[["2026-09-17T13:30:00+00:00", 8.34, 8.48, 8.21, 8.4, 94586.0], ["2026-09-17T13:31:00+00:00", 8.41, 8.61, 8.385, 8.565, 44421.0], ["2026-09-17T13:32:00+00:00", 8.56, 8.69, 8.5139, 8.645, 41197.0], ["2026-09-17T13:33:00+00:00", 8.645, 8.77, 8.645, 8.715, 22179.0], ["2026-09-17T13:34:00+00:00", 8.68, 8.76, 8.68, 8.719, 40494.0], ["2026-09-17T13:35:00+00:00", 8.7461, 8.89, 8.74, 8.845, 25580.0], ["2026-09-17T13:36:00+00:00", 8.865, 8.94, 8.81, 8.9247, 33895.0], ["2026-09-17T13:37:00+00:00", 8.93, 8.98, 8.84, 8.895, 24212.0], ["2026-09-17T13:38:00+00:00", 8.84, 8.95, 8.73, 8.8253, 20237.0], ["2026-09-17T13:39:00+00:00", 8.75, 8.8397, 8.74, 8.78, 27356.0], ["2026-09-17T13:40:00+00:00", 8.77, 8.9, 8.77, 8.8322, 49420.0], ["2026-09-17T13:41:00+00:00", 8.875, 8.93, 8.8463, 8.9, 21294.0], ["2026-09-17T13:42:00+00:00", 8.9, 9.18, 8.9, 9.1, 52704.0], ["2026-09-17T13:43:00+00:00", 9.12, 9.2, 9.0601, 9.1214, 39508.0], ["2026-09-17T13:44:00+00:00", 9.1298, 9.13, 8.92, 8.99, 25080.0], ["2026-09-17T13:45:00+00:00", 8.965, 9.05, 8.965, 9.0395, 4493.0], ["2026-09-17T13:46:00+00:00", 9.02, 9.09, 8.995, 9.08, 28467.0], ["2026-09-17T13:47:00+00:00", 9.06, 9.18, 9.02, 9.14, 20577.0], ["2026-09-17T13:48:00+00:00", 9.18, 9.18, 9.07, 9.12, 12194.0], ["2026-09-17T13:49:00+00:00", 9.115, 9.26, 9.04, 9.26, 62689.0], ["2026-09-17T13:50:00+00:00", 9.25, 9.33, 9.1933, 9.28, 57859.0], ["2026-09-17T13:51:00+00:00", 9.28, 9.45, 9.18, 9.44, 55650.0], ["2026-09-17T13:52:00+00:00", 9.4386, 9.44, 9.31, 9.3474, 45154.0], ["2026-09-17T13:53:00+00:00", 9.3697, 9.44, 9.28, 9.295, 23797.0], ["2026-09-17T13:54:00+00:00", 9.3, 9.35, 9.2137, 9.2137, 19500.0], ["2026-09-17T13:55:00+00:00", 9.26, 9.3, 9.22, 9.255, 8162.0], ["2026-09-17T13:56:00+00:00", 9.255, 9.255, 9.14, 9.16, 16812.0], ["2026-09-17T13:57:00+00:00", 9.18, 9.2438, 9.0737, 9.1, 27618.0], ["2026-09-17T13:58:00+00:00", 9.11, 9.21, 9.11, 9.2, 25020.0], ["2026-09-17T13:59:00+00:00", 9.1524, 9.175, 9.14, 9.14, 8689.0], ["2026-09-17T14:00:00+00:00", 9.165, 9.33, 9.15, 9.29, 64266.0], ["2026-09-17T14:01:00+00:00", 9.26, 9.32, 9.1, 9.23, 112252.0], ["2026-09-17T14:02:00+00:00", 9.16, 9.225, 9.0993, 9.18, 15219.0], ["2026-09-17T14:03:00+00:00", 9.1652, 9.22, 9.15, 9.2, 16059.0], ["2026-09-17T14:04:00+00:00", 9.2, 9.215, 9.12, 9.12, 14269.0], ["2026-09-17T14:05:00+00:00", 9.19, 9.4, 9.19, 9.27, 72477.0], ["2026-09-17T14:06:00+00:00", 9.25, 9.43, 9.2, 9.4, 157369.0], ["2026-09-17T14:07:00+00:00", 9.41, 9.41, 9.32, 9.32, 17796.0], ["2026-09-17T14:08:00+00:00", 9.32, 9.3267, 9.18, 9.25, 57143.0], ["2026-09-17T14:09:00+00:00", 9.25, 9.285, 9.22, 9.2276, 3491.0], ["2026-09-17T14:10:00+00:00", 9.25, 9.29, 9.22, 9.23, 39947.0], ["2026-09-17T14:11:00+00:00", 9.22, 9.29, 9.22, 9.29, 7624.0], ["2026-09-17T14:12:00+00:00", 9.3, 9.37, 9.265, 9.36, 5994.0], ["2026-09-17T14:13:00+00:00", 9.36, 9.36, 9.09, 9.1106, 41960.0], ["2026-09-17T14:14:00+00:00", 9.11, 9.215, 9.11, 9.2, 4426.0], ["2026-09-17T14:15:00+00:00", 9.2, 9.25, 9.16, 9.24, 1490.0], ["2026-09-17T14:16:00+00:00", 9.155, 9.19, 9.155, 9.17, 5834.0], ["2026-09-17T14:17:00+00:00", 9.18, 9.25, 9.15, 9.2, 65861.0], ["2026-09-17T14:18:00+00:00", 9.18, 9.2329, 9.18, 9.2329, 21177.0], ["2026-09-17T14:19:00+00:00", 9.205, 9.24, 9.1801, 9.225, 17364.0], ["2026-09-17T14:20:00+00:00", 9.24, 9.33, 9.24, 9.28, 44913.0], ["2026-09-17T14:21:00+00:00", 9.27, 9.3, 9.2566, 9.27, 17972.0], ["2026-09-17T14:22:00+00:00", 9.274, 9.32, 9.27, 9.32, 51776.0], ["2026-09-17T14:23:00+00:00", 9.29, 9.3003, 9.18, 9.22, 13260.0], ["2026-09-17T14:24:00+00:00", 9.25, 9.34, 9.25, 9.315, 20257.0], ["2026-09-17T14:25:00+00:00", 9.3, 9.35, 9.27, 9.3, 33369.0], ["2026-09-17T14:26:00+00:00", 9.29, 9.31, 9.2101, 9.28, 10767.0], ["2026-09-17T14:27:00+00:00", 9.28, 9.33, 9.26, 9.275, 22353.0], ["2026-09-17T14:28:00+00:00", 9.29, 9.29, 9.25, 9.28, 20139.0], ["2026-09-17T14:29:00+00:00", 9.27, 9.29, 9.245, 9.265, 6911.0], ["2026-09-17T14:30:00+00:00", 9.265, 9.35, 9.265, 9.315, 18293.0], ["2026-09-17T14:31:00+00:00", 9.3292, 9.35, 9.31, 9.31, 15026.0], ["2026-09-17T14:32:00+00:00", 9.31, 9.31, 9.22, 9.255, 8753.0], ["2026-09-17T14:33:00+00:00", 9.2714, 9.31, 9.23, 9.27, 17197.0], ["2026-09-17T14:34:00+00:00", 9.315, 9.315, 9.265, 9.27, 13223.0], ["2026-09-17T14:35:00+00:00", 9.26, 9.27, 9.2101, 9.2345, 15252.0], ["2026-09-17T14:36:00+00:00", 9.2, 9.2299, 9.1501, 9.17, 10004.0], ["2026-09-17T14:37:00+00:00", 9.17, 9.19, 9.16, 9.19, 2959.0], ["2026-09-17T14:38:00+00:00", 9.19, 9.19, 9.11, 9.13, 9751.0], ["2026-09-17T14:39:00+00:00", 9.13, 9.15, 9.11, 9.13, 52189.0], ["2026-09-17T14:40:00+00:00", 9.13, 9.165, 9.12, 9.12, 1623.0], ["2026-09-17T14:41:00+00:00", 9.145, 9.17, 9.1, 9.13, 29281.0], ["2026-09-17T14:42:00+00:00", 9.13, 9.2, 9.1001, 9.1899, 34026.0], ["2026-09-17T14:43:00+00:00", 9.19, 9.26, 9.18, 9.21, 6729.0], ["2026-09-17T14:44:00+00:00", 9.22, 9.2296, 9.21, 9.215, 2879.0], ["2026-09-17T14:45:00+00:00", 9.21, 9.24, 9.19, 9.225, 8063.0], ["2026-09-17T14:46:00+00:00", 9.2357, 9.3, 9.225, 9.3, 15599.0], ["2026-09-17T14:47:00+00:00", 9.295, 9.295, 9.27, 9.287, 11457.0], ["2026-09-17T14:48:00+00:00", 9.29, 9.38, 9.27, 9.38, 65657.0], ["2026-09-17T14:49:00+00:00", 9.365, 9.415, 9.365, 9.41, 16055.0], ["2026-09-17T14:50:00+00:00", 9.395, 9.5, 9.395, 9.475, 21797.0], ["2026-09-17T14:51:00+00:00", 9.475, 9.49, 9.44, 9.47, 13841.0], ["2026-09-17T14:52:00+00:00", 9.49, 9.5199, 9.475, 9.4899, 19339.0], ["2026-09-17T14:53:00+00:00", 9.45, 9.47, 9.43, 9.455, 13046.0], ["2026-09-17T14:54:00+00:00", 9.455, 9.5, 9.455, 9.455, 6370.0], ["2026-09-17T14:55:00+00:00", 9.4496, 9.503, 9.4496, 9.5, 10206.0], ["2026-09-17T14:56:00+00:00", 9.49, 9.49, 9.46, 9.475, 9993.0], ["2026-09-17T14:57:00+00:00", 9.5, 9.64, 9.5, 9.57, 40629.0], ["2026-09-17T14:58:00+00:00", 9.555, 9.63, 9.555, 9.61, 54804.0], ["2026-09-17T14:59:00+00:00", 9.612, 9.63, 9.6, 9.6, 10017.0], ["2026-09-17T15:00:00+00:00", 9.5737, 9.6288, 9.54, 9.57, 14837.0], ["2026-09-17T15:01:00+00:00", 9.57, 9.5999, 9.54, 9.585, 6190.0], ["2026-09-17T15:02:00+00:00", 9.5851, 9.59, 9.55, 9.555, 4132.0], ["2026-09-17T15:03:00+00:00", 9.53, 9.56, 9.45, 9.455, 11382.0], ["2026-09-17T15:04:00+00:00", 9.42, 9.49, 9.42, 9.466, 5919.0], ["2026-09-17T15:05:00+00:00", 9.49, 9.52, 9.44, 9.44, 12215.0], ["2026-09-17T15:06:00+00:00", 9.44, 9.44, 9.33, 9.42, 15052.0], ["2026-09-17T15:07:00+00:00", 9.4532, 9.46, 9.42, 9.46, 5541.0], ["2026-09-17T15:08:00+00:00", 9.45, 9.46, 9.425, 9.45, 5494.0], ["2026-09-17T15:09:00+00:00", 9.47, 9.5099, 9.47, 9.48, 12291.0], ["2026-09-17T15:10:00+00:00", 9.48, 9.5, 9.48, 9.495, 1657.0], ["2026-09-17T15:11:00+00:00", 9.51, 9.51, 9.465, 9.4889, 10212.0], ["2026-09-17T15:12:00+00:00", 9.51, 9.51, 9.46, 9.4687, 10759.0], ["2026-09-17T15:13:00+00:00", 9.47, 9.47, 9.37, 9.41, 16399.0], ["2026-09-17T15:14:00+00:00", 9.43, 9.47, 9.42, 9.47, 2903.0], ["2026-09-17T15:15:00+00:00", 9.45, 9.48, 9.45, 9.47, 4943.0], ["2026-09-17T15:16:00+00:00", 9.4531, 9.52, 9.4531, 9.52, 5862.0], ["2026-09-17T15:17:00+00:00", 9.52, 9.52, 9.5039, 9.52, 3660.0], ["2026-09-17T15:18:00+00:00", 9.52, 9.56, 9.5139, 9.549, 7323.0], ["2026-09-17T15:19:00+00:00", 9.54, 9.54, 9.4827, 9.505, 8509.0], ["2026-09-17T15:20:00+00:00", 9.505, 9.52, 9.5, 9.5, 11359.0], ["2026-09-17T15:21:00+00:00", 9.5, 9.5, 9.48, 9.5, 2761.0], ["2026-09-17T15:22:00+00:00", 9.5, 9.5, 9.425, 9.425, 17920.0], ["2026-09-17T15:23:00+00:00", 9.42, 9.4314, 9.41, 9.4104, 1738.0], ["2026-09-17T15:24:00+00:00", 9.42, 9.44, 9.4, 9.44, 13053.0], ["2026-09-17T15:25:00+00:00", 9.425, 9.44, 9.42, 9.4309, 3858.0], ["2026-09-17T15:26:00+00:00", 9.42, 9.42, 9.41, 9.41, 1692.0], ["2026-09-17T15:27:00+00:00", 9.41, 9.42, 9.41, 9.42, 4944.0], ["2026-09-17T15:28:00+00:00", 9.415, 9.43, 9.415, 9.43, 530.0], ["2026-09-17T15:29:00+00:00", 9.43, 9.4361, 9.4, 9.41, 7444.0], ["2026-09-17T15:30:00+00:00", 9.4, 9.47, 9.4, 9.445, 7889.0], ["2026-09-17T15:31:00+00:00", 9.42, 9.4447, 9.42, 9.433, 2084.0], ["2026-09-17T15:32:00+00:00", 9.45, 9.465, 9.44, 9.45, 3790.0], ["2026-09-17T15:33:00+00:00", 9.45, 9.46, 9.42, 9.44, 6189.0], ["2026-09-17T15:34:00+00:00", 9.45, 9.45, 9.38, 9.4, 31366.0], ["2026-09-17T15:35:00+00:00", 9.42, 9.44, 9.3001, 9.385, 32653.0], ["2026-09-17T15:36:00+00:00", 9.35, 9.41, 9.35, 9.395, 1532.0], ["2026-09-17T15:37:00+00:00", 9.38, 9.38, 9.31, 9.32, 3847.0], ["2026-09-17T15:38:00+00:00", 9.3277, 9.36, 9.315, 9.36, 7116.0], ["2026-09-17T15:39:00+00:00", 9.365, 9.37, 9.34, 9.35, 2712.0], ["2026-09-17T15:40:00+00:00", 9.375, 9.41, 9.375, 9.3914, 3711.0], ["2026-09-17T15:41:00+00:00", 9.42, 9.44, 9.41, 9.44, 2977.0], ["2026-09-17T15:42:00+00:00", 9.43, 9.43, 9.34, 9.365, 6659.0], ["2026-09-17T15:43:00+00:00", 9.365, 9.4, 9.34, 9.385, 7300.0], ["2026-09-17T15:44:00+00:00", 9.37, 9.37, 9.3438, 9.3438, 5504.0], ["2026-09-17T15:45:00+00:00", 9.3919, 9.3919, 9.35, 9.35, 1303.0], ["2026-09-17T15:46:00+00:00", 9.3843, 9.3843, 9.35, 9.38, 946.0], ["2026-09-17T15:47:00+00:00", 9.35, 9.4, 9.35, 9.4, 4140.0], ["2026-09-17T15:48:00+00:00", 9.408, 9.41, 9.38, 9.41, 8756.0], ["2026-09-17T15:49:00+00:00", 9.395, 9.41, 9.395, 9.4, 2617.0], ["2026-09-17T15:50:00+00:00", 9.4, 9.4, 9.27, 9.345, 21855.0], ["2026-09-17T15:51:00+00:00", 9.36, 9.3999, 9.36, 9.375, 3965.0], ["2026-09-17T15:52:00+00:00", 9.375, 9.41, 9.375, 9.41, 2999.0], ["2026-09-17T15:53:00+00:00", 9.41, 9.41, 9.4, 9.4, 3425.0], ["2026-09-17T15:54:00+00:00", 9.41, 9.41, 9.41, 9.41, 813.0], ["2026-09-17T15:55:00+00:00", 9.4199, 9.4199, 9.395, 9.4, 6143.0], ["2026-09-17T15:56:00+00:00", 9.39, 9.41, 9.39, 9.405, 7968.0], ["2026-09-17T15:57:00+00:00", 9.405, 9.41, 9.405, 9.405, 5771.0], ["2026-09-17T15:58:00+00:00", 9.4, 9.41, 9.4, 9.41, 3262.0], ["2026-09-17T15:59:00+00:00", 9.41, 9.41, 9.3844, 9.4028, 3703.0], ["2026-09-17T16:00:00+00:00", 9.4, 9.42, 9.395, 9.415, 12132.0], ["2026-09-17T16:01:00+00:00", 9.415, 9.4265, 9.4, 9.4265, 3400.0], ["2026-09-17T16:02:00+00:00", 9.42, 9.4206, 9.4101, 9.4206, 7726.0], ["2026-09-17T16:03:00+00:00", 9.43, 9.455, 9.425, 9.45, 11560.0], ["2026-09-17T16:04:00+00:00", 9.45, 9.45, 9.41, 9.415, 17239.0], ["2026-09-17T16:05:00+00:00", 9.415, 9.415, 9.39, 9.4, 976.0], ["2026-09-17T16:06:00+00:00", 9.39, 9.3904, 9.36, 9.37, 4317.0], ["2026-09-17T16:07:00+00:00", 9.3752, 9.3752, 9.35, 9.35, 1078.0], ["2026-09-17T16:08:00+00:00", 9.36, 9.36, 9.34, 9.34, 1975.0], ["2026-09-17T16:09:00+00:00", 9.345, 9.345, 9.29, 9.29, 3126.0], ["2026-09-17T16:10:00+00:00", 9.2825, 9.2825, 9.26, 9.26, 1897.0], ["2026-09-17T16:11:00+00:00", 9.26, 9.26, 9.05, 9.135, 56710.0], ["2026-09-17T16:12:00+00:00", 9.17, 9.18, 9.17, 9.18, 9079.0], ["2026-09-17T16:13:00+00:00", 9.18, 9.21, 9.17, 9.19, 9497.0], ["2026-09-17T16:14:00+00:00", 9.19, 9.2, 9.188, 9.188, 2973.0], ["2026-09-17T16:15:00+00:00", 9.18, 9.18, 9.18, 9.18, 510.0], ["2026-09-17T16:16:00+00:00", 9.17, 9.19, 9.15, 9.15, 12686.0], ["2026-09-17T16:17:00+00:00", 9.165, 9.1651, 9.1, 9.1, 6801.0], ["2026-09-17T16:18:00+00:00", 9.07, 9.07, 8.97, 9.0199, 22785.0], ["2026-09-17T16:19:00+00:00", 9.0, 9.07, 8.9201, 9.06, 20591.0], ["2026-09-17T16:20:00+00:00", 9.06, 9.06, 9.025, 9.05, 9876.0], ["2026-09-17T16:21:00+00:00", 9.05, 9.1499, 9.05, 9.1499, 5405.0], ["2026-09-17T16:22:00+00:00", 9.13, 9.1498, 9.1269, 9.13, 7168.0], ["2026-09-17T16:23:00+00:00", 9.13, 9.165, 9.13, 9.15, 5484.0], ["2026-09-17T16:24:00+00:00", 9.15, 9.15, 9.12, 9.14, 3139.0], ["2026-09-17T16:25:00+00:00", 9.12, 9.122, 9.12, 9.12, 507.0], ["2026-09-17T16:26:00+00:00", 9.13, 9.135, 9.12, 9.125, 7116.0], ["2026-09-17T16:27:00+00:00", 9.11, 9.125, 9.11, 9.11, 5393.0], ["2026-09-17T16:28:00+00:00", 9.11, 9.125, 9.09, 9.105, 23045.0], ["2026-09-17T16:29:00+00:00", 9.105, 9.105, 9.1, 9.1, 606.0], ["2026-09-17T16:30:00+00:00", 9.1, 9.11, 9.095, 9.095, 5350.0], ["2026-09-17T16:31:00+00:00", 9.08, 9.09, 9.04, 9.075, 28814.0], ["2026-09-17T16:32:00+00:00", 9.06, 9.14, 9.06, 9.13, 14498.0], ["2026-09-17T16:33:00+00:00", 9.125, 9.18, 9.125, 9.175, 14127.0], ["2026-09-17T16:34:00+00:00", 9.1999, 9.1999, 9.175, 9.175, 1487.0], ["2026-09-17T16:35:00+00:00", 9.175, 9.23, 9.175, 9.23, 7320.0], ["2026-09-17T16:36:00+00:00", 9.215, 9.215, 9.18, 9.18, 1953.0], ["2026-09-17T16:37:00+00:00", 9.17, 9.18, 9.155, 9.16, 1457.0], ["2026-09-17T16:38:00+00:00", 9.155, 9.22, 9.155, 9.2, 13645.0], ["2026-09-17T16:39:00+00:00", 9.19, 9.23, 9.19, 9.226, 5944.0], ["2026-09-17T16:40:00+00:00", 9.21, 9.2299, 9.1801, 9.1801, 2118.0], ["2026-09-17T16:41:00+00:00", 9.175, 9.175, 9.14, 9.16, 2539.0], ["2026-09-17T16:42:00+00:00", 9.15, 9.1599, 9.15, 9.15, 1183.0], ["2026-09-17T16:43:00+00:00", 9.15, 9.17, 9.15, 9.17, 16642.0], ["2026-09-17T16:44:00+00:00", 9.175, 9.19, 9.1501, 9.17, 9413.0], ["2026-09-17T16:45:00+00:00", 9.17, 9.23, 9.17, 9.23, 4407.0], ["2026-09-17T16:46:00+00:00", 9.23, 9.2476, 9.2248, 9.2476, 6552.0], ["2026-09-17T16:47:00+00:00", 9.25, 9.26, 9.24, 9.25, 4855.0], ["2026-09-17T16:48:00+00:00", 9.25, 9.26, 9.25, 9.25, 1314.0], ["2026-09-17T16:49:00+00:00", 9.25, 9.33, 9.25, 9.33, 11341.0], ["2026-09-17T16:50:00+00:00", 9.31, 9.31, 9.31, 9.31, 1433.0], ["2026-09-17T16:51:00+00:00", 9.32, 9.32, 9.31, 9.31, 8291.0], ["2026-09-17T16:52:00+00:00", 9.31, 9.335, 9.245, 9.245, 16905.0], ["2026-09-17T16:53:00+00:00", 9.22, 9.22, 9.2, 9.2, 848.0], ["2026-09-17T16:54:00+00:00", 9.2, 9.24, 9.2, 9.205, 36311.0], ["2026-09-17T16:55:00+00:00", 9.2, 9.2, 9.17, 9.19, 14083.0], ["2026-09-17T16:56:00+00:00", 9.18, 9.18, 9.175, 9.175, 1708.0], ["2026-09-17T16:57:00+00:00", 9.16, 9.1818, 9.15, 9.18, 5067.0], ["2026-09-17T16:58:00+00:00", 9.165, 9.2, 9.165, 9.2, 14309.0], ["2026-09-17T16:59:00+00:00", 9.19, 9.19, 9.19, 9.19, 2299.0], ["2026-09-17T17:00:00+00:00", 9.19, 9.21, 9.18, 9.195, 11993.0], ["2026-09-17T17:01:00+00:00", 9.2061, 9.2061, 9.195, 9.2, 682.0], ["2026-09-17T17:02:00+00:00", 9.21, 9.21, 9.195, 9.195, 6767.0], ["2026-09-17T17:03:00+00:00", 9.195, 9.21, 9.13, 9.14, 41006.0], ["2026-09-17T17:04:00+00:00", 9.16, 9.16, 9.13, 9.135, 17857.0], ["2026-09-17T17:05:00+00:00", 9.12, 9.1504, 9.12, 9.14, 6635.0], ["2026-09-17T17:07:00+00:00", 9.135, 9.135, 9.135, 9.135, 669.0], ["2026-09-17T17:08:00+00:00", 9.12, 9.12, 9.08, 9.1, 21508.0], ["2026-09-17T17:09:00+00:00", 9.14, 9.14, 9.14, 9.14, 442.0], ["2026-09-17T17:10:00+00:00", 9.12, 9.14, 9.12, 9.1304, 3141.0], ["2026-09-17T17:11:00+00:00", 9.12, 9.14, 9.11, 9.11, 8702.0], ["2026-09-17T17:13:00+00:00", 9.105, 9.105, 9.105, 9.105, 499.0], ["2026-09-17T17:14:00+00:00", 9.105, 9.105, 9.08, 9.08, 2224.0], ["2026-09-17T17:15:00+00:00", 9.07, 9.07, 9.0601, 9.0601, 825.0], ["2026-09-17T17:16:00+00:00", 9.06, 9.085, 9.0, 9.03, 27264.0], ["2026-09-17T17:17:00+00:00", 9.035, 9.035, 8.99, 9.0002, 16534.0], ["2026-09-17T17:18:00+00:00", 9.0, 9.0, 8.9801, 8.99, 1721.0], ["2026-09-17T17:19:00+00:00", 8.98, 8.99, 8.9301, 8.96, 18292.0], ["2026-09-17T17:20:00+00:00", 8.975, 8.99, 8.975, 8.99, 1559.0], ["2026-09-17T17:21:00+00:00", 8.9806, 8.995, 8.9781, 8.995, 5214.0], ["2026-09-17T17:22:00+00:00", 8.98, 8.98, 8.98, 8.98, 332.0], ["2026-09-17T17:23:00+00:00", 9.0, 9.0, 8.985, 8.995, 13450.0], ["2026-09-17T17:24:00+00:00", 8.995, 9.015, 8.9929, 9.01, 11541.0], ["2026-09-17T17:25:00+00:00", 9.01, 9.01, 9.01, 9.01, 483.0], ["2026-09-17T17:26:00+00:00", 8.99, 9.01, 8.98, 8.98, 3352.0], ["2026-09-17T17:27:00+00:00", 8.98, 8.98, 8.98, 8.98, 922.0], ["2026-09-17T17:28:00+00:00", 8.98, 8.98, 8.935, 8.94, 19067.0], ["2026-09-17T17:29:00+00:00", 8.94, 8.9699, 8.94, 8.9699, 5576.0], ["2026-09-17T17:30:00+00:00", 8.95, 9.01, 8.95, 8.99, 12481.0], ["2026-09-17T17:31:00+00:00", 9.0, 9.0, 8.98, 9.0, 10167.0], ["2026-09-17T17:32:00+00:00", 9.0, 9.0, 8.975, 8.985, 15032.0], ["2026-09-17T17:33:00+00:00", 8.98, 8.98, 8.95, 8.98, 12188.0], ["2026-09-17T17:34:00+00:00", 8.96, 8.999, 8.96, 8.97, 2574.0], ["2026-09-17T17:35:00+00:00", 8.96, 8.96, 8.96, 8.96, 2065.0], ["2026-09-17T17:36:00+00:00", 8.97, 8.97, 8.97, 8.97, 463.0], ["2026-09-17T17:37:00+00:00", 8.95, 8.95, 8.94, 8.94, 2065.0], ["2026-09-17T17:38:00+00:00", 8.93, 8.932, 8.915, 8.915, 4143.0], ["2026-09-17T17:39:00+00:00", 8.92, 8.92, 8.9, 8.9, 1482.0], ["2026-09-17T17:40:00+00:00", 8.895, 8.895, 8.87, 8.87, 6062.0], ["2026-09-17T17:41:00+00:00", 8.86, 8.86, 8.83, 8.8462, 24129.0], ["2026-09-17T17:42:00+00:00", 8.845, 8.845, 8.8337, 8.845, 3430.0], ["2026-09-17T17:43:00+00:00", 8.8526, 8.8526, 8.845, 8.845, 315.0], ["2026-09-17T17:44:00+00:00", 8.845, 8.86, 8.845, 8.845, 5395.0], ["2026-09-17T17:45:00+00:00", 8.845, 8.86, 8.845, 8.85, 1266.0], ["2026-09-17T17:46:00+00:00", 8.845, 8.87, 8.845, 8.86, 16270.0], ["2026-09-17T17:47:00+00:00", 8.86, 8.88, 8.86, 8.87, 3765.0], ["2026-09-17T17:48:00+00:00", 8.87, 8.875, 8.87, 8.87, 4284.0], ["2026-09-17T17:49:00+00:00", 8.88, 8.88, 8.77, 8.87, 36321.0], ["2026-09-17T17:50:00+00:00", 8.87, 8.88, 8.85, 8.85, 5803.0], ["2026-09-17T17:51:00+00:00", 8.86, 8.86, 8.85, 8.85, 1052.0], ["2026-09-17T17:52:00+00:00", 8.86, 8.88, 8.86, 8.865, 2823.0], ["2026-09-17T17:53:00+00:00", 8.865, 8.87, 8.8539, 8.86, 4781.0], ["2026-09-17T17:54:00+00:00", 8.86, 8.945, 8.85, 8.945, 25165.0], ["2026-09-17T17:55:00+00:00", 8.94, 8.96, 8.91, 8.945, 20390.0], ["2026-09-17T17:56:00+00:00", 8.945, 9.0399, 8.945, 9.01, 31308.0], ["2026-09-17T17:57:00+00:00", 9.01, 9.02, 8.97, 9.0199, 10601.0], ["2026-09-17T17:58:00+00:00", 8.98, 9.01, 8.97, 8.985, 9633.0], ["2026-09-17T17:59:00+00:00", 8.985, 9.0, 8.98, 8.98, 11485.0], ["2026-09-17T18:00:00+00:00", 8.99, 8.99, 8.98, 8.98, 1329.0], ["2026-09-17T18:01:00+00:00", 8.98, 8.98, 8.98, 8.98, 1605.0], ["2026-09-17T18:02:00+00:00", 8.98, 8.99, 8.98, 8.99, 4523.0], ["2026-09-17T18:03:00+00:00", 8.99, 8.995, 8.98, 8.98, 5549.0], ["2026-09-17T18:04:00+00:00", 8.99, 9.01, 8.98, 8.985, 7603.0], ["2026-09-17T18:05:00+00:00", 8.98, 9.01, 8.98, 9.0, 23357.0], ["2026-09-17T18:06:00+00:00", 8.97, 9.06, 8.97, 9.01, 45264.0], ["2026-09-17T18:07:00+00:00", 8.99, 9.02, 8.98, 9.0108, 11163.0], ["2026-09-17T18:08:00+00:00", 9.01, 9.01, 8.91, 8.925, 49351.0], ["2026-09-17T18:09:00+00:00", 8.93, 8.955, 8.93, 8.95, 2745.0], ["2026-09-17T18:10:00+00:00", 8.95, 8.95, 8.95, 8.95, 1421.0], ["2026-09-17T18:11:00+00:00", 8.95, 8.96, 8.94, 8.96, 5088.0], ["2026-09-17T18:12:00+00:00", 8.975, 8.99, 8.975, 8.99, 2634.0], ["2026-09-17T18:13:00+00:00", 8.99, 8.99, 8.99, 8.99, 2186.0], ["2026-09-17T18:14:00+00:00", 8.981, 8.981, 8.955, 8.955, 2557.0], ["2026-09-17T18:15:00+00:00", 8.955, 8.955, 8.955, 8.955, 605.0], ["2026-09-17T18:16:00+00:00", 8.9485, 8.955, 8.93, 8.9304, 11397.0], ["2026-09-17T18:17:00+00:00", 8.915, 8.93, 8.9, 8.92, 37206.0], ["2026-09-17T18:18:00+00:00", 8.92, 8.92, 8.915, 8.915, 702.0], ["2026-09-17T18:19:00+00:00", 8.9142, 8.95, 8.9142, 8.95, 4403.0], ["2026-09-17T18:20:00+00:00", 8.93, 8.955, 8.93, 8.955, 2792.0], ["2026-09-17T18:21:00+00:00", 8.955, 8.99, 8.955, 8.98, 4815.0], ["2026-09-17T18:22:00+00:00", 8.98, 9.005, 8.98, 9.0, 16956.0], ["2026-09-17T18:23:00+00:00", 9.0, 9.0076, 9.0, 9.0, 865.0], ["2026-09-17T18:24:00+00:00", 9.0, 9.03, 9.0, 9.03, 12606.0], ["2026-09-17T18:25:00+00:00", 9.025, 9.04, 9.02, 9.04, 2201.0], ["2026-09-17T18:26:00+00:00", 9.0361, 9.08, 9.025, 9.08, 18954.0], ["2026-09-17T18:27:00+00:00", 9.09, 9.1, 9.03, 9.04, 17108.0], ["2026-09-17T18:28:00+00:00", 9.04, 9.04, 9.04, 9.04, 1847.0], ["2026-09-17T18:29:00+00:00", 9.04, 9.04, 9.035, 9.035, 1496.0], ["2026-09-17T18:30:00+00:00", 9.035, 9.04, 8.96, 8.98, 35545.0], ["2026-09-17T18:31:00+00:00", 8.965, 8.98, 8.95, 8.97, 18442.0], ["2026-09-17T18:32:00+00:00", 8.9644, 8.97, 8.96, 8.96, 4736.0], ["2026-09-17T18:33:00+00:00", 8.96, 8.97, 8.96, 8.96, 3653.0], ["2026-09-17T18:34:00+00:00", 8.96, 8.96, 8.96, 8.96, 1655.0], ["2026-09-17T18:35:00+00:00", 8.97, 8.97, 8.95, 8.96, 10731.0], ["2026-09-17T18:36:00+00:00", 8.942, 8.96, 8.94, 8.96, 23798.0], ["2026-09-17T18:37:00+00:00", 8.97, 8.99, 8.97, 8.97, 5709.0], ["2026-09-17T18:38:00+00:00", 8.96, 8.96, 8.96, 8.96, 2282.0], ["2026-09-17T18:40:00+00:00", 8.96, 8.99, 8.96, 8.99, 12073.0], ["2026-09-17T18:41:00+00:00", 8.98, 9.0, 8.98, 9.0, 2860.0], ["2026-09-17T18:42:00+00:00", 9.0, 9.0094, 9.0, 9.0, 3621.0], ["2026-09-17T18:43:00+00:00", 9.0, 9.0, 9.0, 9.0, 3128.0], ["2026-09-17T18:44:00+00:00", 9.0, 9.0, 8.99, 8.99, 5150.0], ["2026-09-17T18:45:00+00:00", 9.0, 9.0, 8.9948, 8.995, 1245.0], ["2026-09-17T18:46:00+00:00", 8.995, 9.0247, 8.995, 9.02, 14091.0], ["2026-09-17T18:47:00+00:00", 9.03, 9.03, 9.02, 9.02, 2883.0], ["2026-09-17T18:48:00+00:00", 9.01, 9.01, 8.99, 8.99, 8437.0], ["2026-09-17T18:49:00+00:00", 8.99, 8.9987, 8.99, 8.99, 4595.0], ["2026-09-17T18:50:00+00:00", 8.992, 9.005, 8.99, 9.0, 7956.0], ["2026-09-17T18:51:00+00:00", 9.0, 9.07, 9.0, 9.055, 93837.0], ["2026-09-17T18:52:00+00:00", 9.08, 9.09, 9.04, 9.04, 18673.0], ["2026-09-17T18:53:00+00:00", 9.04, 9.07, 9.035, 9.04, 26612.0], ["2026-09-17T18:54:00+00:00", 9.04, 9.04, 9.03, 9.03, 5305.0], ["2026-09-17T18:55:00+00:00", 9.03, 9.03, 9.02, 9.02, 2363.0], ["2026-09-17T18:56:00+00:00", 9.02, 9.04, 9.02, 9.02, 15257.0], ["2026-09-17T18:57:00+00:00", 9.039, 9.039, 9.02, 9.0201, 7624.0], ["2026-09-17T18:58:00+00:00", 9.0223, 9.07, 9.02, 9.07, 24251.0], ["2026-09-17T18:59:00+00:00", 9.065, 9.0847, 9.04, 9.04, 6855.0], ["2026-09-17T19:00:00+00:00", 9.065, 9.1, 9.04, 9.1, 24425.0], ["2026-09-17T19:01:00+00:00", 9.135, 9.135, 9.135, 9.135, 835.0], ["2026-09-17T19:02:00+00:00", 9.1226, 9.1256, 9.1, 9.1, 8491.0], ["2026-09-17T19:03:00+00:00", 9.09, 9.09, 9.08, 9.08, 9375.0], ["2026-09-17T19:04:00+00:00", 9.085, 9.085, 9.045, 9.06, 16044.0], ["2026-09-17T19:05:00+00:00", 9.06, 9.065, 9.05, 9.065, 10646.0], ["2026-09-17T19:06:00+00:00", 9.065, 9.0762, 9.05, 9.06, 3397.0], ["2026-09-17T19:07:00+00:00", 9.06, 9.08, 9.045, 9.05, 8320.0], ["2026-09-17T19:08:00+00:00", 9.05, 9.09, 9.05, 9.08, 20626.0], ["2026-09-17T19:09:00+00:00", 9.07, 9.07, 9.05, 9.05, 3156.0], ["2026-09-17T19:10:00+00:00", 9.08, 9.08, 9.05, 9.07, 4842.0], ["2026-09-17T19:11:00+00:00", 9.0797, 9.0797, 9.065, 9.07, 5741.0], ["2026-09-17T19:12:00+00:00", 9.07, 9.07, 9.06, 9.06, 8543.0], ["2026-09-17T19:13:00+00:00", 9.06, 9.0679, 9.01, 9.01, 5409.0], ["2026-09-17T19:14:00+00:00", 9.025, 9.025, 9.01, 9.02, 8849.0], ["2026-09-17T19:15:00+00:00", 9.02, 9.0201, 9.0, 9.01, 5147.0], ["2026-09-17T19:16:00+00:00", 9.01, 9.0377, 9.01, 9.0377, 21737.0], ["2026-09-17T19:17:00+00:00", 9.04, 9.04, 9.02, 9.03, 5530.0], ["2026-09-17T19:18:00+00:00", 9.03, 9.045, 9.03, 9.045, 5439.0], ["2026-09-17T19:19:00+00:00", 9.05, 9.1059, 9.05, 9.1059, 8295.0], ["2026-09-17T19:20:00+00:00", 9.11, 9.11, 9.0514, 9.085, 7779.0], ["2026-09-17T19:21:00+00:00", 9.085, 9.12, 9.085, 9.115, 5934.0], ["2026-09-17T19:22:00+00:00", 9.1, 9.105, 9.095, 9.095, 4829.0], ["2026-09-17T19:23:00+00:00", 9.095, 9.095, 9.09, 9.09, 5693.0], ["2026-09-17T19:24:00+00:00", 9.09, 9.09, 9.08, 9.0871, 5793.0], ["2026-09-17T19:25:00+00:00", 9.09, 9.09, 9.08, 9.08, 3456.0], ["2026-09-17T19:26:00+00:00", 9.07, 9.07, 9.02, 9.055, 7958.0], ["2026-09-17T19:27:00+00:00", 9.055, 9.075, 9.055, 9.075, 4766.0], ["2026-09-17T19:28:00+00:00", 9.075, 9.09, 9.075, 9.079, 4248.0], ["2026-09-17T19:29:00+00:00", 9.075, 9.075, 9.07, 9.07, 4861.0], ["2026-09-17T19:30:00+00:00", 9.06, 9.15, 9.05, 9.14, 32207.0], ["2026-09-17T19:31:00+00:00", 9.13, 9.13, 9.1, 9.11, 15800.0], ["2026-09-17T19:32:00+00:00", 9.12, 9.12, 9.105, 9.105, 10727.0], ["2026-09-17T19:33:00+00:00", 9.105, 9.13, 9.105, 9.12, 4910.0], ["2026-09-17T19:34:00+00:00", 9.1276, 9.13, 9.11, 9.11, 10180.0], ["2026-09-17T19:35:00+00:00", 9.12, 9.1226, 9.09, 9.11, 13697.0], ["2026-09-17T19:36:00+00:00", 9.115, 9.146, 9.115, 9.135, 3049.0], ["2026-09-17T19:37:00+00:00", 9.12, 9.13, 9.11, 9.13, 8613.0], ["2026-09-17T19:38:00+00:00", 9.13, 9.15, 9.12, 9.12, 8239.0], ["2026-09-17T19:39:00+00:00", 9.1268, 9.15, 9.125, 9.15, 7520.0], ["2026-09-17T19:40:00+00:00", 9.15, 9.15, 9.04, 9.08, 44002.0], ["2026-09-17T19:41:00+00:00", 9.075, 9.0863, 9.06, 9.075, 7018.0], ["2026-09-17T19:42:00+00:00", 9.06, 9.06, 9.03, 9.0301, 10317.0], ["2026-09-17T19:43:00+00:00", 9.03, 9.032, 9.02, 9.02, 18286.0], ["2026-09-17T19:44:00+00:00", 9.02, 9.0384, 9.0, 9.0, 17084.0], ["2026-09-17T19:45:00+00:00", 8.995, 9.0, 8.96, 8.98, 23172.0], ["2026-09-17T19:46:00+00:00", 8.985, 8.99, 8.98, 8.985, 2917.0], ["2026-09-17T19:47:00+00:00", 8.9886, 9.0, 8.98, 8.99, 4872.0], ["2026-09-17T19:48:00+00:00", 8.99, 8.99, 8.95, 8.95, 8398.0], ["2026-09-17T19:49:00+00:00", 8.95, 8.96, 8.94, 8.95, 6289.0], ["2026-09-17T19:50:00+00:00", 8.916, 8.93, 8.91, 8.921, 5394.0], ["2026-09-17T19:51:00+00:00", 8.92, 8.9227, 8.91, 8.92, 13216.0], ["2026-09-17T19:52:00+00:00", 8.915, 8.9198, 8.9, 8.91, 4146.0], ["2026-09-17T19:53:00+00:00", 8.905, 8.93, 8.88, 8.9, 15275.0], ["2026-09-17T19:54:00+00:00", 8.88, 8.91, 8.88, 8.91, 14859.0], ["2026-09-17T19:55:00+00:00", 8.9, 8.97, 8.9, 8.93, 29734.0], ["2026-09-17T19:56:00+00:00", 8.935, 8.935, 8.92, 8.93, 12978.0], ["2026-09-17T19:57:00+00:00", 8.92, 8.97, 8.92, 8.955, 27627.0], ["2026-09-17T19:58:00+00:00", 8.955, 8.99, 8.955, 8.971, 30255.0], ["2026-09-17T19:59:00+00:00", 8.97, 8.97, 8.93, 8.94, 60321.0], ["2026-09-17T20:00:00+00:00", 8.93, 8.93, 8.93, 8.93, 76920.0]]