[["2026-09-23T13:30:00+00:00", 8.6, 8.64, 8.53, 8.555, 564411.0], ["2026-09-23T13:31:00+00:00", 8.5501, 8.625, 8.51, 8.5299, 77247.0], ["2026-09-23T13:32:00+00:00", 8.5266, 8.61, 8.52, 8.6073, 60917.0], ["2026-09-23T13:33:00+00:00", 8.595, 8.61, 8.56, 8.61, 103169.0], ["2026-09-23T13:34:00+00:00", 8.58, 8.585, 8.475, 8.5, 156553.0], ["2026-09-23T13:35:00+00:00", 8.5, 8.58, 8.5, 8.55, 83763.0], ["2026-09-23T13:36:00+00:00", 8.54, 8.54, 8.5, 8.525, 70308.0], ["2026-09-23T13:37:00+00:00", 8.525, 8.58, 8.5216, 8.56, 110541.0], ["2026-09-23T13:38:00+00:00", 8.56, 8.57, 8.525, 8.555, 71170.0], ["2026-09-23T13:39:00+00:00", 8.555, 8.65, 8.55, 8.645, 120790.0], ["2026-09-23T13:40:00+00:00", 8.645, 8.68, 8.625, 8.665, 200516.0], ["2026-09-23T13:41:00+00:00", 8.665, 8.675, 8.64, 8.645, 81504.0], ["2026-09-23T13:42:00+00:00", 8.645, 8.65, 8.63, 8.6405, 56950.0], ["2026-09-23T13:43:00+00:00", 8.64, 8.655, 8.615, 8.63, 81633.0], ["2026-09-23T13:44:00+00:00", 8.635, 8.65, 8.615, 8.615, 58299.0], ["2026-09-23T13:45:00+00:00", 8.62, 8.625, 8.56, 8.5715, 63994.0], ["2026-09-23T13:46:00+00:00", 8.5768, 8.585, 8.56, 8.565, 118574.0], ["2026-09-23T13:47:00+00:00", 8.5601, 8.6, 8.55, 8.59, 161789.0], ["2026-09-23T13:48:00+00:00", 8.5899, 8.6, 8.585, 8.585, 38240.0], ["2026-09-23T13:49:00+00:00", 8.5801, 8.635, 8.58, 8.635, 69060.0], ["2026-09-23T13:50:00+00:00", 8.64, 8.67, 8.64, 8.66, 185690.0], ["2026-09-23T13:51:00+00:00", 8.66, 8.665, 8.6, 8.6, 81920.0], ["2026-09-23T13:52:00+00:00", 8.605, 8.61, 8.54, 8.545, 97937.0], ["2026-09-23T13:53:00+00:00", 8.545, 8.58, 8.54, 8.575, 98068.0], ["2026-09-23T13:54:00+00:00", 8.575, 8.595, 8.56, 8.595, 78905.0], ["2026-09-23T13:55:00+00:00", 8.595, 8.61, 8.59, 8.608, 97248.0], ["2026-09-23T13:56:00+00:00", 8.605, 8.61, 8.5918, 8.605, 38047.0], ["2026-09-23T13:57:00+00:00", 8.6, 8.615, 8.6, 8.615, 23209.0], ["2026-09-23T13:58:00+00:00", 8.615, 8.62, 8.595, 8.605, 83037.0], ["2026-09-23T13:59:00+00:00", 8.605, 8.61, 8.58, 8.595, 47332.0], ["2026-09-23T14:00:00+00:00", 8.6, 8.605, 8.575, 8.575, 29295.0], ["2026-09-23T14:01:00+00:00", 8.58, 8.6, 8.57, 8.6, 57152.0], ["2026-09-23T14:02:00+00:00", 8.6, 8.61, 8.5701, 8.575, 83064.0], ["2026-09-23T14:03:00+00:00", 8.57, 8.57, 8.55, 8.55, 51688.0], ["2026-09-23T14:04:00+00:00", 8.555, 8.57, 8.54, 8.545, 53615.0], ["2026-09-23T14:05:00+00:00", 8.545, 8.545, 8.505, 8.505, 39450.0], ["2026-09-23T14:06:00+00:00", 8.51, 8.52, 8.5, 8.515, 52641.0], ["2026-09-23T14:07:00+00:00", 8.515, 8.515, 8.43, 8.4375, 171018.0], ["2026-09-23T14:08:00+00:00", 8.4393, 8.45, 8.4217, 8.4381, 210225.0], ["2026-09-23T14:09:00+00:00", 8.43, 8.465, 8.42, 8.445, 137192.0], ["2026-09-23T14:10:00+00:00", 8.445, 8.465, 8.435, 8.445, 85952.0], ["2026-09-23T14:11:00+00:00", 8.4478, 8.4478, 8.42, 8.425, 36401.0], ["2026-09-23T14:12:00+00:00", 8.43, 8.445, 8.42, 8.425, 56477.0], ["2026-09-23T14:13:00+00:00", 8.43, 8.43, 8.41, 8.41, 27371.0], ["2026-09-23T14:14:00+00:00", 8.41, 8.45, 8.41, 8.435, 40784.0], ["2026-09-23T14:15:00+00:00", 8.435, 8.45, 8.4336, 8.4401, 11691.0], ["2026-09-23T14:16:00+00:00", 8.445, 8.445, 8.4305, 8.4399, 46776.0], ["2026-09-23T14:17:00+00:00", 8.44, 8.44, 8.41, 8.4324, 135686.0], ["2026-09-23T14:18:00+00:00", 8.43, 8.455, 8.425, 8.45, 123808.0], ["2026-09-23T14:19:00+00:00", 8.445, 8.46, 8.44, 8.45, 53378.0], ["2026-09-23T14:20:00+00:00", 8.445, 8.46, 8.445, 8.46, 46801.0], ["2026-09-23T14:21:00+00:00", 8.465, 8.465, 8.45, 8.45, 49520.0], ["2026-09-23T14:22:00+00:00", 8.455, 8.49, 8.45, 8.48, 115148.0], ["2026-09-23T14:23:00+00:00", 8.486, 8.505, 8.48, 8.495, 75646.0], ["2026-09-23T14:24:00+00:00", 8.495, 8.5, 8.48, 8.4984, 26068.0], ["2026-09-23T14:25:00+00:00", 8.495, 8.5, 8.485, 8.49, 16041.0], ["2026-09-23T14:26:00+00:00", 8.49, 8.495, 8.47, 8.47, 24145.0], ["2026-09-23T14:27:00+00:00", 8.47, 8.47, 8.45, 8.45, 34017.0], ["2026-09-23T14:28:00+00:00", 8.45, 8.4571, 8.44, 8.445, 58054.0], ["2026-09-23T14:29:00+00:00", 8.445, 8.445, 8.425, 8.425, 55866.0], ["2026-09-23T14:30:00+00:00", 8.425, 8.44, 8.42, 8.43, 42451.0], ["2026-09-23T14:31:00+00:00", 8.42, 8.43, 8.4101, 8.42, 58183.0], ["2026-09-23T14:32:00+00:00", 8.43, 8.44, 8.42, 8.44, 49045.0], ["2026-09-23T14:33:00+00:00", 8.44, 8.46, 8.435, 8.455, 59699.0], ["2026-09-23T14:34:00+00:00", 8.455, 8.46, 8.43, 8.43, 78730.0], ["2026-09-23T14:35:00+00:00", 8.425, 8.45, 8.42, 8.445, 69117.0], ["2026-09-23T14:36:00+00:00", 8.44, 8.455, 8.44, 8.455, 36238.0], ["2026-09-23T14:37:00+00:00", 8.455, 8.47, 8.4508, 8.461, 14242.0], ["2026-09-23T14:38:00+00:00", 8.465, 8.465, 8.445, 8.445, 24217.0], ["2026-09-23T14:39:00+00:00", 8.445, 8.45, 8.44, 8.44, 24538.0], ["2026-09-23T14:40:00+00:00", 8.4401, 8.45, 8.435, 8.435, 27594.0], ["2026-09-23T14:41:00+00:00", 8.435, 8.44, 8.425, 8.435, 30836.0], ["2026-09-23T14:42:00+00:00", 8.435, 8.4395, 8.43, 8.435, 8672.0], ["2026-09-23T14:43:00+00:00", 8.435, 8.44, 8.43, 8.44, 7106.0], ["2026-09-23T14:44:00+00:00", 8.435, 8.47, 8.435, 8.4682, 43639.0], ["2026-09-23T14:45:00+00:00", 8.4662, 8.4777, 8.455, 8.4626, 88101.0], ["2026-09-23T14:46:00+00:00", 8.465, 8.465, 8.4402, 8.455, 46808.0], ["2026-09-23T14:47:00+00:00", 8.4562, 8.4562, 8.445, 8.445, 11878.0], ["2026-09-23T14:48:00+00:00", 8.45, 8.46, 8.45, 8.4594, 12363.0], ["2026-09-23T14:49:00+00:00", 8.4597, 8.47, 8.4526, 8.4629, 20591.0], ["2026-09-23T14:50:00+00:00", 8.465, 8.475, 8.46, 8.46, 36451.0], ["2026-09-23T14:51:00+00:00", 8.46, 8.49, 8.45, 8.48, 91214.0], ["2026-09-23T14:52:00+00:00", 8.4873, 8.488, 8.48, 8.485, 4475.0], ["2026-09-23T14:53:00+00:00", 8.485, 8.505, 8.48, 8.505, 25884.0], ["2026-09-23T14:54:00+00:00", 8.5083, 8.52, 8.49, 8.495, 109548.0], ["2026-09-23T14:55:00+00:00", 8.495, 8.51, 8.475, 8.51, 85493.0], ["2026-09-23T14:56:00+00:00", 8.505, 8.51, 8.495, 8.505, 26999.0], ["2026-09-23T14:57:00+00:00", 8.5032, 8.51, 8.475, 8.505, 151385.0], ["2026-09-23T14:58:00+00:00", 8.5081, 8.51, 8.5, 8.505, 92981.0], ["2026-09-23T14:59:00+00:00", 8.505, 8.52, 8.5, 8.515, 33281.0], ["2026-09-23T15:00:00+00:00", 8.515, 8.515, 8.5, 8.51, 38949.0], ["2026-09-23T15:01:00+00:00", 8.515, 8.52, 8.505, 8.51, 29070.0], ["2026-09-23T15:02:00+00:00", 8.515, 8.53, 8.51, 8.515, 100273.0], ["2026-09-23T15:03:00+00:00", 8.515, 8.5159, 8.5, 8.5058, 25312.0], ["2026-09-23T15:04:00+00:00", 8.5, 8.505, 8.49, 8.49, 27866.0], ["2026-09-23T15:05:00+00:00", 8.495, 8.5, 8.49, 8.495, 34543.0], ["2026-09-23T15:06:00+00:00", 8.49, 8.51, 8.49, 8.495, 41523.0], ["2026-09-23T15:07:00+00:00", 8.49, 8.5, 8.49, 8.4901, 19305.0], ["2026-09-23T15:08:00+00:00", 8.495, 8.5, 8.49, 8.495, 14789.0], ["2026-09-23T15:09:00+00:00", 8.495, 8.5, 8.485, 8.485, 18075.0], ["2026-09-23T15:10:00+00:00", 8.48, 8.4874, 8.48, 8.48, 6528.0], ["2026-09-23T15:11:00+00:00", 8.48, 8.49, 8.47, 8.475, 51801.0], ["2026-09-23T15:12:00+00:00", 8.475, 8.48, 8.465, 8.475, 49510.0], ["2026-09-23T15:13:00+00:00", 8.475, 8.475, 8.465, 8.465, 19730.0], ["2026-09-23T15:14:00+00:00", 8.4677, 8.47, 8.46, 8.465, 17142.0], ["2026-09-23T15:15:00+00:00", 8.465, 8.48, 8.465, 8.475, 34912.0], ["2026-09-23T15:16:00+00:00", 8.48, 8.4896, 8.48, 8.4896, 20293.0], ["2026-09-23T15:17:00+00:00", 8.485, 8.485, 8.47, 8.47, 50586.0], ["2026-09-23T15:18:00+00:00", 8.475, 8.475, 8.4723, 8.475, 5457.0], ["2026-09-23T15:19:00+00:00", 8.475, 8.48, 8.475, 8.475, 18217.0], ["2026-09-23T15:20:00+00:00", 8.4761, 8.48, 8.47, 8.475, 12364.0], ["2026-09-23T15:21:00+00:00", 8.475, 8.475, 8.45, 8.465, 39417.0], ["2026-09-23T15:22:00+00:00", 8.465, 8.48, 8.465, 8.475, 27163.0], ["2026-09-23T15:23:00+00:00", 8.475, 8.49, 8.475, 8.485, 20095.0], ["2026-09-23T15:24:00+00:00", 8.485, 8.49, 8.475, 8.485, 71177.0], ["2026-09-23T15:25:00+00:00", 8.485, 8.49, 8.485, 8.489, 15240.0], ["2026-09-23T15:26:00+00:00", 8.48, 8.5, 8.48, 8.5, 25208.0], ["2026-09-23T15:27:00+00:00", 8.495, 8.5, 8.485, 8.4901, 105847.0], ["2026-09-23T15:28:00+00:00", 8.49, 8.495, 8.485, 8.485, 21315.0], ["2026-09-23T15:29:00+00:00", 8.49, 8.49, 8.465, 8.47, 22713.0], ["2026-09-23T15:30:00+00:00", 8.465, 8.48, 8.465, 8.47, 27014.0], ["2026-09-23T15:31:00+00:00", 8.47, 8.4799, 8.47, 8.475, 56155.0], ["2026-09-23T15:32:00+00:00", 8.475, 8.475, 8.45, 8.455, 24786.0], ["2026-09-23T15:33:00+00:00", 8.45, 8.45, 8.44, 8.45, 20599.0], ["2026-09-23T15:34:00+00:00", 8.45, 8.4698, 8.4429, 8.4698, 65750.0], ["2026-09-23T15:35:00+00:00", 8.47, 8.4732, 8.46, 8.4732, 59222.0], ["2026-09-23T15:36:00+00:00", 8.4732, 8.48, 8.47, 8.475, 40887.0], ["2026-09-23T15:37:00+00:00", 8.475, 8.475, 8.47, 8.475, 24488.0], ["2026-09-23T15:38:00+00:00", 8.475, 8.48, 8.475, 8.475, 20492.0], ["2026-09-23T15:39:00+00:00", 8.475, 8.48, 8.46, 8.4689, 28441.0], ["2026-09-23T15:40:00+00:00", 8.465, 8.47, 8.45, 8.45, 131627.0], ["2026-09-23T15:41:00+00:00", 8.445, 8.455, 8.4401, 8.445, 23167.0], ["2026-09-23T15:42:00+00:00", 8.45, 8.45, 8.44, 8.445, 8819.0], ["2026-09-23T15:43:00+00:00", 8.445, 8.45, 8.44, 8.45, 13689.0], ["2026-09-23T15:44:00+00:00", 8.445, 8.45, 8.4425, 8.45, 41045.0], ["2026-09-23T15:45:00+00:00", 8.4493, 8.46, 8.445, 8.455, 18096.0], ["2026-09-23T15:46:00+00:00", 8.455, 8.48, 8.455, 8.475, 52193.0], ["2026-09-23T15:47:00+00:00", 8.48, 8.48, 8.465, 8.465, 45088.0], ["2026-09-23T15:48:00+00:00", 8.465, 8.48, 8.465, 8.47, 51098.0], ["2026-09-23T15:49:00+00:00", 8.47, 8.4774, 8.4699, 8.475, 18057.0], ["2026-09-23T15:50:00+00:00", 8.475, 8.475, 8.4601, 8.4692, 29029.0], ["2026-09-23T15:51:00+00:00", 8.465, 8.465, 8.455, 8.455, 75013.0], ["2026-09-23T15:52:00+00:00", 8.46, 8.46, 8.45, 8.455, 26923.0], ["2026-09-23T15:53:00+00:00", 8.455, 8.459, 8.45, 8.45, 15044.0], ["2026-09-23T15:54:00+00:00", 8.455, 8.485, 8.455, 8.485, 116213.0], ["2026-09-23T15:55:00+00:00", 8.48, 8.49, 8.475, 8.485, 28637.0], ["2026-09-23T15:56:00+00:00", 8.485, 8.49, 8.475, 8.485, 265885.0], ["2026-09-23T15:57:00+00:00", 8.48, 8.49, 8.475, 8.485, 38229.0], ["2026-09-23T15:58:00+00:00", 8.48, 8.485, 8.4614, 8.47, 28867.0], ["2026-09-23T15:59:00+00:00", 8.47, 8.47, 8.46, 8.465, 6698.0], ["2026-09-23T16:00:00+00:00", 8.465, 8.47, 8.46, 8.465, 14942.0], ["2026-09-23T16:01:00+00:00", 8.46, 8.47, 8.44, 8.445, 47585.0], ["2026-09-23T16:02:00+00:00", 8.445, 8.45, 8.44, 8.44, 19376.0], ["2026-09-23T16:03:00+00:00", 8.445, 8.445, 8.44, 8.44, 18004.0], ["2026-09-23T16:04:00+00:00", 8.445, 8.445, 8.44, 8.445, 9741.0], ["2026-09-23T16:05:00+00:00", 8.445, 8.45, 8.44, 8.4489, 9036.0], ["2026-09-23T16:06:00+00:00", 8.445, 8.45, 8.44, 8.445, 12320.0], ["2026-09-23T16:07:00+00:00", 8.44, 8.45, 8.44, 8.44, 11802.0], ["2026-09-23T16:08:00+00:00", 8.445, 8.45, 8.435, 8.4397, 19422.0], ["2026-09-23T16:09:00+00:00", 8.4398, 8.45, 8.435, 8.45, 50338.0], ["2026-09-23T16:10:00+00:00", 8.45, 8.45, 8.445, 8.45, 9503.0], ["2026-09-23T16:11:00+00:00", 8.445, 8.46, 8.44, 8.45, 28568.0], ["2026-09-23T16:12:00+00:00", 8.46, 8.46, 8.455, 8.455, 1409.0], ["2026-09-23T16:13:00+00:00", 8.4525, 8.455, 8.4525, 8.455, 786.0], ["2026-09-23T16:14:00+00:00", 8.45, 8.46, 8.45, 8.45, 16933.0], ["2026-09-23T16:15:00+00:00", 8.4568, 8.4568, 8.45, 8.455, 19861.0], ["2026-09-23T16:16:00+00:00", 8.455, 8.46, 8.44, 8.455, 79747.0], ["2026-09-23T16:17:00+00:00", 8.455, 8.455, 8.445, 8.445, 17547.0], ["2026-09-23T16:18:00+00:00", 8.445, 8.45, 8.445, 8.445, 4818.0], ["2026-09-23T16:19:00+00:00", 8.445, 8.45, 8.44, 8.445, 25554.0], ["2026-09-23T16:20:00+00:00", 8.445, 8.4499, 8.425, 8.44, 105438.0], ["2026-09-23T16:21:00+00:00", 8.44, 8.44, 8.415, 8.415, 79336.0], ["2026-09-23T16:22:00+00:00", 8.41, 8.42, 8.41, 8.4169, 27168.0], ["2026-09-23T16:23:00+00:00", 8.415, 8.42, 8.41, 8.415, 9551.0], ["2026-09-23T16:24:00+00:00", 8.417, 8.42, 8.41, 8.415, 7583.0], ["2026-09-23T16:25:00+00:00", 8.41, 8.43, 8.41, 8.425, 58574.0], ["2026-09-23T16:26:00+00:00", 8.43, 8.43, 8.425, 8.425, 7384.0], ["2026-09-23T16:27:00+00:00", 8.425, 8.43, 8.4245, 8.43, 6477.0], ["2026-09-23T16:28:00+00:00", 8.425, 8.43, 8.425, 8.425, 13169.0], ["2026-09-23T16:29:00+00:00", 8.425, 8.4299, 8.4229, 8.4229, 4223.0], ["2026-09-23T16:30:00+00:00", 8.425, 8.43, 8.4228, 8.425, 8450.0], ["2026-09-23T16:31:00+00:00", 8.425, 8.435, 8.42, 8.42, 102913.0], ["2026-09-23T16:32:00+00:00", 8.4297, 8.44, 8.42, 8.425, 97884.0], ["2026-09-23T16:33:00+00:00", 8.425, 8.45, 8.425, 8.4486, 117342.0], ["2026-09-23T16:34:00+00:00", 8.445, 8.45, 8.44, 8.445, 13521.0], ["2026-09-23T16:35:00+00:00", 8.445, 8.4494, 8.4305, 8.4305, 21789.0], ["2026-09-23T16:36:00+00:00", 8.43, 8.435, 8.42, 8.42, 21334.0], ["2026-09-23T16:37:00+00:00", 8.415, 8.42, 8.415, 8.4172, 9275.0], ["2026-09-23T16:38:00+00:00", 8.4172, 8.4174, 8.415, 8.415, 7664.0], ["2026-09-23T16:39:00+00:00", 8.415, 8.42, 8.41, 8.4104, 44602.0], ["2026-09-23T16:40:00+00:00", 8.41, 8.415, 8.4, 8.405, 229994.0], ["2026-09-23T16:41:00+00:00", 8.405, 8.41, 8.39, 8.395, 27967.0], ["2026-09-23T16:42:00+00:00", 8.39, 8.4, 8.39, 8.395, 43985.0], ["2026-09-23T16:43:00+00:00", 8.395, 8.4, 8.395, 8.395, 6831.0], ["2026-09-23T16:44:00+00:00", 8.395, 8.4, 8.395, 8.395, 16558.0], ["2026-09-23T16:45:00+00:00", 8.395, 8.4, 8.38, 8.39, 71538.0], ["2026-09-23T16:46:00+00:00", 8.385, 8.39, 8.38, 8.385, 36833.0], ["2026-09-23T16:47:00+00:00", 8.39, 8.4, 8.39, 8.395, 48783.0], ["2026-09-23T16:48:00+00:00", 8.395, 8.395, 8.38, 8.38, 23645.0], ["2026-09-23T16:49:00+00:00", 8.38, 8.3899, 8.38, 8.38, 13135.0], ["2026-09-23T16:50:00+00:00", 8.38, 8.38, 8.36, 8.3615, 53603.0], ["2026-09-23T16:51:00+00:00", 8.36, 8.3696, 8.35, 8.365, 40458.0], ["2026-09-23T16:52:00+00:00", 8.3686, 8.37, 8.36, 8.3632, 44373.0], ["2026-09-23T16:53:00+00:00", 8.3621, 8.367, 8.35, 8.3533, 16482.0], ["2026-09-23T16:54:00+00:00", 8.3571, 8.36, 8.34, 8.3469, 67440.0], ["2026-09-23T16:55:00+00:00", 8.3477, 8.36, 8.345, 8.355, 67589.0], ["2026-09-23T16:56:00+00:00", 8.355, 8.36, 8.3521, 8.355, 22558.0], ["2026-09-23T16:57:00+00:00", 8.353, 8.36, 8.3505, 8.355, 15157.0], ["2026-09-23T16:58:00+00:00", 8.355, 8.36, 8.35, 8.355, 11979.0], ["2026-09-23T16:59:00+00:00", 8.355, 8.355, 8.35, 8.355, 5617.0], ["2026-09-23T17:00:00+00:00", 8.355, 8.37, 8.355, 8.37, 43504.0], ["2026-09-23T17:01:00+00:00", 8.3682, 8.38, 8.3601, 8.38, 20672.0], ["2026-09-23T17:02:00+00:00", 8.38, 8.38, 8.36, 8.36, 24846.0], ["2026-09-23T17:03:00+00:00", 8.36, 8.37, 8.36, 8.365, 39813.0], ["2026-09-23T17:04:00+00:00", 8.365, 8.365, 8.355, 8.355, 18394.0], ["2026-09-23T17:05:00+00:00", 8.355, 8.36, 8.355, 8.355, 13023.0], ["2026-09-23T17:06:00+00:00", 8.355, 8.357, 8.35, 8.355, 10901.0], ["2026-09-23T17:07:00+00:00", 8.355, 8.355, 8.3407, 8.345, 16420.0], ["2026-09-23T17:08:00+00:00", 8.345, 8.35, 8.34, 8.345, 12494.0], ["2026-09-23T17:09:00+00:00", 8.3426, 8.35, 8.33, 8.345, 67992.0], ["2026-09-23T17:10:00+00:00", 8.345, 8.35, 8.3401, 8.345, 7422.0], ["2026-09-23T17:11:00+00:00", 8.345, 8.36, 8.345, 8.355, 29772.0], ["2026-09-23T17:12:00+00:00", 8.355, 8.36, 8.355, 8.355, 11544.0], ["2026-09-23T17:13:00+00:00", 8.355, 8.36, 8.355, 8.355, 3782.0], ["2026-09-23T17:14:00+00:00", 8.355, 8.37, 8.355, 8.37, 20054.0], ["2026-09-23T17:15:00+00:00", 8.3647, 8.37, 8.355, 8.36, 78368.0], ["2026-09-23T17:16:00+00:00", 8.355, 8.365, 8.3532, 8.365, 27958.0], ["2026-09-23T17:17:00+00:00", 8.365, 8.37, 8.355, 8.355, 38944.0], ["2026-09-23T17:18:00+00:00", 8.3569, 8.36, 8.35, 8.355, 13412.0], ["2026-09-23T17:19:00+00:00", 8.3514, 8.38, 8.3514, 8.375, 67898.0], ["2026-09-23T17:20:00+00:00", 8.375, 8.3788, 8.365, 8.365, 23512.0], ["2026-09-23T17:21:00+00:00", 8.36, 8.37, 8.355, 8.36, 53558.0], ["2026-09-23T17:22:00+00:00", 8.355, 8.37, 8.3527, 8.37, 20976.0], ["2026-09-23T17:23:00+00:00", 8.3638, 8.37, 8.3638, 8.365, 10025.0], ["2026-09-23T17:24:00+00:00", 8.365, 8.365, 8.355, 8.3595, 24407.0], ["2026-09-23T17:25:00+00:00", 8.35, 8.36, 8.35, 8.36, 7564.0], ["2026-09-23T17:26:00+00:00", 8.35, 8.36, 8.34, 8.36, 166265.0], ["2026-09-23T17:27:00+00:00", 8.355, 8.375, 8.355, 8.37, 131209.0], ["2026-09-23T17:28:00+00:00", 8.37, 8.37, 8.36, 8.365, 23548.0], ["2026-09-23T17:29:00+00:00", 8.36, 8.37, 8.36, 8.365, 25718.0], ["2026-09-23T17:30:00+00:00", 8.37, 8.37, 8.3614, 8.365, 7812.0], ["2026-09-23T17:31:00+00:00", 8.365, 8.38, 8.365, 8.375, 23278.0], ["2026-09-23T17:32:00+00:00", 8.375, 8.38, 8.37, 8.375, 58072.0], ["2026-09-23T17:33:00+00:00", 8.375, 8.39, 8.375, 8.39, 69282.0], ["2026-09-23T17:34:00+00:00", 8.385, 8.39, 8.384, 8.39, 33375.0], ["2026-09-23T17:35:00+00:00", 8.385, 8.39, 8.385, 8.39, 9164.0], ["2026-09-23T17:36:00+00:00", 8.39, 8.4, 8.385, 8.385, 39432.0], ["2026-09-23T17:37:00+00:00", 8.385, 8.39, 8.38, 8.3899, 15321.0], ["2026-09-23T17:38:00+00:00", 8.39, 8.39, 8.38, 8.39, 11431.0], ["2026-09-23T17:39:00+00:00", 8.385, 8.39, 8.36, 8.365, 88533.0], ["2026-09-23T17:40:00+00:00", 8.36, 8.37, 8.355, 8.365, 25112.0], ["2026-09-23T17:41:00+00:00", 8.3673, 8.3788, 8.3662, 8.3788, 23711.0], ["2026-09-23T17:42:00+00:00", 8.375, 8.39, 8.3701, 8.3899, 30625.0], ["2026-09-23T17:43:00+00:00", 8.385, 8.395, 8.38, 8.395, 55039.0], ["2026-09-23T17:44:00+00:00", 8.3986, 8.4, 8.3924, 8.3969, 18792.0], ["2026-09-23T17:45:00+00:00", 8.395, 8.4, 8.3826, 8.3826, 85501.0], ["2026-09-23T17:46:00+00:00", 8.3868, 8.39, 8.38, 8.38, 7637.0], ["2026-09-23T17:47:00+00:00", 8.385, 8.39, 8.38, 8.385, 10224.0], ["2026-09-23T17:48:00+00:00", 8.385, 8.39, 8.38, 8.385, 8516.0], ["2026-09-23T17:49:00+00:00", 8.385, 8.4, 8.38, 8.3899, 61694.0], ["2026-09-23T17:50:00+00:00", 8.385, 8.385, 8.385, 8.385, 3244.0], ["2026-09-23T17:51:00+00:00", 8.3823, 8.385, 8.3823, 8.385, 2988.0], ["2026-09-23T17:52:00+00:00", 8.385, 8.4, 8.385, 8.4, 14070.0], ["2026-09-23T17:53:00+00:00", 8.395, 8.41, 8.395, 8.4, 232632.0], ["2026-09-23T17:54:00+00:00", 8.3977, 8.3977, 8.39, 8.395, 13109.0], ["2026-09-23T17:55:00+00:00", 8.395, 8.41, 8.395, 8.405, 35923.0], ["2026-09-23T17:56:00+00:00", 8.41, 8.41, 8.4, 8.4, 31173.0], ["2026-09-23T17:57:00+00:00", 8.405, 8.42, 8.405, 8.415, 71495.0], ["2026-09-23T17:58:00+00:00", 8.415, 8.42, 8.41, 8.4199, 21143.0], ["2026-09-23T17:59:00+00:00", 8.4187, 8.42, 8.41, 8.4192, 20463.0], ["2026-09-23T18:00:00+00:00", 8.41, 8.42, 8.395, 8.395, 34261.0], ["2026-09-23T18:01:00+00:00", 8.395, 8.4, 8.39, 8.395, 11545.0], ["2026-09-23T18:02:00+00:00", 8.395, 8.4, 8.39, 8.395, 6051.0], ["2026-09-23T18:03:00+00:00", 8.39, 8.407, 8.38, 8.4, 196540.0], ["2026-09-23T18:04:00+00:00", 8.4099, 8.41, 8.4, 8.405, 26997.0], ["2026-09-23T18:05:00+00:00", 8.405, 8.405, 8.39, 8.4, 33917.0], ["2026-09-23T18:06:00+00:00", 8.39, 8.4, 8.39, 8.395, 2352.0], ["2026-09-23T18:07:00+00:00", 8.4, 8.4, 8.375, 8.375, 97772.0], ["2026-09-23T18:08:00+00:00", 8.37, 8.38, 8.37, 8.375, 17026.0], ["2026-09-23T18:09:00+00:00", 8.3779, 8.38, 8.37, 8.37, 4443.0], ["2026-09-23T18:10:00+00:00", 8.375, 8.38, 8.37, 8.375, 15690.0], ["2026-09-23T18:11:00+00:00", 8.3799, 8.38, 8.37, 8.375, 11550.0], ["2026-09-23T18:12:00+00:00", 8.37, 8.39, 8.37, 8.38, 106480.0], ["2026-09-23T18:13:00+00:00", 8.39, 8.39, 8.38, 8.39, 2275.0], ["2026-09-23T18:14:00+00:00", 8.385, 8.39, 8.38, 8.385, 1759.0], ["2026-09-23T18:15:00+00:00", 8.38, 8.4, 8.38, 8.4, 35457.0], ["2026-09-23T18:16:00+00:00", 8.4, 8.41, 8.39, 8.405, 63676.0], ["2026-09-23T18:17:00+00:00", 8.407, 8.41, 8.4, 8.405, 6195.0], ["2026-09-23T18:18:00+00:00", 8.4, 8.41, 8.4, 8.41, 18653.0], ["2026-09-23T18:19:00+00:00", 8.41, 8.42, 8.4043, 8.415, 66742.0], ["2026-09-23T18:20:00+00:00", 8.415, 8.42, 8.41, 8.415, 23558.0], ["2026-09-23T18:21:00+00:00", 8.415, 8.418, 8.405, 8.405, 64140.0], ["2026-09-23T18:22:00+00:00", 8.405, 8.405, 8.4, 8.4003, 4798.0], ["2026-09-23T18:23:00+00:00", 8.4, 8.4067, 8.395, 8.395, 23348.0], ["2026-09-23T18:24:00+00:00", 8.3999, 8.4, 8.395, 8.4, 13343.0], ["2026-09-23T18:25:00+00:00", 8.395, 8.4, 8.395, 8.395, 21020.0], ["2026-09-23T18:26:00+00:00", 8.395, 8.399, 8.395, 8.395, 8979.0], ["2026-09-23T18:27:00+00:00", 8.395, 8.4, 8.39, 8.395, 11280.0], ["2026-09-23T18:28:00+00:00", 8.395, 8.3951, 8.39, 8.395, 11345.0], ["2026-09-23T18:29:00+00:00", 8.395, 8.4, 8.39, 8.4, 6433.0], ["2026-09-23T18:30:00+00:00", 8.395, 8.4, 8.395, 8.395, 20240.0], ["2026-09-23T18:31:00+00:00", 8.39, 8.395, 8.38, 8.385, 32923.0], ["2026-09-23T18:32:00+00:00", 8.385, 8.3897, 8.38, 8.38, 29811.0], ["2026-09-23T18:33:00+00:00", 8.3865, 8.3899, 8.38, 8.38, 28950.0], ["2026-09-23T18:34:00+00:00", 8.38, 8.3899, 8.38, 8.385, 10385.0], ["2026-09-23T18:35:00+00:00", 8.38, 8.39, 8.38, 8.385, 39800.0], ["2026-09-23T18:36:00+00:00", 8.385, 8.395, 8.38, 8.385, 101887.0], ["2026-09-23T18:37:00+00:00", 8.385, 8.39, 8.38, 8.385, 13317.0], ["2026-09-23T18:38:00+00:00", 8.385, 8.39, 8.37, 8.3866, 220786.0], ["2026-09-23T18:39:00+00:00", 8.385, 8.4, 8.385, 8.3915, 99918.0], ["2026-09-23T18:40:00+00:00", 8.4, 8.4, 8.3896, 8.3899, 32111.0], ["2026-09-23T18:41:00+00:00", 8.3899, 8.3899, 8.38, 8.385, 11392.0], ["2026-09-23T18:42:00+00:00", 8.38, 8.39, 8.375, 8.375, 8924.0], ["2026-09-23T18:43:00+00:00", 8.375, 8.377, 8.37, 8.375, 8894.0], ["2026-09-23T18:44:00+00:00", 8.375, 8.38, 8.3701, 8.375, 12144.0], ["2026-09-23T18:45:00+00:00", 8.375, 8.38, 8.37, 8.375, 19023.0], ["2026-09-23T18:46:00+00:00", 8.375, 8.3767, 8.373, 8.375, 8699.0], ["2026-09-23T18:47:00+00:00", 8.375, 8.38, 8.37, 8.375, 9427.0], ["2026-09-23T18:48:00+00:00", 8.375, 8.385, 8.375, 8.385, 111158.0], ["2026-09-23T18:49:00+00:00", 8.385, 8.3888, 8.38, 8.385, 14690.0], ["2026-09-23T18:50:00+00:00", 8.385, 8.39, 8.385, 8.385, 5704.0], ["2026-09-23T18:51:00+00:00", 8.385, 8.405, 8.385, 8.385, 135183.0], ["2026-09-23T18:52:00+00:00", 8.385, 8.39, 8.37, 8.375, 59847.0], ["2026-09-23T18:53:00+00:00", 8.375, 8.38, 8.375, 8.375, 9929.0], ["2026-09-23T18:54:00+00:00", 8.375, 8.39, 8.37, 8.385, 84173.0], ["2026-09-23T18:55:00+00:00", 8.39, 8.39, 8.385, 8.3897, 12967.0], ["2026-09-23T18:56:00+00:00", 8.39, 8.405, 8.39, 8.3999, 132730.0], ["2026-09-23T18:57:00+00:00", 8.395, 8.405, 8.39, 8.405, 29149.0], ["2026-09-23T18:58:00+00:00", 8.405, 8.415, 8.4001, 8.41, 151391.0], ["2026-09-23T18:59:00+00:00", 8.405, 8.41, 8.4, 8.41, 45247.0], ["2026-09-23T19:00:00+00:00", 8.41, 8.42, 8.395, 8.395, 155267.0], ["2026-09-23T19:01:00+00:00", 8.395, 8.4, 8.385, 8.385, 106237.0], ["2026-09-23T19:02:00+00:00", 8.385, 8.39, 8.38, 8.382, 25205.0], ["2026-09-23T19:03:00+00:00", 8.38, 8.38, 8.36, 8.365, 21903.0], ["2026-09-23T19:04:00+00:00", 8.37, 8.37, 8.36, 8.365, 14184.0], ["2026-09-23T19:05:00+00:00", 8.365, 8.37, 8.36, 8.3687, 43692.0], ["2026-09-23T19:06:00+00:00", 8.37, 8.38, 8.3632, 8.375, 83228.0], ["2026-09-23T19:07:00+00:00", 8.3731, 8.3775, 8.37, 8.375, 5955.0], ["2026-09-23T19:08:00+00:00", 8.375, 8.38, 8.37, 8.38, 8096.0], ["2026-09-23T19:09:00+00:00", 8.375, 8.38, 8.37, 8.37, 9119.0], ["2026-09-23T19:10:00+00:00", 8.375, 8.38, 8.37, 8.3733, 14414.0], ["2026-09-23T19:11:00+00:00", 8.3733, 8.39, 8.3733, 8.375, 86311.0], ["2026-09-23T19:12:00+00:00", 8.375, 8.4, 8.375, 8.39, 109765.0], ["2026-09-23T19:13:00+00:00", 8.385, 8.4, 8.385, 8.39, 86482.0], ["2026-09-23T19:14:00+00:00", 8.385, 8.39, 8.38, 8.385, 14108.0], ["2026-09-23T19:15:00+00:00", 8.387, 8.387, 8.375, 8.375, 76555.0], ["2026-09-23T19:16:00+00:00", 8.377, 8.38, 8.3701, 8.375, 7851.0], ["2026-09-23T19:17:00+00:00", 8.375, 8.38, 8.375, 8.3796, 13563.0], ["2026-09-23T19:18:00+00:00", 8.3798, 8.39, 8.375, 8.385, 137935.0], ["2026-09-23T19:19:00+00:00", 8.385, 8.39, 8.38, 8.385, 11654.0], ["2026-09-23T19:20:00+00:00", 8.385, 8.39, 8.375, 8.38, 140574.0], ["2026-09-23T19:21:00+00:00", 8.375, 8.385, 8.375, 8.385, 37464.0], ["2026-09-23T19:22:00+00:00", 8.385, 8.385, 8.38, 8.385, 8330.0], ["2026-09-23T19:23:00+00:00", 8.38, 8.39, 8.38, 8.388, 54944.0], ["2026-09-23T19:24:00+00:00", 8.385, 8.39, 8.3833, 8.385, 60329.0], ["2026-09-23T19:25:00+00:00", 8.385, 8.39, 8.385, 8.39, 9532.0], ["2026-09-23T19:26:00+00:00", 8.39, 8.39, 8.375, 8.3772, 56531.0], ["2026-09-23T19:27:00+00:00", 8.38, 8.39, 8.375, 8.39, 25182.0], ["2026-09-23T19:28:00+00:00", 8.385, 8.39, 8.38, 8.385, 11756.0], ["2026-09-23T19:29:00+00:00", 8.385, 8.39, 8.38, 8.39, 31787.0], ["2026-09-23T19:30:00+00:00", 8.385, 8.39, 8.375, 8.375, 113906.0], ["2026-09-23T19:31:00+00:00", 8.375, 8.38, 8.37, 8.375, 68848.0], ["2026-09-23T19:32:00+00:00", 8.375, 8.395, 8.365, 8.375, 282953.0], ["2026-09-23T19:33:00+00:00", 8.375, 8.38, 8.37, 8.37, 56552.0], ["2026-09-23T19:34:00+00:00", 8.375, 8.39, 8.37, 8.375, 133890.0], ["2026-09-23T19:35:00+00:00", 8.375, 8.38, 8.37, 8.375, 25904.0], ["2026-09-23T19:36:00+00:00", 8.3775, 8.38, 8.3614, 8.3614, 59609.0], ["2026-09-23T19:37:00+00:00", 8.365, 8.365, 8.35, 8.355, 141933.0], ["2026-09-23T19:38:00+00:00", 8.355, 8.36, 8.32, 8.3298, 191515.0], ["2026-09-23T19:39:00+00:00", 8.3268, 8.34, 8.32, 8.3325, 53044.0], ["2026-09-23T19:40:00+00:00", 8.33, 8.36, 8.33, 8.345, 146057.0], ["2026-09-23T19:41:00+00:00", 8.345, 8.35, 8.3332, 8.35, 119696.0], ["2026-09-23T19:42:00+00:00", 8.345, 8.355, 8.335, 8.35, 154366.0], ["2026-09-23T19:43:00+00:00", 8.35, 8.36, 8.35, 8.355, 54043.0], ["2026-09-23T19:44:00+00:00", 8.355, 8.365, 8.35, 8.355, 142954.0], ["2026-09-23T19:45:00+00:00", 8.36, 8.365, 8.35, 8.365, 92392.0], ["2026-09-23T19:46:00+00:00", 8.365, 8.37, 8.35, 8.355, 97952.0], ["2026-09-23T19:47:00+00:00", 8.355, 8.365, 8.355, 8.365, 34769.0], ["2026-09-23T19:48:00+00:00", 8.365, 8.37, 8.355, 8.365, 82844.0], ["2026-09-23T19:49:00+00:00", 8.365, 8.385, 8.365, 8.385, 250570.0], ["2026-09-23T19:50:00+00:00", 8.38, 8.39, 8.38, 8.39, 97960.0], ["2026-09-23T19:51:00+00:00", 8.39, 8.39, 8.38, 8.385, 82838.0], ["2026-09-23T19:52:00+00:00", 8.385, 8.39, 8.37, 8.375, 118581.0], ["2026-09-23T19:53:00+00:00", 8.375, 8.4, 8.375, 8.395, 179732.0], ["2026-09-23T19:54:00+00:00", 8.395, 8.4, 8.375, 8.38, 178774.0], ["2026-09-23T19:55:00+00:00", 8.375, 8.38, 8.36, 8.375, 286286.0], ["2026-09-23T19:56:00+00:00", 8.3715, 8.39, 8.36, 8.3869, 289664.0], ["2026-09-23T19:57:00+00:00", 8.385, 8.4, 8.38, 8.4, 341127.0], ["2026-09-23T19:58:00+00:00", 8.4, 8.4, 8.385, 8.4, 315613.0], ["2026-09-23T19:59:00+00:00", 8.3999, 8.3999, 8.38, 8.395, 573318.0], ["2026-09-23T20:00:00+00:00", 8.38, 8.43, 8.38, 8.43, 1177983.0]]