[["2026-09-21T13:30:00+00:00", 9.0, 9.0, 8.875, 8.875, 325237.0], ["2026-09-21T13:31:00+00:00", 8.87, 8.975, 8.85, 8.93, 67803.0], ["2026-09-21T13:32:00+00:00", 8.92, 9.04, 8.91, 9.01, 67387.0], ["2026-09-21T13:33:00+00:00", 9.03, 9.045, 8.97, 8.9798, 50014.0], ["2026-09-21T13:34:00+00:00", 8.98, 9.0, 8.9105, 8.94, 98745.0], ["2026-09-21T13:35:00+00:00", 8.94, 9.0201, 8.94, 9.0, 49088.0], ["2026-09-21T13:36:00+00:00", 8.98, 8.98, 8.9395, 8.96, 43482.0], ["2026-09-21T13:37:00+00:00", 8.96, 9.0, 8.93, 9.0, 30663.0], ["2026-09-21T13:38:00+00:00", 9.0, 9.0, 8.95, 8.9799, 29670.0], ["2026-09-21T13:39:00+00:00", 8.97, 8.99, 8.96, 8.9701, 10576.0], ["2026-09-21T13:40:00+00:00", 8.975, 9.025, 8.975, 9.015, 43166.0], ["2026-09-21T13:41:00+00:00", 9.015, 9.04, 9.01, 9.01, 52152.0], ["2026-09-21T13:42:00+00:00", 9.0199, 9.02, 9.0, 9.015, 21977.0], ["2026-09-21T13:43:00+00:00", 9.0199, 9.065, 9.01, 9.04, 96759.0], ["2026-09-21T13:44:00+00:00", 9.045, 9.045, 9.002, 9.005, 33018.0], ["2026-09-21T13:45:00+00:00", 9.0035, 9.05, 8.985, 9.035, 117155.0], ["2026-09-21T13:46:00+00:00", 9.035, 9.0399, 9.0001, 9.025, 41205.0], ["2026-09-21T13:47:00+00:00", 9.0299, 9.0299, 8.965, 8.9717, 30840.0], ["2026-09-21T13:48:00+00:00", 8.9701, 9.0, 8.9701, 8.98, 14864.0], ["2026-09-21T13:49:00+00:00", 8.9899, 8.9981, 8.965, 8.965, 20724.0], ["2026-09-21T13:50:00+00:00", 8.965, 8.9751, 8.9606, 8.97, 5993.0], ["2026-09-21T13:51:00+00:00", 8.97, 9.0, 8.96, 9.0, 78091.0], ["2026-09-21T13:52:00+00:00", 9.0, 9.0295, 8.99, 9.01, 25469.0], ["2026-09-21T13:53:00+00:00", 9.015, 9.025, 8.995, 8.995, 20032.0], ["2026-09-21T13:54:00+00:00", 8.99, 9.02, 8.99, 9.01, 23742.0], ["2026-09-21T13:55:00+00:00", 9.015, 9.025, 9.0006, 9.015, 21904.0], ["2026-09-21T13:56:00+00:00", 9.01, 9.015, 8.99, 8.99, 24400.0], ["2026-09-21T13:57:00+00:00", 8.995, 9.01, 8.99, 8.99, 13309.0], ["2026-09-21T13:58:00+00:00", 8.995, 9.01, 8.9904, 9.0017, 11900.0], ["2026-09-21T13:59:00+00:00", 9.01, 9.015, 9.005, 9.01, 10858.0], ["2026-09-21T14:00:00+00:00", 9.02, 9.04, 9.0123, 9.025, 79819.0], ["2026-09-21T14:01:00+00:00", 9.025, 9.08, 9.025, 9.08, 147975.0], ["2026-09-21T14:02:00+00:00", 9.07, 9.075, 9.06, 9.065, 40836.0], ["2026-09-21T14:03:00+00:00", 9.06, 9.08, 9.055, 9.0698, 37560.0], ["2026-09-21T14:04:00+00:00", 9.065, 9.075, 9.041, 9.0516, 13364.0], ["2026-09-21T14:05:00+00:00", 9.06, 9.07, 9.02, 9.05, 33374.0], ["2026-09-21T14:06:00+00:00", 9.045, 9.08, 9.045, 9.0738, 39454.0], ["2026-09-21T14:07:00+00:00", 9.075, 9.075, 9.055, 9.075, 15273.0], ["2026-09-21T14:08:00+00:00", 9.075, 9.09, 9.0715, 9.085, 29668.0], ["2026-09-21T14:09:00+00:00", 9.085, 9.11, 9.08, 9.1, 87927.0], ["2026-09-21T14:10:00+00:00", 9.11, 9.1299, 9.1, 9.115, 60184.0], ["2026-09-21T14:11:00+00:00", 9.1169, 9.1169, 9.08, 9.08, 58386.0], ["2026-09-21T14:12:00+00:00", 9.085, 9.095, 9.075, 9.075, 41464.0], ["2026-09-21T14:13:00+00:00", 9.075, 9.1, 9.07, 9.0976, 11336.0], ["2026-09-21T14:14:00+00:00", 9.095, 9.0999, 9.0602, 9.065, 24743.0], ["2026-09-21T14:15:00+00:00", 9.07, 9.07, 9.06, 9.065, 13855.0], ["2026-09-21T14:16:00+00:00", 9.065, 9.07, 9.064, 9.065, 4536.0], ["2026-09-21T14:17:00+00:00", 9.065, 9.07, 9.05, 9.055, 20332.0], ["2026-09-21T14:18:00+00:00", 9.055, 9.085, 9.055, 9.07, 36296.0], ["2026-09-21T14:19:00+00:00", 9.075, 9.08, 9.06, 9.0703, 9810.0], ["2026-09-21T14:20:00+00:00", 9.075, 9.08, 9.065, 9.07, 10171.0], ["2026-09-21T14:21:00+00:00", 9.062, 9.085, 9.062, 9.075, 27662.0], ["2026-09-21T14:22:00+00:00", 9.0738, 9.085, 9.0623, 9.085, 17188.0], ["2026-09-21T14:23:00+00:00", 9.085, 9.085, 9.07, 9.075, 8603.0], ["2026-09-21T14:24:00+00:00", 9.075, 9.08, 9.06, 9.065, 12014.0], ["2026-09-21T14:25:00+00:00", 9.065, 9.07, 9.06, 9.065, 17827.0], ["2026-09-21T14:26:00+00:00", 9.065, 9.065, 9.05, 9.065, 26440.0], ["2026-09-21T14:27:00+00:00", 9.065, 9.08, 9.06, 9.077, 24250.0], ["2026-09-21T14:28:00+00:00", 9.085, 9.09, 9.08, 9.082, 5625.0], ["2026-09-21T14:29:00+00:00", 9.085, 9.105, 9.08, 9.0973, 124451.0], ["2026-09-21T14:30:00+00:00", 9.099, 9.099, 9.07, 9.075, 72267.0], ["2026-09-21T14:31:00+00:00", 9.07, 9.08, 9.07, 9.075, 19406.0], ["2026-09-21T14:32:00+00:00", 9.075, 9.08, 9.07, 9.08, 16258.0], ["2026-09-21T14:33:00+00:00", 9.075, 9.08, 9.065, 9.07, 12936.0], ["2026-09-21T14:34:00+00:00", 9.065, 9.0699, 9.055, 9.065, 9912.0], ["2026-09-21T14:35:00+00:00", 9.06, 9.0679, 9.05, 9.0504, 9287.0], ["2026-09-21T14:36:00+00:00", 9.05, 9.05, 9.03, 9.0425, 26636.0], ["2026-09-21T14:37:00+00:00", 9.045, 9.065, 9.045, 9.055, 16115.0], ["2026-09-21T14:38:00+00:00", 9.055, 9.055, 9.041, 9.0487, 7459.0], ["2026-09-21T14:39:00+00:00", 9.045, 9.055, 9.0404, 9.055, 11992.0], ["2026-09-21T14:40:00+00:00", 9.055, 9.06, 9.05, 9.055, 15087.0], ["2026-09-21T14:41:00+00:00", 9.05, 9.07, 9.05, 9.05, 27859.0], ["2026-09-21T14:42:00+00:00", 9.055, 9.055, 9.04, 9.055, 12272.0], ["2026-09-21T14:43:00+00:00", 9.055, 9.06, 9.035, 9.035, 17555.0], ["2026-09-21T14:44:00+00:00", 9.035, 9.035, 8.995, 9.0, 65182.0], ["2026-09-21T14:45:00+00:00", 9.0, 9.0, 8.97, 8.98, 25382.0], ["2026-09-21T14:46:00+00:00", 8.985, 9.0, 8.98, 8.995, 16804.0], ["2026-09-21T14:47:00+00:00", 8.995, 8.995, 8.98, 8.9821, 13039.0], ["2026-09-21T14:48:00+00:00", 8.985, 9.0, 8.9837, 9.0, 10800.0], ["2026-09-21T14:49:00+00:00", 9.0, 9.005, 8.98, 8.985, 19946.0], ["2026-09-21T14:50:00+00:00", 8.9802, 8.9875, 8.98, 8.9813, 10188.0], ["2026-09-21T14:51:00+00:00", 8.9873, 8.99, 8.98, 8.9803, 11558.0], ["2026-09-21T14:52:00+00:00", 8.985, 8.99, 8.98, 8.98, 7235.0], ["2026-09-21T14:53:00+00:00", 8.9809, 8.9809, 8.97, 8.9701, 19087.0], ["2026-09-21T14:54:00+00:00", 8.97, 8.98, 8.965, 8.975, 7713.0], ["2026-09-21T14:55:00+00:00", 8.975, 8.9778, 8.97, 8.9777, 6097.0], ["2026-09-21T14:56:00+00:00", 8.97, 8.99, 8.97, 8.99, 15777.0], ["2026-09-21T14:57:00+00:00", 8.995, 8.9964, 8.9807, 8.9807, 5584.0], ["2026-09-21T14:58:00+00:00", 8.98, 8.985, 8.9711, 8.975, 6301.0], ["2026-09-21T14:59:00+00:00", 8.975, 8.98, 8.9716, 8.98, 15990.0], ["2026-09-21T15:00:00+00:00", 8.975, 8.985, 8.97, 8.9787, 9193.0], ["2026-09-21T15:01:00+00:00", 8.975, 8.975, 8.965, 8.965, 12121.0], ["2026-09-21T15:02:00+00:00", 8.9676, 8.98, 8.965, 8.9791, 13871.0], ["2026-09-21T15:03:00+00:00", 8.98, 8.99, 8.9715, 8.985, 22141.0], ["2026-09-21T15:04:00+00:00", 8.985, 8.985, 8.96, 8.985, 24972.0], ["2026-09-21T15:05:00+00:00", 8.985, 8.995, 8.97, 8.995, 44473.0], ["2026-09-21T15:06:00+00:00", 8.995, 9.04, 8.99, 9.035, 39705.0], ["2026-09-21T15:07:00+00:00", 9.04, 9.04, 9.03, 9.035, 21003.0], ["2026-09-21T15:08:00+00:00", 9.04, 9.045, 9.03, 9.035, 7784.0], ["2026-09-21T15:09:00+00:00", 9.035, 9.04, 9.03, 9.036, 16768.0], ["2026-09-21T15:10:00+00:00", 9.035, 9.035, 9.03, 9.035, 4371.0], ["2026-09-21T15:11:00+00:00", 9.035, 9.035, 9.025, 9.035, 11979.0], ["2026-09-21T15:12:00+00:00", 9.035, 9.035, 9.0301, 9.035, 5650.0], ["2026-09-21T15:13:00+00:00", 9.0399, 9.0399, 9.03, 9.03, 3257.0], ["2026-09-21T15:14:00+00:00", 9.035, 9.07, 9.03, 9.065, 70965.0], ["2026-09-21T15:15:00+00:00", 9.0651, 9.0676, 9.06, 9.065, 3691.0], ["2026-09-21T15:16:00+00:00", 9.065, 9.065, 9.05, 9.055, 8332.0], ["2026-09-21T15:17:00+00:00", 9.0501, 9.065, 9.0501, 9.06, 10730.0], ["2026-09-21T15:18:00+00:00", 9.065, 9.065, 9.05, 9.055, 5496.0], ["2026-09-21T15:19:00+00:00", 9.055, 9.06, 9.045, 9.055, 12249.0], ["2026-09-21T15:20:00+00:00", 9.055, 9.056, 9.045, 9.05, 9912.0], ["2026-09-21T15:21:00+00:00", 9.045, 9.06, 9.045, 9.055, 12771.0], ["2026-09-21T15:22:00+00:00", 9.055, 9.06, 9.05, 9.055, 6007.0], ["2026-09-21T15:23:00+00:00", 9.05, 9.06, 9.05, 9.05, 10676.0], ["2026-09-21T15:24:00+00:00", 9.05, 9.06, 9.045, 9.055, 17302.0], ["2026-09-21T15:25:00+00:00", 9.0517, 9.06, 9.04, 9.045, 8756.0], ["2026-09-21T15:26:00+00:00", 9.0499, 9.0499, 9.04, 9.04, 5123.0], ["2026-09-21T15:27:00+00:00", 9.035, 9.045, 9.03, 9.045, 15932.0], ["2026-09-21T15:28:00+00:00", 9.04, 9.046, 9.035, 9.0403, 19955.0], ["2026-09-21T15:29:00+00:00", 9.045, 9.05, 9.03, 9.0302, 7653.0], ["2026-09-21T15:30:00+00:00", 9.0399, 9.04, 9.025, 9.03, 5962.0], ["2026-09-21T15:31:00+00:00", 9.03, 9.0301, 9.015, 9.015, 14503.0], ["2026-09-21T15:32:00+00:00", 9.02, 9.03, 9.0111, 9.02, 18638.0], ["2026-09-21T15:33:00+00:00", 9.02, 9.03, 9.02, 9.0205, 9036.0], ["2026-09-21T15:34:00+00:00", 9.025, 9.03, 9.02, 9.0205, 8744.0], ["2026-09-21T15:35:00+00:00", 9.025, 9.03, 8.995, 8.995, 42729.0], ["2026-09-21T15:36:00+00:00", 8.9901, 9.0, 8.99, 8.999, 7415.0], ["2026-09-21T15:37:00+00:00", 8.995, 9.005, 8.9831, 9.005, 29964.0], ["2026-09-21T15:38:00+00:00", 9.005, 9.01, 9.0, 9.01, 7130.0], ["2026-09-21T15:39:00+00:00", 9.0, 9.01, 9.0, 9.005, 4675.0], ["2026-09-21T15:40:00+00:00", 9.005, 9.02, 9.0004, 9.015, 23448.0], ["2026-09-21T15:41:00+00:00", 9.015, 9.03, 9.015, 9.03, 4237.0], ["2026-09-21T15:42:00+00:00", 9.0226, 9.03, 9.02, 9.025, 11188.0], ["2026-09-21T15:43:00+00:00", 9.02, 9.03, 9.015, 9.025, 94642.0], ["2026-09-21T15:44:00+00:00", 9.025, 9.025, 9.01, 9.015, 10264.0], ["2026-09-21T15:45:00+00:00", 9.01, 9.01, 8.99, 9.0001, 32188.0], ["2026-09-21T15:46:00+00:00", 9.005, 9.015, 9.0023, 9.015, 8125.0], ["2026-09-21T15:47:00+00:00", 9.015, 9.02, 9.01, 9.015, 6217.0], ["2026-09-21T15:48:00+00:00", 9.0109, 9.015, 9.01, 9.0102, 4223.0], ["2026-09-21T15:49:00+00:00", 9.01, 9.0186, 9.005, 9.0151, 5632.0], ["2026-09-21T15:50:00+00:00", 9.015, 9.04, 9.015, 9.035, 15500.0], ["2026-09-21T15:51:00+00:00", 9.03, 9.035, 9.025, 9.035, 6415.0], ["2026-09-21T15:52:00+00:00", 9.0324, 9.035, 9.0115, 9.02, 9613.0], ["2026-09-21T15:53:00+00:00", 9.02, 9.02, 9.01, 9.015, 11140.0], ["2026-09-21T15:54:00+00:00", 9.015, 9.0173, 9.005, 9.005, 5264.0], ["2026-09-21T15:55:00+00:00", 9.005, 9.01, 9.0, 9.005, 11956.0], ["2026-09-21T15:56:00+00:00", 9.0, 9.0077, 9.0, 9.005, 88019.0], ["2026-09-21T15:57:00+00:00", 9.005, 9.005, 9.0, 9.0, 2248.0], ["2026-09-21T15:58:00+00:00", 9.005, 9.01, 9.0, 9.005, 4401.0], ["2026-09-21T15:59:00+00:00", 9.005, 9.01, 9.0, 9.0005, 8515.0], ["2026-09-21T16:00:00+00:00", 9.0, 9.0, 8.99, 8.995, 8582.0], ["2026-09-21T16:01:00+00:00", 9.0, 9.01, 8.995, 9.0, 23214.0], ["2026-09-21T16:02:00+00:00", 9.005, 9.005, 9.0, 9.005, 6996.0], ["2026-09-21T16:03:00+00:00", 9.0, 9.005, 8.99, 9.005, 2082.0], ["2026-09-21T16:04:00+00:00", 9.005, 9.01, 9.0, 9.005, 4103.0], ["2026-09-21T16:05:00+00:00", 9.005, 9.015, 9.005, 9.01, 12435.0], ["2026-09-21T16:06:00+00:00", 9.015, 9.02, 9.01, 9.015, 19317.0], ["2026-09-21T16:07:00+00:00", 9.01, 9.03, 9.01, 9.025, 14647.0], ["2026-09-21T16:08:00+00:00", 9.025, 9.055, 9.02, 9.0422, 65241.0], ["2026-09-21T16:09:00+00:00", 9.045, 9.045, 9.035, 9.045, 6357.0], ["2026-09-21T16:10:00+00:00", 9.045, 9.045, 9.03, 9.035, 7692.0], ["2026-09-21T16:11:00+00:00", 9.035, 9.0368, 9.025, 9.025, 8447.0], ["2026-09-21T16:12:00+00:00", 9.025, 9.025, 9.0, 9.0, 6109.0], ["2026-09-21T16:13:00+00:00", 9.0, 9.01, 8.99, 8.995, 7835.0], ["2026-09-21T16:14:00+00:00", 8.99, 8.995, 8.99, 8.995, 5713.0], ["2026-09-21T16:15:00+00:00", 8.995, 9.016, 8.995, 9.016, 7196.0], ["2026-09-21T16:16:00+00:00", 9.015, 9.0199, 9.0, 9.005, 5027.0], ["2026-09-21T16:17:00+00:00", 9.01, 9.015, 9.0, 9.0092, 17647.0], ["2026-09-21T16:18:00+00:00", 9.005, 9.005, 9.0, 9.005, 3118.0], ["2026-09-21T16:19:00+00:00", 9.0, 9.01, 9.0, 9.005, 3773.0], ["2026-09-21T16:20:00+00:00", 9.005, 9.01, 8.99, 8.99, 17714.0], ["2026-09-21T16:21:00+00:00", 8.98, 8.99, 8.98, 8.985, 18664.0], ["2026-09-21T16:22:00+00:00", 8.985, 8.9999, 8.9801, 8.991, 7275.0], ["2026-09-21T16:23:00+00:00", 8.991, 9.0, 8.99, 8.99, 3127.0], ["2026-09-21T16:24:00+00:00", 8.99, 8.995, 8.99, 8.99, 4721.0], ["2026-09-21T16:25:00+00:00", 8.98, 8.995, 8.98, 8.99, 20495.0], ["2026-09-21T16:26:00+00:00", 8.995, 9.0, 8.985, 9.0, 12577.0], ["2026-09-21T16:27:00+00:00", 9.005, 9.005, 9.0, 9.005, 12575.0], ["2026-09-21T16:28:00+00:00", 9.005, 9.01, 9.0002, 9.005, 10650.0], ["2026-09-21T16:29:00+00:00", 9.005, 9.01, 9.0021, 9.005, 4249.0], ["2026-09-21T16:30:00+00:00", 9.01, 9.01, 9.005, 9.005, 1682.0], ["2026-09-21T16:31:00+00:00", 9.0045, 9.0045, 8.9932, 8.995, 9462.0], ["2026-09-21T16:32:00+00:00", 8.9975, 9.0, 8.99, 8.995, 3134.0], ["2026-09-21T16:33:00+00:00", 8.995, 9.0, 8.99, 8.995, 2936.0], ["2026-09-21T16:34:00+00:00", 8.995, 8.995, 8.985, 8.985, 6755.0], ["2026-09-21T16:35:00+00:00", 8.98, 8.985, 8.97, 8.9701, 5841.0], ["2026-09-21T16:36:00+00:00", 8.975, 8.975, 8.9529, 8.965, 21133.0], ["2026-09-21T16:37:00+00:00", 8.965, 8.965, 8.9577, 8.9577, 3393.0], ["2026-09-21T16:38:00+00:00", 8.955, 8.955, 8.9404, 8.945, 17164.0], ["2026-09-21T16:39:00+00:00", 8.945, 8.945, 8.94, 8.945, 6372.0], ["2026-09-21T16:40:00+00:00", 8.945, 8.95, 8.94, 8.945, 3007.0], ["2026-09-21T16:41:00+00:00", 8.9414, 8.95, 8.94, 8.9415, 3833.0], ["2026-09-21T16:42:00+00:00", 8.95, 8.95, 8.9427, 8.9427, 4868.0], ["2026-09-21T16:43:00+00:00", 8.94, 8.95, 8.93, 8.931, 9161.0], ["2026-09-21T16:44:00+00:00", 8.935, 8.94, 8.9204, 8.935, 34133.0], ["2026-09-21T16:45:00+00:00", 8.938, 8.938, 8.935, 8.935, 2561.0], ["2026-09-21T16:46:00+00:00", 8.94, 8.9478, 8.94, 8.9442, 7629.0], ["2026-09-21T16:47:00+00:00", 8.945, 8.9499, 8.945, 8.945, 4997.0], ["2026-09-21T16:48:00+00:00", 8.9471, 8.9471, 8.945, 8.945, 1927.0], ["2026-09-21T16:49:00+00:00", 8.945, 8.945, 8.94, 8.9426, 4129.0], ["2026-09-21T16:50:00+00:00", 8.94, 8.94, 8.94, 8.94, 644.0], ["2026-09-21T16:51:00+00:00", 8.945, 8.9459, 8.9401, 8.9401, 2540.0], ["2026-09-21T16:52:00+00:00", 8.95, 8.95, 8.9414, 8.945, 4764.0], ["2026-09-21T16:53:00+00:00", 8.9402, 8.945, 8.9401, 8.945, 8865.0], ["2026-09-21T16:54:00+00:00", 8.945, 8.9462, 8.941, 8.945, 7265.0], ["2026-09-21T16:55:00+00:00", 8.9401, 8.95, 8.9401, 8.945, 5492.0], ["2026-09-21T16:56:00+00:00", 8.945, 8.95, 8.94, 8.945, 2084.0], ["2026-09-21T16:57:00+00:00", 8.945, 8.95, 8.94, 8.945, 10631.0], ["2026-09-21T16:58:00+00:00", 8.945, 8.945, 8.94, 8.9427, 3222.0], ["2026-09-21T16:59:00+00:00", 8.945, 8.955, 8.9419, 8.9499, 10768.0], ["2026-09-21T17:00:00+00:00", 8.9444, 8.9484, 8.94, 8.94, 9366.0], ["2026-09-21T17:01:00+00:00", 8.9361, 8.945, 8.935, 8.935, 6496.0], ["2026-09-21T17:02:00+00:00", 8.935, 8.935, 8.935, 8.935, 7681.0], ["2026-09-21T17:03:00+00:00", 8.94, 8.945, 8.9323, 8.945, 3044.0], ["2026-09-21T17:04:00+00:00", 8.945, 8.9451, 8.9401, 8.9401, 2063.0], ["2026-09-21T17:05:00+00:00", 8.945, 8.95, 8.945, 8.945, 7239.0], ["2026-09-21T17:06:00+00:00", 8.945, 8.95, 8.94, 8.94, 4274.0], ["2026-09-21T17:07:00+00:00", 8.945, 8.945, 8.945, 8.945, 1614.0], ["2026-09-21T17:08:00+00:00", 8.95, 8.95, 8.94, 8.9401, 3855.0], ["2026-09-21T17:09:00+00:00", 8.94, 8.9557, 8.94, 8.955, 34499.0], ["2026-09-21T17:10:00+00:00", 8.955, 8.955, 8.955, 8.955, 2928.0], ["2026-09-21T17:11:00+00:00", 8.9536, 8.955, 8.9536, 8.955, 1394.0], ["2026-09-21T17:12:00+00:00", 8.955, 8.96, 8.9547, 8.9547, 4916.0], ["2026-09-21T17:13:00+00:00", 8.9555, 8.98, 8.9502, 8.975, 12215.0], ["2026-09-21T17:14:00+00:00", 8.975, 8.975, 8.96, 8.96, 6659.0], ["2026-09-21T17:15:00+00:00", 8.97, 8.97, 8.965, 8.97, 4063.0], ["2026-09-21T17:16:00+00:00", 8.9601, 8.99, 8.9601, 8.99, 15836.0], ["2026-09-21T17:17:00+00:00", 8.995, 9.0, 8.99, 8.99, 1856.0], ["2026-09-21T17:18:00+00:00", 8.99, 8.99, 8.98, 8.99, 2451.0], ["2026-09-21T17:19:00+00:00", 8.985, 8.9891, 8.975, 8.98, 8101.0], ["2026-09-21T17:20:00+00:00", 8.98, 8.995, 8.975, 8.995, 8811.0], ["2026-09-21T17:21:00+00:00", 9.0, 9.0, 8.995, 8.9964, 2134.0], ["2026-09-21T17:22:00+00:00", 8.9901, 8.9901, 8.99, 8.99, 5861.0], ["2026-09-21T17:23:00+00:00", 8.985, 8.99, 8.985, 8.985, 6257.0], ["2026-09-21T17:24:00+00:00", 8.98, 8.99, 8.98, 8.99, 5344.0], ["2026-09-21T17:25:00+00:00", 8.985, 8.995, 8.985, 8.995, 2427.0], ["2026-09-21T17:26:00+00:00", 8.995, 8.9986, 8.99, 8.99, 3808.0], ["2026-09-21T17:27:00+00:00", 8.985, 8.99, 8.98, 8.98, 7981.0], ["2026-09-21T17:28:00+00:00", 8.98, 8.985, 8.98, 8.985, 5098.0], ["2026-09-21T17:29:00+00:00", 8.99, 8.99, 8.98, 8.985, 7699.0], ["2026-09-21T17:30:00+00:00", 8.985, 8.99, 8.9801, 8.99, 1972.0], ["2026-09-21T17:31:00+00:00", 8.985, 9.0, 8.985, 8.995, 8784.0], ["2026-09-21T17:32:00+00:00", 8.993, 9.0, 8.99, 8.995, 7820.0], ["2026-09-21T17:33:00+00:00", 8.99, 8.995, 8.99, 8.995, 3005.0], ["2026-09-21T17:34:00+00:00", 8.99, 8.995, 8.99, 8.99, 3436.0], ["2026-09-21T17:35:00+00:00", 8.99, 9.0, 8.99, 8.99, 24441.0], ["2026-09-21T17:36:00+00:00", 8.99, 8.99, 8.985, 8.985, 3890.0], ["2026-09-21T17:37:00+00:00", 8.985, 8.985, 8.965, 8.965, 11268.0], ["2026-09-21T17:38:00+00:00", 8.962, 8.97, 8.9614, 8.97, 21340.0], ["2026-09-21T17:39:00+00:00", 8.97, 8.97, 8.96, 8.965, 11779.0], ["2026-09-21T17:40:00+00:00", 8.965, 8.97, 8.96, 8.965, 6976.0], ["2026-09-21T17:41:00+00:00", 8.965, 8.97, 8.965, 8.97, 1657.0], ["2026-09-21T17:42:00+00:00", 8.97, 8.97, 8.96, 8.965, 2868.0], ["2026-09-21T17:43:00+00:00", 8.965, 8.9698, 8.96, 8.9698, 5127.0], ["2026-09-21T17:44:00+00:00", 8.965, 8.9679, 8.96, 8.965, 2948.0], ["2026-09-21T17:45:00+00:00", 8.965, 8.975, 8.9636, 8.975, 10126.0], ["2026-09-21T17:46:00+00:00", 8.975, 8.9777, 8.97, 8.975, 2229.0], ["2026-09-21T17:47:00+00:00", 8.98, 8.98, 8.975, 8.98, 4667.0], ["2026-09-21T17:48:00+00:00", 8.985, 8.995, 8.98, 8.9901, 19142.0], ["2026-09-21T17:49:00+00:00", 8.995, 9.0, 8.985, 8.985, 3099.0], ["2026-09-21T17:50:00+00:00", 8.985, 8.99, 8.9826, 8.9826, 3106.0], ["2026-09-21T17:51:00+00:00", 8.985, 9.02, 8.985, 9.015, 73245.0], ["2026-09-21T17:52:00+00:00", 9.0135, 9.02, 9.0135, 9.02, 18339.0], ["2026-09-21T17:53:00+00:00", 9.015, 9.015, 9.015, 9.015, 1524.0], ["2026-09-21T17:54:00+00:00", 9.015, 9.05, 9.005, 9.045, 38191.0], ["2026-09-21T17:55:00+00:00", 9.046, 9.046, 9.0339, 9.0339, 12438.0], ["2026-09-21T17:56:00+00:00", 9.0379, 9.05, 9.0379, 9.05, 13357.0], ["2026-09-21T17:57:00+00:00", 9.045, 9.05, 9.0423, 9.0423, 6438.0], ["2026-09-21T17:58:00+00:00", 9.045, 9.065, 9.044, 9.06, 76039.0], ["2026-09-21T17:59:00+00:00", 9.0514, 9.06, 9.0501, 9.053, 2604.0], ["2026-09-21T18:00:00+00:00", 9.055, 9.06, 9.045, 9.045, 8964.0], ["2026-09-21T18:01:00+00:00", 9.045, 9.0476, 9.04, 9.045, 5116.0], ["2026-09-21T18:02:00+00:00", 9.045, 9.05, 9.03, 9.03, 11815.0], ["2026-09-21T18:03:00+00:00", 9.035, 9.035, 9.0211, 9.0211, 12091.0], ["2026-09-21T18:04:00+00:00", 9.025, 9.025, 9.005, 9.015, 5584.0], ["2026-09-21T18:05:00+00:00", 9.015, 9.015, 9.01, 9.015, 3500.0], ["2026-09-21T18:06:00+00:00", 9.015, 9.02, 9.015, 9.02, 1581.0], ["2026-09-21T18:07:00+00:00", 9.02, 9.025, 9.02, 9.025, 5591.0], ["2026-09-21T18:08:00+00:00", 9.0271, 9.03, 9.025, 9.025, 4267.0], ["2026-09-21T18:09:00+00:00", 9.025, 9.0346, 9.025, 9.0346, 6495.0], ["2026-09-21T18:10:00+00:00", 9.04, 9.04, 9.0201, 9.0201, 3871.0], ["2026-09-21T18:11:00+00:00", 9.03, 9.03, 9.025, 9.03, 1641.0], ["2026-09-21T18:12:00+00:00", 9.025, 9.025, 9.015, 9.015, 2699.0], ["2026-09-21T18:13:00+00:00", 9.02, 9.02, 9.0199, 9.02, 5743.0], ["2026-09-21T18:14:00+00:00", 9.0214, 9.03, 9.02, 9.022, 2859.0], ["2026-09-21T18:15:00+00:00", 9.025, 9.03, 9.02, 9.025, 13564.0], ["2026-09-21T18:16:00+00:00", 9.022, 9.03, 9.0213, 9.03, 1821.0], ["2026-09-21T18:17:00+00:00", 9.025, 9.0365, 9.025, 9.035, 31072.0], ["2026-09-21T18:18:00+00:00", 9.0314, 9.0399, 9.0314, 9.0399, 4680.0], ["2026-09-21T18:19:00+00:00", 9.04, 9.045, 9.0305, 9.0305, 7901.0], ["2026-09-21T18:20:00+00:00", 9.035, 9.04, 9.03, 9.035, 3925.0], ["2026-09-21T18:21:00+00:00", 9.0325, 9.035, 9.0325, 9.035, 1178.0], ["2026-09-21T18:22:00+00:00", 9.04, 9.04, 9.025, 9.035, 9998.0], ["2026-09-21T18:23:00+00:00", 9.035, 9.035, 9.035, 9.035, 4258.0], ["2026-09-21T18:24:00+00:00", 9.035, 9.035, 9.0302, 9.035, 3693.0], ["2026-09-21T18:25:00+00:00", 9.035, 9.07, 9.035, 9.0599, 54059.0], ["2026-09-21T18:26:00+00:00", 9.055, 9.0692, 9.0547, 9.06, 6599.0], ["2026-09-21T18:27:00+00:00", 9.0671, 9.0671, 9.065, 9.065, 950.0], ["2026-09-21T18:28:00+00:00", 9.0603, 9.065, 9.06, 9.06, 5013.0], ["2026-09-21T18:29:00+00:00", 9.065, 9.07, 9.06, 9.07, 6730.0], ["2026-09-21T18:30:00+00:00", 9.07, 9.08, 9.07, 9.075, 16650.0], ["2026-09-21T18:31:00+00:00", 9.0799, 9.08, 9.0714, 9.0714, 11070.0], ["2026-09-21T18:32:00+00:00", 9.0795, 9.09, 9.0732, 9.0805, 42090.0], ["2026-09-21T18:33:00+00:00", 9.0814, 9.085, 9.0814, 9.0842, 2104.0], ["2026-09-21T18:34:00+00:00", 9.085, 9.085, 9.075, 9.075, 6774.0], ["2026-09-21T18:35:00+00:00", 9.075, 9.08, 9.0614, 9.0614, 12442.0], ["2026-09-21T18:36:00+00:00", 9.062, 9.07, 9.055, 9.055, 14348.0], ["2026-09-21T18:37:00+00:00", 9.05, 9.055, 9.05, 9.055, 25186.0], ["2026-09-21T18:38:00+00:00", 9.055, 9.06, 9.05, 9.055, 6796.0], ["2026-09-21T18:39:00+00:00", 9.055, 9.059, 9.0503, 9.055, 5201.0], ["2026-09-21T18:40:00+00:00", 9.06, 9.065, 9.055, 9.065, 16861.0], ["2026-09-21T18:41:00+00:00", 9.0684, 9.0684, 9.0601, 9.0623, 6640.0], ["2026-09-21T18:42:00+00:00", 9.0611, 9.065, 9.06, 9.065, 5348.0], ["2026-09-21T18:43:00+00:00", 9.065, 9.082, 9.065, 9.082, 18257.0], ["2026-09-21T18:44:00+00:00", 9.085, 9.0852, 9.08, 9.0852, 14121.0], ["2026-09-21T18:45:00+00:00", 9.08, 9.085, 9.08, 9.085, 8542.0], ["2026-09-21T18:46:00+00:00", 9.0801, 9.085, 9.08, 9.08, 3834.0], ["2026-09-21T18:47:00+00:00", 9.085, 9.095, 9.0805, 9.085, 19937.0], ["2026-09-21T18:48:00+00:00", 9.085, 9.09, 9.08, 9.085, 10597.0], ["2026-09-21T18:49:00+00:00", 9.085, 9.0851, 9.085, 9.085, 2490.0], ["2026-09-21T18:50:00+00:00", 9.0899, 9.0899, 9.0899, 9.0899, 670.0], ["2026-09-21T18:51:00+00:00", 9.0831, 9.085, 9.065, 9.065, 23781.0], ["2026-09-21T18:52:00+00:00", 9.075, 9.075, 9.06, 9.06, 6229.0], ["2026-09-21T18:53:00+00:00", 9.07, 9.07, 9.06, 9.065, 3766.0], ["2026-09-21T18:54:00+00:00", 9.07, 9.07, 9.0601, 9.0601, 6553.0], ["2026-09-21T18:55:00+00:00", 9.0601, 9.07, 9.06, 9.0649, 12153.0], ["2026-09-21T18:56:00+00:00", 9.065, 9.07, 9.0624, 9.0624, 6351.0], ["2026-09-21T18:57:00+00:00", 9.06, 9.065, 9.055, 9.055, 5833.0], ["2026-09-21T18:58:00+00:00", 9.05, 9.0501, 9.04, 9.04, 7153.0], ["2026-09-21T18:59:00+00:00", 9.04, 9.0407, 9.03, 9.04, 8166.0], ["2026-09-21T19:00:00+00:00", 9.04, 9.0401, 9.03, 9.0315, 8376.0], ["2026-09-21T19:01:00+00:00", 9.0318, 9.0322, 9.02, 9.02, 8350.0], ["2026-09-21T19:02:00+00:00", 9.025, 9.035, 9.02, 9.03, 11124.0], ["2026-09-21T19:03:00+00:00", 9.03, 9.03, 9.0203, 9.025, 2093.0], ["2026-09-21T19:04:00+00:00", 9.025, 9.0399, 9.025, 9.035, 14124.0], ["2026-09-21T19:05:00+00:00", 9.04, 9.04, 9.025, 9.025, 3207.0], ["2026-09-21T19:06:00+00:00", 9.025, 9.04, 9.0221, 9.04, 10155.0], ["2026-09-21T19:07:00+00:00", 9.045, 9.048, 9.0401, 9.0405, 11963.0], ["2026-09-21T19:08:00+00:00", 9.0401, 9.0401, 9.035, 9.035, 7598.0], ["2026-09-21T19:09:00+00:00", 9.035, 9.035, 9.0203, 9.0203, 3696.0], ["2026-09-21T19:10:00+00:00", 9.0264, 9.0264, 9.01, 9.02, 44750.0], ["2026-09-21T19:11:00+00:00", 9.015, 9.02, 9.0106, 9.015, 2349.0], ["2026-09-21T19:12:00+00:00", 9.015, 9.015, 9.0, 9.0001, 9912.0], ["2026-09-21T19:13:00+00:00", 9.0013, 9.005, 8.995, 8.995, 5533.0], ["2026-09-21T19:14:00+00:00", 8.995, 9.005, 8.995, 9.005, 9407.0], ["2026-09-21T19:15:00+00:00", 9.005, 9.01, 9.0001, 9.005, 4696.0], ["2026-09-21T19:16:00+00:00", 9.005, 9.01, 9.0032, 9.0036, 6190.0], ["2026-09-21T19:17:00+00:00", 9.0035, 9.015, 8.985, 9.0, 58247.0], ["2026-09-21T19:18:00+00:00", 9.0, 9.0, 8.992, 8.995, 4834.0], ["2026-09-21T19:19:00+00:00", 8.995, 9.0, 8.985, 8.985, 9666.0], ["2026-09-21T19:20:00+00:00", 8.985, 8.99, 8.98, 8.99, 4268.0], ["2026-09-21T19:21:00+00:00", 8.985, 8.9864, 8.97, 8.975, 12961.0], ["2026-09-21T19:22:00+00:00", 8.9775, 8.985, 8.972, 8.985, 21018.0], ["2026-09-21T19:23:00+00:00", 8.985, 8.9874, 8.985, 8.9874, 2563.0], ["2026-09-21T19:24:00+00:00", 8.985, 8.985, 8.9812, 8.985, 3445.0], ["2026-09-21T19:25:00+00:00", 8.9864, 8.9864, 8.975, 8.985, 11650.0], ["2026-09-21T19:26:00+00:00", 8.9814, 8.99, 8.9814, 8.985, 2122.0], ["2026-09-21T19:27:00+00:00", 8.9862, 8.99, 8.98, 8.99, 5676.0], ["2026-09-21T19:28:00+00:00", 8.9801, 8.99, 8.9801, 8.985, 4678.0], ["2026-09-21T19:29:00+00:00", 8.985, 8.99, 8.98, 8.98, 7166.0], ["2026-09-21T19:30:00+00:00", 8.98, 8.985, 8.975, 8.98, 5467.0], ["2026-09-21T19:31:00+00:00", 8.985, 8.99, 8.982, 8.9899, 21056.0], ["2026-09-21T19:32:00+00:00", 8.985, 8.995, 8.985, 8.995, 12867.0], ["2026-09-21T19:33:00+00:00", 8.9905, 9.0, 8.9905, 9.0, 6486.0], ["2026-09-21T19:34:00+00:00", 8.995, 9.025, 8.995, 9.025, 26820.0], ["2026-09-21T19:35:00+00:00", 9.0213, 9.03, 9.01, 9.01, 17361.0], ["2026-09-21T19:36:00+00:00", 9.01, 9.025, 9.005, 9.015, 38502.0], ["2026-09-21T19:37:00+00:00", 9.015, 9.035, 9.015, 9.035, 27597.0], ["2026-09-21T19:38:00+00:00", 9.035, 9.04, 9.0325, 9.0399, 5357.0], ["2026-09-21T19:39:00+00:00", 9.035, 9.045, 9.035, 9.045, 12672.0], ["2026-09-21T19:40:00+00:00", 9.045, 9.045, 9.02, 9.0214, 33779.0], ["2026-09-21T19:41:00+00:00", 9.025, 9.025, 9.0123, 9.0123, 7239.0], ["2026-09-21T19:42:00+00:00", 9.01, 9.02, 8.995, 8.995, 18255.0], ["2026-09-21T19:43:00+00:00", 8.995, 8.995, 8.985, 8.985, 9282.0], ["2026-09-21T19:44:00+00:00", 8.985, 8.985, 8.975, 8.98, 4332.0], ["2026-09-21T19:45:00+00:00", 8.9703, 8.975, 8.96, 8.96, 13952.0], ["2026-09-21T19:46:00+00:00", 8.96, 8.965, 8.95, 8.955, 15736.0], ["2026-09-21T19:47:00+00:00", 8.955, 8.97, 8.955, 8.965, 12867.0], ["2026-09-21T19:48:00+00:00", 8.965, 8.97, 8.9636, 8.965, 4966.0], ["2026-09-21T19:49:00+00:00", 8.965, 8.97, 8.96, 8.965, 6545.0], ["2026-09-21T19:50:00+00:00", 8.965, 8.965, 8.935, 8.935, 58696.0], ["2026-09-21T19:51:00+00:00", 8.935, 8.945, 8.93, 8.945, 25231.0], ["2026-09-21T19:52:00+00:00", 8.9401, 8.945, 8.935, 8.935, 9256.0], ["2026-09-21T19:53:00+00:00", 8.935, 8.94, 8.925, 8.94, 36415.0], ["2026-09-21T19:54:00+00:00", 8.935, 8.96, 8.93, 8.96, 78325.0], ["2026-09-21T19:55:00+00:00", 8.96, 8.97, 8.96, 8.965, 14242.0], ["2026-09-21T19:56:00+00:00", 8.965, 8.9762, 8.96, 8.97, 42205.0], ["2026-09-21T19:57:00+00:00", 8.9733, 8.975, 8.96, 8.965, 91592.0], ["2026-09-21T19:58:00+00:00", 8.965, 8.98, 8.965, 8.98, 69641.0], ["2026-09-21T19:59:00+00:00", 8.98, 9.0, 8.94, 8.945, 254339.0], ["2026-09-21T20:00:00+00:00", 8.96, 9.05, 8.96, 9.05, 717986.0]]