[["2026-09-22T13:30:00+00:00", 8.85, 8.85, 8.6, 8.77, 7537.0], ["2026-09-22T13:31:00+00:00", 8.77, 8.81, 8.3512, 8.58, 171659.0], ["2026-09-22T13:32:00+00:00", 8.595, 8.71, 8.54, 8.66, 33430.0], ["2026-09-22T13:33:00+00:00", 8.7198, 8.74, 8.6139, 8.65, 19872.0], ["2026-09-22T13:34:00+00:00", 8.68, 8.8, 8.64, 8.705, 18105.0], ["2026-09-22T13:35:00+00:00", 8.71, 8.7383, 8.66, 8.72, 14895.0], ["2026-09-22T13:36:00+00:00", 8.6951, 8.79, 8.6329, 8.6329, 28584.0], ["2026-09-22T13:37:00+00:00", 8.645, 8.7364, 8.64, 8.7183, 18448.0], ["2026-09-22T13:38:00+00:00", 8.7, 8.79, 8.63, 8.655, 57147.0], ["2026-09-22T13:39:00+00:00", 8.655, 8.7098, 8.65, 8.69, 10702.0], ["2026-09-22T13:40:00+00:00", 8.685, 8.76, 8.68, 8.72, 22230.0], ["2026-09-22T13:41:00+00:00", 8.71, 8.7995, 8.7, 8.78, 223327.0], ["2026-09-22T13:42:00+00:00", 8.7931, 8.88, 8.7701, 8.8401, 47757.0], ["2026-09-22T13:43:00+00:00", 8.84, 8.87, 8.8, 8.8, 31931.0], ["2026-09-22T13:44:00+00:00", 8.8, 8.814, 8.765, 8.795, 18176.0], ["2026-09-22T13:45:00+00:00", 8.8, 8.8799, 8.78, 8.834, 25346.0], ["2026-09-22T13:46:00+00:00", 8.85, 8.93, 8.85, 8.8999, 106696.0], ["2026-09-22T13:47:00+00:00", 8.896, 8.93, 8.8801, 8.8901, 52348.0], ["2026-09-22T13:48:00+00:00", 8.9, 8.945, 8.85, 8.925, 68753.0], ["2026-09-22T13:49:00+00:00", 8.925, 8.99, 8.9001, 8.98, 50736.0], ["2026-09-22T13:50:00+00:00", 8.97, 8.97, 8.8931, 8.91, 44888.0], ["2026-09-22T13:51:00+00:00", 8.8911, 8.95, 8.8911, 8.915, 20326.0], ["2026-09-22T13:52:00+00:00", 8.915, 9.0189, 8.9, 8.985, 149256.0], ["2026-09-22T13:53:00+00:00", 8.97, 9.06, 8.97, 9.055, 52978.0], ["2026-09-22T13:54:00+00:00", 9.05, 9.07, 9.03, 9.05, 49998.0], ["2026-09-22T13:55:00+00:00", 9.05, 9.08, 9.045, 9.0729, 43857.0], ["2026-09-22T13:56:00+00:00", 9.0631, 9.08, 9.03, 9.05, 32360.0], ["2026-09-22T13:57:00+00:00", 9.04, 9.06, 8.93, 8.94, 36731.0], ["2026-09-22T13:58:00+00:00", 8.94, 9.03, 8.9101, 8.97, 50018.0], ["2026-09-22T13:59:00+00:00", 8.97, 8.98, 8.9535, 8.97, 24073.0], ["2026-09-22T14:00:00+00:00", 8.975, 8.98, 8.969, 8.98, 8451.0], ["2026-09-22T14:01:00+00:00", 8.98, 8.98, 8.94, 8.975, 24909.0], ["2026-09-22T14:02:00+00:00", 8.9701, 8.985, 8.925, 8.925, 33196.0], ["2026-09-22T14:03:00+00:00", 8.925, 8.945, 8.892, 8.94, 65542.0], ["2026-09-22T14:04:00+00:00", 8.935, 8.9376, 8.905, 8.905, 12483.0], ["2026-09-22T14:05:00+00:00", 8.915, 8.915, 8.84, 8.845, 63272.0], ["2026-09-22T14:06:00+00:00", 8.845, 8.93, 8.83, 8.93, 88471.0], ["2026-09-22T14:07:00+00:00", 8.925, 8.97, 8.89, 8.97, 88558.0], ["2026-09-22T14:08:00+00:00", 8.965, 9.15, 8.965, 9.1299, 239176.0], ["2026-09-22T14:09:00+00:00", 9.1201, 9.29, 9.1201, 9.275, 154081.0], ["2026-09-22T14:10:00+00:00", 9.2768, 9.465, 9.276, 9.42, 241081.0], ["2026-09-22T14:11:00+00:00", 9.4123, 9.46, 9.36, 9.4525, 150072.0], ["2026-09-22T14:12:00+00:00", 9.46, 9.475, 9.4, 9.465, 97483.0], ["2026-09-22T14:13:00+00:00", 9.465, 9.58, 9.43, 9.565, 237512.0], ["2026-09-22T14:14:00+00:00", 9.5695, 9.5698, 9.4701, 9.48, 107749.0], ["2026-09-22T14:15:00+00:00", 9.475, 9.495, 9.45, 9.455, 68181.0], ["2026-09-22T14:16:00+00:00", 9.455, 9.465, 9.38, 9.39, 98518.0], ["2026-09-22T14:17:00+00:00", 9.39, 9.48, 9.37, 9.4507, 99856.0], ["2026-09-22T14:18:00+00:00", 9.455, 9.465, 9.42, 9.4201, 43559.0], ["2026-09-22T14:19:00+00:00", 9.43, 9.515, 9.43, 9.4886, 67559.0], ["2026-09-22T14:20:00+00:00", 9.4701, 9.52, 9.465, 9.5, 59809.0], ["2026-09-22T14:21:00+00:00", 9.4999, 9.56, 9.49, 9.555, 90959.0], ["2026-09-22T14:22:00+00:00", 9.555, 9.5573, 9.505, 9.505, 90618.0], ["2026-09-22T14:23:00+00:00", 9.505, 9.53, 9.47, 9.515, 81561.0], ["2026-09-22T14:24:00+00:00", 9.51, 9.56, 9.51, 9.555, 55843.0], ["2026-09-22T14:25:00+00:00", 9.555, 9.57, 9.375, 9.385, 185836.0], ["2026-09-22T14:26:00+00:00", 9.38, 9.3929, 9.365, 9.385, 58675.0], ["2026-09-22T14:27:00+00:00", 9.39, 9.39, 9.335, 9.34, 36184.0], ["2026-09-22T14:28:00+00:00", 9.34, 9.4, 9.33, 9.385, 44641.0], ["2026-09-22T14:29:00+00:00", 9.385, 9.41, 9.38, 9.385, 25378.0], ["2026-09-22T14:30:00+00:00", 9.385, 9.39, 9.365, 9.375, 14626.0], ["2026-09-22T14:31:00+00:00", 9.375, 9.375, 9.34, 9.345, 20481.0], ["2026-09-22T14:32:00+00:00", 9.3399, 9.365, 9.33, 9.345, 34591.0], ["2026-09-22T14:33:00+00:00", 9.345, 9.345, 9.22, 9.235, 80652.0], ["2026-09-22T14:34:00+00:00", 9.235, 9.25, 9.18, 9.24, 40829.0], ["2026-09-22T14:35:00+00:00", 9.235, 9.26, 9.225, 9.225, 42687.0], ["2026-09-22T14:36:00+00:00", 9.22, 9.275, 9.165, 9.275, 54759.0], ["2026-09-22T14:37:00+00:00", 9.28, 9.295, 9.265, 9.275, 18385.0], ["2026-09-22T14:38:00+00:00", 9.275, 9.275, 9.205, 9.205, 18314.0], ["2026-09-22T14:39:00+00:00", 9.205, 9.235, 9.185, 9.1939, 48223.0], ["2026-09-22T14:40:00+00:00", 9.19, 9.19, 9.1146, 9.1401, 28626.0], ["2026-09-22T14:41:00+00:00", 9.15, 9.22, 9.1301, 9.215, 71229.0], ["2026-09-22T14:42:00+00:00", 9.22, 9.22, 9.1501, 9.185, 23949.0], ["2026-09-22T14:43:00+00:00", 9.19, 9.195, 9.15, 9.18, 29510.0], ["2026-09-22T14:44:00+00:00", 9.18, 9.19, 9.1509, 9.185, 40065.0], ["2026-09-22T14:45:00+00:00", 9.18, 9.205, 9.17, 9.205, 21901.0], ["2026-09-22T14:46:00+00:00", 9.21, 9.2699, 9.205, 9.24, 38469.0], ["2026-09-22T14:47:00+00:00", 9.25, 9.25, 9.2, 9.235, 21106.0], ["2026-09-22T14:48:00+00:00", 9.235, 9.2452, 9.215, 9.225, 12841.0], ["2026-09-22T14:49:00+00:00", 9.22, 9.235, 9.175, 9.175, 25517.0], ["2026-09-22T14:50:00+00:00", 9.175, 9.25, 9.1713, 9.23, 67971.0], ["2026-09-22T14:51:00+00:00", 9.236, 9.26, 9.19, 9.2368, 141225.0], ["2026-09-22T14:52:00+00:00", 9.235, 9.345, 9.215, 9.325, 88089.0], ["2026-09-22T14:53:00+00:00", 9.3296, 9.375, 9.315, 9.34, 36768.0], ["2026-09-22T14:54:00+00:00", 9.325, 9.365, 9.31, 9.365, 30001.0], ["2026-09-22T14:55:00+00:00", 9.365, 9.495, 9.365, 9.4762, 165524.0], ["2026-09-22T14:56:00+00:00", 9.475, 9.485, 9.43, 9.48, 52345.0], ["2026-09-22T14:57:00+00:00", 9.475, 9.515, 9.455, 9.475, 48194.0], ["2026-09-22T14:58:00+00:00", 9.4799, 9.4863, 9.445, 9.45, 16914.0], ["2026-09-22T14:59:00+00:00", 9.455, 9.475, 9.45, 9.465, 12132.0], ["2026-09-22T15:00:00+00:00", 9.47, 9.475, 9.455, 9.465, 15377.0], ["2026-09-22T15:01:00+00:00", 9.465, 9.47, 9.4, 9.42, 40396.0], ["2026-09-22T15:02:00+00:00", 9.415, 9.45, 9.415, 9.44, 52271.0], ["2026-09-22T15:03:00+00:00", 9.445, 9.485, 9.43, 9.45, 42426.0], ["2026-09-22T15:04:00+00:00", 9.445, 9.5, 9.44, 9.465, 30360.0], ["2026-09-22T15:05:00+00:00", 9.465, 9.47, 9.455, 9.4609, 44043.0], ["2026-09-22T15:06:00+00:00", 9.465, 9.51, 9.46, 9.485, 91267.0], ["2026-09-22T15:07:00+00:00", 9.48, 9.4992, 9.48, 9.495, 16568.0], ["2026-09-22T15:08:00+00:00", 9.49, 9.5, 9.42, 9.42, 39817.0], ["2026-09-22T15:09:00+00:00", 9.42, 9.53, 9.415, 9.525, 75743.0], ["2026-09-22T15:10:00+00:00", 9.525, 9.65, 9.525, 9.645, 215744.0], ["2026-09-22T15:11:00+00:00", 9.65, 9.69, 9.635, 9.645, 102901.0], ["2026-09-22T15:12:00+00:00", 9.645, 9.665, 9.6, 9.64, 78643.0], ["2026-09-22T15:13:00+00:00", 9.645, 9.68, 9.625, 9.675, 47951.0], ["2026-09-22T15:14:00+00:00", 9.67, 9.67, 9.6401, 9.6443, 25339.0], ["2026-09-22T15:15:00+00:00", 9.64, 9.655, 9.615, 9.65, 45506.0], ["2026-09-22T15:16:00+00:00", 9.6501, 9.72, 9.64, 9.705, 134372.0], ["2026-09-22T15:17:00+00:00", 9.7047, 9.725, 9.6801, 9.695, 47767.0], ["2026-09-22T15:18:00+00:00", 9.7099, 9.7099, 9.652, 9.655, 21503.0], ["2026-09-22T15:19:00+00:00", 9.651, 9.67, 9.622, 9.65, 69727.0], ["2026-09-22T15:20:00+00:00", 9.65, 9.65, 9.63, 9.64, 21696.0], ["2026-09-22T15:21:00+00:00", 9.64, 9.68, 9.64, 9.665, 14382.0], ["2026-09-22T15:22:00+00:00", 9.67, 9.685, 9.65, 9.66, 25990.0], ["2026-09-22T15:23:00+00:00", 9.6599, 9.665, 9.615, 9.62, 23700.0], ["2026-09-22T15:24:00+00:00", 9.615, 9.6293, 9.6, 9.625, 40316.0], ["2026-09-22T15:25:00+00:00", 9.63, 9.635, 9.6041, 9.61, 12301.0], ["2026-09-22T15:26:00+00:00", 9.6, 9.61, 9.5601, 9.575, 85440.0], ["2026-09-22T15:27:00+00:00", 9.575, 9.6, 9.55, 9.58, 36979.0], ["2026-09-22T15:28:00+00:00", 9.5721, 9.5754, 9.555, 9.565, 12923.0], ["2026-09-22T15:29:00+00:00", 9.56, 9.56, 9.5301, 9.5498, 20496.0], ["2026-09-22T15:30:00+00:00", 9.545, 9.565, 9.5423, 9.555, 25996.0], ["2026-09-22T15:31:00+00:00", 9.55, 9.615, 9.5, 9.59, 102008.0], ["2026-09-22T15:32:00+00:00", 9.5958, 9.62, 9.585, 9.615, 43433.0], ["2026-09-22T15:33:00+00:00", 9.62, 9.66, 9.595, 9.64, 38894.0], ["2026-09-22T15:34:00+00:00", 9.645, 9.645, 9.575, 9.59, 56486.0], ["2026-09-22T15:35:00+00:00", 9.595, 9.61, 9.585, 9.59, 28961.0], ["2026-09-22T15:36:00+00:00", 9.5979, 9.68, 9.595, 9.64, 145765.0], ["2026-09-22T15:37:00+00:00", 9.645, 9.65, 9.62, 9.65, 14947.0], ["2026-09-22T15:38:00+00:00", 9.65, 9.65, 9.611, 9.615, 12576.0], ["2026-09-22T15:39:00+00:00", 9.6196, 9.635, 9.6101, 9.63, 11052.0], ["2026-09-22T15:40:00+00:00", 9.635, 9.64, 9.62, 9.64, 4285.0], ["2026-09-22T15:41:00+00:00", 9.64, 9.67, 9.63, 9.665, 33159.0], ["2026-09-22T15:42:00+00:00", 9.665, 9.69, 9.66, 9.675, 13948.0], ["2026-09-22T15:43:00+00:00", 9.68, 9.6895, 9.665, 9.6701, 25460.0], ["2026-09-22T15:44:00+00:00", 9.675, 9.73, 9.665, 9.72, 72751.0], ["2026-09-22T15:45:00+00:00", 9.72, 9.725, 9.675, 9.685, 82733.0], ["2026-09-22T15:46:00+00:00", 9.6805, 9.69, 9.645, 9.655, 24904.0], ["2026-09-22T15:47:00+00:00", 9.6599, 9.68, 9.655, 9.675, 18276.0], ["2026-09-22T15:48:00+00:00", 9.67, 9.67, 9.655, 9.67, 16173.0], ["2026-09-22T15:49:00+00:00", 9.675, 9.6995, 9.67, 9.68, 16888.0], ["2026-09-22T15:50:00+00:00", 9.6776, 9.6776, 9.64, 9.64, 9296.0], ["2026-09-22T15:51:00+00:00", 9.635, 9.64, 9.61, 9.625, 19646.0], ["2026-09-22T15:52:00+00:00", 9.625, 9.63, 9.605, 9.605, 12550.0], ["2026-09-22T15:53:00+00:00", 9.605, 9.615, 9.565, 9.575, 43598.0], ["2026-09-22T15:54:00+00:00", 9.575, 9.575, 9.5501, 9.5508, 9759.0], ["2026-09-22T15:55:00+00:00", 9.55, 9.5623, 9.545, 9.545, 13087.0], ["2026-09-22T15:56:00+00:00", 9.545, 9.545, 9.51, 9.515, 23956.0], ["2026-09-22T15:57:00+00:00", 9.5149, 9.65, 9.5149, 9.6008, 56025.0], ["2026-09-22T15:58:00+00:00", 9.61, 9.61, 9.575, 9.585, 35242.0], ["2026-09-22T15:59:00+00:00", 9.58, 9.59, 9.56, 9.5636, 32145.0], ["2026-09-22T16:00:00+00:00", 9.565, 9.565, 9.54, 9.55, 9821.0], ["2026-09-22T16:01:00+00:00", 9.55, 9.555, 9.47, 9.49, 62980.0], ["2026-09-22T16:02:00+00:00", 9.485, 9.54, 9.4821, 9.54, 25446.0], ["2026-09-22T16:03:00+00:00", 9.545, 9.585, 9.545, 9.585, 23321.0], ["2026-09-22T16:04:00+00:00", 9.585, 9.65, 9.58, 9.62, 25633.0], ["2026-09-22T16:05:00+00:00", 9.63, 9.655, 9.625, 9.6501, 28221.0], ["2026-09-22T16:06:00+00:00", 9.655, 9.655, 9.572, 9.575, 25261.0], ["2026-09-22T16:07:00+00:00", 9.575, 9.5873, 9.575, 9.585, 5231.0], ["2026-09-22T16:08:00+00:00", 9.585, 9.6, 9.575, 9.575, 15996.0], ["2026-09-22T16:09:00+00:00", 9.57, 9.59, 9.56, 9.57, 30771.0], ["2026-09-22T16:10:00+00:00", 9.56, 9.56, 9.53, 9.53, 33820.0], ["2026-09-22T16:11:00+00:00", 9.515, 9.525, 9.5, 9.505, 17865.0], ["2026-09-22T16:12:00+00:00", 9.505, 9.525, 9.5, 9.515, 18283.0], ["2026-09-22T16:13:00+00:00", 9.515, 9.515, 9.505, 9.515, 7616.0], ["2026-09-22T16:14:00+00:00", 9.52, 9.52, 9.4902, 9.4902, 21438.0], ["2026-09-22T16:15:00+00:00", 9.495, 9.545, 9.49, 9.545, 20637.0], ["2026-09-22T16:16:00+00:00", 9.545, 9.545, 9.505, 9.535, 20069.0], ["2026-09-22T16:17:00+00:00", 9.535, 9.535, 9.52, 9.525, 6686.0], ["2026-09-22T16:18:00+00:00", 9.525, 9.545, 9.5201, 9.545, 23072.0], ["2026-09-22T16:19:00+00:00", 9.54, 9.565, 9.535, 9.545, 26426.0], ["2026-09-22T16:20:00+00:00", 9.545, 9.57, 9.54, 9.545, 27116.0], ["2026-09-22T16:21:00+00:00", 9.545, 9.5489, 9.53, 9.54, 19044.0], ["2026-09-22T16:22:00+00:00", 9.535, 9.55, 9.53, 9.55, 15085.0], ["2026-09-22T16:23:00+00:00", 9.555, 9.5587, 9.545, 9.555, 16826.0], ["2026-09-22T16:24:00+00:00", 9.55, 9.555, 9.52, 9.525, 11791.0], ["2026-09-22T16:25:00+00:00", 9.525, 9.555, 9.525, 9.535, 22338.0], ["2026-09-22T16:26:00+00:00", 9.535, 9.64, 9.53, 9.62, 46174.0], ["2026-09-22T16:27:00+00:00", 9.61, 9.625, 9.6, 9.625, 20410.0], ["2026-09-22T16:28:00+00:00", 9.625, 9.665, 9.605, 9.645, 67499.0], ["2026-09-22T16:29:00+00:00", 9.645, 9.695, 9.645, 9.69, 13738.0], ["2026-09-22T16:30:00+00:00", 9.685, 9.71, 9.68, 9.6999, 58059.0], ["2026-09-22T16:31:00+00:00", 9.695, 9.6998, 9.685, 9.685, 6327.0], ["2026-09-22T16:32:00+00:00", 9.685, 9.76, 9.685, 9.75, 78103.0], ["2026-09-22T16:33:00+00:00", 9.75, 9.785, 9.73, 9.754, 101336.0], ["2026-09-22T16:34:00+00:00", 9.75, 9.775, 9.73, 9.765, 39510.0], ["2026-09-22T16:35:00+00:00", 9.765, 9.765, 9.73, 9.745, 17987.0], ["2026-09-22T16:36:00+00:00", 9.745, 9.76, 9.7305, 9.7506, 45872.0], ["2026-09-22T16:37:00+00:00", 9.7505, 9.76, 9.741, 9.741, 19142.0], ["2026-09-22T16:38:00+00:00", 9.743, 9.75, 9.73, 9.738, 14404.0], ["2026-09-22T16:39:00+00:00", 9.735, 9.82, 9.735, 9.8098, 134094.0], ["2026-09-22T16:40:00+00:00", 9.805, 9.81, 9.7801, 9.785, 18024.0], ["2026-09-22T16:41:00+00:00", 9.785, 9.8, 9.785, 9.8, 17365.0], ["2026-09-22T16:42:00+00:00", 9.795, 9.86, 9.795, 9.86, 86607.0], ["2026-09-22T16:43:00+00:00", 9.855, 9.8799, 9.815, 9.815, 39174.0], ["2026-09-22T16:44:00+00:00", 9.8111, 9.82, 9.775, 9.775, 25563.0], ["2026-09-22T16:45:00+00:00", 9.775, 9.875, 9.77, 9.87, 63262.0], ["2026-09-22T16:46:00+00:00", 9.86, 9.9, 9.85, 9.89, 63556.0], ["2026-09-22T16:47:00+00:00", 9.8895, 9.895, 9.851, 9.875, 81310.0], ["2026-09-22T16:48:00+00:00", 9.875, 9.92, 9.865, 9.9186, 85746.0], ["2026-09-22T16:49:00+00:00", 9.9121, 9.925, 9.91, 9.9172, 42046.0], ["2026-09-22T16:50:00+00:00", 9.91, 9.93, 9.89, 9.93, 55437.0], ["2026-09-22T16:51:00+00:00", 9.9288, 9.9288, 9.835, 9.855, 78095.0], ["2026-09-22T16:52:00+00:00", 9.8558, 9.9, 9.83, 9.845, 133978.0], ["2026-09-22T16:53:00+00:00", 9.85, 9.855, 9.805, 9.805, 40689.0], ["2026-09-22T16:54:00+00:00", 9.805, 9.815, 9.8, 9.805, 14276.0], ["2026-09-22T16:55:00+00:00", 9.8, 9.8, 9.73, 9.755, 86862.0], ["2026-09-22T16:56:00+00:00", 9.76, 9.785, 9.75, 9.755, 27218.0], ["2026-09-22T16:57:00+00:00", 9.75, 9.79, 9.75, 9.78, 20701.0], ["2026-09-22T16:58:00+00:00", 9.785, 9.805, 9.73, 9.8024, 95835.0], ["2026-09-22T16:59:00+00:00", 9.81, 9.81, 9.7901, 9.7901, 18314.0], ["2026-09-22T17:00:00+00:00", 9.79, 9.795, 9.7701, 9.78, 10877.0], ["2026-09-22T17:01:00+00:00", 9.78, 9.795, 9.77, 9.79, 30895.0], ["2026-09-22T17:02:00+00:00", 9.79, 9.795, 9.775, 9.79, 9654.0], ["2026-09-22T17:03:00+00:00", 9.785, 9.785, 9.78, 9.785, 5227.0], ["2026-09-22T17:04:00+00:00", 9.7825, 9.795, 9.77, 9.785, 21796.0], ["2026-09-22T17:05:00+00:00", 9.78, 9.795, 9.765, 9.785, 30647.0], ["2026-09-22T17:06:00+00:00", 9.785, 9.865, 9.78, 9.855, 36070.0], ["2026-09-22T17:07:00+00:00", 9.855, 9.855, 9.805, 9.82, 15029.0], ["2026-09-22T17:08:00+00:00", 9.82, 9.83, 9.81, 9.815, 41263.0], ["2026-09-22T17:09:00+00:00", 9.82, 9.825, 9.81, 9.8101, 20928.0], ["2026-09-22T17:10:00+00:00", 9.815, 9.8166, 9.8, 9.805, 10406.0], ["2026-09-22T17:11:00+00:00", 9.81, 9.825, 9.8081, 9.815, 17381.0], ["2026-09-22T17:12:00+00:00", 9.815, 9.815, 9.8, 9.805, 31485.0], ["2026-09-22T17:13:00+00:00", 9.805, 9.81, 9.8, 9.805, 5703.0], ["2026-09-22T17:14:00+00:00", 9.8, 9.81, 9.8, 9.81, 12816.0], ["2026-09-22T17:15:00+00:00", 9.815, 9.83, 9.81, 9.825, 8117.0], ["2026-09-22T17:16:00+00:00", 9.815, 9.835, 9.805, 9.805, 68062.0], ["2026-09-22T17:17:00+00:00", 9.8, 9.805, 9.745, 9.775, 142868.0], ["2026-09-22T17:18:00+00:00", 9.79, 9.83, 9.79, 9.8268, 13194.0], ["2026-09-22T17:19:00+00:00", 9.825, 9.83, 9.8201, 9.83, 17951.0], ["2026-09-22T17:20:00+00:00", 9.825, 9.83, 9.8105, 9.815, 19058.0], ["2026-09-22T17:21:00+00:00", 9.815, 9.815, 9.795, 9.81, 77182.0], ["2026-09-22T17:22:00+00:00", 9.815, 9.825, 9.81, 9.825, 8014.0], ["2026-09-22T17:23:00+00:00", 9.825, 9.825, 9.815, 9.82, 20167.0], ["2026-09-22T17:24:00+00:00", 9.825, 9.83, 9.82, 9.825, 11105.0], ["2026-09-22T17:25:00+00:00", 9.825, 9.84, 9.815, 9.835, 40431.0], ["2026-09-22T17:26:00+00:00", 9.835, 9.835, 9.8112, 9.82, 21646.0], ["2026-09-22T17:27:00+00:00", 9.825, 9.8575, 9.82, 9.855, 57565.0], ["2026-09-22T17:28:00+00:00", 9.855, 9.88, 9.85, 9.855, 19631.0], ["2026-09-22T17:29:00+00:00", 9.855, 9.8588, 9.8401, 9.8461, 5743.0], ["2026-09-22T17:30:00+00:00", 9.845, 9.855, 9.845, 9.845, 12980.0], ["2026-09-22T17:31:00+00:00", 9.84, 9.84, 9.8234, 9.825, 12760.0], ["2026-09-22T17:32:00+00:00", 9.825, 9.825, 9.8005, 9.8005, 7122.0], ["2026-09-22T17:33:00+00:00", 9.805, 9.81, 9.8, 9.8015, 16329.0], ["2026-09-22T17:34:00+00:00", 9.805, 9.81, 9.795, 9.805, 20479.0], ["2026-09-22T17:35:00+00:00", 9.8, 9.805, 9.73, 9.735, 105130.0], ["2026-09-22T17:36:00+00:00", 9.735, 9.74, 9.7003, 9.715, 17787.0], ["2026-09-22T17:37:00+00:00", 9.715, 9.78, 9.705, 9.72, 202613.0], ["2026-09-22T17:38:00+00:00", 9.7101, 9.7107, 9.68, 9.705, 56495.0], ["2026-09-22T17:39:00+00:00", 9.705, 9.705, 9.665, 9.665, 7573.0], ["2026-09-22T17:40:00+00:00", 9.665, 9.79, 9.65, 9.765, 91148.0], ["2026-09-22T17:41:00+00:00", 9.765, 9.775, 9.75, 9.755, 12853.0], ["2026-09-22T17:42:00+00:00", 9.755, 9.755, 9.71, 9.715, 10859.0], ["2026-09-22T17:43:00+00:00", 9.72, 9.76, 9.72, 9.76, 7480.0], ["2026-09-22T17:44:00+00:00", 9.7599, 9.7699, 9.745, 9.745, 9907.0], ["2026-09-22T17:45:00+00:00", 9.745, 9.76, 9.745, 9.76, 5327.0], ["2026-09-22T17:46:00+00:00", 9.755, 9.795, 9.74, 9.765, 72877.0], ["2026-09-22T17:47:00+00:00", 9.765, 9.7786, 9.75, 9.7786, 6500.0], ["2026-09-22T17:48:00+00:00", 9.775, 9.7859, 9.77, 9.777, 13763.0], ["2026-09-22T17:49:00+00:00", 9.77, 9.7799, 9.765, 9.765, 6089.0], ["2026-09-22T17:50:00+00:00", 9.765, 9.775, 9.7614, 9.765, 7434.0], ["2026-09-22T17:51:00+00:00", 9.765, 9.775, 9.75, 9.775, 11296.0], ["2026-09-22T17:52:00+00:00", 9.78, 9.81, 9.765, 9.8, 21678.0], ["2026-09-22T17:53:00+00:00", 9.8, 9.8, 9.785, 9.7895, 5025.0], ["2026-09-22T17:54:00+00:00", 9.79, 9.795, 9.78, 9.795, 13300.0], ["2026-09-22T17:55:00+00:00", 9.785, 9.795, 9.75, 9.79, 106079.0], ["2026-09-22T17:56:00+00:00", 9.79, 9.795, 9.785, 9.785, 8529.0], ["2026-09-22T17:57:00+00:00", 9.7895, 9.805, 9.785, 9.8017, 26113.0], ["2026-09-22T17:58:00+00:00", 9.805, 9.815, 9.8, 9.81, 35199.0], ["2026-09-22T17:59:00+00:00", 9.805, 9.82, 9.805, 9.8186, 9120.0], ["2026-09-22T18:00:00+00:00", 9.815, 9.82, 9.8, 9.805, 18011.0], ["2026-09-22T18:01:00+00:00", 9.8032, 9.8032, 9.765, 9.79, 103976.0], ["2026-09-22T18:02:00+00:00", 9.7877, 9.8099, 9.7877, 9.805, 33286.0], ["2026-09-22T18:03:00+00:00", 9.8, 9.8099, 9.775, 9.775, 29548.0], ["2026-09-22T18:04:00+00:00", 9.775, 9.8, 9.775, 9.785, 6888.0], ["2026-09-22T18:05:00+00:00", 9.785, 9.7998, 9.7803, 9.795, 5804.0], ["2026-09-22T18:06:00+00:00", 9.7912, 9.835, 9.7912, 9.825, 48732.0], ["2026-09-22T18:07:00+00:00", 9.825, 9.8291, 9.81, 9.815, 5728.0], ["2026-09-22T18:08:00+00:00", 9.82, 9.82, 9.81, 9.81, 6773.0], ["2026-09-22T18:09:00+00:00", 9.815, 9.815, 9.7514, 9.7524, 19635.0], ["2026-09-22T18:10:00+00:00", 9.755, 9.8, 9.75, 9.79, 27087.0], ["2026-09-22T18:11:00+00:00", 9.805, 9.805, 9.79, 9.79, 19266.0], ["2026-09-22T18:12:00+00:00", 9.7901, 9.7954, 9.7843, 9.79, 5944.0], ["2026-09-22T18:13:00+00:00", 9.785, 9.79, 9.78, 9.785, 4654.0], ["2026-09-22T18:14:00+00:00", 9.785, 9.8, 9.78, 9.8, 11252.0], ["2026-09-22T18:15:00+00:00", 9.805, 9.805, 9.775, 9.775, 9044.0], ["2026-09-22T18:16:00+00:00", 9.775, 9.7799, 9.7601, 9.77, 19032.0], ["2026-09-22T18:17:00+00:00", 9.77, 9.775, 9.77, 9.775, 6672.0], ["2026-09-22T18:18:00+00:00", 9.775, 9.78, 9.77, 9.775, 3535.0], ["2026-09-22T18:19:00+00:00", 9.7795, 9.7851, 9.7711, 9.785, 9116.0], ["2026-09-22T18:20:00+00:00", 9.785, 9.82, 9.78, 9.815, 31998.0], ["2026-09-22T18:21:00+00:00", 9.815, 9.817, 9.805, 9.805, 10073.0], ["2026-09-22T18:22:00+00:00", 9.805, 9.808, 9.795, 9.795, 7677.0], ["2026-09-22T18:23:00+00:00", 9.795, 9.795, 9.7615, 9.775, 16693.0], ["2026-09-22T18:24:00+00:00", 9.7702, 9.805, 9.76, 9.8, 17969.0], ["2026-09-22T18:25:00+00:00", 9.79, 9.805, 9.785, 9.795, 16479.0], ["2026-09-22T18:26:00+00:00", 9.795, 9.8, 9.79, 9.795, 9114.0], ["2026-09-22T18:27:00+00:00", 9.795, 9.81, 9.79, 9.805, 15565.0], ["2026-09-22T18:28:00+00:00", 9.805, 9.81, 9.805, 9.805, 1987.0], ["2026-09-22T18:29:00+00:00", 9.8099, 9.825, 9.8017, 9.815, 13559.0], ["2026-09-22T18:30:00+00:00", 9.815, 9.8173, 9.8, 9.805, 27565.0], ["2026-09-22T18:31:00+00:00", 9.805, 9.82, 9.8, 9.815, 9626.0], ["2026-09-22T18:32:00+00:00", 9.82, 9.82, 9.8011, 9.805, 14148.0], ["2026-09-22T18:33:00+00:00", 9.805, 9.815, 9.795, 9.795, 7998.0], ["2026-09-22T18:34:00+00:00", 9.795, 9.805, 9.78, 9.805, 22598.0], ["2026-09-22T18:35:00+00:00", 9.805, 9.81, 9.775, 9.78, 11376.0], ["2026-09-22T18:36:00+00:00", 9.775, 9.78, 9.77, 9.775, 5235.0], ["2026-09-22T18:37:00+00:00", 9.775, 9.775, 9.764, 9.765, 7391.0], ["2026-09-22T18:38:00+00:00", 9.765, 9.77, 9.76, 9.765, 8473.0], ["2026-09-22T18:39:00+00:00", 9.76, 9.785, 9.76, 9.765, 26354.0], ["2026-09-22T18:40:00+00:00", 9.765, 9.77, 9.76, 9.77, 15069.0], ["2026-09-22T18:41:00+00:00", 9.765, 9.77, 9.76, 9.765, 2972.0], ["2026-09-22T18:42:00+00:00", 9.7699, 9.785, 9.76, 9.785, 15729.0], ["2026-09-22T18:43:00+00:00", 9.785, 9.785, 9.77, 9.775, 11510.0], ["2026-09-22T18:44:00+00:00", 9.775, 9.775, 9.77, 9.7701, 5112.0], ["2026-09-22T18:45:00+00:00", 9.775, 9.775, 9.765, 9.765, 7009.0], ["2026-09-22T18:46:00+00:00", 9.765, 9.775, 9.765, 9.775, 7445.0], ["2026-09-22T18:47:00+00:00", 9.775, 9.815, 9.775, 9.815, 20045.0], ["2026-09-22T18:48:00+00:00", 9.82, 9.83, 9.8, 9.8076, 33006.0], ["2026-09-22T18:49:00+00:00", 9.8099, 9.815, 9.8099, 9.815, 6312.0], ["2026-09-22T18:50:00+00:00", 9.815, 9.855, 9.805, 9.85, 29788.0], ["2026-09-22T18:51:00+00:00", 9.845, 9.86, 9.84, 9.845, 21614.0], ["2026-09-22T18:52:00+00:00", 9.84, 9.845, 9.83, 9.835, 7564.0], ["2026-09-22T18:53:00+00:00", 9.835, 9.85, 9.835, 9.845, 16292.0], ["2026-09-22T18:54:00+00:00", 9.845, 9.8499, 9.835, 9.835, 10906.0], ["2026-09-22T18:55:00+00:00", 9.83, 9.86, 9.825, 9.845, 29608.0], ["2026-09-22T18:56:00+00:00", 9.845, 9.85, 9.845, 9.845, 3665.0], ["2026-09-22T18:57:00+00:00", 9.845, 9.855, 9.84, 9.855, 38893.0], ["2026-09-22T18:58:00+00:00", 9.855, 9.8699, 9.8501, 9.8699, 10238.0], ["2026-09-22T18:59:00+00:00", 9.865, 9.87, 9.855, 9.86, 13443.0], ["2026-09-22T19:00:00+00:00", 9.855, 9.865, 9.85, 9.865, 40275.0], ["2026-09-22T19:01:00+00:00", 9.865, 9.865, 9.845, 9.86, 35167.0], ["2026-09-22T19:02:00+00:00", 9.87, 9.88, 9.865, 9.865, 20105.0], ["2026-09-22T19:03:00+00:00", 9.865, 9.865, 9.8601, 9.865, 3017.0], ["2026-09-22T19:04:00+00:00", 9.865, 9.87, 9.865, 9.87, 2742.0], ["2026-09-22T19:05:00+00:00", 9.865, 9.875, 9.86, 9.865, 21184.0], ["2026-09-22T19:06:00+00:00", 9.865, 9.87, 9.865, 9.865, 6589.0], ["2026-09-22T19:07:00+00:00", 9.8603, 9.8676, 9.86, 9.8676, 12003.0], ["2026-09-22T19:08:00+00:00", 9.865, 9.87, 9.86, 9.86, 4076.0], ["2026-09-22T19:09:00+00:00", 9.8609, 9.875, 9.85, 9.875, 44441.0], ["2026-09-22T19:10:00+00:00", 9.875, 9.875, 9.85, 9.875, 68529.0], ["2026-09-22T19:11:00+00:00", 9.875, 9.885, 9.875, 9.879, 12601.0], ["2026-09-22T19:12:00+00:00", 9.8701, 9.875, 9.8701, 9.875, 11839.0], ["2026-09-22T19:13:00+00:00", 9.88, 9.93, 9.87, 9.925, 128204.0], ["2026-09-22T19:14:00+00:00", 9.925, 9.93, 9.905, 9.92, 40885.0], ["2026-09-22T19:15:00+00:00", 9.915, 9.94, 9.9136, 9.935, 28530.0], ["2026-09-22T19:16:00+00:00", 9.935, 9.935, 9.91, 9.935, 36847.0], ["2026-09-22T19:17:00+00:00", 9.935, 9.935, 9.925, 9.925, 32033.0], ["2026-09-22T19:18:00+00:00", 9.925, 9.95, 9.925, 9.945, 21776.0], ["2026-09-22T19:19:00+00:00", 9.945, 9.95, 9.935, 9.945, 30698.0], ["2026-09-22T19:20:00+00:00", 9.945, 9.965, 9.9401, 9.96, 79896.0], ["2026-09-22T19:21:00+00:00", 9.95, 9.96, 9.9021, 9.925, 150258.0], ["2026-09-22T19:22:00+00:00", 9.925, 9.9499, 9.92, 9.945, 22925.0], ["2026-09-22T19:23:00+00:00", 9.945, 9.985, 9.88, 9.88, 140847.0], ["2026-09-22T19:24:00+00:00", 9.88, 9.965, 9.875, 9.9001, 103106.0], ["2026-09-22T19:25:00+00:00", 9.905, 9.905, 9.82, 9.825, 110790.0], ["2026-09-22T19:26:00+00:00", 9.825, 9.8299, 9.79, 9.795, 65870.0], ["2026-09-22T19:27:00+00:00", 9.795, 9.795, 9.74, 9.755, 39793.0], ["2026-09-22T19:28:00+00:00", 9.755, 9.755, 9.7326, 9.74, 28136.0], ["2026-09-22T19:29:00+00:00", 9.745, 9.745, 9.72, 9.72, 17554.0], ["2026-09-22T19:30:00+00:00", 9.725, 9.805, 9.7132, 9.795, 106320.0], ["2026-09-22T19:31:00+00:00", 9.795, 9.81, 9.78, 9.8, 41967.0], ["2026-09-22T19:32:00+00:00", 9.805, 9.85, 9.76, 9.775, 131803.0], ["2026-09-22T19:33:00+00:00", 9.7788, 9.7962, 9.775, 9.7915, 25338.0], ["2026-09-22T19:34:00+00:00", 9.795, 9.845, 9.795, 9.8389, 60814.0], ["2026-09-22T19:35:00+00:00", 9.835, 9.9, 9.835, 9.895, 76583.0], ["2026-09-22T19:36:00+00:00", 9.895, 9.905, 9.8909, 9.895, 81760.0], ["2026-09-22T19:37:00+00:00", 9.9, 9.9, 9.815, 9.825, 32464.0], ["2026-09-22T19:38:00+00:00", 9.825, 9.89, 9.825, 9.865, 91767.0], ["2026-09-22T19:39:00+00:00", 9.865, 9.875, 9.845, 9.87, 40959.0], ["2026-09-22T19:40:00+00:00", 9.875, 9.89, 9.87, 9.875, 29699.0], ["2026-09-22T19:41:00+00:00", 9.875, 9.88, 9.87, 9.875, 12716.0], ["2026-09-22T19:42:00+00:00", 9.875, 9.88, 9.845, 9.845, 26272.0], ["2026-09-22T19:43:00+00:00", 9.845, 9.99, 9.82, 9.985, 457751.0], ["2026-09-22T19:44:00+00:00", 9.9807, 10.0, 9.87, 9.875, 318648.0], ["2026-09-22T19:45:00+00:00", 9.875, 9.96, 9.86, 9.925, 259936.0], ["2026-09-22T19:46:00+00:00", 9.925, 9.96, 9.875, 9.905, 264083.0], ["2026-09-22T19:47:00+00:00", 9.9, 9.9, 9.89, 9.9, 20932.0], ["2026-09-22T19:48:00+00:00", 9.9, 9.93, 9.89, 9.895, 37453.0], ["2026-09-22T19:49:00+00:00", 9.89, 9.95, 9.885, 9.935, 64024.0], ["2026-09-22T19:50:00+00:00", 9.935, 9.935, 9.885, 9.895, 61356.0], ["2026-09-22T19:51:00+00:00", 9.895, 9.9, 9.875, 9.8801, 33348.0], ["2026-09-22T19:52:00+00:00", 9.885, 9.905, 9.805, 9.865, 158387.0], ["2026-09-22T19:53:00+00:00", 9.8699, 9.88, 9.86, 9.865, 32767.0], ["2026-09-22T19:54:00+00:00", 9.865, 9.9, 9.85, 9.865, 177178.0], ["2026-09-22T19:55:00+00:00", 9.865, 9.9, 9.86, 9.895, 110169.0], ["2026-09-22T19:56:00+00:00", 9.895, 9.9, 9.87, 9.875, 96511.0], ["2026-09-22T19:57:00+00:00", 9.875, 9.895, 9.865, 9.885, 205319.0], ["2026-09-22T19:58:00+00:00", 9.885, 9.9399, 9.88, 9.92, 261929.0], ["2026-09-22T19:59:00+00:00", 9.925, 9.9886, 9.92, 9.935, 435246.0], ["2026-09-22T20:00:00+00:00", 9.93, 10.0, 9.93, 10.0, 1113828.0]]