[["2026-09-18T13:30:00+00:00", 10.32, 10.35, 10.2925, 10.33, 87909.0], ["2026-09-18T13:31:00+00:00", 10.34, 10.34, 10.28, 10.32, 25652.0], ["2026-09-18T13:32:00+00:00", 10.32, 10.39, 10.32, 10.36, 51866.0], ["2026-09-18T13:33:00+00:00", 10.365, 10.365, 10.35, 10.36, 22987.0], ["2026-09-18T13:34:00+00:00", 10.35, 10.355, 10.32, 10.335, 10024.0], ["2026-09-18T13:35:00+00:00", 10.34, 10.3401, 10.2001, 10.2001, 57921.0], ["2026-09-18T13:36:00+00:00", 10.21, 10.216, 10.185, 10.185, 5597.0], ["2026-09-18T13:37:00+00:00", 10.195, 10.1999, 10.18, 10.196, 97598.0], ["2026-09-18T13:38:00+00:00", 10.195, 10.23, 10.195, 10.21, 6895.0], ["2026-09-18T13:39:00+00:00", 10.22, 10.24, 10.22, 10.22, 11116.0], ["2026-09-18T13:40:00+00:00", 10.216, 10.216, 10.14, 10.14, 20157.0], ["2026-09-18T13:41:00+00:00", 10.15, 10.16, 10.136, 10.16, 10235.0], ["2026-09-18T13:42:00+00:00", 10.165, 10.18, 10.16, 10.16, 5501.0], ["2026-09-18T13:43:00+00:00", 10.18, 10.2, 10.18, 10.186, 8230.0], ["2026-09-18T13:44:00+00:00", 10.19, 10.206, 10.1805, 10.1899, 6742.0], ["2026-09-18T13:45:00+00:00", 10.185, 10.19, 10.18, 10.18, 7559.0], ["2026-09-18T13:46:00+00:00", 10.18, 10.2, 10.175, 10.18, 10666.0], ["2026-09-18T13:47:00+00:00", 10.18, 10.19, 10.175, 10.176, 3554.0], ["2026-09-18T13:48:00+00:00", 10.17, 10.1799, 10.16, 10.1724, 14536.0], ["2026-09-18T13:49:00+00:00", 10.175, 10.176, 10.166, 10.176, 16487.0], ["2026-09-18T13:50:00+00:00", 10.1701, 10.1701, 10.16, 10.16, 12751.0], ["2026-09-18T13:51:00+00:00", 10.17, 10.17, 10.15, 10.161, 6867.0], ["2026-09-18T13:52:00+00:00", 10.1524, 10.175, 10.15, 10.175, 8427.0], ["2026-09-18T13:53:00+00:00", 10.175, 10.185, 10.15, 10.16, 50561.0], ["2026-09-18T13:54:00+00:00", 10.155, 10.16, 10.145, 10.15, 5490.0], ["2026-09-18T13:55:00+00:00", 10.1574, 10.1574, 10.15, 10.156, 11772.0], ["2026-09-18T13:56:00+00:00", 10.155, 10.1695, 10.155, 10.16, 4345.0], ["2026-09-18T13:57:00+00:00", 10.156, 10.156, 10.13, 10.13, 6374.0], ["2026-09-18T13:58:00+00:00", 10.13, 10.145, 10.13, 10.145, 3910.0], ["2026-09-18T13:59:00+00:00", 10.14, 10.14, 10.125, 10.135, 7531.0], ["2026-09-18T14:00:00+00:00", 10.1299, 10.145, 10.1299, 10.14, 10153.0], ["2026-09-18T14:01:00+00:00", 10.136, 10.14, 10.13, 10.14, 1075.0], ["2026-09-18T14:02:00+00:00", 10.14, 10.145, 10.12, 10.12, 3888.0], ["2026-09-18T14:03:00+00:00", 10.125, 10.125, 10.1102, 10.1102, 16839.0], ["2026-09-18T14:04:00+00:00", 10.12, 10.14, 10.12, 10.14, 8115.0], ["2026-09-18T14:05:00+00:00", 10.13, 10.13, 10.12, 10.125, 4335.0], ["2026-09-18T14:06:00+00:00", 10.125, 10.125, 10.08, 10.09, 12303.0], ["2026-09-18T14:07:00+00:00", 10.1, 10.105, 10.08, 10.08, 2142.0], ["2026-09-18T14:08:00+00:00", 10.08, 10.09, 10.075, 10.075, 5552.0], ["2026-09-18T14:09:00+00:00", 10.08, 10.08, 10.075, 10.0799, 1380.0], ["2026-09-18T14:10:00+00:00", 10.075, 10.1, 10.07, 10.1, 15564.0], ["2026-09-18T14:11:00+00:00", 10.1, 10.115, 10.1, 10.105, 4015.0], ["2026-09-18T14:12:00+00:00", 10.1, 10.1, 10.08, 10.095, 3070.0], ["2026-09-18T14:13:00+00:00", 10.1, 10.1, 10.07, 10.075, 10781.0], ["2026-09-18T14:14:00+00:00", 10.08, 10.105, 10.08, 10.105, 5965.0], ["2026-09-18T14:15:00+00:00", 10.105, 10.11, 10.08, 10.085, 8876.0], ["2026-09-18T14:16:00+00:00", 10.085, 10.09, 10.08, 10.0802, 1511.0], ["2026-09-18T14:17:00+00:00", 10.08, 10.08, 10.07, 10.07, 8418.0], ["2026-09-18T14:18:00+00:00", 10.07, 10.07, 10.055, 10.06, 6683.0], ["2026-09-18T14:19:00+00:00", 10.07, 10.07, 10.055, 10.06, 3238.0], ["2026-09-18T14:20:00+00:00", 10.05, 10.06, 10.04, 10.04, 6731.0], ["2026-09-18T14:21:00+00:00", 10.035, 10.0567, 10.035, 10.0508, 8552.0], ["2026-09-18T14:22:00+00:00", 10.0533, 10.075, 10.0515, 10.065, 7571.0], ["2026-09-18T14:23:00+00:00", 10.07, 10.07, 10.0614, 10.065, 3720.0], ["2026-09-18T14:24:00+00:00", 10.07, 10.075, 10.06, 10.07, 8227.0], ["2026-09-18T14:25:00+00:00", 10.08, 10.08, 10.06, 10.06, 7030.0], ["2026-09-18T14:26:00+00:00", 10.06, 10.0701, 10.06, 10.0699, 5800.0], ["2026-09-18T14:27:00+00:00", 10.0668, 10.07, 10.065, 10.07, 3922.0], ["2026-09-18T14:28:00+00:00", 10.075, 10.075, 10.045, 10.05, 18938.0], ["2026-09-18T14:29:00+00:00", 10.05, 10.05, 10.0432, 10.0432, 9001.0], ["2026-09-18T14:30:00+00:00", 10.045, 10.0651, 10.045, 10.055, 7364.0], ["2026-09-18T14:31:00+00:00", 10.06, 10.0613, 10.045, 10.045, 7407.0], ["2026-09-18T14:32:00+00:00", 10.04, 10.04, 10.025, 10.0332, 15947.0], ["2026-09-18T14:33:00+00:00", 10.03, 10.03, 10.0201, 10.03, 5384.0], ["2026-09-18T14:34:00+00:00", 10.025, 10.03, 10.015, 10.025, 11166.0], ["2026-09-18T14:35:00+00:00", 10.025, 10.03, 10.015, 10.02, 4172.0], ["2026-09-18T14:36:00+00:00", 10.025, 10.0285, 10.02, 10.02, 3389.0], ["2026-09-18T14:37:00+00:00", 10.025, 10.06, 10.025, 10.055, 8805.0], ["2026-09-18T14:38:00+00:00", 10.05, 10.06, 10.04, 10.055, 11384.0], ["2026-09-18T14:39:00+00:00", 10.05, 10.075, 10.045, 10.075, 32634.0], ["2026-09-18T14:40:00+00:00", 10.075, 10.08, 10.07, 10.08, 3274.0], ["2026-09-18T14:41:00+00:00", 10.08, 10.08, 10.07, 10.075, 7493.0], ["2026-09-18T14:42:00+00:00", 10.08, 10.09, 10.08, 10.085, 20685.0], ["2026-09-18T14:43:00+00:00", 10.085, 10.085, 10.0632, 10.0701, 17647.0], ["2026-09-18T14:44:00+00:00", 10.07, 10.08, 10.07, 10.07, 2214.0], ["2026-09-18T14:45:00+00:00", 10.065, 10.075, 10.065, 10.07, 4010.0], ["2026-09-18T14:46:00+00:00", 10.07, 10.085, 10.07, 10.07, 3541.0], ["2026-09-18T14:47:00+00:00", 10.07, 10.0798, 10.065, 10.0662, 7273.0], ["2026-09-18T14:48:00+00:00", 10.07, 10.08, 10.06, 10.08, 31960.0], ["2026-09-18T14:49:00+00:00", 10.08, 10.09, 10.08, 10.085, 12061.0], ["2026-09-18T14:50:00+00:00", 10.08, 10.1, 10.08, 10.1, 8874.0], ["2026-09-18T14:51:00+00:00", 10.115, 10.12, 10.1, 10.1, 8880.0], ["2026-09-18T14:52:00+00:00", 10.1, 10.105, 10.095, 10.095, 9972.0], ["2026-09-18T14:53:00+00:00", 10.09, 10.09, 10.08, 10.08, 6146.0], ["2026-09-18T14:54:00+00:00", 10.085, 10.085, 10.085, 10.085, 472.0], ["2026-09-18T14:55:00+00:00", 10.085, 10.085, 10.07, 10.07, 16041.0], ["2026-09-18T14:56:00+00:00", 10.07, 10.08, 10.065, 10.08, 14957.0], ["2026-09-18T14:57:00+00:00", 10.07, 10.08, 10.06, 10.065, 19269.0], ["2026-09-18T14:58:00+00:00", 10.06, 10.06, 10.04, 10.04, 3231.0], ["2026-09-18T14:59:00+00:00", 10.04, 10.04, 10.035, 10.035, 1518.0], ["2026-09-18T15:00:00+00:00", 10.035, 10.04, 10.035, 10.035, 7383.0], ["2026-09-18T15:01:00+00:00", 10.04, 10.045, 10.03, 10.045, 9247.0], ["2026-09-18T15:02:00+00:00", 10.04, 10.05, 10.03, 10.045, 15656.0], ["2026-09-18T15:03:00+00:00", 10.0499, 10.06, 10.04, 10.06, 5806.0], ["2026-09-18T15:04:00+00:00", 10.06, 10.0651, 10.0598, 10.06, 11907.0], ["2026-09-18T15:05:00+00:00", 10.06, 10.0751, 10.06, 10.06, 15326.0], ["2026-09-18T15:06:00+00:00", 10.0551, 10.0551, 10.0401, 10.05, 10238.0], ["2026-09-18T15:07:00+00:00", 10.05, 10.055, 10.045, 10.0501, 6352.0], ["2026-09-18T15:08:00+00:00", 10.05, 10.05, 10.0401, 10.0401, 7602.0], ["2026-09-18T15:09:00+00:00", 10.04, 10.04, 10.025, 10.03, 38068.0], ["2026-09-18T15:10:00+00:00", 10.035, 10.045, 10.035, 10.045, 27926.0], ["2026-09-18T15:11:00+00:00", 10.041, 10.041, 10.03, 10.03, 10318.0], ["2026-09-18T15:12:00+00:00", 10.025, 10.03, 10.025, 10.03, 5290.0], ["2026-09-18T15:13:00+00:00", 10.0386, 10.05, 10.0386, 10.04, 10680.0], ["2026-09-18T15:14:00+00:00", 10.04, 10.05, 10.04, 10.05, 3538.0], ["2026-09-18T15:15:00+00:00", 10.045, 10.06, 10.045, 10.055, 17695.0], ["2026-09-18T15:16:00+00:00", 10.0551, 10.06, 10.045, 10.045, 8447.0], ["2026-09-18T15:17:00+00:00", 10.05, 10.0551, 10.045, 10.045, 15370.0], ["2026-09-18T15:18:00+00:00", 10.04, 10.05, 10.04, 10.045, 14380.0], ["2026-09-18T15:19:00+00:00", 10.045, 10.055, 10.045, 10.0501, 13084.0], ["2026-09-18T15:20:00+00:00", 10.065, 10.065, 10.055, 10.06, 5614.0], ["2026-09-18T15:21:00+00:00", 10.055, 10.055, 10.04, 10.045, 6085.0], ["2026-09-18T15:22:00+00:00", 10.04, 10.04, 10.03, 10.0392, 4633.0], ["2026-09-18T15:23:00+00:00", 10.04, 10.045, 10.03, 10.0399, 15431.0], ["2026-09-18T15:24:00+00:00", 10.03, 10.0401, 10.02, 10.025, 25959.0], ["2026-09-18T15:25:00+00:00", 10.02, 10.0396, 10.02, 10.0396, 2613.0], ["2026-09-18T15:26:00+00:00", 10.035, 10.035, 10.035, 10.035, 4008.0], ["2026-09-18T15:27:00+00:00", 10.035, 10.035, 10.035, 10.035, 1208.0], ["2026-09-18T15:28:00+00:00", 10.04, 10.05, 10.0327, 10.04, 38167.0], ["2026-09-18T15:29:00+00:00", 10.05, 10.065, 10.05, 10.061, 5417.0], ["2026-09-18T15:30:00+00:00", 10.06, 10.0701, 10.06, 10.06, 28311.0], ["2026-09-18T15:31:00+00:00", 10.07, 10.085, 10.0699, 10.075, 20869.0], ["2026-09-18T15:32:00+00:00", 10.07, 10.07, 10.06, 10.0695, 2953.0], ["2026-09-18T15:33:00+00:00", 10.07, 10.08, 10.07, 10.075, 5139.0], ["2026-09-18T15:34:00+00:00", 10.08, 10.09, 10.08, 10.0804, 5559.0], ["2026-09-18T15:35:00+00:00", 10.085, 10.095, 10.085, 10.095, 7959.0], ["2026-09-18T15:36:00+00:00", 10.095, 10.095, 10.09, 10.09, 9705.0], ["2026-09-18T15:37:00+00:00", 10.0848, 10.085, 10.07, 10.07, 10275.0], ["2026-09-18T15:38:00+00:00", 10.065, 10.0699, 10.06, 10.06, 11556.0], ["2026-09-18T15:39:00+00:00", 10.065, 10.0676, 10.055, 10.055, 11553.0], ["2026-09-18T15:40:00+00:00", 10.055, 10.0601, 10.055, 10.0601, 4036.0], ["2026-09-18T15:41:00+00:00", 10.065, 10.07, 10.055, 10.055, 20264.0], ["2026-09-18T15:42:00+00:00", 10.06, 10.06, 10.045, 10.0562, 33404.0], ["2026-09-18T15:43:00+00:00", 10.055, 10.06, 10.055, 10.06, 7230.0], ["2026-09-18T15:44:00+00:00", 10.07, 10.085, 10.07, 10.08, 19224.0], ["2026-09-18T15:45:00+00:00", 10.0868, 10.09, 10.08, 10.0895, 18892.0], ["2026-09-18T15:46:00+00:00", 10.09, 10.095, 10.09, 10.095, 11503.0], ["2026-09-18T15:47:00+00:00", 10.095, 10.095, 10.09, 10.095, 10100.0], ["2026-09-18T15:48:00+00:00", 10.095, 10.095, 10.095, 10.095, 3956.0], ["2026-09-18T15:49:00+00:00", 10.095, 10.095, 10.095, 10.095, 4757.0], ["2026-09-18T15:50:00+00:00", 10.09, 10.105, 10.085, 10.105, 18953.0], ["2026-09-18T15:51:00+00:00", 10.105, 10.105, 10.095, 10.095, 2572.0], ["2026-09-18T15:52:00+00:00", 10.0999, 10.1083, 10.095, 10.1001, 21232.0], ["2026-09-18T15:53:00+00:00", 10.1, 10.1001, 10.1, 10.1, 6246.0], ["2026-09-18T15:54:00+00:00", 10.11, 10.11, 10.1, 10.105, 8787.0], ["2026-09-18T15:55:00+00:00", 10.1099, 10.115, 10.105, 10.11, 8247.0], ["2026-09-18T15:56:00+00:00", 10.115, 10.115, 10.1101, 10.115, 575.0], ["2026-09-18T15:57:00+00:00", 10.12, 10.125, 10.1199, 10.12, 15218.0], ["2026-09-18T15:58:00+00:00", 10.125, 10.128, 10.112, 10.128, 10614.0], ["2026-09-18T15:59:00+00:00", 10.1218, 10.13, 10.1218, 10.125, 5043.0], ["2026-09-18T16:00:00+00:00", 10.125, 10.13, 10.115, 10.115, 13324.0], ["2026-09-18T16:01:00+00:00", 10.115, 10.1186, 10.115, 10.1186, 2912.0], ["2026-09-18T16:02:00+00:00", 10.115, 10.125, 10.115, 10.1201, 4509.0], ["2026-09-18T16:03:00+00:00", 10.125, 10.13, 10.1201, 10.1201, 19012.0], ["2026-09-18T16:04:00+00:00", 10.12, 10.12, 10.11, 10.115, 12613.0], ["2026-09-18T16:05:00+00:00", 10.115, 10.125, 10.115, 10.125, 5113.0], ["2026-09-18T16:06:00+00:00", 10.125, 10.125, 10.115, 10.12, 4732.0], ["2026-09-18T16:07:00+00:00", 10.11, 10.11, 10.095, 10.1082, 11030.0], ["2026-09-18T16:08:00+00:00", 10.105, 10.105, 10.09, 10.09, 11020.0], ["2026-09-18T16:09:00+00:00", 10.095, 10.095, 10.085, 10.0901, 15364.0], ["2026-09-18T16:10:00+00:00", 10.085, 10.09, 10.085, 10.085, 8260.0], ["2026-09-18T16:11:00+00:00", 10.085, 10.095, 10.08, 10.085, 36432.0], ["2026-09-18T16:12:00+00:00", 10.0899, 10.105, 10.085, 10.1001, 15544.0], ["2026-09-18T16:13:00+00:00", 10.1, 10.11, 10.085, 10.085, 18097.0], ["2026-09-18T16:14:00+00:00", 10.0851, 10.09, 10.075, 10.09, 18698.0], ["2026-09-18T16:15:00+00:00", 10.085, 10.0899, 10.08, 10.0899, 6720.0], ["2026-09-18T16:16:00+00:00", 10.085, 10.1, 10.085, 10.0901, 12728.0], ["2026-09-18T16:17:00+00:00", 10.09, 10.095, 10.085, 10.085, 6095.0], ["2026-09-18T16:18:00+00:00", 10.085, 10.09, 10.085, 10.09, 18818.0], ["2026-09-18T16:19:00+00:00", 10.09, 10.095, 10.0875, 10.09, 9019.0], ["2026-09-18T16:20:00+00:00", 10.095, 10.105, 10.091, 10.105, 21137.0], ["2026-09-18T16:21:00+00:00", 10.105, 10.11, 10.105, 10.11, 7245.0], ["2026-09-18T16:22:00+00:00", 10.109, 10.12, 10.105, 10.105, 15884.0], ["2026-09-18T16:23:00+00:00", 10.105, 10.115, 10.105, 10.115, 29983.0], ["2026-09-18T16:24:00+00:00", 10.115, 10.125, 10.115, 10.1201, 35225.0], ["2026-09-18T16:25:00+00:00", 10.12, 10.13, 10.12, 10.125, 8507.0], ["2026-09-18T16:26:00+00:00", 10.1227, 10.125, 10.12, 10.12, 6236.0], ["2026-09-18T16:27:00+00:00", 10.125, 10.125, 10.115, 10.125, 23711.0], ["2026-09-18T16:28:00+00:00", 10.13, 10.16, 10.13, 10.1501, 27499.0], ["2026-09-18T16:29:00+00:00", 10.1551, 10.18, 10.155, 10.18, 13163.0], ["2026-09-18T16:30:00+00:00", 10.1701, 10.175, 10.17, 10.175, 4720.0], ["2026-09-18T16:31:00+00:00", 10.17, 10.17, 10.16, 10.16, 20237.0], ["2026-09-18T16:32:00+00:00", 10.16, 10.17, 10.16, 10.17, 26092.0], ["2026-09-18T16:33:00+00:00", 10.175, 10.2, 10.165, 10.1999, 15449.0], ["2026-09-18T16:34:00+00:00", 10.195, 10.1998, 10.19, 10.1998, 4089.0], ["2026-09-18T16:35:00+00:00", 10.195, 10.195, 10.1701, 10.185, 12960.0], ["2026-09-18T16:36:00+00:00", 10.185, 10.2, 10.185, 10.2, 13452.0], ["2026-09-18T16:37:00+00:00", 10.2, 10.2, 10.1999, 10.1999, 870.0], ["2026-09-18T16:38:00+00:00", 10.1999, 10.21, 10.195, 10.2, 12536.0], ["2026-09-18T16:39:00+00:00", 10.2, 10.2, 10.19, 10.195, 8597.0], ["2026-09-18T16:40:00+00:00", 10.2, 10.205, 10.195, 10.2, 13465.0], ["2026-09-18T16:41:00+00:00", 10.205, 10.2077, 10.19, 10.205, 23810.0], ["2026-09-18T16:42:00+00:00", 10.2, 10.205, 10.195, 10.195, 3511.0], ["2026-09-18T16:43:00+00:00", 10.195, 10.2, 10.185, 10.1899, 12811.0], ["2026-09-18T16:44:00+00:00", 10.185, 10.195, 10.18, 10.195, 9117.0], ["2026-09-18T16:45:00+00:00", 10.195, 10.205, 10.195, 10.205, 2787.0], ["2026-09-18T16:46:00+00:00", 10.205, 10.205, 10.195, 10.195, 3432.0], ["2026-09-18T16:47:00+00:00", 10.1929, 10.21, 10.1929, 10.21, 22908.0], ["2026-09-18T16:48:00+00:00", 10.22, 10.22, 10.215, 10.215, 2515.0], ["2026-09-18T16:49:00+00:00", 10.22, 10.22, 10.22, 10.22, 2463.0], ["2026-09-18T16:50:00+00:00", 10.22, 10.225, 10.2, 10.2, 22799.0], ["2026-09-18T16:51:00+00:00", 10.195, 10.2, 10.195, 10.2, 8952.0], ["2026-09-18T16:53:00+00:00", 10.195, 10.2, 10.19, 10.195, 11055.0], ["2026-09-18T16:54:00+00:00", 10.2, 10.205, 10.195, 10.2, 6750.0], ["2026-09-18T16:55:00+00:00", 10.2038, 10.21, 10.2, 10.21, 14812.0], ["2026-09-18T16:56:00+00:00", 10.21, 10.22, 10.205, 10.22, 25102.0], ["2026-09-18T16:57:00+00:00", 10.218, 10.22, 10.21, 10.21, 16123.0], ["2026-09-18T16:58:00+00:00", 10.21, 10.21, 10.2, 10.205, 8372.0], ["2026-09-18T16:59:00+00:00", 10.205, 10.21, 10.2, 10.205, 25150.0], ["2026-09-18T17:00:00+00:00", 10.21, 10.22, 10.21, 10.2189, 29633.0], ["2026-09-18T17:01:00+00:00", 10.22, 10.2251, 10.215, 10.22, 25854.0], ["2026-09-18T17:02:00+00:00", 10.215, 10.215, 10.21, 10.2132, 6958.0], ["2026-09-18T17:03:00+00:00", 10.22, 10.2451, 10.22, 10.24, 15212.0], ["2026-09-18T17:04:00+00:00", 10.23, 10.23, 10.22, 10.22, 5390.0], ["2026-09-18T17:05:00+00:00", 10.22, 10.22, 10.22, 10.22, 5350.0], ["2026-09-18T17:06:00+00:00", 10.22, 10.22, 10.215, 10.215, 2427.0], ["2026-09-18T17:07:00+00:00", 10.21, 10.21, 10.205, 10.21, 12851.0], ["2026-09-18T17:08:00+00:00", 10.21, 10.21, 10.205, 10.2099, 2345.0], ["2026-09-18T17:09:00+00:00", 10.21, 10.22, 10.21, 10.22, 6115.0], ["2026-09-18T17:10:00+00:00", 10.22, 10.22, 10.22, 10.22, 2384.0], ["2026-09-18T17:11:00+00:00", 10.225, 10.2251, 10.2, 10.215, 26244.0], ["2026-09-18T17:12:00+00:00", 10.22, 10.22, 10.205, 10.22, 16822.0], ["2026-09-18T17:13:00+00:00", 10.21, 10.2297, 10.21, 10.2297, 16881.0], ["2026-09-18T17:14:00+00:00", 10.2251, 10.2251, 10.215, 10.22, 15211.0], ["2026-09-18T17:15:00+00:00", 10.225, 10.225, 10.225, 10.225, 623.0], ["2026-09-18T17:16:00+00:00", 10.2251, 10.23, 10.2201, 10.223, 13312.0], ["2026-09-18T17:17:00+00:00", 10.22, 10.225, 10.22, 10.225, 1455.0], ["2026-09-18T17:18:00+00:00", 10.23, 10.235, 10.225, 10.225, 3459.0], ["2026-09-18T17:19:00+00:00", 10.225, 10.2376, 10.223, 10.23, 32522.0], ["2026-09-18T17:20:00+00:00", 10.23, 10.23, 10.22, 10.22, 5480.0], ["2026-09-18T17:21:00+00:00", 10.22, 10.22, 10.2136, 10.22, 5452.0], ["2026-09-18T17:22:00+00:00", 10.22, 10.23, 10.22, 10.23, 7863.0], ["2026-09-18T17:23:00+00:00", 10.22, 10.23, 10.2119, 10.225, 12136.0], ["2026-09-18T17:24:00+00:00", 10.22, 10.225, 10.22, 10.225, 9982.0], ["2026-09-18T17:25:00+00:00", 10.225, 10.23, 10.22, 10.225, 25497.0], ["2026-09-18T17:26:00+00:00", 10.2293, 10.23, 10.2293, 10.23, 6125.0], ["2026-09-18T17:27:00+00:00", 10.23, 10.23, 10.225, 10.225, 1264.0], ["2026-09-18T17:28:00+00:00", 10.225, 10.23, 10.225, 10.225, 1330.0], ["2026-09-18T17:29:00+00:00", 10.2238, 10.23, 10.2221, 10.2221, 10291.0], ["2026-09-18T17:30:00+00:00", 10.225, 10.225, 10.22, 10.225, 16736.0], ["2026-09-18T17:31:00+00:00", 10.225, 10.23, 10.22, 10.225, 19198.0], ["2026-09-18T17:32:00+00:00", 10.225, 10.23, 10.22, 10.225, 6576.0], ["2026-09-18T17:33:00+00:00", 10.225, 10.23, 10.225, 10.225, 15380.0], ["2026-09-18T17:34:00+00:00", 10.225, 10.24, 10.225, 10.24, 14320.0], ["2026-09-18T17:35:00+00:00", 10.24, 10.24, 10.2301, 10.2301, 9531.0], ["2026-09-18T17:36:00+00:00", 10.24, 10.245, 10.24, 10.24, 13860.0], ["2026-09-18T17:37:00+00:00", 10.2376, 10.24, 10.2301, 10.24, 1455.0], ["2026-09-18T17:38:00+00:00", 10.24, 10.245, 10.2398, 10.24, 8634.0], ["2026-09-18T17:39:00+00:00", 10.235, 10.2351, 10.22, 10.225, 21232.0], ["2026-09-18T17:40:00+00:00", 10.225, 10.23, 10.215, 10.23, 12273.0], ["2026-09-18T17:41:00+00:00", 10.22, 10.225, 10.215, 10.225, 11432.0], ["2026-09-18T17:42:00+00:00", 10.2299, 10.23, 10.225, 10.23, 6742.0], ["2026-09-18T17:43:00+00:00", 10.235, 10.2351, 10.22, 10.22, 11805.0], ["2026-09-18T17:44:00+00:00", 10.22, 10.225, 10.22, 10.225, 3868.0], ["2026-09-18T17:45:00+00:00", 10.225, 10.225, 10.22, 10.22, 2762.0], ["2026-09-18T17:46:00+00:00", 10.225, 10.225, 10.215, 10.215, 5934.0], ["2026-09-18T17:47:00+00:00", 10.215, 10.215, 10.21, 10.21, 4824.0], ["2026-09-18T17:48:00+00:00", 10.21, 10.215, 10.21, 10.215, 1805.0], ["2026-09-18T17:49:00+00:00", 10.21, 10.215, 10.2, 10.2, 3019.0], ["2026-09-18T17:50:00+00:00", 10.205, 10.205, 10.2, 10.2, 2501.0], ["2026-09-18T17:51:00+00:00", 10.2, 10.2, 10.19, 10.19, 1500.0], ["2026-09-18T17:52:00+00:00", 10.19, 10.195, 10.19, 10.195, 1215.0], ["2026-09-18T17:53:00+00:00", 10.195, 10.195, 10.195, 10.195, 793.0], ["2026-09-18T17:54:00+00:00", 10.19, 10.195, 10.19, 10.195, 1056.0], ["2026-09-18T17:55:00+00:00", 10.1903, 10.195, 10.19, 10.195, 1226.0], ["2026-09-18T17:56:00+00:00", 10.195, 10.205, 10.195, 10.2, 16708.0], ["2026-09-18T17:57:00+00:00", 10.2099, 10.2099, 10.2099, 10.2099, 2643.0], ["2026-09-18T17:58:00+00:00", 10.2, 10.205, 10.2, 10.205, 6656.0], ["2026-09-18T17:59:00+00:00", 10.205, 10.205, 10.205, 10.205, 1135.0], ["2026-09-18T18:00:00+00:00", 10.2, 10.205, 10.2, 10.205, 2259.0], ["2026-09-18T18:01:00+00:00", 10.205, 10.21, 10.205, 10.21, 5440.0], ["2026-09-18T18:02:00+00:00", 10.205, 10.2079, 10.205, 10.2079, 12375.0], ["2026-09-18T18:03:00+00:00", 10.205, 10.21, 10.205, 10.205, 3873.0], ["2026-09-18T18:04:00+00:00", 10.205, 10.2099, 10.2001, 10.205, 18085.0], ["2026-09-18T18:05:00+00:00", 10.205, 10.205, 10.205, 10.205, 532.0], ["2026-09-18T18:06:00+00:00", 10.205, 10.205, 10.205, 10.205, 2729.0], ["2026-09-18T18:07:00+00:00", 10.2099, 10.215, 10.2099, 10.215, 5016.0], ["2026-09-18T18:08:00+00:00", 10.215, 10.215, 10.21, 10.21, 1316.0], ["2026-09-18T18:09:00+00:00", 10.215, 10.23, 10.21, 10.225, 30676.0], ["2026-09-18T18:10:00+00:00", 10.225, 10.225, 10.22, 10.22, 4145.0], ["2026-09-18T18:11:00+00:00", 10.22, 10.245, 10.21, 10.215, 111856.0], ["2026-09-18T18:12:00+00:00", 10.215, 10.23, 10.215, 10.23, 7734.0], ["2026-09-18T18:13:00+00:00", 10.225, 10.225, 10.22, 10.22, 3306.0], ["2026-09-18T18:14:00+00:00", 10.215, 10.215, 10.21, 10.21, 995.0], ["2026-09-18T18:15:00+00:00", 10.21, 10.21, 10.205, 10.205, 4233.0], ["2026-09-18T18:16:00+00:00", 10.205, 10.205, 10.195, 10.195, 6675.0], ["2026-09-18T18:17:00+00:00", 10.1913, 10.195, 10.1913, 10.1915, 5565.0], ["2026-09-18T18:18:00+00:00", 10.2, 10.205, 10.2, 10.205, 2970.0], ["2026-09-18T18:19:00+00:00", 10.205, 10.21, 10.205, 10.21, 8425.0], ["2026-09-18T18:20:00+00:00", 10.21, 10.21, 10.205, 10.21, 4484.0], ["2026-09-18T18:21:00+00:00", 10.205, 10.205, 10.205, 10.205, 668.0], ["2026-09-18T18:22:00+00:00", 10.205, 10.205, 10.2, 10.2, 5365.0], ["2026-09-18T18:23:00+00:00", 10.2, 10.205, 10.2, 10.205, 2052.0], ["2026-09-18T18:24:00+00:00", 10.205, 10.205, 10.205, 10.205, 162.0], ["2026-09-18T18:25:00+00:00", 10.2, 10.205, 10.2, 10.205, 1728.0], ["2026-09-18T18:26:00+00:00", 10.2, 10.2, 10.2, 10.2, 922.0], ["2026-09-18T18:27:00+00:00", 10.205, 10.205, 10.205, 10.205, 2869.0], ["2026-09-18T18:28:00+00:00", 10.205, 10.215, 10.205, 10.215, 12933.0], ["2026-09-18T18:29:00+00:00", 10.215, 10.23, 10.215, 10.23, 2417.0], ["2026-09-18T18:30:00+00:00", 10.225, 10.2299, 10.21, 10.2101, 9322.0], ["2026-09-18T18:31:00+00:00", 10.21, 10.21, 10.195, 10.195, 6333.0], ["2026-09-18T18:32:00+00:00", 10.195, 10.195, 10.19, 10.192, 3057.0], ["2026-09-18T18:33:00+00:00", 10.195, 10.195, 10.195, 10.195, 2330.0], ["2026-09-18T18:34:00+00:00", 10.195, 10.195, 10.195, 10.195, 1434.0], ["2026-09-18T18:35:00+00:00", 10.195, 10.2, 10.195, 10.195, 2051.0], ["2026-09-18T18:36:00+00:00", 10.195, 10.195, 10.195, 10.195, 313.0], ["2026-09-18T18:37:00+00:00", 10.19, 10.2, 10.19, 10.2, 2583.0], ["2026-09-18T18:38:00+00:00", 10.19, 10.19, 10.185, 10.19, 11022.0], ["2026-09-18T18:39:00+00:00", 10.19, 10.195, 10.185, 10.19, 3492.0], ["2026-09-18T18:40:00+00:00", 10.195, 10.195, 10.18, 10.18, 4370.0], ["2026-09-18T18:41:00+00:00", 10.1899, 10.1899, 10.185, 10.185, 4522.0], ["2026-09-18T18:42:00+00:00", 10.185, 10.185, 10.185, 10.185, 2087.0], ["2026-09-18T18:43:00+00:00", 10.185, 10.185, 10.1814, 10.1814, 762.0], ["2026-09-18T18:44:00+00:00", 10.185, 10.185, 10.175, 10.18, 5646.0], ["2026-09-18T18:45:00+00:00", 10.1801, 10.185, 10.18, 10.18, 10664.0], ["2026-09-18T18:46:00+00:00", 10.1888, 10.1888, 10.1888, 10.1888, 1304.0], ["2026-09-18T18:47:00+00:00", 10.185, 10.1982, 10.185, 10.195, 15916.0], ["2026-09-18T18:48:00+00:00", 10.19, 10.19, 10.1801, 10.1801, 6555.0], ["2026-09-18T18:49:00+00:00", 10.185, 10.1899, 10.185, 10.185, 11369.0], ["2026-09-18T18:50:00+00:00", 10.18, 10.18, 10.18, 10.18, 1085.0], ["2026-09-18T18:51:00+00:00", 10.185, 10.185, 10.18, 10.185, 2265.0], ["2026-09-18T18:52:00+00:00", 10.185, 10.1899, 10.185, 10.185, 8915.0], ["2026-09-18T18:53:00+00:00", 10.18, 10.185, 10.18, 10.18, 1632.0], ["2026-09-18T18:54:00+00:00", 10.185, 10.19, 10.18, 10.18, 3677.0], ["2026-09-18T18:55:00+00:00", 10.18, 10.185, 10.17, 10.175, 35877.0], ["2026-09-18T18:56:00+00:00", 10.175, 10.1788, 10.17, 10.17, 3935.0], ["2026-09-18T18:57:00+00:00", 10.17, 10.1799, 10.17, 10.1715, 4618.0], ["2026-09-18T18:58:00+00:00", 10.175, 10.175, 10.17, 10.17, 5765.0], ["2026-09-18T18:59:00+00:00", 10.175, 10.175, 10.17, 10.175, 2437.0], ["2026-09-18T19:00:00+00:00", 10.17, 10.175, 10.17, 10.17, 4870.0], ["2026-09-18T19:01:00+00:00", 10.17, 10.17, 10.155, 10.155, 7001.0], ["2026-09-18T19:02:00+00:00", 10.15, 10.155, 10.15, 10.155, 674.0], ["2026-09-18T19:03:00+00:00", 10.155, 10.17, 10.155, 10.155, 15814.0], ["2026-09-18T19:04:00+00:00", 10.16, 10.165, 10.16, 10.165, 8895.0], ["2026-09-18T19:05:00+00:00", 10.165, 10.175, 10.165, 10.175, 5835.0], ["2026-09-18T19:06:00+00:00", 10.17, 10.175, 10.17, 10.175, 573.0], ["2026-09-18T19:07:00+00:00", 10.17, 10.17, 10.1627, 10.1627, 11185.0], ["2026-09-18T19:08:00+00:00", 10.165, 10.17, 10.165, 10.17, 9114.0], ["2026-09-18T19:09:00+00:00", 10.175, 10.18, 10.17, 10.1798, 8861.0], ["2026-09-18T19:10:00+00:00", 10.18, 10.185, 10.1799, 10.185, 8784.0], ["2026-09-18T19:11:00+00:00", 10.185, 10.185, 10.185, 10.185, 1377.0], ["2026-09-18T19:12:00+00:00", 10.185, 10.19, 10.185, 10.19, 1522.0], ["2026-09-18T19:13:00+00:00", 10.18, 10.19, 10.18, 10.19, 8846.0], ["2026-09-18T19:14:00+00:00", 10.185, 10.19, 10.18, 10.185, 11478.0], ["2026-09-18T19:15:00+00:00", 10.185, 10.19, 10.18, 10.19, 2385.0], ["2026-09-18T19:16:00+00:00", 10.18, 10.185, 10.17, 10.17, 5174.0], ["2026-09-18T19:17:00+00:00", 10.176, 10.1799, 10.17, 10.175, 11466.0], ["2026-09-18T19:18:00+00:00", 10.18, 10.18, 10.17, 10.17, 6427.0], ["2026-09-18T19:19:00+00:00", 10.175, 10.1752, 10.1701, 10.175, 6781.0], ["2026-09-18T19:20:00+00:00", 10.17, 10.175, 10.17, 10.175, 1538.0], ["2026-09-18T19:21:00+00:00", 10.175, 10.185, 10.175, 10.185, 8745.0], ["2026-09-18T19:22:00+00:00", 10.185, 10.185, 10.18, 10.185, 9221.0], ["2026-09-18T19:23:00+00:00", 10.185, 10.19, 10.18, 10.1896, 1292.0], ["2026-09-18T19:24:00+00:00", 10.19, 10.195, 10.18, 10.18, 8721.0], ["2026-09-18T19:25:00+00:00", 10.185, 10.1879, 10.175, 10.175, 8868.0], ["2026-09-18T19:26:00+00:00", 10.18, 10.185, 10.18, 10.18, 6383.0], ["2026-09-18T19:27:00+00:00", 10.1899, 10.1899, 10.185, 10.185, 5454.0], ["2026-09-18T19:28:00+00:00", 10.18, 10.195, 10.18, 10.185, 14419.0], ["2026-09-18T19:29:00+00:00", 10.185, 10.185, 10.18, 10.185, 3843.0], ["2026-09-18T19:30:00+00:00", 10.185, 10.195, 10.185, 10.19, 41789.0], ["2026-09-18T19:31:00+00:00", 10.2, 10.2, 10.19, 10.19, 18376.0], ["2026-09-18T19:32:00+00:00", 10.19, 10.2, 10.19, 10.195, 20631.0], ["2026-09-18T19:33:00+00:00", 10.19, 10.2, 10.19, 10.195, 15235.0], ["2026-09-18T19:34:00+00:00", 10.195, 10.195, 10.175, 10.175, 55468.0], ["2026-09-18T19:35:00+00:00", 10.1709, 10.175, 10.17, 10.175, 7459.0], ["2026-09-18T19:36:00+00:00", 10.18, 10.18, 10.17, 10.175, 8193.0], ["2026-09-18T19:37:00+00:00", 10.17, 10.18, 10.17, 10.1725, 10388.0], ["2026-09-18T19:38:00+00:00", 10.18, 10.18, 10.17, 10.175, 9565.0], ["2026-09-18T19:39:00+00:00", 10.175, 10.1795, 10.17, 10.17, 4388.0], ["2026-09-18T19:40:00+00:00", 10.1793, 10.18, 10.17, 10.175, 30269.0], ["2026-09-18T19:41:00+00:00", 10.175, 10.19, 10.175, 10.185, 26919.0], ["2026-09-18T19:42:00+00:00", 10.1899, 10.1899, 10.175, 10.175, 30086.0], ["2026-09-18T19:43:00+00:00", 10.175, 10.19, 10.175, 10.185, 12886.0], ["2026-09-18T19:44:00+00:00", 10.18, 10.19, 10.17, 10.175, 44018.0], ["2026-09-18T19:45:00+00:00", 10.175, 10.175, 10.17, 10.175, 2863.0], ["2026-09-18T19:46:00+00:00", 10.18, 10.18, 10.175, 10.175, 17352.0], ["2026-09-18T19:47:00+00:00", 10.18, 10.185, 10.1738, 10.18, 44836.0], ["2026-09-18T19:48:00+00:00", 10.1799, 10.18, 10.175, 10.175, 2735.0], ["2026-09-18T19:49:00+00:00", 10.1799, 10.19, 10.175, 10.18, 49490.0], ["2026-09-18T19:50:00+00:00", 10.185, 10.205, 10.17, 10.2, 63812.0], ["2026-09-18T19:51:00+00:00", 10.205, 10.205, 10.195, 10.205, 26728.0], ["2026-09-18T19:52:00+00:00", 10.205, 10.205, 10.19, 10.195, 20141.0], ["2026-09-18T19:53:00+00:00", 10.2, 10.21, 10.1925, 10.21, 42627.0], ["2026-09-18T19:54:00+00:00", 10.205, 10.205, 10.19, 10.19, 20024.0], ["2026-09-18T19:55:00+00:00", 10.19, 10.195, 10.185, 10.195, 48455.0], ["2026-09-18T19:56:00+00:00", 10.2, 10.2076, 10.195, 10.205, 25235.0], ["2026-09-18T19:57:00+00:00", 10.205, 10.235, 10.205, 10.235, 67033.0], ["2026-09-18T19:58:00+00:00", 10.235, 10.245, 10.23, 10.235, 95359.0], ["2026-09-18T19:59:00+00:00", 10.235, 10.24, 10.215, 10.235, 244082.0], ["2026-09-18T20:00:00+00:00", 10.21, 10.21, 10.21, 10.21, 1080616.0]]