026-09-18T15:53:00+00:00", 8.315, 8.32, 8.315, 8.315, 3536.0], ["2026-09-18T15:54:00+00:00", 8.32, 8.3286, 8.315, 8.325, 7126.0], ["2026-09-18T15:55:00+00:00", 8.325, 8.34, 8.3232, 8.335, 6969.0], ["2026-09-18T15:56:00+00:00", 8.335, 8.35, 8.33, 8.345, 30750.0], ["2026-09-18T15:57:00+00:00", 8.345, 8.35, 8.34, 8.34, 4436.0], ["2026-09-18T15:58:00+00:00", 8.3458, 8.35, 8.345, 8.35, 2682.0], ["2026-09-18T15:59:00+00:00", 8.35, 8.366, 8.34, 8.36, 24064.0], ["2026-09-18T16:00:00+00:00", 8.36, 8.37, 8.3513, 8.36, 19353.0], ["2026-09-18T16:01:00+00:00", 8.36, 8.3699, 8.36, 8.365, 9468.0], ["2026-09-18T16:02:00+00:00", 8.365, 8.37, 8.36, 8.3609, 5526.0], ["2026-09-18T16:03:00+00:00", 8.365, 8.37, 8.35, 8.355, 13609.0], ["2026-09-18T16:04:00+00:00", 8.3586, 8.36, 8.35, 8.35, 5378.0], ["2026-09-18T16:05:00+00:00", 8.355, 8.355, 8.345, 8.35, 8155.0], ["2026-09-18T16:06:00+00:00", 8.36, 8.36, 8.355, 8.36, 9656.0], ["2026-09-18T16:07:00+00:00", 8.355, 8.365, 8.355, 8.36, 9244.0], ["2026-09-18T16:08:00+00:00", 8.36, 8.365, 8.345, 8.345, 13994.0], ["2026-09-18T16:09:00+00:00", 8.35, 8.35, 8.335, 8.335, 5586.0], ["2026-09-18T16:10:00+00:00", 8.3315, 8.34, 8.325, 8.325, 16844.0], ["2026-09-18T16:11:00+00:00", 8.325, 8.33, 8.3201, 8.325, 8628.0], ["2026-09-18T16:12:00+00:00", 8.325, 8.335, 8.325, 8.335, 3697.0], ["2026-09-18T16:13:00+00:00", 8.3307, 8.3307, 8.32, 8.32, 4748.0], ["2026-09-18T16:14:00+00:00", 8.32, 8.325, 8.32, 8.325, 6907.0], ["2026-09-18T16:15:00+00:00", 8.325, 8.325, 8.325, 8.325, 968.0], ["2026-09-18T16:16:00+00:00", 8.3201, 8.33, 8.31, 8.315, 29476.0], ["2026-09-18T16:17:00+00:00", 8.31, 8.3198, 8.3, 8.3114, 9270.0], ["2026-09-18T16:18:00+00:00", 8.32, 8.32, 8.315, 8.315, 4332.0], ["2026-09-18T16:19:00+00:00", 8.315, 8.315, 8.315, 8.315, 848.0], ["2026-09-18T16:20:00+00:00", 8.32, 8.32, 8.3, 8.305, 5624.0], ["2026-09-18T16:21:00+00:00", 8.305, 8.305, 8.305, 8.305, 1718.0], ["2026-09-18T16:22:00+00:00", 8.305, 8.305, 8.3031, 8.305, 1724.0], ["2026-09-18T16:23:00+00:00", 8.3086, 8.309, 8.295, 8.295, 11994.0], ["2026-09-18T16:24:00+00:00", 8.3, 8.3, 8.295, 8.295, 2716.0], ["2026-09-18T16:25:00+00:00", 8.29, 8.29, 8.28, 8.2897, 6775.0], ["2026-09-18T16:26:00+00:00", 8.285, 8.295, 8.285, 8.295, 3923.0], ["2026-09-18T16:27:00+00:00", 8.295, 8.295, 8.295, 8.295, 937.0], ["2026-09-18T16:28:00+00:00", 8.3, 8.31, 8.29, 8.295, 24575.0], ["2026-09-18T16:29:00+00:00", 8.295, 8.3, 8.295, 8.2999, 5242.0], ["2026-09-18T16:30:00+00:00", 8.295, 8.31, 8.295, 8.3099, 6594.0], ["2026-09-18T16:31:00+00:00", 8.305, 8.31, 8.305, 8.31, 1712.0], ["2026-09-18T16:32:00+00:00", 8.3099, 8.3099, 8.305, 8.305, 2435.0], ["2026-09-18T16:33:00+00:00", 8.3074, 8.32, 8.305, 8.318, 13140.0], ["2026-09-18T16:34:00+00:00", 8.32, 8.32, 8.32, 8.32, 775.0], ["2026-09-18T16:35:00+00:00", 8.315, 8.315, 8.315, 8.315, 668.0], ["2026-09-18T16:36:00+00:00", 8.3101, 8.3101, 8.305, 8.305, 5371.0], ["2026-09-18T16:37:00+00:00", 8.305, 8.305, 8.3, 8.3, 13206.0], ["2026-09-18T16:38:00+00:00", 8.3, 8.31, 8.3, 8.31, 4046.0], ["2026-09-18T16:39:00+00:00", 8.3037, 8.3062, 8.3037, 8.3062, 2183.0], ["2026-09-18T16:40:00+00:00", 8.31, 8.315, 8.31, 8.315, 3640.0], ["2026-09-18T16:41:00+00:00", 8.3105, 8.315, 8.31, 8.31, 2913.0], ["2026-09-18T16:42:00+00:00", 8.3079, 8.315, 8.305, 8.315, 8940.0], ["2026-09-18T16:43:00+00:00", 8.315, 8.315, 8.305, 8.3091, 4488.0], ["2026-09-18T16:44:00+00:00", 8.31, 8.31, 8.305, 8.305, 8127.0], ["2026-09-18T16:45:00+00:00", 8.3, 8.31, 8.3, 8.31, 5852.0], ["2026-09-18T16:46:00+00:00", 8.31, 8.3191, 8.31, 8.31, 10742.0], ["2026-09-18T16:47:00+00:00", 8.315, 8.325, 8.315, 8.325, 4599.0], ["2026-09-18T16:48:00+00:00", 8.325, 8.33, 8.32, 8.32, 9051.0], ["2026-09-18T16:49:00+00:00", 8.325, 8.325, 8.325, 8.325, 1334.0], ["2026-09-18T16:50:00+00:00", 8.33, 8.33, 8.3231, 8.3231, 2502.0], ["2026-09-18T16:51:00+00:00", 8.325, 8.33, 8.3224, 8.33, 4927.0], ["2026-09-18T16:52:00+00:00", 8.325, 8.3297, 8.3223, 8.3236, 7580.0], ["2026-09-18T16:53:00+00:00", 8.325, 8.325, 8.32, 8.325, 3795.0], ["2026-09-18T16:54:00+00:00", 8.325, 8.33, 8.3238, 8.3238, 1762.0], ["2026-09-18T16:55:00+00:00", 8.325, 8.325, 8.32, 8.32, 3206.0], ["2026-09-18T16:56:00+00:00", 8.32, 8.32, 8.315, 8.3197, 5291.0], ["2026-09-18T16:57:00+00:00", 8.32, 8.32, 8.32, 8.32, 4389.0], ["2026-09-18T16:58:00+00:00", 8.315, 8.32, 8.315, 8.315, 3453.0], ["2026-09-18T16:59:00+00:00", 8.32, 8.32, 8.318, 8.318, 621.0], ["2026-09-18T17:00:00+00:00", 8.32, 8.325, 8.32, 8.325, 11560.0], ["2026-09-18T17:01:00+00:00", 8.325, 8.325, 8.315, 8.315, 5600.0], ["2026-09-18T17:02:00+00:00", 8.3101, 8.32, 8.3101, 8.3195, 1313.0], ["2026-09-18T17:03:00+00:00", 8.32, 8.32, 8.315, 8.315, 5129.0], ["2026-09-18T17:04:00+00:00", 8.32, 8.32, 8.31, 8.315, 4130.0], ["2026-09-18T17:05:00+00:00", 8.3104, 8.32, 8.31, 8.315, 5323.0], ["2026-09-18T17:06:00+00:00", 8.315, 8.315, 8.315, 8.315, 1276.0], ["2026-09-18T17:07:00+00:00", 8.31, 8.31, 8.31, 8.31, 636.0], ["2026-09-18T17:08:00+00:00", 8.32, 8.32, 8.315, 8.315, 3092.0], ["2026-09-18T17:09:00+00:00", 8.315, 8.32, 8.3086, 8.31, 28513.0], ["2026-09-18T17:10:00+00:00", 8.32, 8.32, 8.305, 8.305, 2845.0], ["2026-09-18T17:11:00+00:00", 8.305, 8.31, 8.305, 8.3076, 1665.0], ["2026-09-18T17:12:00+00:00", 8.305, 8.305, 8.305, 8.305, 640.0], ["2026-09-18T17:13:00+00:00", 8.3033, 8.31, 8.3033, 8.31, 4137.0], ["2026-09-18T17:14:00+00:00", 8.3038, 8.315, 8.3038, 8.315, 4983.0], ["2026-09-18T17:15:00+00:00", 8.32, 8.32, 8.315, 8.315, 1836.0], ["2026-09-18T17:16:00+00:00", 8.315, 8.315, 8.315, 8.315, 547.0], ["2026-09-18T17:17:00+00:00", 8.32, 8.3286, 8.32, 8.325, 6930.0], ["2026-09-18T17:18:00+00:00", 8.325, 8.325, 8.32, 8.325, 3724.0], ["2026-09-18T17:20:00+00:00", 8.33, 8.33, 8.325, 8.325, 5955.0], ["2026-09-18T17:21:00+00:00", 8.3241, 8.325, 8.3241, 8.325, 1520.0], ["2026-09-18T17:22:00+00:00", 8.325, 8.325, 8.315, 8.315, 5454.0], ["2026-09-18T17:23:00+00:00", 8.3101, 8.315, 8.3101, 8.315, 1431.0], ["2026-09-18T17:24:00+00:00", 8.3195, 8.32, 8.315, 8.315, 1199.0], ["2026-09-18T17:25:00+00:00", 8.32, 8.325, 8.315, 8.315, 6085.0], ["2026-09-18T17:26:00+00:00", 8.3132, 8.3174, 8.3127, 8.3127, 968.0], ["2026-09-18T17:27:00+00:00", 8.315, 8.315, 8.315, 8.315, 1614.0], ["2026-09-18T17:28:00+00:00", 8.32, 8.325, 8.315, 8.325, 7200.0], ["2026-09-18T17:29:00+00:00", 8.325, 8.3264, 8.32, 8.32, 2568.0], ["2026-09-18T17:30:00+00:00", 8.33, 8.335, 8.32, 8.325, 17110.0], ["2026-09-18T17:31:00+00:00", 8.325, 8.335, 8.325, 8.335, 16929.0], ["2026-09-18T17:32:00+00:00", 8.335, 8.34, 8.33, 8.335, 4266.0], ["2026-09-18T17:33:00+00:00", 8.34, 8.345, 8.34, 8.345, 3673.0], ["2026-09-18T17:34:00+00:00", 8.345, 8.3499, 8.335, 8.34, 5901.0], ["2026-09-18T17:35:00+00:00", 8.335, 8.34, 8.335, 8.34, 1531.0], ["2026-09-18T17:36:00+00:00", 8.34, 8.34, 8.33, 8.34, 24988.0], ["2026-09-18T17:37:00+00:00", 8.34, 8.34, 8.33, 8.34, 58502.0], ["2026-09-18T17:38:00+00:00", 8.34, 8.34, 8.335, 8.335, 7754.0], ["2026-09-18T17:39:00+00:00", 8.335, 8.335, 8.33, 8.33, 1242.0], ["2026-09-18T17:40:00+00:00", 8.3399, 8.34, 8.33, 8.34, 24541.0], ["2026-09-18T17:41:00+00:00", 8.34, 8.34, 8.335, 8.335, 23162.0], ["2026-09-18T17:42:00+00:00", 8.33, 8.33, 8.325, 8.325, 6425.0], ["2026-09-18T17:43:00+00:00", 8.325, 8.33, 8.3201, 8.33, 3370.0], ["2026-09-18T17:44:00+00:00", 8.33, 8.355, 8.33, 8.355, 15463.0], ["2026-09-18T17:45:00+00:00", 8.35, 8.355, 8.35, 8.355, 1799.0], ["2026-09-18T17:46:00+00:00", 8.355, 8.36, 8.355, 8.36, 4107.0], ["2026-09-18T17:47:00+00:00", 8.355, 8.355, 8.355, 8.355, 5738.0], ["2026-09-18T17:48:00+00:00", 8.355, 8.355, 8.355, 8.355, 836.0], ["2026-09-18T17:49:00+00:00", 8.3569, 8.36, 8.3569, 8.36, 1473.0], ["2026-09-18T17:50:00+00:00", 8.355, 8.38, 8.355, 8.3701, 17991.0], ["2026-09-18T17:51:00+00:00", 8.3797, 8.39, 8.375, 8.385, 8011.0], ["2026-09-18T17:52:00+00:00", 8.38, 8.425, 8.375, 8.415, 94627.0], ["2026-09-18T17:53:00+00:00", 8.415, 8.43, 8.415, 8.425, 12365.0], ["2026-09-18T17:54:00+00:00", 8.42, 8.42, 8.41, 8.415, 9447.0], ["2026-09-18T17:55:00+00:00", 8.4128, 8.4185, 8.405, 8.415, 25262.0], ["2026-09-18T17:56:00+00:00", 8.415, 8.415, 8.4101, 8.4136, 1187.0], ["2026-09-18T17:57:00+00:00", 8.42, 8.425, 8.415, 8.425, 10234.0], ["2026-09-18T17:58:00+00:00", 8.425, 8.43, 8.425, 8.43, 574.0], ["2026-09-18T17:59:00+00:00", 8.43, 8.43, 8.4236, 8.425, 5073.0], ["2026-09-18T18:00:00+00:00", 8.425, 8.44, 8.4232, 8.435, 16702.0], ["2026-09-18T18:01:00+00:00", 8.4301, 8.44, 8.4236, 8.43, 15634.0], ["2026-09-18T18:02:00+00:00", 8.435, 8.435, 8.425, 8.425, 9494.0], ["2026-09-18T18:03:00+00:00", 8.43, 8.4581, 8.42, 8.455, 115328.0], ["2026-09-18T18:04:00+00:00", 8.455, 8.4567, 8.445, 8.45, 7687.0], ["2026-09-18T18:05:00+00:00", 8.45, 8.45, 8.445, 8.445, 1865.0], ["2026-09-18T18:06:00+00:00", 8.45, 8.45, 8.435, 8.435, 7789.0], ["2026-09-18T18:07:00+00:00", 8.4398, 8.44, 8.435, 8.44, 3798.0], ["2026-09-18T18:08:00+00:00", 8.44, 8.445, 8.435, 8.435, 5167.0], ["2026-09-18T18:09:00+00:00", 8.4301, 8.44, 8.43, 8.4336, 3758.0], ["2026-09-18T18:10:00+00:00", 8.435, 8.445, 8.4329, 8.44, 6697.0], ["2026-09-18T18:11:00+00:00", 8.445, 8.4497, 8.44, 8.4497, 2640.0], ["2026-09-18T18:12:00+00:00", 8.44, 8.445, 8.43, 8.435, 14440.0], ["2026-09-18T18:13:00+00:00", 8.435, 8.4397, 8.435, 8.4395, 4334.0], ["2026-09-18T18:14:00+00:00", 8.435, 8.44, 8.435, 8.435, 2806.0], ["2026-09-18T18:15:00+00:00", 8.4338, 8.435, 8.43, 8.43, 3508.0], ["2026-09-18T18:16:00+00:00", 8.4309, 8.435, 8.4309, 8.435, 5081.0], ["2026-09-18T18:17:00+00:00", 8.435, 8.435, 8.435, 8.435, 1049.0], ["2026-09-18T18:18:00+00:00", 8.44, 8.4481, 8.435, 8.4481, 7989.0], ["2026-09-18T18:19:00+00:00", 8.4419, 8.455, 8.4419, 8.45, 49008.0], ["2026-09-18T18:20:00+00:00", 8.45, 8.45, 8.44, 8.445, 3533.0], ["2026-09-18T18:21:00+00:00", 8.445, 8.445, 8.445, 8.445, 2242.0], ["2026-09-18T18:22:00+00:00", 8.44, 8.45, 8.44, 8.45, 10801.0], ["2026-09-18T18:23:00+00:00", 8.4401, 8.4499, 8.4401, 8.4499, 12016.0], ["2026-09-18T18:24:00+00:00", 8.445, 8.45, 8.44, 8.44, 11870.0], ["2026-09-18T18:25:00+00:00", 8.435, 8.45, 8.435, 8.445, 1228.0], ["2026-09-18T18:26:00+00:00", 8.4431, 8.4487, 8.435, 8.439, 6885.0], ["2026-09-18T18:27:00+00:00", 8.45, 8.455, 8.44, 8.455, 14402.0], ["2026-09-18T18:28:00+00:00", 8.455, 8.4599, 8.4501, 8.4512, 6084.0], ["2026-09-18T18:29:00+00:00", 8.455, 8.46, 8.455, 8.46, 9008.0], ["2026-09-18T18:30:00+00:00", 8.46, 8.465, 8.46, 8.4603, 8457.0], ["2026-09-18T18:31:00+00:00", 8.47, 8.47, 8.465, 8.465, 6587.0], ["2026-09-18T18:32:00+00:00", 8.47, 8.47, 8.45, 8.45, 18731.0], ["2026-09-18T18:33:00+00:00", 8.455, 8.46, 8.45, 8.45, 1810.0], ["2026-09-18T18:34:00+00:00", 8.4501, 8.4599, 8.4501, 8.4599, 11585.0], ["2026-09-18T18:35:00+00:00", 8.455, 8.455, 8.45, 8.4536, 10189.0], ["2026-09-18T18:36:00+00:00", 8.45, 8.46, 8.45, 8.455, 4391.0], ["2026-09-18T18:37:00+00:00", 8.4565, 8.4599, 8.445, 8.456, 9856.0], ["2026-09-18T18:38:00+00:00", 8.4501, 8.4501, 8.445, 8.445, 5706.0], ["2026-09-18T18:39:00+00:00", 8.445, 8.45, 8.44, 8.445, 1872.0], ["2026-09-18T18:40:00+00:00", 8.4464, 8.4464, 8.445, 8.445, 869.0], ["2026-09-18T18:41:00+00:00", 8.44, 8.44, 8.435, 8.44, 6930.0], ["2026-09-18T18:42:00+00:00", 8.435, 8.435, 8.4301, 8.435, 9293.0], ["2026-09-18T18:43:00+00:00", 8.435, 8.44, 8.435, 8.44, 2786.0], ["2026-09-18T18:44:00+00:00", 8.435, 8.4399, 8.435, 8.435, 2060.0], ["2026-09-18T18:45:00+00:00", 8.44, 8.44, 8.4302, 8.4302, 5209.0], ["2026-09-18T18:46:00+00:00", 8.44, 8.45, 8.435, 8.45, 17442.0], ["2026-09-18T18:47:00+00:00", 8.455, 8.465, 8.4529, 8.46, 19513.0], ["2026-09-18T18:48:00+00:00", 8.45, 8.45, 8.435, 8.435, 22520.0], ["2026-09-18T18:49:00+00:00", 8.438, 8.4474, 8.435, 8.445, 9374.0], ["2026-09-18T18:50:00+00:00", 8.44, 8.44, 8.435, 8.44, 3572.0], ["2026-09-18T18:51:00+00:00", 8.43, 8.4375, 8.43, 8.4375, 3397.0], ["2026-09-18T18:52:00+00:00", 8.438, 8.445, 8.43, 8.44, 6455.0], ["2026-09-18T18:53:00+00:00", 8.4358, 8.445, 8.435, 8.4423, 3202.0], ["2026-09-18T18:54:00+00:00", 8.445, 8.45, 8.445, 8.445, 1793.0], ["2026-09-18T18:55:00+00:00", 8.4499, 8.4499, 8.435, 8.435, 7018.0], ["2026-09-18T18:56:00+00:00", 8.44, 8.445, 8.44, 8.445, 2003.0], ["2026-09-18T18:57:00+00:00", 8.44, 8.445, 8.44, 8.4401, 11070.0], ["2026-09-18T18:58:00+00:00", 8.4455, 8.45, 8.445, 8.45, 2937.0], ["2026-09-18T18:59:00+00:00", 8.4432, 8.445, 8.4432, 8.445, 1415.0], ["2026-09-18T19:00:00+00:00", 8.44, 8.445, 8.4364, 8.44, 8345.0], ["2026-09-18T19:01:00+00:00", 8.43, 8.44, 8.43, 8.435, 9281.0], ["2026-09-18T19:02:00+00:00", 8.44, 8.44, 8.44, 8.44, 2381.0], ["2026-09-18T19:03:00+00:00", 8.45, 8.45, 8.4424, 8.45, 5035.0], ["2026-09-18T19:04:00+00:00", 8.445, 8.45, 8.4436, 8.445, 2283.0], ["2026-09-18T19:05:00+00:00", 8.45, 8.45, 8.43, 8.45, 6953.0], ["2026-09-18T19:06:00+00:00", 8.45, 8.455, 8.45, 8.455, 12296.0], ["2026-09-18T19:07:00+00:00", 8.455, 8.46, 8.45, 8.455, 3157.0], ["2026-09-18T19:08:00+00:00", 8.46, 8.475, 8.46, 8.4713, 7444.0], ["2026-09-18T19:09:00+00:00", 8.475, 8.475, 8.445, 8.445, 26516.0], ["2026-09-18T19:10:00+00:00", 8.45, 8.4684, 8.45, 8.4684, 4888.0], ["2026-09-18T19:11:00+00:00", 8.47, 8.471, 8.46, 8.471, 11150.0], ["2026-09-18T19:12:00+00:00", 8.48, 8.49, 8.48, 8.49, 4518.0], ["2026-09-18T19:13:00+00:00", 8.485, 8.485, 8.475, 8.475, 8521.0], ["2026-09-18T19:14:00+00:00", 8.4711, 8.48, 8.47, 8.47, 9442.0], ["2026-09-18T19:15:00+00:00", 8.475, 8.475, 8.4714, 8.4737, 6914.0], ["2026-09-18T19:16:00+00:00", 8.47, 8.485, 8.47, 8.485, 7787.0], ["2026-09-18T19:17:00+00:00", 8.485, 8.485, 8.485, 8.485, 4081.0], ["2026-09-18T19:18:00+00:00", 8.485, 8.4899, 8.48, 8.485, 6136.0], ["2026-09-18T19:19:00+00:00", 8.485, 8.485, 8.48, 8.485, 3492.0], ["2026-09-18T19:20:00+00:00", 8.4872, 8.4872, 8.4825, 8.485, 3050.0], ["2026-09-18T19:21:00+00:00", 8.485, 8.53, 8.485, 8.529, 61207.0], ["2026-09-18T19:22:00+00:00", 8.525, 8.54, 8.525, 8.535, 25999.0], ["2026-09-18T19:23:00+00:00", 8.53, 8.545, 8.53, 8.545, 11648.0], ["2026-09-18T19:24:00+00:00", 8.55, 8.55, 8.54, 8.545, 6087.0], ["2026-09-18T19:25:00+00:00", 8.545, 8.55, 8.5425, 8.55, 3285.0], ["2026-09-18T19:26:00+00:00", 8.545, 8.545, 8.535, 8.54, 12367.0], ["2026-09-18T19:27:00+00:00", 8.535, 8.535, 8.53, 8.535, 2854.0], ["2026-09-18T19:28:00+00:00", 8.5301, 8.535, 8.52, 8.52, 15816.0], ["2026-09-18T19:29:00+00:00", 8.53, 8.53, 8.52, 8.52, 3353.0], ["2026-09-18T19:30:00+00:00", 8.525, 8.53, 8.515, 8.525, 24457.0], ["2026-09-18T19:31:00+00:00", 8.5219, 8.5299, 8.52, 8.525, 10106.0], ["2026-09-18T19:32:00+00:00", 8.52, 8.565, 8.52, 8.565, 30854.0], ["2026-09-18T19:33:00+00:00", 8.565, 8.57, 8.56, 8.565, 11233.0], ["2026-09-18T19:34:00+00:00", 8.565, 8.57, 8.56, 8.5699, 14073.0], ["2026-09-18T19:35:00+00:00", 8.565, 8.575, 8.5515, 8.555, 67477.0], ["2026-09-18T19:36:00+00:00", 8.555, 8.58, 8.5537, 8.575, 103556.0], ["2026-09-18T19:37:00+00:00", 8.575, 8.58, 8.57, 8.58, 12203.0], ["2026-09-18T19:38:00+00:00", 8.575, 8.5799, 8.57, 8.575, 15530.0], ["2026-09-18T19:39:00+00:00", 8.5708, 8.595, 8.57, 8.595, 14620.0], ["2026-09-18T19:40:00+00:00", 8.595, 8.6, 8.59, 8.6, 52599.0], ["2026-09-18T19:41:00+00:00", 8.6064, 8.63, 8.6001, 8.625, 532475.0], ["2026-09-18T19:42:00+00:00", 8.625, 8.63, 8.62, 8.625, 19649.0], ["2026-09-18T19:43:00+00:00", 8.625, 8.695, 8.62, 8.695, 207540.0], ["2026-09-18T19:44:00+00:00", 8.69, 8.7, 8.6697, 8.675, 54290.0], ["2026-09-18T19:45:00+00:00", 8.675, 8.675, 8.655, 8.655, 23413.0], ["2026-09-18T19:46:00+00:00", 8.655, 8.655, 8.62, 8.625, 49536.0], ["2026-09-18T19:47:00+00:00", 8.625, 8.63, 8.62, 8.62, 17086.0], ["2026-09-18T19:48:00+00:00", 8.62, 8.63, 8.6136, 8.62, 22347.0], ["2026-09-18T19:49:00+00:00", 8.6222, 8.625, 8.61, 8.615, 25559.0], ["2026-09-18T19:50:00+00:00", 8.62, 8.69, 8.62, 8.665, 175983.0], ["2026-09-18T19:51:00+00:00", 8.6631, 8.67, 8.642, 8.645, 79446.0], ["2026-09-18T19:52:00+00:00", 8.65, 8.68, 8.65, 8.675, 79641.0], ["2026-09-18T19:53:00+00:00", 8.675, 8.6877, 8.6701, 8.685, 32829.0], ["2026-09-18T19:54:00+00:00", 8.685, 8.73, 8.67, 8.685, 394806.0], ["2026-09-18T19:55:00+00:00", 8.69, 8.71, 8.68, 8.695, 85609.0], ["2026-09-18T19:56:00+00:00", 8.695, 8.7, 8.685, 8.685, 40209.0], ["2026-09-18T19:57:00+00:00", 8.685, 8.71, 8.6805, 8.705, 173736.0], ["2026-09-18T19:58:00+00:00", 8.705, 8.705, 8.685, 8.695, 100209.0], ["2026-09-18T19:59:00+00:00", 8.69, 8.7, 8.69, 8.695, 295230.0], ["2026-09-18T20:00:00+00:00", 8.7, 8.76, 8.6242, 8.7, 2048259.0]]