[["2026-09-15T13:30:00+00:00", 9.45, 9.45, 9.365, 9.365, 37031.0], ["2026-09-15T13:31:00+00:00", 9.36, 9.5, 9.335, 9.5, 72425.0], ["2026-09-15T13:32:00+00:00", 9.4999, 9.5, 9.375, 9.5, 32505.0], ["2026-09-15T13:33:00+00:00", 9.4601, 9.656, 9.45, 9.615, 102034.0], ["2026-09-15T13:34:00+00:00", 9.5977, 9.64, 9.46, 9.586, 29242.0], ["2026-09-15T13:35:00+00:00", 9.6039, 9.75, 9.6039, 9.75, 61198.0], ["2026-09-15T13:36:00+00:00", 9.75, 9.8, 9.66, 9.73, 58185.0], ["2026-09-15T13:37:00+00:00", 9.73, 9.7899, 9.71, 9.72, 28908.0], ["2026-09-15T13:38:00+00:00", 9.735, 9.79, 9.7115, 9.79, 31652.0], ["2026-09-15T13:39:00+00:00", 9.77, 9.77, 9.62, 9.665, 47263.0], ["2026-09-15T13:40:00+00:00", 9.675, 9.75, 9.6512, 9.6512, 19955.0], ["2026-09-15T13:41:00+00:00", 9.6401, 9.6777, 9.555, 9.61, 21752.0], ["2026-09-15T13:42:00+00:00", 9.62, 9.63, 9.5101, 9.53, 32113.0], ["2026-09-15T13:43:00+00:00", 9.555, 9.555, 9.41, 9.412, 17608.0], ["2026-09-15T13:44:00+00:00", 9.41, 9.5, 9.3854, 9.455, 18737.0], ["2026-09-15T13:45:00+00:00", 9.4773, 9.57, 9.455, 9.565, 25281.0], ["2026-09-15T13:46:00+00:00", 9.5843, 9.6199, 9.51, 9.54, 18070.0], ["2026-09-15T13:47:00+00:00", 9.54, 9.5686, 9.48, 9.545, 12765.0], ["2026-09-15T13:48:00+00:00", 9.5302, 9.55, 9.48, 9.485, 10252.0], ["2026-09-15T13:49:00+00:00", 9.46, 9.46, 9.4, 9.4, 5047.0], ["2026-09-15T13:50:00+00:00", 9.415, 9.44, 9.3956, 9.4242, 2705.0], ["2026-09-15T13:51:00+00:00", 9.4001, 9.44, 9.4, 9.425, 7267.0], ["2026-09-15T13:52:00+00:00", 9.425, 9.48, 9.425, 9.44, 14101.0], ["2026-09-15T13:53:00+00:00", 9.44, 9.44, 9.4239, 9.4239, 1086.0], ["2026-09-15T13:54:00+00:00", 9.43, 9.5254, 9.4201, 9.48, 6675.0], ["2026-09-15T13:55:00+00:00", 9.5033, 9.5033, 9.46, 9.46, 2741.0], ["2026-09-15T13:56:00+00:00", 9.4685, 9.4685, 9.4661, 9.4661, 1074.0], ["2026-09-15T13:57:00+00:00", 9.445, 9.47, 9.42, 9.445, 5015.0], ["2026-09-15T13:58:00+00:00", 9.445, 9.47, 9.3705, 9.3705, 6103.0], ["2026-09-15T13:59:00+00:00", 9.3701, 9.4027, 9.33, 9.35, 16192.0], ["2026-09-15T14:00:00+00:00", 9.4093, 9.4093, 9.23, 9.28, 20827.0], ["2026-09-15T14:01:00+00:00", 9.35, 9.35, 9.32, 9.32, 755.0], ["2026-09-15T14:02:00+00:00", 9.32, 9.32, 9.32, 9.32, 842.0], ["2026-09-15T14:03:00+00:00", 9.33, 9.33, 9.25, 9.26, 4305.0], ["2026-09-15T14:04:00+00:00", 9.24, 9.245, 9.21, 9.21, 3019.0], ["2026-09-15T14:05:00+00:00", 9.235, 9.26, 9.2201, 9.24, 2913.0], ["2026-09-15T14:06:00+00:00", 9.2469, 9.31, 9.2469, 9.3099, 4121.0], ["2026-09-15T14:07:00+00:00", 9.29, 9.31, 9.2701, 9.3, 3158.0], ["2026-09-15T14:08:00+00:00", 9.3, 9.3, 9.27, 9.275, 2098.0], ["2026-09-15T14:09:00+00:00", 9.275, 9.275, 9.22, 9.22, 2313.0], ["2026-09-15T14:10:00+00:00", 9.225, 9.235, 9.2104, 9.235, 3562.0], ["2026-09-15T14:11:00+00:00", 9.21, 9.2299, 9.18, 9.205, 2916.0], ["2026-09-15T14:12:00+00:00", 9.205, 9.205, 9.1726, 9.1726, 2576.0], ["2026-09-15T14:13:00+00:00", 9.1601, 9.18, 9.1601, 9.18, 1142.0], ["2026-09-15T14:14:00+00:00", 9.1987, 9.1987, 9.1987, 9.1987, 522.0], ["2026-09-15T14:15:00+00:00", 9.19, 9.19, 9.18, 9.185, 1606.0], ["2026-09-15T14:16:00+00:00", 9.21, 9.243, 9.1977, 9.21, 3533.0], ["2026-09-15T14:17:00+00:00", 9.23, 9.23, 9.2167, 9.2167, 760.0], ["2026-09-15T14:18:00+00:00", 9.22, 9.22, 9.205, 9.205, 5062.0], ["2026-09-15T14:19:00+00:00", 9.205, 9.205, 9.17, 9.17, 2434.0], ["2026-09-15T14:20:00+00:00", 9.16, 9.2, 9.16, 9.1999, 7746.0], ["2026-09-15T14:21:00+00:00", 9.18, 9.26, 9.18, 9.25, 9708.0], ["2026-09-15T14:22:00+00:00", 9.23, 9.2972, 9.22, 9.2972, 1887.0], ["2026-09-15T14:23:00+00:00", 9.3, 9.32, 9.3, 9.32, 3849.0], ["2026-09-15T14:24:00+00:00", 9.32, 9.398, 9.31, 9.37, 7782.0], ["2026-09-15T14:25:00+00:00", 9.35, 9.39, 9.34, 9.34, 1692.0], ["2026-09-15T14:26:00+00:00", 9.3874, 9.39, 9.36, 9.37, 3829.0], ["2026-09-15T14:27:00+00:00", 9.375, 9.3999, 9.3289, 9.3289, 5533.0], ["2026-09-15T14:28:00+00:00", 9.3237, 9.325, 9.31, 9.31, 2486.0], ["2026-09-15T14:29:00+00:00", 9.319, 9.32, 9.3001, 9.3001, 1845.0], ["2026-09-15T14:30:00+00:00", 9.33, 9.38, 9.33, 9.38, 4587.0], ["2026-09-15T14:31:00+00:00", 9.365, 9.365, 9.365, 9.365, 357.0], ["2026-09-15T14:32:00+00:00", 9.38, 9.3962, 9.355, 9.355, 1467.0], ["2026-09-15T14:33:00+00:00", 9.355, 9.355, 9.355, 9.355, 2178.0], ["2026-09-15T14:34:00+00:00", 9.3642, 9.37, 9.3642, 9.37, 941.0], ["2026-09-15T14:35:00+00:00", 9.36, 9.4, 9.36, 9.4, 5544.0], ["2026-09-15T14:36:00+00:00", 9.415, 9.45, 9.415, 9.45, 529.0], ["2026-09-15T14:37:00+00:00", 9.44, 9.4985, 9.44, 9.485, 13327.0], ["2026-09-15T14:38:00+00:00", 9.5, 9.52, 9.48, 9.5, 2748.0], ["2026-09-15T14:39:00+00:00", 9.5, 9.5, 9.5, 9.5, 471.0], ["2026-09-15T14:40:00+00:00", 9.49, 9.51, 9.49, 9.51, 1132.0], ["2026-09-15T14:41:00+00:00", 9.5199, 9.52, 9.5, 9.5, 3005.0], ["2026-09-15T14:42:00+00:00", 9.5, 9.5, 9.4539, 9.48, 4479.0], ["2026-09-15T14:43:00+00:00", 9.47, 9.48, 9.45, 9.48, 4890.0], ["2026-09-15T14:44:00+00:00", 9.48, 9.49, 9.46, 9.49, 4225.0], ["2026-09-15T14:45:00+00:00", 9.51, 9.51, 9.475, 9.475, 3023.0], ["2026-09-15T14:46:00+00:00", 9.5, 9.52, 9.475, 9.475, 8050.0], ["2026-09-15T14:47:00+00:00", 9.5, 9.51, 9.4807, 9.5, 3495.0], ["2026-09-15T14:48:00+00:00", 9.5, 9.5099, 9.5, 9.505, 1992.0], ["2026-09-15T14:49:00+00:00", 9.48, 9.55, 9.48, 9.54, 7971.0], ["2026-09-15T14:50:00+00:00", 9.56, 9.5851, 9.5545, 9.57, 9309.0], ["2026-09-15T14:51:00+00:00", 9.565, 9.5952, 9.5455, 9.56, 10015.0], ["2026-09-15T14:52:00+00:00", 9.56, 9.57, 9.53, 9.55, 2831.0], ["2026-09-15T14:53:00+00:00", 9.54, 9.54, 9.5, 9.505, 946.0], ["2026-09-15T14:54:00+00:00", 9.52, 9.52, 9.51, 9.51, 1835.0], ["2026-09-15T14:55:00+00:00", 9.525, 9.54, 9.51, 9.54, 1249.0], ["2026-09-15T14:56:00+00:00", 9.54, 9.56, 9.54, 9.55, 3276.0], ["2026-09-15T14:57:00+00:00", 9.55, 9.56, 9.535, 9.54, 2485.0], ["2026-09-15T14:58:00+00:00", 9.535, 9.535, 9.535, 9.535, 539.0], ["2026-09-15T14:59:00+00:00", 9.525, 9.54, 9.515, 9.53, 2881.0], ["2026-09-15T15:01:00+00:00", 9.5369, 9.5369, 9.5369, 9.5369, 291.0], ["2026-09-15T15:03:00+00:00", 9.54, 9.56, 9.54, 9.56, 1098.0], ["2026-09-15T15:04:00+00:00", 9.58, 9.6286, 9.58, 9.61, 14612.0], ["2026-09-15T15:05:00+00:00", 9.6098, 9.7, 9.6098, 9.7, 6999.0], ["2026-09-15T15:06:00+00:00", 9.68, 9.7, 9.67, 9.6984, 9330.0], ["2026-09-15T15:07:00+00:00", 9.69, 9.69, 9.63, 9.6774, 75328.0], ["2026-09-15T15:08:00+00:00", 9.67, 9.675, 9.65, 9.6672, 1044.0], ["2026-09-15T15:09:00+00:00", 9.66, 9.665, 9.5939, 9.61, 16175.0], ["2026-09-15T15:10:00+00:00", 9.63, 9.65, 9.61, 9.6395, 6749.0], ["2026-09-15T15:11:00+00:00", 9.63, 9.6599, 9.61, 9.62, 4576.0], ["2026-09-15T15:12:00+00:00", 9.6375, 9.67, 9.6375, 9.67, 729.0], ["2026-09-15T15:13:00+00:00", 9.68, 9.7375, 9.68, 9.715, 6495.0], ["2026-09-15T15:14:00+00:00", 9.725, 9.74, 9.725, 9.725, 1672.0], ["2026-09-15T15:15:00+00:00", 9.7101, 9.73, 9.6901, 9.6901, 11171.0], ["2026-09-15T15:16:00+00:00", 9.68, 9.7653, 9.68, 9.7653, 9280.0], ["2026-09-15T15:17:00+00:00", 9.755, 9.755, 9.72, 9.7399, 9014.0], ["2026-09-15T15:18:00+00:00", 9.71, 9.72, 9.6901, 9.705, 4079.0], ["2026-09-15T15:19:00+00:00", 9.72, 9.7341, 9.7, 9.72, 5941.0], ["2026-09-15T15:20:00+00:00", 9.7081, 10.2, 9.7081, 9.87, 43678.0], ["2026-09-15T15:21:00+00:00", 9.865, 9.9199, 9.86, 9.9, 26974.0], ["2026-09-15T15:22:00+00:00", 9.89, 9.9, 9.878, 9.88, 8560.0], ["2026-09-15T15:23:00+00:00", 9.8801, 9.93, 9.87, 9.925, 16375.0], ["2026-09-15T15:24:00+00:00", 9.92, 9.93, 9.8901, 9.925, 5110.0], ["2026-09-15T15:25:00+00:00", 9.9199, 9.938, 9.84, 9.84, 33211.0], ["2026-09-15T15:26:00+00:00", 9.8205, 9.9161, 9.8205, 9.885, 14845.0], ["2026-09-15T15:27:00+00:00", 9.85, 9.875, 9.84, 9.86, 4824.0], ["2026-09-15T15:28:00+00:00", 9.879, 9.879, 9.8, 9.82, 7665.0], ["2026-09-15T15:29:00+00:00", 9.81, 9.85, 9.804, 9.85, 8758.0], ["2026-09-15T15:30:00+00:00", 9.86, 9.8699, 9.8437, 9.85, 3094.0], ["2026-09-15T15:31:00+00:00", 9.85, 9.85, 9.8101, 9.82, 3095.0], ["2026-09-15T15:32:00+00:00", 9.82, 9.84, 9.7555, 9.785, 4801.0], ["2026-09-15T15:33:00+00:00", 9.7813, 9.82, 9.75, 9.79, 11285.0], ["2026-09-15T15:34:00+00:00", 9.8, 9.815, 9.795, 9.795, 8046.0], ["2026-09-15T15:35:00+00:00", 9.8, 9.8, 9.74, 9.7599, 12426.0], ["2026-09-15T15:36:00+00:00", 9.7599, 9.7629, 9.74, 9.76, 5332.0], ["2026-09-15T15:37:00+00:00", 9.735, 9.745, 9.7251, 9.745, 6114.0], ["2026-09-15T15:38:00+00:00", 9.75, 9.75, 9.7301, 9.75, 1055.0], ["2026-09-15T15:39:00+00:00", 9.75, 9.78, 9.75, 9.765, 2100.0], ["2026-09-15T15:40:00+00:00", 9.765, 9.79, 9.765, 9.7891, 4005.0], ["2026-09-15T15:41:00+00:00", 9.78, 9.81, 9.765, 9.765, 6517.0], ["2026-09-15T15:42:00+00:00", 9.8, 9.8, 9.765, 9.79, 6952.0], ["2026-09-15T15:43:00+00:00", 9.7687, 9.79, 9.7687, 9.7899, 4271.0], ["2026-09-15T15:44:00+00:00", 9.775, 9.78, 9.77, 9.78, 5276.0], ["2026-09-15T15:45:00+00:00", 9.77, 9.77, 9.77, 9.77, 634.0], ["2026-09-15T15:46:00+00:00", 9.77, 9.77, 9.77, 9.77, 1142.0], ["2026-09-15T15:47:00+00:00", 9.7471, 9.78, 9.7471, 9.77, 6822.0], ["2026-09-15T15:48:00+00:00", 9.77, 9.78, 9.755, 9.78, 1606.0], ["2026-09-15T15:49:00+00:00", 9.78, 9.78, 9.765, 9.78, 831.0], ["2026-09-15T15:50:00+00:00", 9.78, 9.79, 9.754, 9.78, 3359.0], ["2026-09-15T15:51:00+00:00", 9.76, 9.77, 9.75, 9.77, 4942.0], ["2026-09-15T15:52:00+00:00", 9.75, 9.7799, 9.734, 9.755, 3860.0], ["2026-09-15T15:53:00+00:00", 9.75, 9.75, 9.7306, 9.75, 677.0], ["2026-09-15T15:54:00+00:00", 9.75, 9.755, 9.7314, 9.755, 1427.0], ["2026-09-15T15:55:00+00:00", 9.7537, 9.76, 9.7537, 9.76, 3097.0], ["2026-09-15T15:56:00+00:00", 9.75, 9.75, 9.75, 9.75, 335.0], ["2026-09-15T15:57:00+00:00", 9.75, 9.78, 9.75, 9.7795, 6422.0], ["2026-09-15T15:58:00+00:00", 9.755, 9.76, 9.68, 9.6902, 44361.0], ["2026-09-15T15:59:00+00:00", 9.73, 9.79, 9.694, 9.694, 8859.0], ["2026-09-15T16:00:00+00:00", 9.6902, 9.73, 9.6902, 9.73, 5136.0], ["2026-09-15T16:02:00+00:00", 9.71, 9.77, 9.71, 9.75, 4304.0], ["2026-09-15T16:03:00+00:00", 9.755, 9.755, 9.755, 9.755, 5558.0], ["2026-09-15T16:04:00+00:00", 9.755, 9.755, 9.755, 9.755, 194.0], ["2026-09-15T16:05:00+00:00", 9.755, 9.755, 9.7261, 9.74, 7140.0], ["2026-09-15T16:06:00+00:00", 9.73, 9.75, 9.73, 9.75, 627.0], ["2026-09-15T16:07:00+00:00", 9.7201, 9.77, 9.7201, 9.755, 1251.0], ["2026-09-15T16:08:00+00:00", 9.755, 9.78, 9.755, 9.7746, 1993.0], ["2026-09-15T16:09:00+00:00", 9.79, 9.79, 9.75, 9.78, 2371.0], ["2026-09-15T16:10:00+00:00", 9.79, 9.81, 9.77, 9.7999, 5764.0], ["2026-09-15T16:11:00+00:00", 9.7999, 9.8299, 9.79, 9.8186, 6599.0], ["2026-09-15T16:12:00+00:00", 9.815, 9.85, 9.815, 9.84, 5596.0], ["2026-09-15T16:13:00+00:00", 9.85, 9.85, 9.8, 9.845, 17799.0], ["2026-09-15T16:14:00+00:00", 9.845, 9.845, 9.82, 9.835, 11990.0], ["2026-09-15T16:15:00+00:00", 9.84, 9.844, 9.83, 9.84, 1974.0], ["2026-09-15T16:16:00+00:00", 9.8584, 9.86, 9.83, 9.835, 2729.0], ["2026-09-15T16:17:00+00:00", 9.8229, 9.85, 9.8229, 9.846, 1178.0], ["2026-09-15T16:18:00+00:00", 9.8378, 9.8405, 9.8201, 9.83, 3374.0], ["2026-09-15T16:19:00+00:00", 9.85, 9.8599, 9.845, 9.845, 7957.0], ["2026-09-15T16:20:00+00:00", 9.86, 9.87, 9.85, 9.85, 3703.0], ["2026-09-15T16:21:00+00:00", 9.855, 9.87, 9.8535, 9.87, 2279.0], ["2026-09-15T16:22:00+00:00", 9.86, 9.86, 9.86, 9.86, 876.0], ["2026-09-15T16:23:00+00:00", 9.86, 9.9, 9.86, 9.885, 3899.0], ["2026-09-15T16:24:00+00:00", 9.89, 9.89, 9.8701, 9.89, 5276.0], ["2026-09-15T16:25:00+00:00", 9.89, 9.9499, 9.88, 9.93, 27458.0], ["2026-09-15T16:26:00+00:00", 9.93, 9.94, 9.9103, 9.9103, 13360.0], ["2026-09-15T16:27:00+00:00", 9.92, 9.9455, 9.92, 9.9244, 3630.0], ["2026-09-15T16:28:00+00:00", 9.93, 9.9468, 9.9205, 9.925, 11697.0], ["2026-09-15T16:29:00+00:00", 9.91, 9.97, 9.89, 9.9144, 29352.0], ["2026-09-15T16:30:00+00:00", 9.92, 9.94, 9.91, 9.932, 8748.0], ["2026-09-15T16:31:00+00:00", 9.9301, 9.94, 9.9119, 9.92, 3229.0], ["2026-09-15T16:32:00+00:00", 9.91, 9.92, 9.91, 9.92, 2190.0], ["2026-09-15T16:33:00+00:00", 9.91, 9.92, 9.9001, 9.9059, 2599.0], ["2026-09-15T16:34:00+00:00", 9.91, 9.915, 9.91, 9.91, 10116.0], ["2026-09-15T16:35:00+00:00", 9.91, 9.93, 9.9038, 9.93, 2675.0], ["2026-09-15T16:36:00+00:00", 9.93, 9.9392, 9.93, 9.9392, 809.0], ["2026-09-15T16:37:00+00:00", 9.93, 9.93, 9.93, 9.93, 312.0], ["2026-09-15T16:38:00+00:00", 9.92, 9.93, 9.9123, 9.925, 6799.0], ["2026-09-15T16:39:00+00:00", 9.91, 9.91, 9.86, 9.895, 3511.0], ["2026-09-15T16:40:00+00:00", 9.9, 9.91, 9.89, 9.91, 1291.0], ["2026-09-15T16:41:00+00:00", 9.91, 9.92, 9.91, 9.92, 430.0], ["2026-09-15T16:42:00+00:00", 9.9, 9.93, 9.9, 9.93, 1110.0], ["2026-09-15T16:43:00+00:00", 9.92, 9.92, 9.92, 9.92, 240.0], ["2026-09-15T16:44:00+00:00", 9.915, 9.915, 9.8401, 9.855, 13988.0], ["2026-09-15T16:45:00+00:00", 9.86, 9.86, 9.86, 9.86, 611.0], ["2026-09-15T16:46:00+00:00", 9.865, 9.885, 9.865, 9.885, 8663.0], ["2026-09-15T16:47:00+00:00", 9.89, 9.89, 9.88, 9.89, 7497.0], ["2026-09-15T16:48:00+00:00", 9.8801, 9.8809, 9.88, 9.88, 3297.0], ["2026-09-15T16:49:00+00:00", 9.91, 9.93, 9.91, 9.93, 843.0], ["2026-09-15T16:51:00+00:00", 9.915, 9.915, 9.915, 9.915, 202.0], ["2026-09-15T16:52:00+00:00", 9.915, 9.9352, 9.9, 9.93, 7421.0], ["2026-09-15T16:53:00+00:00", 9.935, 9.94, 9.92, 9.94, 9191.0], ["2026-09-15T16:54:00+00:00", 9.93, 9.93, 9.91, 9.93, 2591.0], ["2026-09-15T16:55:00+00:00", 9.915, 9.915, 9.915, 9.915, 861.0], ["2026-09-15T16:56:00+00:00", 9.93, 9.93, 9.925, 9.925, 1245.0], ["2026-09-15T16:57:00+00:00", 9.92, 9.93, 9.92, 9.93, 1726.0], ["2026-09-15T16:58:00+00:00", 9.9373, 9.94, 9.92, 9.92, 3090.0], ["2026-09-15T16:59:00+00:00", 9.9219, 9.94, 9.92, 9.94, 1900.0], ["2026-09-15T17:00:00+00:00", 9.935, 9.94, 9.935, 9.94, 5534.0], ["2026-09-15T17:01:00+00:00", 9.935, 9.96, 9.935, 9.94, 14930.0], ["2026-09-15T17:02:00+00:00", 9.955, 9.955, 9.93, 9.93, 11361.0], ["2026-09-15T17:03:00+00:00", 9.945, 10.0, 9.945, 9.9601, 32904.0], ["2026-09-15T17:04:00+00:00", 9.9589, 10.0532, 9.9589, 10.0532, 34865.0], ["2026-09-15T17:05:00+00:00", 10.05, 10.05, 9.9944, 10.0, 5418.0], ["2026-09-15T17:06:00+00:00", 10.0, 10.03, 9.9914, 10.0007, 17532.0], ["2026-09-15T17:07:00+00:00", 10.0001, 10.0583, 9.9801, 10.02, 5455.0], ["2026-09-15T17:08:00+00:00", 10.03, 10.05, 10.0, 10.025, 13985.0], ["2026-09-15T17:09:00+00:00", 10.06, 10.06, 10.025, 10.06, 3507.0], ["2026-09-15T17:10:00+00:00", 10.05, 10.07, 10.05, 10.07, 9638.0], ["2026-09-15T17:11:00+00:00", 10.07, 10.07, 10.0, 10.03, 14932.0], ["2026-09-15T17:12:00+00:00", 10.01, 10.06, 9.99, 9.9909, 15753.0], ["2026-09-15T17:13:00+00:00", 10.01, 10.01, 9.93, 9.96, 18943.0], ["2026-09-15T17:14:00+00:00", 9.97, 9.97, 9.97, 9.97, 654.0], ["2026-09-15T17:15:00+00:00", 9.96, 10.007, 9.96, 9.975, 19053.0], ["2026-09-15T17:16:00+00:00", 9.985, 9.985, 9.985, 9.985, 470.0], ["2026-09-15T17:17:00+00:00", 10.0, 10.0, 9.995, 10.0, 1549.0], ["2026-09-15T17:18:00+00:00", 10.0, 10.005, 9.97, 10.005, 1419.0], ["2026-09-15T17:19:00+00:00", 9.98, 9.985, 9.97, 9.985, 2055.0], ["2026-09-15T17:20:00+00:00", 9.9613, 9.985, 9.9613, 9.985, 438.0], ["2026-09-15T17:21:00+00:00", 9.985, 9.985, 9.985, 9.985, 1087.0], ["2026-09-15T17:22:00+00:00", 9.96, 9.965, 9.95, 9.965, 1154.0], ["2026-09-15T17:23:00+00:00", 9.955, 9.978, 9.93, 9.935, 7252.0], ["2026-09-15T17:24:00+00:00", 9.93, 9.95, 9.93, 9.9468, 10314.0], ["2026-09-15T17:25:00+00:00", 9.95, 9.95, 9.91, 9.935, 9527.0], ["2026-09-15T17:26:00+00:00", 9.91, 9.92, 9.91, 9.91, 2392.0], ["2026-09-15T17:27:00+00:00", 9.92, 9.92, 9.9066, 9.9067, 1016.0], ["2026-09-15T17:28:00+00:00", 9.93, 9.95, 9.92, 9.925, 6276.0], ["2026-09-15T17:29:00+00:00", 9.94, 9.95, 9.93, 9.95, 11175.0], ["2026-09-15T17:30:00+00:00", 9.95, 9.95, 9.95, 9.95, 1166.0], ["2026-09-15T17:31:00+00:00", 9.9453, 9.9453, 9.94, 9.94, 512.0], ["2026-09-15T17:32:00+00:00", 9.95, 9.96, 9.95, 9.95, 3965.0], ["2026-09-15T17:33:00+00:00", 9.94, 9.95, 9.94, 9.94, 2392.0], ["2026-09-15T17:34:00+00:00", 9.935, 9.94, 9.9322, 9.9322, 382.0], ["2026-09-15T17:35:00+00:00", 9.93, 9.93, 9.91, 9.92, 14435.0], ["2026-09-15T17:36:00+00:00", 9.91, 9.91, 9.89, 9.9, 5302.0], ["2026-09-15T17:37:00+00:00", 9.91, 9.91, 9.8913, 9.9, 1780.0], ["2026-09-15T17:38:00+00:00", 9.91, 9.91, 9.8601, 9.875, 9079.0], ["2026-09-15T17:39:00+00:00", 9.875, 9.875, 9.86, 9.875, 1041.0], ["2026-09-15T17:40:00+00:00", 9.8601, 9.8707, 9.8601, 9.8707, 936.0], ["2026-09-15T17:41:00+00:00", 9.87, 9.88, 9.86, 9.875, 6841.0], ["2026-09-15T17:42:00+00:00", 9.8642, 9.876, 9.86, 9.86, 2824.0], ["2026-09-15T17:43:00+00:00", 9.875, 9.875, 9.875, 9.875, 153.0], ["2026-09-15T17:44:00+00:00", 9.875, 9.875, 9.875, 9.875, 270.0], ["2026-09-15T17:45:00+00:00", 9.875, 9.89, 9.875, 9.875, 1033.0], ["2026-09-15T17:46:00+00:00", 9.875, 9.89, 9.875, 9.89, 252.0], ["2026-09-15T17:47:00+00:00", 9.89, 9.89, 9.78, 9.8, 26269.0], ["2026-09-15T17:48:00+00:00", 9.805, 9.87, 9.7901, 9.87, 12722.0], ["2026-09-15T17:49:00+00:00", 9.8659, 9.8659, 9.8659, 9.8659, 539.0], ["2026-09-15T17:50:00+00:00", 9.83, 9.85, 9.83, 9.85, 1641.0], ["2026-09-15T17:51:00+00:00", 9.87, 9.87, 9.79, 9.79, 43184.0], ["2026-09-15T17:52:00+00:00", 9.81, 9.81, 9.78, 9.78, 3016.0], ["2026-09-15T17:53:00+00:00", 9.78, 9.82, 9.78, 9.805, 1377.0], ["2026-09-15T17:55:00+00:00", 9.84, 9.8899, 9.84, 9.8899, 3668.0], ["2026-09-15T17:56:00+00:00", 9.9, 9.9, 9.8971, 9.9, 3782.0], ["2026-09-15T17:57:00+00:00", 9.89, 9.91, 9.88, 9.91, 12415.0], ["2026-09-15T17:58:00+00:00", 9.92, 9.95, 9.92, 9.95, 1626.0], ["2026-09-15T17:59:00+00:00", 9.95, 9.95, 9.88, 9.8901, 33861.0], ["2026-09-15T18:00:00+00:00", 9.925, 9.95, 9.92, 9.92, 6806.0], ["2026-09-15T18:02:00+00:00", 9.925, 9.96, 9.925, 9.96, 3763.0], ["2026-09-15T18:03:00+00:00", 9.935, 9.95, 9.935, 9.935, 9194.0], ["2026-09-15T18:04:00+00:00", 9.935, 9.935, 9.935, 9.935, 5696.0], ["2026-09-15T18:05:00+00:00", 9.92, 9.925, 9.9, 9.92, 3561.0], ["2026-09-15T18:06:00+00:00", 9.93, 9.94, 9.93, 9.93, 3416.0], ["2026-09-15T18:07:00+00:00", 9.93, 9.93, 9.9201, 9.9201, 565.0], ["2026-09-15T18:08:00+00:00", 9.93, 9.93, 9.93, 9.93, 280.0], ["2026-09-15T18:09:00+00:00", 9.92, 9.92, 9.9, 9.9, 1704.0], ["2026-09-15T18:10:00+00:00", 9.91, 9.92, 9.8981, 9.8981, 4867.0], ["2026-09-15T18:11:00+00:00", 9.925, 9.925, 9.91, 9.91, 867.0], ["2026-09-15T18:12:00+00:00", 9.93, 9.93, 9.91, 9.91, 6183.0], ["2026-09-15T18:13:00+00:00", 9.95, 9.95, 9.94, 9.94, 3531.0], ["2026-09-15T18:14:00+00:00", 9.95, 9.95, 9.95, 9.95, 241.0], ["2026-09-15T18:15:00+00:00", 9.94, 9.94, 9.94, 9.94, 3853.0], ["2026-09-15T18:16:00+00:00", 9.95, 9.95, 9.95, 9.95, 316.0], ["2026-09-15T18:17:00+00:00", 9.93, 9.95, 9.91, 9.95, 7474.0], ["2026-09-15T18:18:00+00:00", 9.95, 9.96, 9.95, 9.96, 1535.0], ["2026-09-15T18:19:00+00:00", 9.96, 9.96, 9.94, 9.94, 2516.0], ["2026-09-15T18:20:00+00:00", 9.96, 9.98, 9.96, 9.975, 2165.0], ["2026-09-15T18:21:00+00:00", 9.97, 9.97, 9.96, 9.96, 913.0], ["2026-09-15T18:22:00+00:00", 9.95, 9.95, 9.94, 9.945, 1885.0], ["2026-09-15T18:23:00+00:00", 9.945, 9.975, 9.945, 9.975, 4643.0], ["2026-09-15T18:24:00+00:00", 9.99, 9.99, 9.98, 9.98, 1681.0], ["2026-09-15T18:25:00+00:00", 9.985, 10.0, 9.985, 9.9917, 5561.0], ["2026-09-15T18:26:00+00:00", 10.0, 10.0, 9.97, 9.97, 3827.0], ["2026-09-15T18:27:00+00:00", 9.9601, 9.985, 9.9601, 9.98, 5234.0], ["2026-09-15T18:28:00+00:00", 9.975, 9.975, 9.975, 9.975, 271.0], ["2026-09-15T18:29:00+00:00", 9.97, 9.97, 9.97, 9.97, 251.0], ["2026-09-15T18:30:00+00:00", 9.975, 9.98, 9.975, 9.98, 381.0], ["2026-09-15T18:31:00+00:00", 9.96, 9.97, 9.96, 9.97, 1183.0], ["2026-09-15T18:32:00+00:00", 9.975, 9.975, 9.975, 9.975, 762.0], ["2026-09-15T18:33:00+00:00", 9.969, 9.99, 9.963, 9.975, 2814.0], ["2026-09-15T18:34:00+00:00", 9.97, 9.97, 9.96, 9.965, 5335.0], ["2026-09-15T18:35:00+00:00", 9.97, 9.97, 9.952, 9.952, 1496.0], ["2026-09-15T18:36:00+00:00", 9.96, 9.97, 9.9401, 9.9401, 2995.0], ["2026-09-15T18:37:00+00:00", 9.93, 9.94, 9.93, 9.94, 3480.0], ["2026-09-15T18:38:00+00:00", 9.945, 9.945, 9.93, 9.93, 639.0], ["2026-09-15T18:39:00+00:00", 9.93, 9.93, 9.93, 9.93, 262.0], ["2026-09-15T18:40:00+00:00", 9.92, 9.92, 9.91, 9.91, 7133.0], ["2026-09-15T18:41:00+00:00", 9.895, 9.92, 9.8888, 9.91, 6851.0], ["2026-09-15T18:42:00+00:00", 9.92, 9.92, 9.88, 9.9006, 11366.0], ["2026-09-15T18:43:00+00:00", 9.915, 9.915, 9.88, 9.88, 3805.0], ["2026-09-15T18:44:00+00:00", 9.8617, 9.8617, 9.84, 9.84, 1363.0], ["2026-09-15T18:45:00+00:00", 9.8445, 9.87, 9.8445, 9.865, 8512.0], ["2026-09-15T18:46:00+00:00", 9.865, 9.865, 9.825, 9.825, 3797.0], ["2026-09-15T18:47:00+00:00", 9.8309, 9.84, 9.825, 9.8276, 2187.0], ["2026-09-15T18:49:00+00:00", 9.85, 9.9, 9.84, 9.88, 31231.0], ["2026-09-15T18:50:00+00:00", 9.9, 9.92, 9.88, 9.91, 16469.0], ["2026-09-15T18:51:00+00:00", 9.91, 9.91, 9.86, 9.88, 5547.0], ["2026-09-15T18:52:00+00:00", 9.87, 9.885, 9.87, 9.88, 9059.0], ["2026-09-15T18:53:00+00:00", 9.86, 9.87, 9.82, 9.84, 7590.0], ["2026-09-15T18:54:00+00:00", 9.84, 9.86, 9.82, 9.86, 12345.0], ["2026-09-15T18:55:00+00:00", 9.85, 9.86, 9.8301, 9.845, 5210.0], ["2026-09-15T18:56:00+00:00", 9.84, 9.84, 9.82, 9.83, 4070.0], ["2026-09-15T18:57:00+00:00", 9.81, 9.84, 9.8, 9.84, 17024.0], ["2026-09-15T18:58:00+00:00", 9.825, 9.85, 9.825, 9.84, 3158.0], ["2026-09-15T18:59:00+00:00", 9.835, 9.835, 9.835, 9.835, 144.0], ["2026-09-15T19:00:00+00:00", 9.835, 9.85, 9.82, 9.85, 11421.0], ["2026-09-15T19:01:00+00:00", 9.83, 9.835, 9.81, 9.83, 7350.0], ["2026-09-15T19:02:00+00:00", 9.835, 9.87, 9.835, 9.86, 11023.0], ["2026-09-15T19:03:00+00:00", 9.865, 9.865, 9.85, 9.86, 8428.0], ["2026-09-15T19:04:00+00:00", 9.86, 9.86, 9.86, 9.86, 855.0], ["2026-09-15T19:05:00+00:00", 9.86, 9.86, 9.83, 9.83, 3032.0], ["2026-09-15T19:06:00+00:00", 9.83, 9.83, 9.7945, 9.805, 4986.0], ["2026-09-15T19:08:00+00:00", 9.81, 9.82, 9.81, 9.81, 3723.0], ["2026-09-15T19:09:00+00:00", 9.81, 9.81, 9.81, 9.81, 1059.0], ["2026-09-15T19:10:00+00:00", 9.81, 9.81, 9.81, 9.81, 962.0], ["2026-09-15T19:11:00+00:00", 9.81, 9.825, 9.81, 9.825, 1961.0], ["2026-09-15T19:12:00+00:00", 9.836, 9.836, 9.82, 9.82, 1030.0], ["2026-09-15T19:13:00+00:00", 9.8101, 9.82, 9.79, 9.8, 15027.0], ["2026-09-15T19:14:00+00:00", 9.7904, 9.8, 9.7904, 9.8, 4695.0], ["2026-09-15T19:15:00+00:00", 9.8091, 9.8091, 9.78, 9.8, 1892.0], ["2026-09-15T19:16:00+00:00", 9.8, 9.81, 9.8, 9.81, 8545.0], ["2026-09-15T19:17:00+00:00", 9.8, 9.8, 9.78, 9.8, 1361.0], ["2026-09-15T19:18:00+00:00", 9.82, 9.82, 9.82, 9.82, 333.0], ["2026-09-15T19:19:00+00:00", 9.805, 9.805, 9.805, 9.805, 306.0], ["2026-09-15T19:20:00+00:00", 9.8028, 9.805, 9.8028, 9.805, 1918.0], ["2026-09-15T19:21:00+00:00", 9.81, 9.81, 9.81, 9.81, 626.0], ["2026-09-15T19:22:00+00:00", 9.81, 9.81, 9.78, 9.805, 2845.0], ["2026-09-15T19:23:00+00:00", 9.81, 9.82, 9.81, 9.82, 1241.0], ["2026-09-15T19:24:00+00:00", 9.83, 9.83, 9.83, 9.83, 376.0], ["2026-09-15T19:25:00+00:00", 9.835, 9.835, 9.835, 9.835, 497.0], ["2026-09-15T19:26:00+00:00", 9.85, 9.85, 9.85, 9.85, 1401.0], ["2026-09-15T19:27:00+00:00", 9.86, 9.86, 9.86, 9.86, 498.0], ["2026-09-15T19:28:00+00:00", 9.845, 9.86, 9.84, 9.84, 1498.0], ["2026-09-15T19:29:00+00:00", 9.855, 9.855, 9.855, 9.855, 1005.0], ["2026-09-15T19:30:00+00:00", 9.87, 9.88, 9.86, 9.88, 2675.0], ["2026-09-15T19:31:00+00:00", 9.875, 9.89, 9.841, 9.8701, 7181.0], ["2026-09-15T19:32:00+00:00", 9.865, 9.865, 9.85, 9.855, 1037.0], ["2026-09-15T19:33:00+00:00", 9.855, 9.855, 9.84, 9.84, 369.0], ["2026-09-15T19:34:00+00:00", 9.84, 9.85, 9.84, 9.84, 4571.0], ["2026-09-15T19:35:00+00:00", 9.85, 9.87, 9.84, 9.87, 4729.0], ["2026-09-15T19:36:00+00:00", 9.88, 9.88, 9.87, 9.87, 1782.0], ["2026-09-15T19:37:00+00:00", 9.88, 9.88, 9.8757, 9.8787, 1460.0], ["2026-09-15T19:38:00+00:00", 9.875, 9.875, 9.83, 9.83, 14125.0], ["2026-09-15T19:39:00+00:00", 9.83, 9.85, 9.83, 9.85, 3074.0], ["2026-09-15T19:40:00+00:00", 9.85, 9.85, 9.84, 9.84, 2502.0], ["2026-09-15T19:41:00+00:00", 9.8312, 9.85, 9.8312, 9.84, 887.0], ["2026-09-15T19:42:00+00:00", 9.84, 9.84, 9.825, 9.84, 7755.0], ["2026-09-15T19:43:00+00:00", 9.825, 9.83, 9.82, 9.82, 2727.0], ["2026-09-15T19:44:00+00:00", 9.825, 9.83, 9.82, 9.83, 3378.0], ["2026-09-15T19:45:00+00:00", 9.84, 9.865, 9.84, 9.85, 4898.0], ["2026-09-15T19:46:00+00:00", 9.85, 9.855, 9.85, 9.855, 1543.0], ["2026-09-15T19:47:00+00:00", 9.86, 9.86, 9.77, 9.79, 26592.0], ["2026-09-15T19:48:00+00:00", 9.79, 9.82, 9.7701, 9.8, 16290.0], ["2026-09-15T19:49:00+00:00", 9.81, 9.85, 9.81, 9.83, 6417.0], ["2026-09-15T19:50:00+00:00", 9.86, 9.86, 9.81, 9.85, 3832.0], ["2026-09-15T19:51:00+00:00", 9.85, 9.85, 9.82, 9.82, 3610.0], ["2026-09-15T19:52:00+00:00", 9.83, 9.84, 9.81, 9.818, 9127.0], ["2026-09-15T19:53:00+00:00", 9.82, 9.83, 9.82, 9.8295, 1993.0], ["2026-09-15T19:54:00+00:00", 9.82, 9.85, 9.81, 9.85, 7796.0], ["2026-09-15T19:55:00+00:00", 9.86, 9.86, 9.8498, 9.85, 9263.0], ["2026-09-15T19:56:00+00:00", 9.85, 9.86, 9.83, 9.8599, 7350.0], ["2026-09-15T19:57:00+00:00", 9.86, 9.868, 9.828, 9.835, 25575.0], ["2026-09-15T19:58:00+00:00", 9.84, 9.8499, 9.8, 9.81, 33794.0], ["2026-09-15T19:59:00+00:00", 9.81, 9.83, 9.778, 9.808, 41553.0], ["2026-09-15T20:00:00+00:00", 9.81, 9.81, 9.81, 9.81, 40279.0]]