[["2026-09-22T13:30:00+00:00", 9.14, 9.22, 9.06, 9.085, 1169364.0], ["2026-09-22T13:31:00+00:00", 9.0899, 9.13, 8.88, 8.88, 347755.0], ["2026-09-22T13:32:00+00:00", 8.885, 8.89, 8.79, 8.84, 417238.0], ["2026-09-22T13:33:00+00:00", 8.87, 8.96, 8.84, 8.96, 294398.0], ["2026-09-22T13:34:00+00:00", 8.96, 9.04, 8.945, 9.04, 275464.0], ["2026-09-22T13:35:00+00:00", 9.04, 9.1, 8.95, 8.97, 232678.0], ["2026-09-22T13:36:00+00:00", 8.96, 8.99, 8.915, 8.945, 227581.0], ["2026-09-22T13:37:00+00:00", 8.945, 9.02, 8.93, 9.0101, 91699.0], ["2026-09-22T13:38:00+00:00", 9.0101, 9.0282, 8.99, 8.9901, 134828.0], ["2026-09-22T13:39:00+00:00", 8.99, 9.02, 8.89, 8.9, 167243.0], ["2026-09-22T13:40:00+00:00", 8.89, 8.9, 8.855, 8.865, 115776.0], ["2026-09-22T13:41:00+00:00", 8.87, 8.88, 8.75, 8.75, 278694.0], ["2026-09-22T13:42:00+00:00", 8.76, 8.78, 8.74, 8.7501, 453608.0], ["2026-09-22T13:43:00+00:00", 8.75, 8.755, 8.655, 8.655, 145291.0], ["2026-09-22T13:44:00+00:00", 8.6581, 8.67, 8.64, 8.6681, 123257.0], ["2026-09-22T13:45:00+00:00", 8.665, 8.68, 8.63, 8.68, 149687.0], ["2026-09-22T13:46:00+00:00", 8.685, 8.715, 8.685, 8.695, 155074.0], ["2026-09-22T13:47:00+00:00", 8.7, 8.72, 8.68, 8.685, 94152.0], ["2026-09-22T13:48:00+00:00", 8.68, 8.685, 8.63, 8.635, 99209.0], ["2026-09-22T13:49:00+00:00", 8.635, 8.665, 8.6101, 8.6499, 174663.0], ["2026-09-22T13:50:00+00:00", 8.6499, 8.67, 8.63, 8.6452, 113676.0], ["2026-09-22T13:51:00+00:00", 8.645, 8.688, 8.635, 8.685, 76950.0], ["2026-09-22T13:52:00+00:00", 8.685, 8.7, 8.645, 8.678, 105719.0], ["2026-09-22T13:53:00+00:00", 8.68, 8.69, 8.66, 8.6619, 57449.0], ["2026-09-22T13:54:00+00:00", 8.665, 8.685, 8.645, 8.685, 80272.0], ["2026-09-22T13:55:00+00:00", 8.6854, 8.695, 8.68, 8.685, 63574.0], ["2026-09-22T13:56:00+00:00", 8.685, 8.69, 8.67, 8.685, 46087.0], ["2026-09-22T13:57:00+00:00", 8.68, 8.715, 8.65, 8.715, 158789.0], ["2026-09-22T13:58:00+00:00", 8.7164, 8.7899, 8.71, 8.78, 448799.0], ["2026-09-22T13:59:00+00:00", 8.785, 8.805, 8.77, 8.785, 177267.0], ["2026-09-22T14:00:00+00:00", 8.785, 8.79, 8.7, 8.7019, 264693.0], ["2026-09-22T14:01:00+00:00", 8.708, 8.72, 8.7, 8.72, 85338.0], ["2026-09-22T14:02:00+00:00", 8.715, 8.79, 8.71, 8.785, 204826.0], ["2026-09-22T14:03:00+00:00", 8.785, 8.81, 8.77, 8.8022, 107743.0], ["2026-09-22T14:04:00+00:00", 8.805, 8.82, 8.785, 8.7878, 60327.0], ["2026-09-22T14:05:00+00:00", 8.785, 8.8, 8.78, 8.785, 50149.0], ["2026-09-22T14:06:00+00:00", 8.79, 8.79, 8.765, 8.785, 182596.0], ["2026-09-22T14:07:00+00:00", 8.785, 8.8099, 8.78, 8.785, 74003.0], ["2026-09-22T14:08:00+00:00", 8.785, 8.795, 8.765, 8.7899, 167473.0], ["2026-09-22T14:09:00+00:00", 8.7832, 8.79, 8.78, 8.785, 76862.0], ["2026-09-22T14:10:00+00:00", 8.7868, 8.79, 8.765, 8.7795, 139411.0], ["2026-09-22T14:11:00+00:00", 8.78, 8.79, 8.7732, 8.7843, 42720.0], ["2026-09-22T14:12:00+00:00", 8.785, 8.79, 8.78, 8.79, 31944.0], ["2026-09-22T14:13:00+00:00", 8.7877, 8.84, 8.785, 8.8376, 149462.0], ["2026-09-22T14:14:00+00:00", 8.835, 8.84, 8.82, 8.825, 48185.0], ["2026-09-22T14:15:00+00:00", 8.825, 8.83, 8.8, 8.805, 43490.0], ["2026-09-22T14:16:00+00:00", 8.795, 8.8, 8.77, 8.78, 233135.0], ["2026-09-22T14:17:00+00:00", 8.78, 8.7899, 8.75, 8.78, 227968.0], ["2026-09-22T14:18:00+00:00", 8.79, 8.805, 8.77, 8.805, 157985.0], ["2026-09-22T14:19:00+00:00", 8.805, 8.81, 8.79, 8.7982, 40911.0], ["2026-09-22T14:20:00+00:00", 8.795, 8.7999, 8.78, 8.7874, 31835.0], ["2026-09-22T14:21:00+00:00", 8.785, 8.785, 8.755, 8.76, 374370.0], ["2026-09-22T14:22:00+00:00", 8.76, 8.7793, 8.755, 8.755, 46138.0], ["2026-09-22T14:23:00+00:00", 8.755, 8.76, 8.74, 8.745, 77542.0], ["2026-09-22T14:24:00+00:00", 8.7481, 8.7481, 8.7301, 8.745, 57999.0], ["2026-09-22T14:25:00+00:00", 8.745, 8.75, 8.7129, 8.72, 116534.0], ["2026-09-22T14:26:00+00:00", 8.73, 8.73, 8.71, 8.73, 49389.0], ["2026-09-22T14:27:00+00:00", 8.725, 8.73, 8.72, 8.725, 14291.0], ["2026-09-22T14:28:00+00:00", 8.725, 8.725, 8.69, 8.7, 109644.0], ["2026-09-22T14:29:00+00:00", 8.69, 8.73, 8.69, 8.725, 107288.0], ["2026-09-22T14:30:00+00:00", 8.725, 8.73, 8.714, 8.715, 28345.0], ["2026-09-22T14:31:00+00:00", 8.715, 8.73, 8.7101, 8.725, 79737.0], ["2026-09-22T14:32:00+00:00", 8.72, 8.73, 8.715, 8.715, 18194.0], ["2026-09-22T14:33:00+00:00", 8.7125, 8.7499, 8.71, 8.7499, 79011.0], ["2026-09-22T14:34:00+00:00", 8.745, 8.76, 8.735, 8.7499, 57689.0], ["2026-09-22T14:35:00+00:00", 8.7401, 8.745, 8.715, 8.715, 34255.0], ["2026-09-22T14:36:00+00:00", 8.72, 8.72, 8.71, 8.7197, 31815.0], ["2026-09-22T14:37:00+00:00", 8.715, 8.73, 8.71, 8.7255, 44889.0], ["2026-09-22T14:38:00+00:00", 8.7299, 8.7299, 8.685, 8.6861, 49661.0], ["2026-09-22T14:39:00+00:00", 8.69, 8.702, 8.64, 8.64, 171541.0], ["2026-09-22T14:40:00+00:00", 8.6486, 8.665, 8.64, 8.665, 72409.0], ["2026-09-22T14:41:00+00:00", 8.67, 8.67, 8.65, 8.6501, 39388.0], ["2026-09-22T14:42:00+00:00", 8.655, 8.66, 8.64, 8.64, 74105.0], ["2026-09-22T14:43:00+00:00", 8.645, 8.65, 8.63, 8.635, 96738.0], ["2026-09-22T14:44:00+00:00", 8.64, 8.67, 8.635, 8.645, 103516.0], ["2026-09-22T14:45:00+00:00", 8.6479, 8.6497, 8.63, 8.635, 48995.0], ["2026-09-22T14:46:00+00:00", 8.635, 8.64, 8.61, 8.61, 72642.0], ["2026-09-22T14:47:00+00:00", 8.61, 8.62, 8.61, 8.6183, 44210.0], ["2026-09-22T14:48:00+00:00", 8.6101, 8.62, 8.605, 8.61, 48638.0], ["2026-09-22T14:49:00+00:00", 8.61, 8.62, 8.6, 8.615, 80901.0], ["2026-09-22T14:50:00+00:00", 8.615, 8.62, 8.61, 8.615, 6980.0], ["2026-09-22T14:51:00+00:00", 8.615, 8.62, 8.6, 8.605, 38650.0], ["2026-09-22T14:52:00+00:00", 8.61, 8.61, 8.6, 8.6099, 20540.0], ["2026-09-22T14:53:00+00:00", 8.605, 8.61, 8.6, 8.609, 19074.0], ["2026-09-22T14:54:00+00:00", 8.6, 8.64, 8.6, 8.64, 72436.0], ["2026-09-22T14:55:00+00:00", 8.6366, 8.66, 8.635, 8.64, 100561.0], ["2026-09-22T14:56:00+00:00", 8.645, 8.645, 8.635, 8.635, 25432.0], ["2026-09-22T14:57:00+00:00", 8.6368, 8.6368, 8.605, 8.619, 69484.0], ["2026-09-22T14:58:00+00:00", 8.61, 8.6101, 8.565, 8.575, 164534.0], ["2026-09-22T14:59:00+00:00", 8.58, 8.5873, 8.575, 8.58, 52983.0], ["2026-09-22T15:00:00+00:00", 8.575, 8.58, 8.5401, 8.545, 75948.0], ["2026-09-22T15:01:00+00:00", 8.54, 8.56, 8.54, 8.5477, 67681.0], ["2026-09-22T15:02:00+00:00", 8.545, 8.55, 8.54, 8.5473, 28288.0], ["2026-09-22T15:03:00+00:00", 8.54, 8.56, 8.535, 8.555, 86143.0], ["2026-09-22T15:04:00+00:00", 8.555, 8.56, 8.55, 8.555, 50287.0], ["2026-09-22T15:05:00+00:00", 8.555, 8.57, 8.5532, 8.565, 23098.0], ["2026-09-22T15:06:00+00:00", 8.56, 8.57, 8.56, 8.565, 19758.0], ["2026-09-22T15:07:00+00:00", 8.56, 8.59, 8.56, 8.5875, 28474.0], ["2026-09-22T15:08:00+00:00", 8.585, 8.5899, 8.575, 8.58, 29557.0], ["2026-09-22T15:09:00+00:00", 8.575, 8.59, 8.572, 8.5832, 28096.0], ["2026-09-22T15:10:00+00:00", 8.5801, 8.5978, 8.58, 8.59, 71386.0], ["2026-09-22T15:11:00+00:00", 8.585, 8.6, 8.58, 8.585, 82958.0], ["2026-09-22T15:12:00+00:00", 8.585, 8.585, 8.565, 8.5675, 31101.0], ["2026-09-22T15:13:00+00:00", 8.565, 8.57, 8.55, 8.565, 38670.0], ["2026-09-22T15:14:00+00:00", 8.56, 8.59, 8.56, 8.585, 66730.0], ["2026-09-22T15:15:00+00:00", 8.585, 8.59, 8.58, 8.59, 21747.0], ["2026-09-22T15:16:00+00:00", 8.585, 8.59, 8.57, 8.5874, 31396.0], ["2026-09-22T15:17:00+00:00", 8.58, 8.58, 8.545, 8.55, 44063.0], ["2026-09-22T15:18:00+00:00", 8.5503, 8.56, 8.55, 8.55, 8873.0], ["2026-09-22T15:19:00+00:00", 8.555, 8.56, 8.55, 8.55, 20716.0], ["2026-09-22T15:20:00+00:00", 8.555, 8.5573, 8.535, 8.545, 69508.0], ["2026-09-22T15:21:00+00:00", 8.545, 8.5499, 8.52, 8.525, 53563.0], ["2026-09-22T15:22:00+00:00", 8.525, 8.525, 8.51, 8.515, 38291.0], ["2026-09-22T15:23:00+00:00", 8.515, 8.52, 8.465, 8.475, 220941.0], ["2026-09-22T15:24:00+00:00", 8.475, 8.5, 8.4728, 8.495, 120179.0], ["2026-09-22T15:25:00+00:00", 8.4974, 8.5275, 8.49, 8.525, 65234.0], ["2026-09-22T15:26:00+00:00", 8.5205, 8.5295, 8.52, 8.525, 10422.0], ["2026-09-22T15:27:00+00:00", 8.52, 8.52, 8.5, 8.5023, 32668.0], ["2026-09-22T15:28:00+00:00", 8.505, 8.52, 8.5, 8.5076, 43156.0], ["2026-09-22T15:29:00+00:00", 8.5095, 8.5196, 8.505, 8.515, 17823.0], ["2026-09-22T15:30:00+00:00", 8.51, 8.52, 8.51, 8.515, 11748.0], ["2026-09-22T15:31:00+00:00", 8.515, 8.53, 8.51, 8.525, 18897.0], ["2026-09-22T15:32:00+00:00", 8.5295, 8.545, 8.52, 8.525, 90858.0], ["2026-09-22T15:33:00+00:00", 8.5268, 8.5268, 8.51, 8.52, 36198.0], ["2026-09-22T15:34:00+00:00", 8.51, 8.52, 8.51, 8.515, 26727.0], ["2026-09-22T15:35:00+00:00", 8.51, 8.51, 8.5, 8.505, 49137.0], ["2026-09-22T15:36:00+00:00", 8.5, 8.525, 8.5, 8.515, 69732.0], ["2026-09-22T15:37:00+00:00", 8.515, 8.52, 8.5, 8.505, 28587.0], ["2026-09-22T15:38:00+00:00", 8.51, 8.51, 8.5, 8.51, 28283.0], ["2026-09-22T15:39:00+00:00", 8.5, 8.51, 8.5, 8.51, 8670.0], ["2026-09-22T15:40:00+00:00", 8.505, 8.52, 8.505, 8.52, 32805.0], ["2026-09-22T15:41:00+00:00", 8.52, 8.527, 8.5101, 8.527, 34899.0], ["2026-09-22T15:42:00+00:00", 8.5295, 8.545, 8.51, 8.5432, 36179.0], ["2026-09-22T15:43:00+00:00", 8.5432, 8.575, 8.5432, 8.568, 30263.0], ["2026-09-22T15:44:00+00:00", 8.565, 8.5688, 8.5329, 8.545, 37228.0], ["2026-09-22T15:45:00+00:00", 8.5495, 8.55, 8.535, 8.5478, 19579.0], ["2026-09-22T15:46:00+00:00", 8.54, 8.55, 8.54, 8.545, 17780.0], ["2026-09-22T15:47:00+00:00", 8.545, 8.565, 8.54, 8.56, 24755.0], ["2026-09-22T15:48:00+00:00", 8.55, 8.5686, 8.55, 8.555, 43034.0], ["2026-09-22T15:49:00+00:00", 8.5577, 8.558, 8.54, 8.545, 29235.0], ["2026-09-22T15:50:00+00:00", 8.545, 8.545, 8.51, 8.52, 42744.0], ["2026-09-22T15:51:00+00:00", 8.515, 8.515, 8.505, 8.505, 18449.0], ["2026-09-22T15:52:00+00:00", 8.5078, 8.51, 8.5, 8.5, 52046.0], ["2026-09-22T15:53:00+00:00", 8.5, 8.51, 8.49, 8.495, 30230.0], ["2026-09-22T15:54:00+00:00", 8.495, 8.5099, 8.4901, 8.505, 23220.0], ["2026-09-22T15:55:00+00:00", 8.5, 8.5099, 8.5, 8.5074, 27624.0], ["2026-09-22T15:56:00+00:00", 8.5, 8.5074, 8.49, 8.492, 14787.0], ["2026-09-22T15:57:00+00:00", 8.499, 8.499, 8.48, 8.49, 16156.0], ["2026-09-22T15:58:00+00:00", 8.485, 8.5077, 8.48, 8.4981, 44556.0], ["2026-09-22T15:59:00+00:00", 8.5, 8.5, 8.49, 8.5, 28931.0], ["2026-09-22T16:00:00+00:00", 8.5, 8.515, 8.5, 8.5127, 9087.0], ["2026-09-22T16:01:00+00:00", 8.51, 8.5198, 8.5, 8.5099, 13192.0], ["2026-09-22T16:02:00+00:00", 8.505, 8.51, 8.4923, 8.4923, 38705.0], ["2026-09-22T16:03:00+00:00", 8.495, 8.4999, 8.485, 8.485, 27996.0], ["2026-09-22T16:04:00+00:00", 8.48, 8.5076, 8.475, 8.495, 111033.0], ["2026-09-22T16:05:00+00:00", 8.49, 8.51, 8.49, 8.5, 19064.0], ["2026-09-22T16:06:00+00:00", 8.5, 8.5, 8.46, 8.465, 76583.0], ["2026-09-22T16:07:00+00:00", 8.4675, 8.48, 8.46, 8.475, 28446.0], ["2026-09-22T16:08:00+00:00", 8.475, 8.4791, 8.46, 8.475, 28139.0], ["2026-09-22T16:09:00+00:00", 8.4797, 8.4797, 8.46, 8.465, 32048.0], ["2026-09-22T16:10:00+00:00", 8.465, 8.47, 8.4627, 8.4695, 11975.0], ["2026-09-22T16:11:00+00:00", 8.465, 8.47, 8.4632, 8.465, 3234.0], ["2026-09-22T16:12:00+00:00", 8.4697, 8.47, 8.46, 8.47, 8216.0], ["2026-09-22T16:13:00+00:00", 8.465, 8.48, 8.465, 8.48, 19992.0], ["2026-09-22T16:14:00+00:00", 8.4797, 8.49, 8.478, 8.49, 9796.0], ["2026-09-22T16:15:00+00:00", 8.49, 8.5, 8.48, 8.495, 20436.0], ["2026-09-22T16:16:00+00:00", 8.498, 8.51, 8.495, 8.5, 40806.0], ["2026-09-22T16:17:00+00:00", 8.4998, 8.5099, 8.493, 8.5099, 24399.0], ["2026-09-22T16:18:00+00:00", 8.51, 8.51, 8.5, 8.5001, 9168.0], ["2026-09-22T16:19:00+00:00", 8.5, 8.505, 8.495, 8.495, 11513.0], ["2026-09-22T16:20:00+00:00", 8.495, 8.4969, 8.49, 8.4922, 19435.0], ["2026-09-22T16:21:00+00:00", 8.495, 8.5, 8.49, 8.495, 28540.0], ["2026-09-22T16:22:00+00:00", 8.495, 8.495, 8.47, 8.49, 71701.0], ["2026-09-22T16:23:00+00:00", 8.485, 8.49, 8.48, 8.49, 8701.0], ["2026-09-22T16:24:00+00:00", 8.49, 8.525, 8.48, 8.5099, 86585.0], ["2026-09-22T16:25:00+00:00", 8.5083, 8.52, 8.5083, 8.515, 10884.0], ["2026-09-22T16:26:00+00:00", 8.515, 8.5175, 8.51, 8.5175, 5884.0], ["2026-09-22T16:27:00+00:00", 8.515, 8.515, 8.505, 8.505, 22120.0], ["2026-09-22T16:28:00+00:00", 8.505, 8.505, 8.47, 8.4786, 83377.0], ["2026-09-22T16:29:00+00:00", 8.475, 8.485, 8.47, 8.485, 21900.0], ["2026-09-22T16:30:00+00:00", 8.48, 8.49, 8.48, 8.485, 5925.0], ["2026-09-22T16:31:00+00:00", 8.485, 8.485, 8.4799, 8.4799, 16681.0], ["2026-09-22T16:32:00+00:00", 8.47, 8.495, 8.47, 8.4901, 35516.0], ["2026-09-22T16:33:00+00:00", 8.5, 8.505, 8.495, 8.505, 10483.0], ["2026-09-22T16:34:00+00:00", 8.505, 8.505, 8.505, 8.505, 759.0], ["2026-09-22T16:35:00+00:00", 8.505, 8.515, 8.5041, 8.5078, 16122.0], ["2026-09-22T16:36:00+00:00", 8.51, 8.525, 8.5, 8.52, 16137.0], ["2026-09-22T16:37:00+00:00", 8.525, 8.53, 8.515, 8.53, 36657.0], ["2026-09-22T16:38:00+00:00", 8.525, 8.53, 8.515, 8.515, 12322.0], ["2026-09-22T16:39:00+00:00", 8.5199, 8.52, 8.5009, 8.5009, 16997.0], ["2026-09-22T16:40:00+00:00", 8.51, 8.52, 8.505, 8.52, 29440.0], ["2026-09-22T16:41:00+00:00", 8.525, 8.53, 8.52, 8.53, 28777.0], ["2026-09-22T16:42:00+00:00", 8.525, 8.545, 8.52, 8.526, 55666.0], ["2026-09-22T16:43:00+00:00", 8.525, 8.5299, 8.515, 8.5295, 38709.0], ["2026-09-22T16:44:00+00:00", 8.525, 8.55, 8.52, 8.535, 189854.0], ["2026-09-22T16:45:00+00:00", 8.535, 8.54, 8.5201, 8.525, 30266.0], ["2026-09-22T16:46:00+00:00", 8.5275, 8.53, 8.524, 8.525, 10127.0], ["2026-09-22T16:47:00+00:00", 8.52, 8.5272, 8.52, 8.525, 7091.0], ["2026-09-22T16:48:00+00:00", 8.5268, 8.565, 8.525, 8.555, 92900.0], ["2026-09-22T16:49:00+00:00", 8.555, 8.56, 8.5514, 8.555, 19059.0], ["2026-09-22T16:50:00+00:00", 8.555, 8.565, 8.555, 8.555, 34180.0], ["2026-09-22T16:51:00+00:00", 8.5599, 8.56, 8.545, 8.555, 47073.0], ["2026-09-22T16:52:00+00:00", 8.555, 8.5577, 8.545, 8.555, 38145.0], ["2026-09-22T16:53:00+00:00", 8.555, 8.555, 8.545, 8.555, 37979.0], ["2026-09-22T16:54:00+00:00", 8.555, 8.555, 8.545, 8.555, 44136.0], ["2026-09-22T16:55:00+00:00", 8.555, 8.5594, 8.54, 8.5408, 23482.0], ["2026-09-22T16:56:00+00:00", 8.54, 8.5672, 8.54, 8.565, 68591.0], ["2026-09-22T16:57:00+00:00", 8.57, 8.57, 8.5403, 8.545, 87216.0], ["2026-09-22T16:58:00+00:00", 8.54, 8.55, 8.54, 8.5475, 5145.0], ["2026-09-22T16:59:00+00:00", 8.55, 8.555, 8.543, 8.555, 38686.0], ["2026-09-22T17:00:00+00:00", 8.555, 8.5599, 8.545, 8.545, 33261.0], ["2026-09-22T17:01:00+00:00", 8.545, 8.55, 8.545, 8.545, 5589.0], ["2026-09-22T17:02:00+00:00", 8.545, 8.55, 8.545, 8.5452, 7458.0], ["2026-09-22T17:03:00+00:00", 8.55, 8.55, 8.54, 8.55, 5330.0], ["2026-09-22T17:04:00+00:00", 8.54, 8.55, 8.53, 8.5397, 57267.0], ["2026-09-22T17:05:00+00:00", 8.53, 8.5498, 8.53, 8.545, 34916.0], ["2026-09-22T17:06:00+00:00", 8.5481, 8.5499, 8.545, 8.5499, 3745.0], ["2026-09-22T17:07:00+00:00", 8.545, 8.5468, 8.53, 8.535, 17048.0], ["2026-09-22T17:08:00+00:00", 8.53, 8.5387, 8.52, 8.5271, 41767.0], ["2026-09-22T17:09:00+00:00", 8.52, 8.525, 8.51, 8.525, 24702.0], ["2026-09-22T17:10:00+00:00", 8.525, 8.525, 8.52, 8.525, 22717.0], ["2026-09-22T17:11:00+00:00", 8.525, 8.5277, 8.523, 8.525, 4116.0], ["2026-09-22T17:12:00+00:00", 8.53, 8.53, 8.525, 8.525, 1488.0], ["2026-09-22T17:13:00+00:00", 8.53, 8.5399, 8.53, 8.535, 11484.0], ["2026-09-22T17:14:00+00:00", 8.5309, 8.5325, 8.5309, 8.5325, 1285.0], ["2026-09-22T17:15:00+00:00", 8.535, 8.54, 8.5332, 8.535, 26708.0], ["2026-09-22T17:16:00+00:00", 8.535, 8.55, 8.535, 8.54, 30996.0], ["2026-09-22T17:17:00+00:00", 8.54, 8.545, 8.5301, 8.545, 18190.0], ["2026-09-22T17:18:00+00:00", 8.545, 8.55, 8.542, 8.545, 10556.0], ["2026-09-22T17:19:00+00:00", 8.5471, 8.55, 8.5401, 8.545, 36836.0], ["2026-09-22T17:20:00+00:00", 8.545, 8.5498, 8.532, 8.5322, 20010.0], ["2026-09-22T17:21:00+00:00", 8.535, 8.54, 8.53, 8.535, 2741.0], ["2026-09-22T17:22:00+00:00", 8.54, 8.5568, 8.535, 8.555, 38910.0], ["2026-09-22T17:23:00+00:00", 8.555, 8.555, 8.545, 8.55, 35007.0], ["2026-09-22T17:24:00+00:00", 8.555, 8.5594, 8.555, 8.555, 6436.0], ["2026-09-22T17:25:00+00:00", 8.5586, 8.5599, 8.55, 8.555, 5394.0], ["2026-09-22T17:26:00+00:00", 8.555, 8.56, 8.5511, 8.555, 4050.0], ["2026-09-22T17:27:00+00:00", 8.555, 8.56, 8.55, 8.555, 22195.0], ["2026-09-22T17:28:00+00:00", 8.555, 8.565, 8.53, 8.535, 169974.0], ["2026-09-22T17:29:00+00:00", 8.535, 8.55, 8.535, 8.545, 20913.0], ["2026-09-22T17:30:00+00:00", 8.545, 8.545, 8.54, 8.545, 11561.0], ["2026-09-22T17:31:00+00:00", 8.545, 8.5472, 8.51, 8.515, 52658.0], ["2026-09-22T17:32:00+00:00", 8.5114, 8.5199, 8.5, 8.5, 41935.0], ["2026-09-22T17:33:00+00:00", 8.505, 8.51, 8.5, 8.505, 6273.0], ["2026-09-22T17:34:00+00:00", 8.505, 8.515, 8.5, 8.505, 26055.0], ["2026-09-22T17:35:00+00:00", 8.515, 8.52, 8.515, 8.52, 19260.0], ["2026-09-22T17:36:00+00:00", 8.52, 8.52, 8.515, 8.515, 7519.0], ["2026-09-22T17:37:00+00:00", 8.515, 8.52, 8.515, 8.5199, 14483.0], ["2026-09-22T17:38:00+00:00", 8.515, 8.52, 8.51, 8.515, 5440.0], ["2026-09-22T17:39:00+00:00", 8.51, 8.5197, 8.51, 8.515, 11206.0], ["2026-09-22T17:40:00+00:00", 8.515, 8.525, 8.505, 8.505, 134457.0], ["2026-09-22T17:41:00+00:00", 8.505, 8.52, 8.505, 8.515, 34805.0], ["2026-09-22T17:42:00+00:00", 8.52, 8.52, 8.51, 8.515, 31632.0], ["2026-09-22T17:43:00+00:00", 8.515, 8.53, 8.51, 8.53, 25455.0], ["2026-09-22T17:44:00+00:00", 8.5293, 8.53, 8.525, 8.53, 2917.0], ["2026-09-22T17:45:00+00:00", 8.53, 8.54, 8.5261, 8.5381, 26446.0], ["2026-09-22T17:46:00+00:00", 8.5345, 8.54, 8.5301, 8.54, 5830.0], ["2026-09-22T17:47:00+00:00", 8.5381, 8.54, 8.53, 8.535, 7654.0], ["2026-09-22T17:48:00+00:00", 8.5395, 8.5399, 8.535, 8.535, 16890.0], ["2026-09-22T17:49:00+00:00", 8.535, 8.54, 8.53, 8.535, 5196.0], ["2026-09-22T17:50:00+00:00", 8.53, 8.555, 8.53, 8.5378, 103596.0], ["2026-09-22T17:51:00+00:00", 8.5322, 8.54, 8.531, 8.54, 31325.0], ["2026-09-22T17:52:00+00:00", 8.54, 8.555, 8.535, 8.555, 33585.0], ["2026-09-22T17:53:00+00:00", 8.555, 8.5591, 8.55, 8.55, 5091.0], ["2026-09-22T17:54:00+00:00", 8.555, 8.56, 8.5532, 8.555, 5423.0], ["2026-09-22T17:55:00+00:00", 8.56, 8.56, 8.555, 8.56, 3227.0], ["2026-09-22T17:56:00+00:00", 8.56, 8.575, 8.56, 8.5601, 47756.0], ["2026-09-22T17:57:00+00:00", 8.565, 8.57, 8.565, 8.565, 6483.0], ["2026-09-22T17:58:00+00:00", 8.5601, 8.5679, 8.5601, 8.565, 4100.0], ["2026-09-22T17:59:00+00:00", 8.57, 8.58, 8.564, 8.5773, 27214.0], ["2026-09-22T18:00:00+00:00", 8.575, 8.575, 8.5641, 8.565, 9882.0], ["2026-09-22T18:01:00+00:00", 8.565, 8.57, 8.55, 8.565, 56276.0], ["2026-09-22T18:02:00+00:00", 8.565, 8.57, 8.565, 8.57, 3429.0], ["2026-09-22T18:03:00+00:00", 8.565, 8.575, 8.565, 8.575, 20204.0], ["2026-09-22T18:04:00+00:00", 8.575, 8.575, 8.57, 8.57, 36991.0], ["2026-09-22T18:05:00+00:00", 8.58, 8.58, 8.56, 8.5699, 48393.0], ["2026-09-22T18:06:00+00:00", 8.5694, 8.57, 8.56, 8.565, 42867.0], ["2026-09-22T18:07:00+00:00", 8.565, 8.575, 8.565, 8.575, 49521.0], ["2026-09-22T18:08:00+00:00", 8.575, 8.58, 8.57, 8.575, 3841.0], ["2026-09-22T18:09:00+00:00", 8.575, 8.575, 8.57, 8.575, 13913.0], ["2026-09-22T18:10:00+00:00", 8.57, 8.5772, 8.57, 8.575, 3719.0], ["2026-09-22T18:11:00+00:00", 8.575, 8.577, 8.56, 8.565, 17647.0], ["2026-09-22T18:12:00+00:00", 8.565, 8.565, 8.56, 8.56, 7118.0], ["2026-09-22T18:13:00+00:00", 8.56, 8.57, 8.56, 8.565, 9477.0], ["2026-09-22T18:14:00+00:00", 8.565, 8.57, 8.565, 8.565, 8502.0], ["2026-09-22T18:15:00+00:00", 8.565, 8.5673, 8.56, 8.565, 3337.0], ["2026-09-22T18:16:00+00:00", 8.565, 8.58, 8.565, 8.5772, 38636.0], ["2026-09-22T18:17:00+00:00", 8.575, 8.5772, 8.571, 8.575, 10881.0], ["2026-09-22T18:18:00+00:00", 8.575, 8.585, 8.57, 8.585, 37847.0], ["2026-09-22T18:19:00+00:00", 8.585, 8.5867, 8.58, 8.5804, 3318.0], ["2026-09-22T18:20:00+00:00", 8.587, 8.6, 8.585, 8.595, 27644.0], ["2026-09-22T18:21:00+00:00", 8.595, 8.595, 8.57, 8.585, 107114.0], ["2026-09-22T18:22:00+00:00", 8.585, 8.6, 8.585, 8.59, 41274.0], ["2026-09-22T18:23:00+00:00", 8.5923, 8.6, 8.585, 8.59, 32032.0], ["2026-09-22T18:24:00+00:00", 8.59, 8.595, 8.59, 8.595, 5484.0], ["2026-09-22T18:25:00+00:00", 8.6, 8.61, 8.59, 8.6, 79274.0], ["2026-09-22T18:26:00+00:00", 8.595, 8.5992, 8.585, 8.585, 35647.0], ["2026-09-22T18:27:00+00:00", 8.59, 8.59, 8.58, 8.58, 83062.0], ["2026-09-22T18:28:00+00:00", 8.585, 8.5898, 8.58, 8.58, 15074.0], ["2026-09-22T18:29:00+00:00", 8.58, 8.585, 8.58, 8.58, 9674.0], ["2026-09-22T18:30:00+00:00", 8.58, 8.59, 8.575, 8.59, 39405.0], ["2026-09-22T18:31:00+00:00", 8.585, 8.5872, 8.58, 8.585, 7925.0], ["2026-09-22T18:32:00+00:00", 8.585, 8.59, 8.57, 8.575, 26092.0], ["2026-09-22T18:33:00+00:00", 8.578, 8.578, 8.565, 8.565, 113579.0], ["2026-09-22T18:34:00+00:00", 8.5671, 8.575, 8.56, 8.565, 139854.0], ["2026-09-22T18:35:00+00:00", 8.565, 8.57, 8.56, 8.565, 9600.0], ["2026-09-22T18:36:00+00:00", 8.565, 8.5697, 8.5605, 8.5697, 3635.0], ["2026-09-22T18:37:00+00:00", 8.565, 8.565, 8.54, 8.55, 35527.0], ["2026-09-22T18:38:00+00:00", 8.54, 8.55, 8.54, 8.545, 58348.0], ["2026-09-22T18:39:00+00:00", 8.545, 8.565, 8.545, 8.565, 67485.0], ["2026-09-22T18:40:00+00:00", 8.56, 8.575, 8.56, 8.575, 29179.0], ["2026-09-22T18:41:00+00:00", 8.575, 8.5788, 8.57, 8.575, 14182.0], ["2026-09-22T18:42:00+00:00", 8.58, 8.59, 8.575, 8.585, 97325.0], ["2026-09-22T18:43:00+00:00", 8.585, 8.59, 8.565, 8.58, 222022.0], ["2026-09-22T18:44:00+00:00", 8.575, 8.59, 8.5742, 8.585, 25819.0], ["2026-09-22T18:45:00+00:00", 8.585, 8.5968, 8.58, 8.585, 173842.0], ["2026-09-22T18:46:00+00:00", 8.585, 8.595, 8.583, 8.595, 138376.0], ["2026-09-22T18:47:00+00:00", 8.595, 8.605, 8.59, 8.595, 134372.0], ["2026-09-22T18:48:00+00:00", 8.595, 8.6, 8.57, 8.575, 223645.0], ["2026-09-22T18:49:00+00:00", 8.5773, 8.58, 8.57, 8.575, 102962.0], ["2026-09-22T18:50:00+00:00", 8.575, 8.58, 8.56, 8.57, 172309.0], ["2026-09-22T18:51:00+00:00", 8.575, 8.58, 8.5726, 8.575, 61254.0], ["2026-09-22T18:52:00+00:00", 8.575, 8.58, 8.57, 8.575, 5838.0], ["2026-09-22T18:53:00+00:00", 8.575, 8.5775, 8.565, 8.565, 24589.0], ["2026-09-22T18:54:00+00:00", 8.5603, 8.565, 8.56, 8.565, 17218.0], ["2026-09-22T18:55:00+00:00", 8.565, 8.5686, 8.56, 8.565, 11567.0], ["2026-09-22T18:56:00+00:00", 8.565, 8.5664, 8.56, 8.56, 22985.0], ["2026-09-22T18:57:00+00:00", 8.56, 8.57, 8.56, 8.5698, 28266.0], ["2026-09-22T18:58:00+00:00", 8.57, 8.585, 8.565, 8.575, 125431.0], ["2026-09-22T18:59:00+00:00", 8.58, 8.58, 8.57, 8.575, 5050.0], ["2026-09-22T19:00:00+00:00", 8.575, 8.575, 8.57, 8.575, 3175.0], ["2026-09-22T19:01:00+00:00", 8.57, 8.58, 8.56, 8.565, 35717.0], ["2026-09-22T19:02:00+00:00", 8.565, 8.57, 8.56, 8.565, 17890.0], ["2026-09-22T19:03:00+00:00", 8.57, 8.615, 8.565, 8.615, 67726.0], ["2026-09-22T19:04:00+00:00", 8.615, 8.62, 8.61, 8.615, 27224.0], ["2026-09-22T19:05:00+00:00", 8.6171, 8.62, 8.61, 8.6191, 17712.0], ["2026-09-22T19:06:00+00:00", 8.615, 8.62, 8.61, 8.615, 15014.0], ["2026-09-22T19:07:00+00:00", 8.615, 8.615, 8.605, 8.605, 143317.0], ["2026-09-22T19:08:00+00:00", 8.605, 8.61, 8.6, 8.61, 32996.0], ["2026-09-22T19:09:00+00:00", 8.615, 8.62, 8.61, 8.6199, 18293.0], ["2026-09-22T19:10:00+00:00", 8.615, 8.63, 8.605, 8.6299, 63558.0], ["2026-09-22T19:11:00+00:00", 8.625, 8.64, 8.6228, 8.635, 34758.0], ["2026-09-22T19:12:00+00:00", 8.635, 8.645, 8.625, 8.635, 45146.0], ["2026-09-22T19:13:00+00:00", 8.64, 8.67, 8.635, 8.6681, 88790.0], ["2026-09-22T19:14:00+00:00", 8.67, 8.675, 8.65, 8.6681, 81981.0], ["2026-09-22T19:15:00+00:00", 8.665, 8.68, 8.66, 8.665, 62945.0], ["2026-09-22T19:16:00+00:00", 8.667, 8.675, 8.66, 8.675, 39240.0], ["2026-09-22T19:17:00+00:00", 8.675, 8.68, 8.67, 8.68, 11220.0], ["2026-09-22T19:18:00+00:00", 8.6708, 8.68, 8.6708, 8.675, 9845.0], ["2026-09-22T19:19:00+00:00", 8.675, 8.69, 8.6736, 8.69, 33698.0], ["2026-09-22T19:20:00+00:00", 8.69, 8.695, 8.68, 8.685, 43678.0], ["2026-09-22T19:21:00+00:00", 8.69, 8.69, 8.6807, 8.685, 15327.0], ["2026-09-22T19:22:00+00:00", 8.689, 8.69, 8.6806, 8.6809, 18975.0], ["2026-09-22T19:23:00+00:00", 8.68, 8.685, 8.66, 8.665, 64727.0], ["2026-09-22T19:24:00+00:00", 8.665, 8.665, 8.65, 8.6586, 68759.0], ["2026-09-22T19:25:00+00:00", 8.655, 8.6796, 8.653, 8.6796, 30281.0], ["2026-09-22T19:26:00+00:00", 8.675, 8.68, 8.67, 8.675, 15482.0], ["2026-09-22T19:27:00+00:00", 8.6789, 8.6789, 8.66, 8.665, 38024.0], ["2026-09-22T19:28:00+00:00", 8.665, 8.68, 8.66, 8.66, 68863.0], ["2026-09-22T19:29:00+00:00", 8.66, 8.69, 8.65, 8.675, 260180.0], ["2026-09-22T19:30:00+00:00", 8.68, 8.68, 8.635, 8.64, 84050.0], ["2026-09-22T19:31:00+00:00", 8.635, 8.64, 8.625, 8.625, 24979.0], ["2026-09-22T19:32:00+00:00", 8.625, 8.625, 8.575, 8.585, 91052.0], ["2026-09-22T19:33:00+00:00", 8.585, 8.6, 8.58, 8.585, 75715.0], ["2026-09-22T19:34:00+00:00", 8.5899, 8.61, 8.5899, 8.6096, 44703.0], ["2026-09-22T19:35:00+00:00", 8.61, 8.62, 8.595, 8.61, 141927.0], ["2026-09-22T19:36:00+00:00", 8.605, 8.6097, 8.5712, 8.5789, 74589.0], ["2026-09-22T19:37:00+00:00", 8.575, 8.577, 8.56, 8.565, 26774.0], ["2026-09-22T19:38:00+00:00", 8.565, 8.565, 8.54, 8.545, 111063.0], ["2026-09-22T19:39:00+00:00", 8.55, 8.55, 8.54, 8.545, 17840.0], ["2026-09-22T19:40:00+00:00", 8.545, 8.545, 8.53, 8.535, 70686.0], ["2026-09-22T19:41:00+00:00", 8.535, 8.56, 8.53, 8.545, 87099.0], ["2026-09-22T19:42:00+00:00", 8.5475, 8.5475, 8.53, 8.5412, 67652.0], ["2026-09-22T19:43:00+00:00", 8.545, 8.565, 8.545, 8.55, 101375.0], ["2026-09-22T19:44:00+00:00", 8.555, 8.5552, 8.54, 8.545, 40871.0], ["2026-09-22T19:45:00+00:00", 8.55, 8.555, 8.54, 8.545, 123855.0], ["2026-09-22T19:46:00+00:00", 8.545, 8.6, 8.545, 8.595, 188109.0], ["2026-09-22T19:47:00+00:00", 8.6, 8.6, 8.593, 8.6, 22625.0], ["2026-09-22T19:48:00+00:00", 8.599, 8.6271, 8.59, 8.62, 239358.0], ["2026-09-22T19:49:00+00:00", 8.615, 8.62, 8.61, 8.615, 7997.0], ["2026-09-22T19:50:00+00:00", 8.61, 8.615, 8.58, 8.595, 225336.0], ["2026-09-22T19:51:00+00:00", 8.6, 8.6, 8.595, 8.6, 22728.0], ["2026-09-22T19:52:00+00:00", 8.59, 8.615, 8.59, 8.61, 62599.0], ["2026-09-22T19:53:00+00:00", 8.605, 8.615, 8.59, 8.59, 125665.0], ["2026-09-22T19:54:00+00:00", 8.595, 8.61, 8.59, 8.605, 76711.0], ["2026-09-22T19:55:00+00:00", 8.605, 8.61, 8.5902, 8.5902, 190672.0], ["2026-09-22T19:56:00+00:00", 8.595, 8.61, 8.59, 8.605, 236601.0], ["2026-09-22T19:57:00+00:00", 8.61, 8.63, 8.605, 8.615, 273264.0], ["2026-09-22T19:58:00+00:00", 8.615, 8.63, 8.6013, 8.605, 535090.0], ["2026-09-22T19:59:00+00:00", 8.605, 8.635, 8.605, 8.635, 534346.0], ["2026-09-22T20:00:00+00:00", 8.63, 8.6518, 8.5922, 8.613, 1037329.0]]