[["2026-09-24T13:30:00+00:00", 8.55, 8.57, 8.5, 8.5599, 397719.0], ["2026-09-24T13:31:00+00:00", 8.555, 8.599, 8.555, 8.585, 97703.0], ["2026-09-24T13:32:00+00:00", 8.585, 8.59, 8.555, 8.555, 163940.0], ["2026-09-24T13:33:00+00:00", 8.55, 8.55, 8.52, 8.53, 41862.0], ["2026-09-24T13:34:00+00:00", 8.525, 8.5299, 8.495, 8.505, 92393.0], ["2026-09-24T13:35:00+00:00", 8.5, 8.53, 8.5, 8.515, 45605.0], ["2026-09-24T13:36:00+00:00", 8.52, 8.56, 8.52, 8.54, 40682.0], ["2026-09-24T13:37:00+00:00", 8.54, 8.555, 8.52, 8.53, 47510.0], ["2026-09-24T13:38:00+00:00", 8.525, 8.55, 8.52, 8.55, 42782.0], ["2026-09-24T13:39:00+00:00", 8.55, 8.59, 8.53, 8.59, 122303.0], ["2026-09-24T13:40:00+00:00", 8.5964, 8.61, 8.57, 8.575, 178255.0], ["2026-09-24T13:41:00+00:00", 8.57, 8.57, 8.51, 8.515, 229746.0], ["2026-09-24T13:42:00+00:00", 8.5177, 8.525, 8.47, 8.47, 116390.0], ["2026-09-24T13:43:00+00:00", 8.47, 8.49, 8.47, 8.475, 52427.0], ["2026-09-24T13:44:00+00:00", 8.475, 8.48, 8.43, 8.43, 213923.0], ["2026-09-24T13:45:00+00:00", 8.43, 8.435, 8.38, 8.4, 136920.0], ["2026-09-24T13:46:00+00:00", 8.4, 8.4174, 8.38, 8.405, 78537.0], ["2026-09-24T13:47:00+00:00", 8.4076, 8.44, 8.405, 8.44, 169380.0], ["2026-09-24T13:48:00+00:00", 8.445, 8.46, 8.425, 8.43, 162859.0], ["2026-09-24T13:49:00+00:00", 8.425, 8.425, 8.4, 8.4086, 63520.0], ["2026-09-24T13:50:00+00:00", 8.41, 8.41, 8.37, 8.385, 128822.0], ["2026-09-24T13:51:00+00:00", 8.3826, 8.39, 8.375, 8.38, 81005.0], ["2026-09-24T13:52:00+00:00", 8.37, 8.39, 8.36, 8.375, 65282.0], ["2026-09-24T13:53:00+00:00", 8.375, 8.38, 8.37, 8.375, 106811.0], ["2026-09-24T13:54:00+00:00", 8.3787, 8.39, 8.37, 8.375, 42354.0], ["2026-09-24T13:55:00+00:00", 8.3769, 8.39, 8.37, 8.38, 59419.0], ["2026-09-24T13:56:00+00:00", 8.3886, 8.39, 8.37, 8.3762, 65722.0], ["2026-09-24T13:57:00+00:00", 8.375, 8.4, 8.37, 8.38, 173659.0], ["2026-09-24T13:58:00+00:00", 8.385, 8.39, 8.375, 8.385, 23185.0], ["2026-09-24T13:59:00+00:00", 8.385, 8.39, 8.38, 8.385, 48929.0], ["2026-09-24T14:00:00+00:00", 8.38, 8.3999, 8.37, 8.3848, 115550.0], ["2026-09-24T14:01:00+00:00", 8.3899, 8.41, 8.38, 8.405, 87810.0], ["2026-09-24T14:02:00+00:00", 8.4, 8.4286, 8.4, 8.41, 32701.0], ["2026-09-24T14:03:00+00:00", 8.41, 8.42, 8.4003, 8.405, 17269.0], ["2026-09-24T14:04:00+00:00", 8.405, 8.42, 8.4, 8.4174, 22523.0], ["2026-09-24T14:05:00+00:00", 8.415, 8.425, 8.41, 8.415, 31251.0], ["2026-09-24T14:06:00+00:00", 8.415, 8.425, 8.4, 8.425, 34483.0], ["2026-09-24T14:07:00+00:00", 8.43, 8.44, 8.42, 8.42, 54183.0], ["2026-09-24T14:08:00+00:00", 8.42, 8.45, 8.42, 8.435, 125935.0], ["2026-09-24T14:09:00+00:00", 8.435, 8.44, 8.42, 8.425, 49706.0], ["2026-09-24T14:10:00+00:00", 8.42, 8.4288, 8.395, 8.405, 73019.0], ["2026-09-24T14:11:00+00:00", 8.405, 8.42, 8.395, 8.3969, 129377.0], ["2026-09-24T14:12:00+00:00", 8.3901, 8.4, 8.39, 8.395, 51247.0], ["2026-09-24T14:13:00+00:00", 8.3962, 8.41, 8.39, 8.4, 72402.0], ["2026-09-24T14:14:00+00:00", 8.4, 8.41, 8.39, 8.405, 92164.0], ["2026-09-24T14:15:00+00:00", 8.405, 8.43, 8.4, 8.4001, 90331.0], ["2026-09-24T14:16:00+00:00", 8.405, 8.41, 8.39, 8.3954, 42105.0], ["2026-09-24T14:17:00+00:00", 8.395, 8.405, 8.39, 8.4, 48296.0], ["2026-09-24T14:18:00+00:00", 8.395, 8.395, 8.375, 8.395, 192532.0], ["2026-09-24T14:19:00+00:00", 8.395, 8.4, 8.39, 8.39, 53112.0], ["2026-09-24T14:20:00+00:00", 8.385, 8.39, 8.36, 8.365, 54499.0], ["2026-09-24T14:21:00+00:00", 8.365, 8.38, 8.35, 8.3501, 107387.0], ["2026-09-24T14:22:00+00:00", 8.355, 8.36, 8.34, 8.345, 102218.0], ["2026-09-24T14:23:00+00:00", 8.3486, 8.365, 8.3486, 8.3589, 47632.0], ["2026-09-24T14:24:00+00:00", 8.355, 8.37, 8.355, 8.365, 18157.0], ["2026-09-24T14:25:00+00:00", 8.37, 8.37, 8.35, 8.355, 47495.0], ["2026-09-24T14:26:00+00:00", 8.3595, 8.37, 8.355, 8.37, 66743.0], ["2026-09-24T14:27:00+00:00", 8.365, 8.38, 8.365, 8.375, 50118.0], ["2026-09-24T14:28:00+00:00", 8.375, 8.39, 8.3701, 8.3701, 105264.0], ["2026-09-24T14:29:00+00:00", 8.375, 8.39, 8.37, 8.385, 267377.0], ["2026-09-24T14:30:00+00:00", 8.38, 8.41, 8.375, 8.4, 253285.0], ["2026-09-24T14:31:00+00:00", 8.39, 8.4, 8.39, 8.395, 94207.0], ["2026-09-24T14:32:00+00:00", 8.4, 8.41, 8.38, 8.39, 104191.0], ["2026-09-24T14:33:00+00:00", 8.39, 8.41, 8.385, 8.395, 128675.0], ["2026-09-24T14:34:00+00:00", 8.39, 8.43, 8.39, 8.415, 229350.0], ["2026-09-24T14:35:00+00:00", 8.41, 8.42, 8.39, 8.395, 79103.0], ["2026-09-24T14:36:00+00:00", 8.39, 8.4, 8.385, 8.4, 136322.0], ["2026-09-24T14:37:00+00:00", 8.395, 8.4, 8.39, 8.395, 145670.0], ["2026-09-24T14:38:00+00:00", 8.3901, 8.4, 8.38, 8.38, 37665.0], ["2026-09-24T14:39:00+00:00", 8.38, 8.39, 8.36, 8.375, 70216.0], ["2026-09-24T14:40:00+00:00", 8.38, 8.39, 8.3701, 8.385, 97924.0], ["2026-09-24T14:41:00+00:00", 8.38, 8.38, 8.365, 8.365, 28414.0], ["2026-09-24T14:42:00+00:00", 8.365, 8.375, 8.36, 8.36, 73343.0], ["2026-09-24T14:43:00+00:00", 8.365, 8.365, 8.34, 8.35, 125336.0], ["2026-09-24T14:44:00+00:00", 8.3499, 8.37, 8.345, 8.355, 128740.0], ["2026-09-24T14:45:00+00:00", 8.365, 8.365, 8.34, 8.345, 55515.0], ["2026-09-24T14:46:00+00:00", 8.345, 8.3567, 8.3403, 8.345, 64628.0], ["2026-09-24T14:47:00+00:00", 8.3403, 8.36, 8.34, 8.3401, 73357.0], ["2026-09-24T14:48:00+00:00", 8.345, 8.35, 8.335, 8.335, 75365.0], ["2026-09-24T14:49:00+00:00", 8.3302, 8.35, 8.33, 8.35, 36923.0], ["2026-09-24T14:50:00+00:00", 8.35, 8.38, 8.345, 8.355, 153963.0], ["2026-09-24T14:51:00+00:00", 8.355, 8.3762, 8.345, 8.37, 162623.0], ["2026-09-24T14:52:00+00:00", 8.38, 8.39, 8.365, 8.365, 77144.0], ["2026-09-24T14:53:00+00:00", 8.365, 8.365, 8.3501, 8.36, 38106.0], ["2026-09-24T14:54:00+00:00", 8.36, 8.365, 8.35, 8.365, 103435.0], ["2026-09-24T14:55:00+00:00", 8.36, 8.36, 8.345, 8.36, 204587.0], ["2026-09-24T14:56:00+00:00", 8.355, 8.36, 8.35, 8.35, 104301.0], ["2026-09-24T14:57:00+00:00", 8.36, 8.37, 8.35, 8.3699, 108081.0], ["2026-09-24T14:58:00+00:00", 8.365, 8.37, 8.3501, 8.3501, 72242.0], ["2026-09-24T14:59:00+00:00", 8.355, 8.36, 8.34, 8.355, 64481.0], ["2026-09-24T15:00:00+00:00", 8.352, 8.36, 8.35, 8.36, 49983.0], ["2026-09-24T15:01:00+00:00", 8.3567, 8.36, 8.35, 8.355, 11821.0], ["2026-09-24T15:02:00+00:00", 8.36, 8.36, 8.345, 8.3499, 86724.0], ["2026-09-24T15:03:00+00:00", 8.345, 8.37, 8.345, 8.36, 179258.0], ["2026-09-24T15:04:00+00:00", 8.3554, 8.37, 8.35, 8.35, 80197.0], ["2026-09-24T15:05:00+00:00", 8.35, 8.36, 8.35, 8.36, 62271.0], ["2026-09-24T15:06:00+00:00", 8.355, 8.36, 8.3499, 8.35, 69334.0], ["2026-09-24T15:07:00+00:00", 8.355, 8.365, 8.35, 8.36, 111109.0], ["2026-09-24T15:08:00+00:00", 8.355, 8.355, 8.345, 8.35, 18376.0], ["2026-09-24T15:09:00+00:00", 8.35, 8.37, 8.345, 8.351, 129017.0], ["2026-09-24T15:10:00+00:00", 8.355, 8.36, 8.3429, 8.3432, 30915.0], ["2026-09-24T15:11:00+00:00", 8.345, 8.345, 8.34, 8.345, 9724.0], ["2026-09-24T15:12:00+00:00", 8.345, 8.35, 8.32, 8.3214, 119320.0], ["2026-09-24T15:13:00+00:00", 8.32, 8.33, 8.31, 8.31, 56948.0], ["2026-09-24T15:14:00+00:00", 8.3133, 8.32, 8.31, 8.31, 81147.0], ["2026-09-24T15:15:00+00:00", 8.315, 8.35, 8.31, 8.33, 324630.0], ["2026-09-24T15:16:00+00:00", 8.33, 8.36, 8.325, 8.355, 167420.0], ["2026-09-24T15:17:00+00:00", 8.355, 8.37, 8.35, 8.365, 161849.0], ["2026-09-24T15:18:00+00:00", 8.365, 8.37, 8.345, 8.3537, 169097.0], ["2026-09-24T15:19:00+00:00", 8.3501, 8.37, 8.35, 8.3501, 109541.0], ["2026-09-24T15:20:00+00:00", 8.3501, 8.355, 8.33, 8.33, 62757.0], ["2026-09-24T15:21:00+00:00", 8.335, 8.38, 8.33, 8.375, 328365.0], ["2026-09-24T15:22:00+00:00", 8.37, 8.4, 8.37, 8.3899, 183271.0], ["2026-09-24T15:23:00+00:00", 8.3899, 8.39, 8.3701, 8.3799, 44122.0], ["2026-09-24T15:24:00+00:00", 8.37, 8.4, 8.37, 8.4, 69332.0], ["2026-09-24T15:25:00+00:00", 8.4, 8.4, 8.3701, 8.375, 57630.0], ["2026-09-24T15:26:00+00:00", 8.375, 8.385, 8.37, 8.3701, 47692.0], ["2026-09-24T15:27:00+00:00", 8.37, 8.375, 8.35, 8.359, 13678.0], ["2026-09-24T15:28:00+00:00", 8.355, 8.36, 8.35, 8.355, 32092.0], ["2026-09-24T15:29:00+00:00", 8.35, 8.36, 8.345, 8.3501, 50292.0], ["2026-09-24T15:30:00+00:00", 8.355, 8.355, 8.3449, 8.35, 25452.0], ["2026-09-24T15:31:00+00:00", 8.35, 8.36, 8.34, 8.3539, 34670.0], ["2026-09-24T15:32:00+00:00", 8.35, 8.37, 8.35, 8.365, 95558.0], ["2026-09-24T15:33:00+00:00", 8.365, 8.38, 8.3638, 8.375, 89085.0], ["2026-09-24T15:34:00+00:00", 8.375, 8.41, 8.375, 8.405, 220361.0], ["2026-09-24T15:35:00+00:00", 8.4, 8.4, 8.39, 8.4, 82804.0], ["2026-09-24T15:36:00+00:00", 8.4, 8.41, 8.385, 8.385, 105835.0], ["2026-09-24T15:37:00+00:00", 8.385, 8.39, 8.37, 8.375, 63497.0], ["2026-09-24T15:38:00+00:00", 8.375, 8.375, 8.365, 8.365, 73004.0], ["2026-09-24T15:39:00+00:00", 8.365, 8.37, 8.35, 8.355, 41721.0], ["2026-09-24T15:40:00+00:00", 8.3501, 8.3595, 8.345, 8.345, 51461.0], ["2026-09-24T15:41:00+00:00", 8.3459, 8.355, 8.345, 8.355, 76975.0], ["2026-09-24T15:42:00+00:00", 8.35, 8.355, 8.34, 8.345, 73473.0], ["2026-09-24T15:43:00+00:00", 8.345, 8.37, 8.345, 8.37, 111762.0], ["2026-09-24T15:44:00+00:00", 8.37, 8.38, 8.36, 8.38, 22492.0], ["2026-09-24T15:45:00+00:00", 8.3782, 8.39, 8.37, 8.3707, 44095.0], ["2026-09-24T15:46:00+00:00", 8.375, 8.38, 8.37, 8.37, 17442.0], ["2026-09-24T15:47:00+00:00", 8.37, 8.38, 8.37, 8.37, 9842.0], ["2026-09-24T15:48:00+00:00", 8.375, 8.3794, 8.37, 8.375, 27280.0], ["2026-09-24T15:49:00+00:00", 8.37, 8.39, 8.3637, 8.3859, 116299.0], ["2026-09-24T15:50:00+00:00", 8.385, 8.4, 8.385, 8.395, 33324.0], ["2026-09-24T15:51:00+00:00", 8.3961, 8.4, 8.385, 8.3978, 102031.0], ["2026-09-24T15:52:00+00:00", 8.395, 8.4, 8.39, 8.3901, 40808.0], ["2026-09-24T15:53:00+00:00", 8.395, 8.4099, 8.39, 8.405, 46107.0], ["2026-09-24T15:54:00+00:00", 8.405, 8.41, 8.4, 8.41, 99929.0], ["2026-09-24T15:55:00+00:00", 8.41, 8.42, 8.405, 8.415, 64546.0], ["2026-09-24T15:56:00+00:00", 8.41, 8.43, 8.41, 8.43, 149170.0], ["2026-09-24T15:57:00+00:00", 8.425, 8.45, 8.425, 8.425, 162323.0], ["2026-09-24T15:58:00+00:00", 8.425, 8.425, 8.41, 8.4183, 37866.0], ["2026-09-24T15:59:00+00:00", 8.415, 8.42, 8.41, 8.415, 15388.0], ["2026-09-24T16:00:00+00:00", 8.414, 8.415, 8.3801, 8.3866, 64613.0], ["2026-09-24T16:01:00+00:00", 8.385, 8.39, 8.38, 8.385, 47028.0], ["2026-09-24T16:02:00+00:00", 8.385, 8.3895, 8.37, 8.3886, 106553.0], ["2026-09-24T16:03:00+00:00", 8.3801, 8.39, 8.38, 8.39, 30240.0], ["2026-09-24T16:04:00+00:00", 8.385, 8.4, 8.385, 8.4, 126938.0], ["2026-09-24T16:05:00+00:00", 8.395, 8.4, 8.39, 8.399, 85853.0], ["2026-09-24T16:06:00+00:00", 8.395, 8.395, 8.385, 8.385, 22394.0], ["2026-09-24T16:07:00+00:00", 8.385, 8.39, 8.38, 8.385, 26430.0], ["2026-09-24T16:08:00+00:00", 8.385, 8.39, 8.38, 8.385, 32249.0], ["2026-09-24T16:09:00+00:00", 8.385, 8.4, 8.3801, 8.395, 45940.0], ["2026-09-24T16:10:00+00:00", 8.3999, 8.405, 8.39, 8.405, 46051.0], ["2026-09-24T16:11:00+00:00", 8.4, 8.405, 8.39, 8.39, 19623.0], ["2026-09-24T16:12:00+00:00", 8.39, 8.4, 8.385, 8.395, 28343.0], ["2026-09-24T16:13:00+00:00", 8.395, 8.395, 8.39, 8.395, 19261.0], ["2026-09-24T16:14:00+00:00", 8.3995, 8.42, 8.39, 8.4, 45812.0], ["2026-09-24T16:15:00+00:00", 8.41, 8.46, 8.405, 8.46, 125166.0], ["2026-09-24T16:16:00+00:00", 8.455, 8.52, 8.4526, 8.5, 118551.0], ["2026-09-24T16:17:00+00:00", 8.5, 8.53, 8.49, 8.515, 121606.0], ["2026-09-24T16:18:00+00:00", 8.51, 8.545, 8.51, 8.52, 111000.0], ["2026-09-24T16:19:00+00:00", 8.52, 8.525, 8.49, 8.505, 197471.0], ["2026-09-24T16:20:00+00:00", 8.5, 8.545, 8.5, 8.515, 184632.0], ["2026-09-24T16:21:00+00:00", 8.52, 8.52, 8.48, 8.505, 80163.0], ["2026-09-24T16:22:00+00:00", 8.51, 8.545, 8.51, 8.5301, 38408.0], ["2026-09-24T16:23:00+00:00", 8.535, 8.55, 8.53, 8.535, 245701.0], ["2026-09-24T16:24:00+00:00", 8.535, 8.55, 8.53, 8.535, 89821.0], ["2026-09-24T16:25:00+00:00", 8.535, 8.54, 8.5, 8.5023, 65652.0], ["2026-09-24T16:26:00+00:00", 8.505, 8.515, 8.49, 8.495, 106201.0], ["2026-09-24T16:27:00+00:00", 8.495, 8.5099, 8.4801, 8.5025, 63121.0], ["2026-09-24T16:28:00+00:00", 8.505, 8.535, 8.505, 8.535, 74941.0], ["2026-09-24T16:29:00+00:00", 8.53, 8.5401, 8.53, 8.54, 53392.0], ["2026-09-24T16:30:00+00:00", 8.535, 8.535, 8.5, 8.505, 81809.0], ["2026-09-24T16:31:00+00:00", 8.504, 8.505, 8.46, 8.4638, 57567.0], ["2026-09-24T16:32:00+00:00", 8.465, 8.48, 8.465, 8.475, 47124.0], ["2026-09-24T16:33:00+00:00", 8.4755, 8.48, 8.465, 8.465, 32668.0], ["2026-09-24T16:34:00+00:00", 8.47, 8.475, 8.4501, 8.465, 112610.0], ["2026-09-24T16:35:00+00:00", 8.4601, 8.475, 8.46, 8.475, 75795.0], ["2026-09-24T16:36:00+00:00", 8.48, 8.4901, 8.48, 8.485, 78792.0], ["2026-09-24T16:37:00+00:00", 8.49, 8.5, 8.47, 8.47, 59439.0], ["2026-09-24T16:38:00+00:00", 8.47, 8.475, 8.4501, 8.475, 39950.0], ["2026-09-24T16:39:00+00:00", 8.475, 8.48, 8.47, 8.475, 16474.0], ["2026-09-24T16:40:00+00:00", 8.475, 8.495, 8.4716, 8.481, 145972.0], ["2026-09-24T16:41:00+00:00", 8.485, 8.51, 8.485, 8.505, 68904.0], ["2026-09-24T16:42:00+00:00", 8.505, 8.5199, 8.505, 8.515, 37259.0], ["2026-09-24T16:43:00+00:00", 8.515, 8.52, 8.49, 8.495, 67655.0], ["2026-09-24T16:44:00+00:00", 8.495, 8.5, 8.471, 8.471, 77660.0], ["2026-09-24T16:45:00+00:00", 8.48, 8.48, 8.46, 8.465, 76248.0], ["2026-09-24T16:46:00+00:00", 8.4693, 8.48, 8.465, 8.475, 39230.0], ["2026-09-24T16:47:00+00:00", 8.475, 8.49, 8.475, 8.485, 50564.0], ["2026-09-24T16:48:00+00:00", 8.49, 8.5, 8.49, 8.495, 32035.0], ["2026-09-24T16:49:00+00:00", 8.495, 8.495, 8.485, 8.485, 50077.0], ["2026-09-24T16:50:00+00:00", 8.4899, 8.495, 8.485, 8.485, 81267.0], ["2026-09-24T16:51:00+00:00", 8.485, 8.495, 8.48, 8.495, 18618.0], ["2026-09-24T16:52:00+00:00", 8.4971, 8.4971, 8.47, 8.47, 81126.0], ["2026-09-24T16:53:00+00:00", 8.475, 8.48, 8.46, 8.46, 18323.0], ["2026-09-24T16:54:00+00:00", 8.465, 8.475, 8.46, 8.4616, 87812.0], ["2026-09-24T16:55:00+00:00", 8.465, 8.4699, 8.46, 8.465, 41840.0], ["2026-09-24T16:56:00+00:00", 8.47, 8.4799, 8.46, 8.4799, 64555.0], ["2026-09-24T16:57:00+00:00", 8.4766, 8.49, 8.475, 8.485, 66473.0], ["2026-09-24T16:58:00+00:00", 8.48, 8.4899, 8.47, 8.485, 129418.0], ["2026-09-24T16:59:00+00:00", 8.485, 8.49, 8.48, 8.485, 11685.0], ["2026-09-24T17:00:00+00:00", 8.48, 8.48, 8.455, 8.46, 141146.0], ["2026-09-24T17:01:00+00:00", 8.465, 8.49, 8.46, 8.485, 131351.0], ["2026-09-24T17:02:00+00:00", 8.48, 8.4818, 8.4644, 8.475, 147982.0], ["2026-09-24T17:03:00+00:00", 8.4799, 8.4999, 8.475, 8.4901, 204394.0], ["2026-09-24T17:04:00+00:00", 8.495, 8.5, 8.485, 8.4938, 127584.0], ["2026-09-24T17:05:00+00:00", 8.5, 8.52, 8.5, 8.5101, 151888.0], ["2026-09-24T17:06:00+00:00", 8.515, 8.54, 8.515, 8.5201, 87807.0], ["2026-09-24T17:07:00+00:00", 8.5262, 8.54, 8.52, 8.5301, 152658.0], ["2026-09-24T17:08:00+00:00", 8.535, 8.55, 8.52, 8.5401, 150894.0], ["2026-09-24T17:09:00+00:00", 8.5401, 8.55, 8.535, 8.545, 129587.0], ["2026-09-24T17:10:00+00:00", 8.54, 8.54, 8.52, 8.535, 219133.0], ["2026-09-24T17:11:00+00:00", 8.535, 8.535, 8.5112, 8.52, 171647.0], ["2026-09-24T17:12:00+00:00", 8.515, 8.535, 8.515, 8.525, 187571.0], ["2026-09-24T17:13:00+00:00", 8.525, 8.54, 8.5201, 8.5399, 128200.0], ["2026-09-24T17:14:00+00:00", 8.54, 8.57, 8.54, 8.565, 164244.0], ["2026-09-24T17:15:00+00:00", 8.5601, 8.565, 8.545, 8.5499, 77720.0], ["2026-09-24T17:16:00+00:00", 8.545, 8.57, 8.545, 8.56, 102381.0], ["2026-09-24T17:17:00+00:00", 8.56, 8.5799, 8.56, 8.565, 129544.0], ["2026-09-24T17:18:00+00:00", 8.565, 8.595, 8.565, 8.5899, 192673.0], ["2026-09-24T17:19:00+00:00", 8.59, 8.59, 8.5801, 8.585, 31557.0], ["2026-09-24T17:20:00+00:00", 8.58, 8.585, 8.56, 8.573, 100835.0], ["2026-09-24T17:21:00+00:00", 8.5701, 8.576, 8.565, 8.57, 76133.0], ["2026-09-24T17:22:00+00:00", 8.575, 8.58, 8.57, 8.5799, 45140.0], ["2026-09-24T17:23:00+00:00", 8.5799, 8.58, 8.57, 8.575, 29768.0], ["2026-09-24T17:24:00+00:00", 8.575, 8.59, 8.57, 8.575, 93654.0], ["2026-09-24T17:25:00+00:00", 8.57, 8.575, 8.56, 8.5601, 104428.0], ["2026-09-24T17:26:00+00:00", 8.565, 8.57, 8.5599, 8.56, 106246.0], ["2026-09-24T17:27:00+00:00", 8.5616, 8.57, 8.5601, 8.5601, 36001.0], ["2026-09-24T17:28:00+00:00", 8.56, 8.5799, 8.56, 8.57, 65999.0], ["2026-09-24T17:29:00+00:00", 8.57, 8.58, 8.57, 8.575, 110537.0], ["2026-09-24T17:30:00+00:00", 8.57, 8.5762, 8.56, 8.56, 40951.0], ["2026-09-24T17:31:00+00:00", 8.56, 8.57, 8.55, 8.5501, 65725.0], ["2026-09-24T17:32:00+00:00", 8.555, 8.555, 8.545, 8.55, 78305.0], ["2026-09-24T17:33:00+00:00", 8.5437, 8.545, 8.525, 8.525, 69555.0], ["2026-09-24T17:34:00+00:00", 8.53, 8.53, 8.515, 8.53, 89711.0], ["2026-09-24T17:35:00+00:00", 8.52, 8.53, 8.5101, 8.52, 200758.0], ["2026-09-24T17:36:00+00:00", 8.515, 8.52, 8.515, 8.515, 62327.0], ["2026-09-24T17:37:00+00:00", 8.52, 8.53, 8.515, 8.5181, 155769.0], ["2026-09-24T17:38:00+00:00", 8.515, 8.52, 8.5, 8.515, 72538.0], ["2026-09-24T17:39:00+00:00", 8.5162, 8.52, 8.51, 8.51, 47490.0], ["2026-09-24T17:40:00+00:00", 8.515, 8.52, 8.51, 8.515, 45317.0], ["2026-09-24T17:41:00+00:00", 8.515, 8.52, 8.505, 8.515, 41981.0], ["2026-09-24T17:42:00+00:00", 8.515, 8.525, 8.51, 8.515, 25614.0], ["2026-09-24T17:43:00+00:00", 8.5113, 8.5162, 8.5, 8.51, 41023.0], ["2026-09-24T17:44:00+00:00", 8.515, 8.52, 8.51, 8.5173, 38010.0], ["2026-09-24T17:45:00+00:00", 8.51, 8.52, 8.51, 8.515, 10833.0], ["2026-09-24T17:46:00+00:00", 8.5163, 8.525, 8.51, 8.525, 91850.0], ["2026-09-24T17:47:00+00:00", 8.52, 8.53, 8.515, 8.525, 43862.0], ["2026-09-24T17:48:00+00:00", 8.5281, 8.535, 8.525, 8.5301, 37860.0], ["2026-09-24T17:49:00+00:00", 8.53, 8.565, 8.53, 8.555, 110458.0], ["2026-09-24T17:50:00+00:00", 8.555, 8.56, 8.55, 8.555, 91439.0], ["2026-09-24T17:51:00+00:00", 8.555, 8.56, 8.54, 8.55, 40322.0], ["2026-09-24T17:52:00+00:00", 8.545, 8.546, 8.5301, 8.545, 98521.0], ["2026-09-24T17:53:00+00:00", 8.545, 8.55, 8.5301, 8.5305, 132172.0], ["2026-09-24T17:54:00+00:00", 8.535, 8.535, 8.5301, 8.5326, 5957.0], ["2026-09-24T17:55:00+00:00", 8.5323, 8.535, 8.52, 8.525, 45407.0], ["2026-09-24T17:56:00+00:00", 8.5299, 8.54, 8.52, 8.54, 44919.0], ["2026-09-24T17:57:00+00:00", 8.5362, 8.55, 8.5362, 8.55, 33430.0], ["2026-09-24T17:58:00+00:00", 8.54, 8.55, 8.54, 8.55, 16200.0], ["2026-09-24T17:59:00+00:00", 8.55, 8.5601, 8.55, 8.56, 24650.0], ["2026-09-24T18:00:00+00:00", 8.55, 8.55, 8.53, 8.535, 19377.0], ["2026-09-24T18:01:00+00:00", 8.53, 8.53, 8.505, 8.51, 86052.0], ["2026-09-24T18:02:00+00:00", 8.52, 8.52, 8.5, 8.5, 26951.0], ["2026-09-24T18:03:00+00:00", 8.495, 8.495, 8.49, 8.495, 19303.0], ["2026-09-24T18:04:00+00:00", 8.495, 8.495, 8.485, 8.4901, 27248.0], ["2026-09-24T18:05:00+00:00", 8.4901, 8.505, 8.4901, 8.5, 40789.0], ["2026-09-24T18:06:00+00:00", 8.495, 8.51, 8.4905, 8.5, 83120.0], ["2026-09-24T18:07:00+00:00", 8.5, 8.5, 8.4901, 8.495, 14898.0], ["2026-09-24T18:08:00+00:00", 8.4999, 8.51, 8.4999, 8.51, 45266.0], ["2026-09-24T18:09:00+00:00", 8.51, 8.52, 8.505, 8.52, 41125.0], ["2026-09-24T18:10:00+00:00", 8.52, 8.53, 8.5199, 8.52, 32690.0], ["2026-09-24T18:11:00+00:00", 8.515, 8.525, 8.515, 8.515, 29035.0], ["2026-09-24T18:12:00+00:00", 8.515, 8.515, 8.505, 8.505, 40131.0], ["2026-09-24T18:13:00+00:00", 8.5001, 8.52, 8.5001, 8.51, 27883.0], ["2026-09-24T18:14:00+00:00", 8.505, 8.51, 8.5, 8.505, 14529.0], ["2026-09-24T18:15:00+00:00", 8.51, 8.5199, 8.51, 8.515, 36272.0], ["2026-09-24T18:16:00+00:00", 8.52, 8.535, 8.515, 8.515, 51728.0], ["2026-09-24T18:17:00+00:00", 8.52, 8.52, 8.51, 8.515, 27726.0], ["2026-09-24T18:18:00+00:00", 8.515, 8.525, 8.51, 8.515, 26983.0], ["2026-09-24T18:19:00+00:00", 8.52, 8.52, 8.505, 8.51, 51491.0], ["2026-09-24T18:20:00+00:00", 8.5101, 8.515, 8.495, 8.4999, 89955.0], ["2026-09-24T18:21:00+00:00", 8.5, 8.51, 8.495, 8.495, 52223.0], ["2026-09-24T18:22:00+00:00", 8.495, 8.5, 8.49, 8.49, 21125.0], ["2026-09-24T18:23:00+00:00", 8.5, 8.5, 8.485, 8.495, 81126.0], ["2026-09-24T18:24:00+00:00", 8.495, 8.4999, 8.49, 8.49, 6077.0], ["2026-09-24T18:25:00+00:00", 8.495, 8.53, 8.4901, 8.52, 91712.0], ["2026-09-24T18:26:00+00:00", 8.52, 8.54, 8.52, 8.535, 134555.0], ["2026-09-24T18:27:00+00:00", 8.535, 8.5399, 8.525, 8.535, 65456.0], ["2026-09-24T18:28:00+00:00", 8.535, 8.54, 8.53, 8.54, 52436.0], ["2026-09-24T18:29:00+00:00", 8.5397, 8.5397, 8.52, 8.52, 30631.0], ["2026-09-24T18:30:00+00:00", 8.52, 8.53, 8.51, 8.5119, 89770.0], ["2026-09-24T18:31:00+00:00", 8.52, 8.52, 8.4838, 8.485, 68116.0], ["2026-09-24T18:32:00+00:00", 8.485, 8.49, 8.48, 8.485, 13626.0], ["2026-09-24T18:33:00+00:00", 8.485, 8.49, 8.485, 8.485, 8235.0], ["2026-09-24T18:34:00+00:00", 8.485, 8.4883, 8.48, 8.485, 30730.0], ["2026-09-24T18:35:00+00:00", 8.48, 8.48, 8.4602, 8.465, 52274.0], ["2026-09-24T18:36:00+00:00", 8.465, 8.465, 8.4601, 8.465, 2957.0], ["2026-09-24T18:37:00+00:00", 8.465, 8.47, 8.46, 8.4671, 78106.0], ["2026-09-24T18:38:00+00:00", 8.465, 8.495, 8.4604, 8.495, 70238.0], ["2026-09-24T18:39:00+00:00", 8.495, 8.525, 8.4938, 8.4952, 89817.0], ["2026-09-24T18:40:00+00:00", 8.49, 8.495, 8.47, 8.475, 82934.0], ["2026-09-24T18:41:00+00:00", 8.47, 8.485, 8.465, 8.485, 45289.0], ["2026-09-24T18:42:00+00:00", 8.48, 8.4877, 8.47, 8.48, 65573.0], ["2026-09-24T18:43:00+00:00", 8.475, 8.48, 8.46, 8.465, 55566.0], ["2026-09-24T18:44:00+00:00", 8.4699, 8.47, 8.46, 8.46, 8664.0], ["2026-09-24T18:45:00+00:00", 8.47, 8.47, 8.46, 8.4639, 63371.0], ["2026-09-24T18:46:00+00:00", 8.465, 8.47, 8.46, 8.465, 28359.0], ["2026-09-24T18:47:00+00:00", 8.465, 8.47, 8.465, 8.4654, 10647.0], ["2026-09-24T18:48:00+00:00", 8.47, 8.4762, 8.4601, 8.465, 49169.0], ["2026-09-24T18:49:00+00:00", 8.465, 8.465, 8.45, 8.46, 122645.0], ["2026-09-24T18:50:00+00:00", 8.46, 8.48, 8.45, 8.47, 51625.0], ["2026-09-24T18:51:00+00:00", 8.465, 8.4699, 8.46, 8.465, 28049.0], ["2026-09-24T18:52:00+00:00", 8.465, 8.47, 8.46, 8.47, 23125.0], ["2026-09-24T18:53:00+00:00", 8.4689, 8.47, 8.46, 8.465, 42884.0], ["2026-09-24T18:54:00+00:00", 8.465, 8.4686, 8.46, 8.4607, 22972.0], ["2026-09-24T18:55:00+00:00", 8.4601, 8.4699, 8.45, 8.46, 33890.0], ["2026-09-24T18:56:00+00:00", 8.455, 8.47, 8.455, 8.465, 81619.0], ["2026-09-24T18:57:00+00:00", 8.465, 8.48, 8.46, 8.48, 119280.0], ["2026-09-24T18:58:00+00:00", 8.475, 8.48, 8.4701, 8.4701, 59759.0], ["2026-09-24T18:59:00+00:00", 8.4701, 8.475, 8.46, 8.4611, 108252.0], ["2026-09-24T19:00:00+00:00", 8.465, 8.47, 8.455, 8.46, 53253.0], ["2026-09-24T19:01:00+00:00", 8.4599, 8.46, 8.435, 8.4399, 77112.0], ["2026-09-24T19:02:00+00:00", 8.435, 8.4379, 8.42, 8.42, 19164.0], ["2026-09-24T19:03:00+00:00", 8.425, 8.435, 8.42, 8.43, 30040.0], ["2026-09-24T19:04:00+00:00", 8.4386, 8.445, 8.43, 8.445, 23286.0], ["2026-09-24T19:05:00+00:00", 8.445, 8.45, 8.435, 8.4364, 38098.0], ["2026-09-24T19:06:00+00:00", 8.4301, 8.44, 8.43, 8.4313, 31967.0], ["2026-09-24T19:07:00+00:00", 8.435, 8.4379, 8.43, 8.435, 19019.0], ["2026-09-24T19:08:00+00:00", 8.435, 8.44, 8.43, 8.435, 10388.0], ["2026-09-24T19:09:00+00:00", 8.44, 8.45, 8.43, 8.445, 70060.0], ["2026-09-24T19:10:00+00:00", 8.4456, 8.45, 8.4401, 8.45, 41221.0], ["2026-09-24T19:11:00+00:00", 8.44, 8.45, 8.44, 8.445, 71830.0], ["2026-09-24T19:12:00+00:00", 8.45, 8.46, 8.4401, 8.455, 179774.0], ["2026-09-24T19:13:00+00:00", 8.455, 8.475, 8.45, 8.475, 88580.0], ["2026-09-24T19:14:00+00:00", 8.475, 8.475, 8.4501, 8.455, 125244.0], ["2026-09-24T19:15:00+00:00", 8.4579, 8.475, 8.45, 8.475, 76755.0], ["2026-09-24T19:16:00+00:00", 8.4799, 8.49, 8.47, 8.49, 95611.0], ["2026-09-24T19:17:00+00:00", 8.485, 8.495, 8.485, 8.495, 221844.0], ["2026-09-24T19:18:00+00:00", 8.4905, 8.5, 8.49, 8.495, 78291.0], ["2026-09-24T19:19:00+00:00", 8.5, 8.505, 8.49, 8.505, 94018.0], ["2026-09-24T19:20:00+00:00", 8.5, 8.51, 8.5, 8.505, 77645.0], ["2026-09-24T19:21:00+00:00", 8.5, 8.51, 8.5, 8.505, 49696.0], ["2026-09-24T19:22:00+00:00", 8.505, 8.51, 8.49, 8.495, 50940.0], ["2026-09-24T19:23:00+00:00", 8.495, 8.51, 8.49, 8.505, 119328.0], ["2026-09-24T19:24:00+00:00", 8.508, 8.52, 8.5, 8.505, 84993.0], ["2026-09-24T19:25:00+00:00", 8.505, 8.52, 8.505, 8.515, 93746.0], ["2026-09-24T19:26:00+00:00", 8.52, 8.52, 8.51, 8.515, 35441.0], ["2026-09-24T19:27:00+00:00", 8.5149, 8.52, 8.5, 8.505, 32890.0], ["2026-09-24T19:28:00+00:00", 8.505, 8.51, 8.5, 8.5, 3703.0], ["2026-09-24T19:29:00+00:00", 8.505, 8.505, 8.47, 8.475, 127709.0], ["2026-09-24T19:30:00+00:00", 8.48, 8.49, 8.47, 8.475, 80148.0], ["2026-09-24T19:31:00+00:00", 8.48, 8.485, 8.47, 8.485, 160211.0], ["2026-09-24T19:32:00+00:00", 8.48, 8.485, 8.47, 8.475, 65316.0], ["2026-09-24T19:33:00+00:00", 8.4799, 8.485, 8.47, 8.485, 94173.0], ["2026-09-24T19:34:00+00:00", 8.4835, 8.49, 8.48, 8.485, 31286.0], ["2026-09-24T19:35:00+00:00", 8.485, 8.49, 8.4706, 8.475, 94065.0], ["2026-09-24T19:36:00+00:00", 8.4799, 8.48, 8.47, 8.48, 73255.0], ["2026-09-24T19:37:00+00:00", 8.475, 8.48, 8.465, 8.4698, 79591.0], ["2026-09-24T19:38:00+00:00", 8.465, 8.48, 8.46, 8.475, 102363.0], ["2026-09-24T19:39:00+00:00", 8.475, 8.495, 8.475, 8.495, 105588.0], ["2026-09-24T19:40:00+00:00", 8.5, 8.51, 8.495, 8.505, 97674.0], ["2026-09-24T19:41:00+00:00", 8.5, 8.515, 8.5, 8.515, 43851.0], ["2026-09-24T19:42:00+00:00", 8.515, 8.52, 8.51, 8.512, 71113.0], ["2026-09-24T19:43:00+00:00", 8.51, 8.52, 8.51, 8.515, 17278.0], ["2026-09-24T19:44:00+00:00", 8.51, 8.52, 8.5, 8.52, 49966.0], ["2026-09-24T19:45:00+00:00", 8.515, 8.52, 8.51, 8.515, 65606.0], ["2026-09-24T19:46:00+00:00", 8.52, 8.53, 8.51, 8.52, 59986.0], ["2026-09-24T19:47:00+00:00", 8.525, 8.53, 8.52, 8.5249, 14617.0], ["2026-09-24T19:48:00+00:00", 8.525, 8.53, 8.51, 8.515, 19576.0], ["2026-09-24T19:49:00+00:00", 8.515, 8.525, 8.51, 8.52, 34803.0], ["2026-09-24T19:50:00+00:00", 8.515, 8.52, 8.51, 8.515, 29249.0], ["2026-09-24T19:51:00+00:00", 8.515, 8.52, 8.51, 8.52, 24903.0], ["2026-09-24T19:52:00+00:00", 8.515, 8.525, 8.51, 8.515, 51990.0], ["2026-09-24T19:53:00+00:00", 8.52, 8.52, 8.51, 8.52, 34674.0], ["2026-09-24T19:54:00+00:00", 8.5181, 8.525, 8.51, 8.51, 74438.0], ["2026-09-24T19:55:00+00:00", 8.51, 8.52, 8.495, 8.495, 87357.0], ["2026-09-24T19:56:00+00:00", 8.495, 8.5, 8.48, 8.495, 74947.0], ["2026-09-24T19:57:00+00:00", 8.5, 8.51, 8.49, 8.495, 138838.0], ["2026-09-24T19:58:00+00:00", 8.495, 8.505, 8.47, 8.47, 230427.0], ["2026-09-24T19:59:00+00:00", 8.47, 8.48, 8.46, 8.475, 207452.0], ["2026-09-24T20:00:00+00:00", 8.48, 8.48, 8.48, 8.48, 249.0]]