[["2026-09-18T13:30:00+00:00", 9.54, 9.55, 8.73, 9.105, 321083.0], ["2026-09-18T13:31:00+00:00", 9.12, 9.14, 8.93, 8.98, 52503.0], ["2026-09-18T13:32:00+00:00", 8.97, 9.33, 8.96, 9.22, 65359.0], ["2026-09-18T13:33:00+00:00", 9.26, 9.26, 8.98, 9.1444, 42508.0], ["2026-09-18T13:34:00+00:00", 9.115, 9.16, 9.04, 9.15, 45886.0], ["2026-09-18T13:35:00+00:00", 9.105, 9.13, 9.003, 9.11, 23870.0], ["2026-09-18T13:36:00+00:00", 9.1, 9.22, 8.85, 8.9499, 78986.0], ["2026-09-18T13:37:00+00:00", 8.93, 9.0, 8.9, 8.955, 18595.0], ["2026-09-18T13:38:00+00:00", 8.9567, 8.96, 8.879, 8.94, 17880.0], ["2026-09-18T13:39:00+00:00", 8.96, 9.0, 8.7705, 8.98, 124535.0], ["2026-09-18T13:40:00+00:00", 8.9799, 8.99, 8.8534, 8.8995, 25042.0], ["2026-09-18T13:41:00+00:00", 8.86, 8.9299, 8.82, 8.87, 19186.0], ["2026-09-18T13:42:00+00:00", 8.89, 8.92, 8.84, 8.86, 34363.0], ["2026-09-18T13:43:00+00:00", 8.86, 8.9, 8.8401, 8.89, 12168.0], ["2026-09-18T13:44:00+00:00", 8.91, 9.0, 8.91, 8.98, 51040.0], ["2026-09-18T13:45:00+00:00", 8.9968, 9.0, 8.9, 8.97, 22937.0], ["2026-09-18T13:46:00+00:00", 8.97, 9.05, 8.9038, 8.93, 60342.0], ["2026-09-18T13:47:00+00:00", 8.92, 8.98, 8.8356, 8.8435, 28653.0], ["2026-09-18T13:48:00+00:00", 8.84, 8.88, 8.755, 8.76, 47386.0], ["2026-09-18T13:49:00+00:00", 8.76, 8.8297, 8.7, 8.79, 55233.0], ["2026-09-18T13:50:00+00:00", 8.76, 8.8005, 8.76, 8.765, 21917.0], ["2026-09-18T13:51:00+00:00", 8.8, 8.8, 8.7482, 8.8, 18242.0], ["2026-09-18T13:52:00+00:00", 8.775, 8.98, 8.76, 8.965, 133469.0], ["2026-09-18T13:53:00+00:00", 8.965, 8.9795, 8.8747, 8.91, 38656.0], ["2026-09-18T13:54:00+00:00", 8.91, 8.99, 8.83, 8.85, 45347.0], ["2026-09-18T13:55:00+00:00", 8.84, 8.93, 8.6201, 8.7, 98479.0], ["2026-09-18T13:56:00+00:00", 8.71, 8.8, 8.67, 8.8, 30392.0], ["2026-09-18T13:57:00+00:00", 8.8, 8.8697, 8.79, 8.83, 18402.0], ["2026-09-18T13:58:00+00:00", 8.81, 8.83, 8.78, 8.795, 36684.0], ["2026-09-18T13:59:00+00:00", 8.82, 8.88, 8.795, 8.84, 19751.0], ["2026-09-18T14:00:00+00:00", 8.85, 8.92, 8.82, 8.88, 16733.0], ["2026-09-18T14:01:00+00:00", 8.88, 8.95, 8.7689, 8.7713, 52120.0], ["2026-09-18T14:02:00+00:00", 8.75, 8.765, 8.67, 8.67, 52559.0], ["2026-09-18T14:03:00+00:00", 8.68, 8.73, 8.67, 8.69, 23501.0], ["2026-09-18T14:04:00+00:00", 8.68, 8.74, 8.67, 8.7052, 13688.0], ["2026-09-18T14:05:00+00:00", 8.7, 8.7418, 8.69, 8.69, 20645.0], ["2026-09-18T14:06:00+00:00", 8.7, 8.7899, 8.7, 8.77, 14080.0], ["2026-09-18T14:07:00+00:00", 8.7701, 8.795, 8.76, 8.795, 10434.0], ["2026-09-18T14:08:00+00:00", 8.79, 8.79, 8.6701, 8.69, 16710.0], ["2026-09-18T14:09:00+00:00", 8.71, 8.78, 8.69, 8.7382, 8472.0], ["2026-09-18T14:10:00+00:00", 8.74, 8.81, 8.7201, 8.79, 16728.0], ["2026-09-18T14:11:00+00:00", 8.8, 8.8, 8.7105, 8.735, 9431.0], ["2026-09-18T14:12:00+00:00", 8.7261, 8.7261, 8.6, 8.65, 61393.0], ["2026-09-18T14:13:00+00:00", 8.66, 8.6995, 8.64, 8.68, 7414.0], ["2026-09-18T14:14:00+00:00", 8.7, 8.75, 8.68, 8.75, 17816.0], ["2026-09-18T14:15:00+00:00", 8.74, 8.74, 8.6636, 8.6636, 3221.0], ["2026-09-18T14:16:00+00:00", 8.6601, 8.6601, 8.6316, 8.6422, 9958.0], ["2026-09-18T14:17:00+00:00", 8.6547, 8.6681, 8.58, 8.5963, 38199.0], ["2026-09-18T14:18:00+00:00", 8.5963, 8.63, 8.51, 8.54, 33165.0], ["2026-09-18T14:19:00+00:00", 8.5648, 8.605, 8.52, 8.57, 38966.0], ["2026-09-18T14:20:00+00:00", 8.59, 8.75, 8.57, 8.7346, 63367.0], ["2026-09-18T14:21:00+00:00", 8.725, 8.79, 8.68, 8.75, 79714.0], ["2026-09-18T14:22:00+00:00", 8.7335, 8.7925, 8.72, 8.78, 29000.0], ["2026-09-18T14:23:00+00:00", 8.78, 8.82, 8.76, 8.7813, 39166.0], ["2026-09-18T14:24:00+00:00", 8.765, 8.82, 8.765, 8.8199, 19215.0], ["2026-09-18T14:25:00+00:00", 8.79, 8.82, 8.75, 8.77, 13982.0], ["2026-09-18T14:26:00+00:00", 8.77, 8.77, 8.723, 8.76, 7693.0], ["2026-09-18T14:27:00+00:00", 8.76, 8.76, 8.64, 8.68, 49116.0], ["2026-09-18T14:28:00+00:00", 8.67, 8.6716, 8.61, 8.66, 13176.0], ["2026-09-18T14:29:00+00:00", 8.65, 8.67, 8.6, 8.6102, 12125.0], ["2026-09-18T14:30:00+00:00", 8.6072, 8.63, 8.6, 8.625, 10016.0], ["2026-09-18T14:31:00+00:00", 8.6159, 8.625, 8.54, 8.55, 11664.0], ["2026-09-18T14:32:00+00:00", 8.575, 8.5993, 8.5592, 8.5993, 10033.0], ["2026-09-18T14:33:00+00:00", 8.585, 8.71, 8.585, 8.705, 80122.0], ["2026-09-18T14:34:00+00:00", 8.715, 8.72, 8.67, 8.695, 6182.0], ["2026-09-18T14:35:00+00:00", 8.6712, 8.7, 8.67, 8.7, 7499.0], ["2026-09-18T14:36:00+00:00", 8.72, 8.81, 8.72, 8.75, 44118.0], ["2026-09-18T14:37:00+00:00", 8.7552, 8.89, 8.75, 8.84, 40412.0], ["2026-09-18T14:38:00+00:00", 8.815, 8.8399, 8.78, 8.79, 29553.0], ["2026-09-18T14:39:00+00:00", 8.8, 8.8, 8.76, 8.79, 4612.0], ["2026-09-18T14:40:00+00:00", 8.795, 8.86, 8.795, 8.84, 8542.0], ["2026-09-18T14:41:00+00:00", 8.85, 8.86, 8.765, 8.8012, 12753.0], ["2026-09-18T14:42:00+00:00", 8.825, 8.8283, 8.78, 8.78, 6200.0], ["2026-09-18T14:43:00+00:00", 8.77, 8.77, 8.7401, 8.75, 1798.0], ["2026-09-18T14:44:00+00:00", 8.765, 8.765, 8.765, 8.765, 2683.0], ["2026-09-18T14:45:00+00:00", 8.76, 8.78, 8.76, 8.7652, 1620.0], ["2026-09-18T14:46:00+00:00", 8.7608, 8.7845, 8.7608, 8.77, 3261.0], ["2026-09-18T14:47:00+00:00", 8.78, 8.86, 8.77, 8.8393, 17867.0], ["2026-09-18T14:48:00+00:00", 8.84, 8.91, 8.84, 8.9, 27373.0], ["2026-09-18T14:49:00+00:00", 8.9, 8.92, 8.87, 8.92, 11669.0], ["2026-09-18T14:50:00+00:00", 8.92, 8.92, 8.875, 8.8899, 8855.0], ["2026-09-18T14:51:00+00:00", 8.88, 8.8899, 8.87, 8.87, 4597.0], ["2026-09-18T14:52:00+00:00", 8.86, 8.91, 8.82, 8.875, 22667.0], ["2026-09-18T14:53:00+00:00", 8.87, 8.9, 8.85, 8.86, 6051.0], ["2026-09-18T14:54:00+00:00", 8.8759, 8.8991, 8.85, 8.8991, 8845.0], ["2026-09-18T14:55:00+00:00", 8.8971, 8.8971, 8.83, 8.83, 4947.0], ["2026-09-18T14:56:00+00:00", 8.83, 8.86, 8.8003, 8.81, 12298.0], ["2026-09-18T14:57:00+00:00", 8.83, 8.83, 8.83, 8.83, 2946.0], ["2026-09-18T14:58:00+00:00", 8.81, 8.83, 8.79, 8.82, 11036.0], ["2026-09-18T14:59:00+00:00", 8.79, 8.8299, 8.69, 8.705, 13873.0], ["2026-09-18T15:00:00+00:00", 8.7, 8.75, 8.7, 8.73, 3712.0], ["2026-09-18T15:01:00+00:00", 8.7499, 8.81, 8.735, 8.81, 4923.0], ["2026-09-18T15:02:00+00:00", 8.7937, 8.8395, 8.7937, 8.8395, 2562.0], ["2026-09-18T15:03:00+00:00", 8.84, 8.89, 8.83, 8.845, 7223.0], ["2026-09-18T15:04:00+00:00", 8.83, 8.83, 8.78, 8.8, 12663.0], ["2026-09-18T15:05:00+00:00", 8.8, 8.8895, 8.8, 8.8595, 6661.0], ["2026-09-18T15:06:00+00:00", 8.83, 8.85, 8.77, 8.81, 7970.0], ["2026-09-18T15:07:00+00:00", 8.7905, 8.88, 8.79, 8.86, 9053.0], ["2026-09-18T15:08:00+00:00", 8.817, 8.8886, 8.817, 8.84, 5145.0], ["2026-09-18T15:09:00+00:00", 8.85, 8.85, 8.8, 8.81, 3178.0], ["2026-09-18T15:10:00+00:00", 8.81, 8.8351, 8.79, 8.8046, 3013.0], ["2026-09-18T15:11:00+00:00", 8.805, 8.81, 8.75, 8.75, 4385.0], ["2026-09-18T15:12:00+00:00", 8.73, 8.75, 8.72, 8.7374, 4732.0], ["2026-09-18T15:13:00+00:00", 8.77, 8.77, 8.71, 8.735, 5852.0], ["2026-09-18T15:14:00+00:00", 8.7209, 8.7552, 8.72, 8.7552, 4639.0], ["2026-09-18T15:15:00+00:00", 8.77, 8.77, 8.77, 8.77, 1033.0], ["2026-09-18T15:16:00+00:00", 8.78, 8.79, 8.67, 8.6812, 17052.0], ["2026-09-18T15:17:00+00:00", 8.7299, 8.7299, 8.6889, 8.71, 3000.0], ["2026-09-18T15:18:00+00:00", 8.71, 8.71, 8.69, 8.7, 4075.0], ["2026-09-18T15:19:00+00:00", 8.69, 8.7, 8.67, 8.67, 15576.0], ["2026-09-18T15:20:00+00:00", 8.675, 8.675, 8.62, 8.6406, 11532.0], ["2026-09-18T15:21:00+00:00", 8.64, 8.65, 8.63, 8.65, 3929.0], ["2026-09-18T15:22:00+00:00", 8.65, 8.6799, 8.64, 8.6799, 5249.0], ["2026-09-18T15:23:00+00:00", 8.67, 8.6968, 8.67, 8.69, 4787.0], ["2026-09-18T15:24:00+00:00", 8.69, 8.7, 8.69, 8.69, 3345.0], ["2026-09-18T15:25:00+00:00", 8.69, 8.69, 8.6788, 8.6788, 1959.0], ["2026-09-18T15:26:00+00:00", 8.66, 8.69, 8.64, 8.65, 4072.0], ["2026-09-18T15:27:00+00:00", 8.67, 8.67, 8.64, 8.64, 2281.0], ["2026-09-18T15:28:00+00:00", 8.62, 8.6617, 8.56, 8.64, 39501.0], ["2026-09-18T15:29:00+00:00", 8.63, 8.655, 8.6, 8.64, 10866.0], ["2026-09-18T15:30:00+00:00", 8.64, 8.68, 8.6128, 8.65, 5442.0], ["2026-09-18T15:31:00+00:00", 8.65, 8.65, 8.6028, 8.62, 4730.0], ["2026-09-18T15:32:00+00:00", 8.61, 8.6101, 8.61, 8.6101, 1108.0], ["2026-09-18T15:33:00+00:00", 8.61, 8.65, 8.61, 8.64, 10916.0], ["2026-09-18T15:34:00+00:00", 8.63, 8.64, 8.59, 8.64, 32966.0], ["2026-09-18T15:35:00+00:00", 8.605, 8.6399, 8.59, 8.6399, 4550.0], ["2026-09-18T15:36:00+00:00", 8.64, 8.66, 8.64, 8.66, 2302.0], ["2026-09-18T15:37:00+00:00", 8.675, 8.7, 8.66, 8.68, 7228.0], ["2026-09-18T15:38:00+00:00", 8.71, 8.71, 8.66, 8.66, 3882.0], ["2026-09-18T15:39:00+00:00", 8.65, 8.65, 8.65, 8.65, 1607.0], ["2026-09-18T15:40:00+00:00", 8.6403, 8.68, 8.6403, 8.665, 4010.0], ["2026-09-18T15:41:00+00:00", 8.65, 8.73, 8.65, 8.7223, 5717.0], ["2026-09-18T15:42:00+00:00", 8.7, 8.7044, 8.69, 8.7044, 1811.0], ["2026-09-18T15:43:00+00:00", 8.73, 8.73, 8.71, 8.7195, 3650.0], ["2026-09-18T15:44:00+00:00", 8.705, 8.705, 8.705, 8.705, 2293.0], ["2026-09-18T15:45:00+00:00", 8.69, 8.69, 8.68, 8.68, 1795.0], ["2026-09-18T15:46:00+00:00", 8.6703, 8.6982, 8.65, 8.6982, 2946.0], ["2026-09-18T15:47:00+00:00", 8.675, 8.675, 8.6342, 8.65, 13917.0], ["2026-09-18T15:48:00+00:00", 8.6284, 8.635, 8.6076, 8.6216, 4321.0], ["2026-09-18T15:49:00+00:00", 8.638, 8.66, 8.638, 8.66, 1855.0], ["2026-09-18T15:50:00+00:00", 8.68, 8.71, 8.68, 8.692, 3947.0], ["2026-09-18T15:51:00+00:00", 8.7, 8.7199, 8.7, 8.7199, 7848.0], ["2026-09-18T15:52:00+00:00", 8.7, 8.7, 8.68, 8.68, 3733.0], ["2026-09-18T15:53:00+00:00", 8.67, 8.67, 8.67, 8.67, 701.0], ["2026-09-18T15:54:00+00:00", 8.69, 8.69, 8.66, 8.66, 1664.0], ["2026-09-18T15:55:00+00:00", 8.6965, 8.6965, 8.67, 8.67, 1049.0], ["2026-09-18T15:56:00+00:00", 8.67, 8.67, 8.65, 8.66, 2349.0], ["2026-09-18T15:57:00+00:00", 8.66, 8.66, 8.61, 8.63, 11722.0], ["2026-09-18T15:58:00+00:00", 8.61, 8.65, 8.6, 8.63, 10719.0], ["2026-09-18T15:59:00+00:00", 8.6795, 8.6795, 8.64, 8.655, 834.0], ["2026-09-18T16:00:00+00:00", 8.65, 8.65, 8.62, 8.62, 2140.0], ["2026-09-18T16:01:00+00:00", 8.63, 8.64, 8.63, 8.64, 3438.0], ["2026-09-18T16:02:00+00:00", 8.68, 8.7468, 8.67, 8.725, 4172.0], ["2026-09-18T16:03:00+00:00", 8.74, 8.74, 8.72, 8.72, 2583.0], ["2026-09-18T16:04:00+00:00", 8.73, 8.8, 8.73, 8.7553, 9708.0], ["2026-09-18T16:05:00+00:00", 8.745, 8.7995, 8.745, 8.78, 7730.0], ["2026-09-18T16:06:00+00:00", 8.78, 8.78, 8.78, 8.78, 2441.0], ["2026-09-18T16:07:00+00:00", 8.78, 8.8995, 8.77, 8.845, 39922.0], ["2026-09-18T16:08:00+00:00", 8.865, 8.8742, 8.8, 8.84, 4835.0], ["2026-09-18T16:09:00+00:00", 8.83, 8.86, 8.83, 8.85, 6027.0], ["2026-09-18T16:10:00+00:00", 8.85, 8.8795, 8.82, 8.84, 3751.0], ["2026-09-18T16:11:00+00:00", 8.84, 8.85, 8.835, 8.85, 1469.0], ["2026-09-18T16:12:00+00:00", 8.825, 8.84, 8.825, 8.825, 753.0], ["2026-09-18T16:13:00+00:00", 8.825, 8.84, 8.8176, 8.82, 2404.0], ["2026-09-18T16:14:00+00:00", 8.83, 8.83, 8.795, 8.8022, 2252.0], ["2026-09-18T16:15:00+00:00", 8.81, 8.81, 8.802, 8.81, 887.0], ["2026-09-18T16:16:00+00:00", 8.81, 8.9, 8.78, 8.9, 18830.0], ["2026-09-18T16:17:00+00:00", 8.9, 8.92, 8.85, 8.85, 9266.0], ["2026-09-18T16:18:00+00:00", 8.86, 8.86, 8.86, 8.86, 404.0], ["2026-09-18T16:19:00+00:00", 8.84, 8.85, 8.84, 8.84, 965.0], ["2026-09-18T16:20:00+00:00", 8.8101, 8.8688, 8.8101, 8.8688, 3457.0], ["2026-09-18T16:21:00+00:00", 8.8699, 8.8792, 8.79, 8.82, 14703.0], ["2026-09-18T16:22:00+00:00", 8.815, 8.85, 8.8126, 8.82, 1239.0], ["2026-09-18T16:23:00+00:00", 8.8, 8.82, 8.78, 8.82, 3595.0], ["2026-09-18T16:24:00+00:00", 8.8, 8.82, 8.75, 8.765, 5446.0], ["2026-09-18T16:25:00+00:00", 8.74, 8.8099, 8.7369, 8.775, 11878.0], ["2026-09-18T16:26:00+00:00", 8.795, 8.795, 8.7705, 8.78, 622.0], ["2026-09-18T16:27:00+00:00", 8.782, 8.8042, 8.76, 8.765, 4293.0], ["2026-09-18T16:28:00+00:00", 8.765, 8.7864, 8.7201, 8.73, 4463.0], ["2026-09-18T16:29:00+00:00", 8.72, 8.765, 8.72, 8.765, 3169.0], ["2026-09-18T16:30:00+00:00", 8.765, 8.77, 8.75, 8.77, 857.0], ["2026-09-18T16:31:00+00:00", 8.775, 8.8, 8.75, 8.765, 5961.0], ["2026-09-18T16:32:00+00:00", 8.75, 8.75, 8.72, 8.745, 5701.0], ["2026-09-18T16:33:00+00:00", 8.74, 8.7508, 8.735, 8.735, 1193.0], ["2026-09-18T16:34:00+00:00", 8.735, 8.7351, 8.735, 8.7351, 913.0], ["2026-09-18T16:35:00+00:00", 8.735, 8.735, 8.72, 8.7201, 764.0], ["2026-09-18T16:36:00+00:00", 8.735, 8.74, 8.72, 8.74, 749.0], ["2026-09-18T16:37:00+00:00", 8.75, 8.75, 8.7, 8.725, 5594.0], ["2026-09-18T16:38:00+00:00", 8.71, 8.73, 8.69, 8.705, 7003.0], ["2026-09-18T16:39:00+00:00", 8.7, 8.72, 8.6926, 8.72, 2458.0], ["2026-09-18T16:40:00+00:00", 8.719, 8.72, 8.68, 8.7, 11303.0], ["2026-09-18T16:41:00+00:00", 8.6926, 8.715, 8.6926, 8.7, 572.0], ["2026-09-18T16:42:00+00:00", 8.72, 8.72, 8.7, 8.72, 1811.0], ["2026-09-18T16:43:00+00:00", 8.715, 8.715, 8.66, 8.675, 3025.0], ["2026-09-18T16:44:00+00:00", 8.6783, 8.69, 8.6783, 8.69, 1218.0], ["2026-09-18T16:45:00+00:00", 8.7099, 8.7099, 8.7099, 8.7099, 427.0], ["2026-09-18T16:46:00+00:00", 8.71, 8.74, 8.7, 8.74, 1377.0], ["2026-09-18T16:47:00+00:00", 8.7499, 8.81, 8.7499, 8.79, 4643.0], ["2026-09-18T16:48:00+00:00", 8.77, 8.79, 8.77, 8.79, 2872.0], ["2026-09-18T16:49:00+00:00", 8.77, 8.79, 8.76, 8.76, 3240.0], ["2026-09-18T16:50:00+00:00", 8.76, 8.84, 8.75, 8.78, 13476.0], ["2026-09-18T16:52:00+00:00", 8.78, 8.8, 8.74, 8.74, 2491.0], ["2026-09-18T16:53:00+00:00", 8.7995, 8.8, 8.74, 8.74, 4817.0], ["2026-09-18T16:54:00+00:00", 8.7779, 8.85, 8.74, 8.7672, 29887.0], ["2026-09-18T16:55:00+00:00", 8.77, 8.7834, 8.67, 8.75, 15162.0], ["2026-09-18T16:56:00+00:00", 8.75, 8.77, 8.6901, 8.72, 5270.0], ["2026-09-18T16:57:00+00:00", 8.7377, 8.76, 8.721, 8.76, 1552.0], ["2026-09-18T16:58:00+00:00", 8.7586, 8.7586, 8.7586, 8.7586, 343.0], ["2026-09-18T16:59:00+00:00", 8.74, 8.77, 8.72, 8.77, 4189.0], ["2026-09-18T17:00:00+00:00", 8.7895, 8.85, 8.77, 8.79, 22370.0], ["2026-09-18T17:01:00+00:00", 8.83, 8.8599, 8.805, 8.8489, 7530.0], ["2026-09-18T17:02:00+00:00", 8.84, 8.85, 8.82, 8.835, 4015.0], ["2026-09-18T17:03:00+00:00", 8.82, 8.85, 8.82, 8.835, 6632.0], ["2026-09-18T17:04:00+00:00", 8.83, 8.84, 8.83, 8.84, 1219.0], ["2026-09-18T17:05:00+00:00", 8.84, 8.92, 8.77, 8.79, 60033.0], ["2026-09-18T17:06:00+00:00", 8.805, 8.815, 8.71, 8.71, 11115.0], ["2026-09-18T17:07:00+00:00", 8.7, 8.7, 8.63, 8.66, 6930.0], ["2026-09-18T17:08:00+00:00", 8.66, 8.67, 8.62, 8.67, 7893.0], ["2026-09-18T17:09:00+00:00", 8.65, 8.6657, 8.61, 8.65, 6730.0], ["2026-09-18T17:10:00+00:00", 8.635, 8.635, 8.61, 8.61, 2480.0], ["2026-09-18T17:11:00+00:00", 8.61, 8.62, 8.55, 8.59, 31751.0], ["2026-09-18T17:12:00+00:00", 8.61, 8.69, 8.6035, 8.645, 3108.0], ["2026-09-18T17:13:00+00:00", 8.645, 8.645, 8.5805, 8.6, 2324.0], ["2026-09-18T17:14:00+00:00", 8.585, 8.585, 8.58, 8.58, 953.0], ["2026-09-18T17:15:00+00:00", 8.58, 8.6, 8.53, 8.6, 21690.0], ["2026-09-18T17:16:00+00:00", 8.605, 8.67, 8.59, 8.645, 5168.0], ["2026-09-18T17:17:00+00:00", 8.645, 8.81, 8.645, 8.8, 27439.0], ["2026-09-18T17:18:00+00:00", 8.85, 8.92, 8.81, 8.86, 16420.0], ["2026-09-18T17:19:00+00:00", 8.86, 8.88, 8.8184, 8.8798, 12667.0], ["2026-09-18T17:20:00+00:00", 8.855, 8.86, 8.8305, 8.86, 4658.0], ["2026-09-18T17:21:00+00:00", 8.86, 8.8799, 8.86, 8.8771, 4825.0], ["2026-09-18T17:22:00+00:00", 8.86, 8.9, 8.86, 8.9, 7952.0], ["2026-09-18T17:23:00+00:00", 8.9, 8.92, 8.891, 8.91, 9373.0], ["2026-09-18T17:24:00+00:00", 8.915, 8.96, 8.915, 8.92, 13798.0], ["2026-09-18T17:25:00+00:00", 8.92, 8.92, 8.87, 8.87, 8649.0], ["2026-09-18T17:26:00+00:00", 8.86, 8.86, 8.8465, 8.85, 8848.0], ["2026-09-18T17:27:00+00:00", 8.8472, 8.878, 8.8472, 8.878, 1221.0], ["2026-09-18T17:28:00+00:00", 8.86, 8.8656, 8.85, 8.86, 4189.0], ["2026-09-18T17:29:00+00:00", 8.86, 8.86, 8.83, 8.85, 4217.0], ["2026-09-18T17:30:00+00:00", 8.83, 8.8407, 8.83, 8.84, 2296.0], ["2026-09-18T17:31:00+00:00", 8.85, 8.8636, 8.84, 8.86, 10496.0], ["2026-09-18T17:32:00+00:00", 8.8458, 8.9199, 8.8458, 8.905, 2412.0], ["2026-09-18T17:33:00+00:00", 8.92, 8.925, 8.905, 8.905, 2651.0], ["2026-09-18T17:34:00+00:00", 8.92, 8.93, 8.92, 8.93, 2021.0], ["2026-09-18T17:35:00+00:00", 8.9128, 8.935, 8.91, 8.935, 4048.0], ["2026-09-18T17:36:00+00:00", 8.9399, 8.9399, 8.91, 8.925, 4552.0], ["2026-09-18T17:37:00+00:00", 8.93, 8.93, 8.91, 8.925, 7187.0], ["2026-09-18T17:38:00+00:00", 8.94, 8.98, 8.9226, 8.98, 8578.0], ["2026-09-18T17:39:00+00:00", 8.99, 9.04, 8.98, 9.04, 27607.0], ["2026-09-18T17:40:00+00:00", 9.0352, 9.12, 9.0352, 9.08, 24032.0], ["2026-09-18T17:41:00+00:00", 9.1, 9.1187, 9.055, 9.07, 31948.0], ["2026-09-18T17:42:00+00:00", 9.066, 9.08, 9.0537, 9.06, 2976.0], ["2026-09-18T17:43:00+00:00", 9.0501, 9.0869, 9.0501, 9.08, 1847.0], ["2026-09-18T17:44:00+00:00", 9.07, 9.22, 9.0605, 9.2, 19062.0], ["2026-09-18T17:45:00+00:00", 9.18, 9.23, 9.1547, 9.19, 40001.0], ["2026-09-18T17:46:00+00:00", 9.2, 9.2, 9.12, 9.19, 26560.0], ["2026-09-18T17:47:00+00:00", 9.2, 9.3237, 9.2, 9.3053, 93630.0], ["2026-09-18T17:48:00+00:00", 9.32, 9.42, 9.3, 9.3878, 52475.0], ["2026-09-18T17:49:00+00:00", 9.4, 9.47, 9.39, 9.4299, 51740.0], ["2026-09-18T17:50:00+00:00", 9.41, 9.41, 9.36, 9.37, 36737.0], ["2026-09-18T17:51:00+00:00", 9.36, 9.419, 9.3144, 9.3846, 20679.0], ["2026-09-18T17:52:00+00:00", 9.395, 9.41, 9.3501, 9.398, 20828.0], ["2026-09-18T17:53:00+00:00", 9.395, 9.46, 9.395, 9.43, 14342.0], ["2026-09-18T17:54:00+00:00", 9.415, 9.44, 9.4, 9.43, 25612.0], ["2026-09-18T17:55:00+00:00", 9.43, 9.4499, 9.4001, 9.42, 13465.0], ["2026-09-18T17:56:00+00:00", 9.44, 9.54, 9.41, 9.52, 87750.0], ["2026-09-18T17:57:00+00:00", 9.52, 9.547, 9.5005, 9.52, 40703.0], ["2026-09-18T17:58:00+00:00", 9.5295, 9.85, 9.5, 9.7299, 397623.0], ["2026-09-18T17:59:00+00:00", 9.7, 9.89, 9.68, 9.82, 124539.0], ["2026-09-18T18:00:00+00:00", 9.8293, 9.86, 9.74, 9.76, 50524.0], ["2026-09-18T18:01:00+00:00", 9.765, 9.765, 9.6601, 9.695, 58627.0], ["2026-09-18T18:02:00+00:00", 9.69, 9.72, 9.62, 9.643, 34483.0], ["2026-09-18T18:03:00+00:00", 9.66, 9.73, 9.6401, 9.69, 31936.0], ["2026-09-18T18:04:00+00:00", 9.68, 9.718, 9.6601, 9.68, 20910.0], ["2026-09-18T18:05:00+00:00", 9.6632, 9.73, 9.651, 9.7244, 22120.0], ["2026-09-18T18:06:00+00:00", 9.715, 9.8098, 9.715, 9.795, 37308.0], ["2026-09-18T18:07:00+00:00", 9.79, 9.8923, 9.7701, 9.885, 50816.0], ["2026-09-18T18:08:00+00:00", 9.88, 9.95, 9.86, 9.89, 81352.0], ["2026-09-18T18:09:00+00:00", 9.8896, 9.96, 9.875, 9.96, 82002.0], ["2026-09-18T18:10:00+00:00", 9.97, 10.23, 9.9401, 10.08, 502861.0], ["2026-09-18T18:11:00+00:00", 10.09, 10.28, 10.0712, 10.1615, 158498.0], ["2026-09-18T18:12:00+00:00", 10.18, 10.32, 10.1, 10.1302, 141736.0], ["2026-09-18T18:13:00+00:00", 10.1372, 10.1734, 10.05, 10.0601, 70091.0], ["2026-09-18T18:14:00+00:00", 10.06, 10.1, 9.96, 10.0, 89078.0], ["2026-09-18T18:15:00+00:00", 10.0118, 10.1899, 10.0118, 10.135, 96111.0], ["2026-09-18T18:16:00+00:00", 10.135, 10.135, 10.07, 10.0797, 37985.0], ["2026-09-18T18:17:00+00:00", 10.07, 10.0799, 9.91, 9.9668, 64162.0], ["2026-09-18T18:18:00+00:00", 9.958, 10.12, 9.95, 10.075, 42763.0], ["2026-09-18T18:19:00+00:00", 10.075, 10.0839, 10.0, 10.0577, 31306.0], ["2026-09-18T18:20:00+00:00", 10.0506, 10.15, 10.0506, 10.127, 34063.0], ["2026-09-18T18:21:00+00:00", 10.1362, 10.28, 10.12, 10.13, 72648.0], ["2026-09-18T18:22:00+00:00", 10.1236, 10.21, 10.12, 10.15, 29836.0], ["2026-09-18T18:23:00+00:00", 10.1549, 10.24, 10.15, 10.2129, 23088.0], ["2026-09-18T18:24:00+00:00", 10.22, 10.25, 10.1601, 10.25, 32291.0], ["2026-09-18T18:25:00+00:00", 10.225, 10.23, 10.1505, 10.19, 24393.0], ["2026-09-18T18:26:00+00:00", 10.2, 10.3044, 10.2, 10.2635, 62452.0], ["2026-09-18T18:27:00+00:00", 10.26, 10.3, 10.2301, 10.2901, 35542.0], ["2026-09-18T18:28:00+00:00", 10.295, 10.35, 10.25, 10.3285, 113907.0], ["2026-09-18T18:29:00+00:00", 10.3296, 10.35, 10.27, 10.3424, 35055.0], ["2026-09-18T18:30:00+00:00", 10.335, 10.45, 10.33, 10.39, 64322.0], ["2026-09-18T18:31:00+00:00", 10.4106, 10.4106, 10.12, 10.2763, 125139.0], ["2026-09-18T18:32:00+00:00", 10.28, 10.34, 10.24, 10.2433, 32869.0], ["2026-09-18T18:33:00+00:00", 10.25, 10.36, 10.2206, 10.36, 58577.0], ["2026-09-18T18:34:00+00:00", 10.3475, 10.49, 10.11, 10.15, 127052.0], ["2026-09-18T18:35:00+00:00", 10.15, 10.2, 10.11, 10.1947, 67844.0], ["2026-09-18T18:36:00+00:00", 10.19, 10.2, 10.07, 10.1, 47142.0], ["2026-09-18T18:37:00+00:00", 10.08, 10.2, 10.08, 10.1622, 31073.0], ["2026-09-18T18:38:00+00:00", 10.16, 10.18, 10.1, 10.14, 35045.0], ["2026-09-18T18:39:00+00:00", 10.1355, 10.2999, 10.1355, 10.2999, 46426.0], ["2026-09-18T18:40:00+00:00", 10.2869, 10.3399, 10.25, 10.3, 24238.0], ["2026-09-18T18:41:00+00:00", 10.33, 10.33, 10.23, 10.31, 19342.0], ["2026-09-18T18:42:00+00:00", 10.315, 10.315, 10.16, 10.19, 55962.0], ["2026-09-18T18:43:00+00:00", 10.1501, 10.2235, 10.1501, 10.1919, 14505.0], ["2026-09-18T18:44:00+00:00", 10.205, 10.27, 10.15, 10.17, 14244.0], ["2026-09-18T18:45:00+00:00", 10.19, 10.195, 10.17, 10.18, 4795.0], ["2026-09-18T18:46:00+00:00", 10.19, 10.19, 10.1, 10.1017, 18231.0], ["2026-09-18T18:47:00+00:00", 10.1106, 10.14, 10.07, 10.07, 15217.0], ["2026-09-18T18:48:00+00:00", 10.08, 10.1199, 10.04, 10.1094, 15199.0], ["2026-09-18T18:49:00+00:00", 10.11, 10.1421, 10.1, 10.1159, 8798.0], ["2026-09-18T18:50:00+00:00", 10.1103, 10.1103, 10.05, 10.0501, 13725.0], ["2026-09-18T18:51:00+00:00", 10.07, 10.15, 10.05, 10.115, 11830.0], ["2026-09-18T18:52:00+00:00", 10.12, 10.15, 10.07, 10.08, 15447.0], ["2026-09-18T18:53:00+00:00", 10.085, 10.1225, 10.07, 10.12, 13125.0], ["2026-09-18T18:54:00+00:00", 10.1412, 10.1599, 10.1211, 10.1599, 4664.0], ["2026-09-18T18:55:00+00:00", 10.13, 10.2188, 10.125, 10.198, 18601.0], ["2026-09-18T18:56:00+00:00", 10.19, 10.19, 10.13, 10.13, 13477.0], ["2026-09-18T18:57:00+00:00", 10.125, 10.1301, 10.07, 10.1, 7687.0], ["2026-09-18T18:58:00+00:00", 10.112, 10.16, 10.1017, 10.125, 6686.0], ["2026-09-18T18:59:00+00:00", 10.11, 10.174, 10.09, 10.1735, 8481.0], ["2026-09-18T19:00:00+00:00", 10.12, 10.18, 10.1, 10.14, 25103.0], ["2026-09-18T19:01:00+00:00", 10.13, 10.26, 10.13, 10.175, 14648.0], ["2026-09-18T19:02:00+00:00", 10.2, 10.2799, 10.175, 10.175, 16277.0], ["2026-09-18T19:03:00+00:00", 10.21, 10.2538, 10.19, 10.2538, 9480.0], ["2026-09-18T19:04:00+00:00", 10.2599, 10.2599, 10.18, 10.2, 13427.0], ["2026-09-18T19:05:00+00:00", 10.19, 10.22, 10.19, 10.22, 9059.0], ["2026-09-18T19:06:00+00:00", 10.21, 10.241, 10.2, 10.23, 7411.0], ["2026-09-18T19:07:00+00:00", 10.24, 10.24, 10.2005, 10.22, 10688.0], ["2026-09-18T19:08:00+00:00", 10.24, 10.26, 10.24, 10.2597, 9345.0], ["2026-09-18T19:09:00+00:00", 10.26, 10.29, 10.23, 10.27, 21952.0], ["2026-09-18T19:10:00+00:00", 10.27, 10.33, 10.25, 10.325, 26824.0], ["2026-09-18T19:11:00+00:00", 10.325, 10.37, 10.2956, 10.36, 45874.0], ["2026-09-18T19:12:00+00:00", 10.36, 10.38, 10.34, 10.36, 32432.0], ["2026-09-18T19:13:00+00:00", 10.37, 10.37, 10.3, 10.342, 22487.0], ["2026-09-18T19:14:00+00:00", 10.335, 10.38, 10.31, 10.38, 12392.0], ["2026-09-18T19:15:00+00:00", 10.3772, 10.4, 10.36, 10.38, 12610.0], ["2026-09-18T19:16:00+00:00", 10.4, 10.4, 10.32, 10.38, 33878.0], ["2026-09-18T19:17:00+00:00", 10.38, 10.4, 10.37, 10.375, 19041.0], ["2026-09-18T19:18:00+00:00", 10.3794, 10.3998, 10.36, 10.39, 15417.0], ["2026-09-18T19:19:00+00:00", 10.39, 10.47, 10.37, 10.4699, 63943.0], ["2026-09-18T19:20:00+00:00", 10.455, 10.49, 10.38, 10.4, 37493.0], ["2026-09-18T19:21:00+00:00", 10.395, 10.4644, 10.37, 10.45, 20701.0], ["2026-09-18T19:22:00+00:00", 10.45, 10.555, 10.43, 10.4301, 114832.0], ["2026-09-18T19:23:00+00:00", 10.455, 10.48, 10.4219, 10.45, 14834.0], ["2026-09-18T19:24:00+00:00", 10.435, 10.4953, 10.4301, 10.485, 28734.0], ["2026-09-18T19:25:00+00:00", 10.48, 10.49, 10.32, 10.3796, 27286.0], ["2026-09-18T19:26:00+00:00", 10.37, 10.39, 10.3502, 10.39, 10601.0], ["2026-09-18T19:27:00+00:00", 10.39, 10.4, 10.3461, 10.38, 9672.0], ["2026-09-18T19:28:00+00:00", 10.38, 10.4344, 10.36, 10.4344, 8456.0], ["2026-09-18T19:29:00+00:00", 10.415, 10.42, 10.33, 10.365, 13900.0], ["2026-09-18T19:30:00+00:00", 10.3461, 10.5, 10.33, 10.47, 62038.0], ["2026-09-18T19:31:00+00:00", 10.47, 10.4799, 10.41, 10.41, 31773.0], ["2026-09-18T19:32:00+00:00", 10.41, 10.41, 10.3401, 10.385, 22114.0], ["2026-09-18T19:33:00+00:00", 10.3923, 10.4283, 10.3701, 10.415, 10325.0], ["2026-09-18T19:34:00+00:00", 10.4, 10.405, 10.35, 10.355, 44494.0], ["2026-09-18T19:35:00+00:00", 10.355, 10.355, 10.3005, 10.31, 26383.0], ["2026-09-18T19:36:00+00:00", 10.315, 10.335, 10.26, 10.28, 21935.0], ["2026-09-18T19:37:00+00:00", 10.26, 10.38, 10.26, 10.2604, 30074.0], ["2026-09-18T19:38:00+00:00", 10.2619, 10.2972, 10.16, 10.185, 35745.0], ["2026-09-18T19:39:00+00:00", 10.2, 10.22, 10.18, 10.2, 8919.0], ["2026-09-18T19:40:00+00:00", 10.19, 10.35, 10.1889, 10.335, 43881.0], ["2026-09-18T19:41:00+00:00", 10.325, 10.325, 10.27, 10.2839, 12071.0], ["2026-09-18T19:42:00+00:00", 10.295, 10.31, 10.2505, 10.2505, 4796.0], ["2026-09-18T19:43:00+00:00", 10.27, 10.27, 10.23, 10.2329, 11137.0], ["2026-09-18T19:44:00+00:00", 10.23, 10.3042, 10.23, 10.3042, 11306.0], ["2026-09-18T19:45:00+00:00", 10.305, 10.35, 10.23, 10.23, 11820.0], ["2026-09-18T19:46:00+00:00", 10.24, 10.335, 10.23, 10.31, 16129.0], ["2026-09-18T19:47:00+00:00", 10.32, 10.39, 10.29, 10.32, 23387.0], ["2026-09-18T19:48:00+00:00", 10.35, 10.465, 10.28, 10.4, 64345.0], ["2026-09-18T19:49:00+00:00", 10.42, 10.42, 10.33, 10.35, 24692.0], ["2026-09-18T19:50:00+00:00", 10.41, 10.41, 10.3, 10.35, 12130.0], ["2026-09-18T19:51:00+00:00", 10.355, 10.36, 10.27, 10.31, 14936.0], ["2026-09-18T19:52:00+00:00", 10.28, 10.28, 10.18, 10.225, 38382.0], ["2026-09-18T19:53:00+00:00", 10.22, 10.26, 10.2, 10.2001, 10549.0], ["2026-09-18T19:54:00+00:00", 10.2, 10.36, 10.18, 10.295, 47195.0], ["2026-09-18T19:55:00+00:00", 10.25, 10.28, 10.06, 10.1856, 53913.0], ["2026-09-18T19:56:00+00:00", 10.2, 10.24, 10.17, 10.21, 25567.0], ["2026-09-18T19:57:00+00:00", 10.21, 10.25, 10.2, 10.225, 21547.0], ["2026-09-18T19:58:00+00:00", 10.22, 10.275, 10.2, 10.2608, 56016.0], ["2026-09-18T19:59:00+00:00", 10.26, 10.2723, 10.21, 10.235, 98620.0], ["2026-09-18T20:00:00+00:00", 10.26, 10.26, 10.16, 10.2208, 939512.0]]