[["2026-09-23T13:30:00+00:00", 9.8, 9.8, 9.695, 9.8, 189780.0], ["2026-09-23T13:31:00+00:00", 9.79, 9.9, 9.79, 9.899, 21385.0], ["2026-09-23T13:32:00+00:00", 9.875, 10.0, 9.87, 9.9, 23423.0], ["2026-09-23T13:33:00+00:00", 9.895, 9.895, 9.895, 9.895, 713.0], ["2026-09-23T13:34:00+00:00", 9.8705, 9.88, 9.85, 9.85, 14123.0], ["2026-09-23T13:35:00+00:00", 9.855, 9.9, 9.85, 9.895, 9245.0], ["2026-09-23T13:36:00+00:00", 9.875, 9.945, 9.875, 9.9425, 27794.0], ["2026-09-23T13:37:00+00:00", 9.935, 9.97, 9.935, 9.96, 13619.0], ["2026-09-23T13:38:00+00:00", 9.965, 10.02, 9.95, 9.96, 29854.0], ["2026-09-23T13:39:00+00:00", 9.945, 9.945, 9.945, 9.945, 475.0], ["2026-09-23T13:40:00+00:00", 9.945, 9.96, 9.9414, 9.96, 3804.0], ["2026-09-23T13:41:00+00:00", 9.95, 9.995, 9.95, 9.995, 18865.0], ["2026-09-23T13:42:00+00:00", 10.0, 10.06, 9.975, 10.06, 68886.0], ["2026-09-23T13:43:00+00:00", 10.06, 10.08, 10.05, 10.075, 20849.0], ["2026-09-23T13:44:00+00:00", 10.07, 10.075, 10.03, 10.05, 18438.0], ["2026-09-23T13:45:00+00:00", 10.06, 10.08, 10.03, 10.035, 27793.0], ["2026-09-23T13:46:00+00:00", 10.04, 10.045, 9.98, 9.985, 389549.0], ["2026-09-23T13:47:00+00:00", 9.99, 9.995, 9.975, 9.985, 13008.0], ["2026-09-23T13:48:00+00:00", 9.985, 9.9851, 9.95, 9.965, 22403.0], ["2026-09-23T13:49:00+00:00", 9.97, 9.97, 9.94, 9.945, 12771.0], ["2026-09-23T13:50:00+00:00", 9.95, 9.96, 9.9, 9.905, 27454.0], ["2026-09-23T13:51:00+00:00", 9.905, 9.925, 9.885, 9.925, 40595.0], ["2026-09-23T13:52:00+00:00", 9.925, 9.94, 9.91, 9.915, 14525.0], ["2026-09-23T13:53:00+00:00", 9.91, 9.91, 9.88, 9.88, 10620.0], ["2026-09-23T13:54:00+00:00", 9.8802, 9.885, 9.865, 9.865, 8346.0], ["2026-09-23T13:55:00+00:00", 9.865, 9.865, 9.855, 9.855, 9465.0], ["2026-09-23T13:56:00+00:00", 9.855, 9.86, 9.845, 9.85, 11841.0], ["2026-09-23T13:57:00+00:00", 9.85, 9.85, 9.8, 9.82, 37092.0], ["2026-09-23T13:58:00+00:00", 9.825, 9.86, 9.825, 9.845, 32800.0], ["2026-09-23T13:59:00+00:00", 9.84, 9.84, 9.82, 9.835, 16173.0], ["2026-09-23T14:00:00+00:00", 9.84, 9.85, 9.83, 9.84, 19735.0], ["2026-09-23T14:01:00+00:00", 9.845, 9.865, 9.84, 9.865, 14930.0], ["2026-09-23T14:02:00+00:00", 9.86, 9.89, 9.855, 9.88, 32783.0], ["2026-09-23T14:03:00+00:00", 9.88, 9.88, 9.825, 9.83, 16190.0], ["2026-09-23T14:04:00+00:00", 9.82, 9.82, 9.75, 9.765, 71675.0], ["2026-09-23T14:05:00+00:00", 9.765, 9.775, 9.76, 9.765, 13751.0], ["2026-09-23T14:06:00+00:00", 9.765, 9.815, 9.76, 9.81, 14907.0], ["2026-09-23T14:07:00+00:00", 9.815, 9.815, 9.805, 9.815, 14484.0], ["2026-09-23T14:08:00+00:00", 9.81, 9.825, 9.81, 9.825, 11822.0], ["2026-09-23T14:09:00+00:00", 9.825, 9.84, 9.825, 9.83, 20773.0], ["2026-09-23T14:10:00+00:00", 9.835, 9.845, 9.825, 9.84, 28513.0], ["2026-09-23T14:11:00+00:00", 9.85, 9.85, 9.835, 9.835, 19110.0], ["2026-09-23T14:12:00+00:00", 9.835, 9.855, 9.835, 9.845, 10006.0], ["2026-09-23T14:13:00+00:00", 9.845, 9.85, 9.84, 9.845, 4560.0], ["2026-09-23T14:14:00+00:00", 9.85, 9.855, 9.845, 9.855, 11329.0], ["2026-09-23T14:15:00+00:00", 9.86, 9.895, 9.86, 9.89, 13317.0], ["2026-09-23T14:16:00+00:00", 9.89, 9.92, 9.89, 9.915, 11937.0], ["2026-09-23T14:17:00+00:00", 9.915, 9.945, 9.915, 9.945, 19676.0], ["2026-09-23T14:18:00+00:00", 9.945, 9.945, 9.93, 9.94, 16014.0], ["2026-09-23T14:19:00+00:00", 9.935, 9.9399, 9.93, 9.935, 3966.0], ["2026-09-23T14:20:00+00:00", 9.935, 9.935, 9.925, 9.925, 11356.0], ["2026-09-23T14:21:00+00:00", 9.925, 9.925, 9.895, 9.895, 10170.0], ["2026-09-23T14:22:00+00:00", 9.895, 9.895, 9.89, 9.89, 1865.0], ["2026-09-23T14:23:00+00:00", 9.895, 9.905, 9.885, 9.885, 14899.0], ["2026-09-23T14:24:00+00:00", 9.885, 9.89, 9.86, 9.86, 5606.0], ["2026-09-23T14:25:00+00:00", 9.86, 9.865, 9.84, 9.856, 10507.0], ["2026-09-23T14:26:00+00:00", 9.855, 9.875, 9.85, 9.855, 14943.0], ["2026-09-23T14:27:00+00:00", 9.855, 9.86, 9.845, 9.845, 4830.0], ["2026-09-23T14:28:00+00:00", 9.84, 9.84, 9.805, 9.805, 18574.0], ["2026-09-23T14:29:00+00:00", 9.8, 9.815, 9.795, 9.815, 7173.0], ["2026-09-23T14:30:00+00:00", 9.815, 9.84, 9.815, 9.84, 16941.0], ["2026-09-23T14:31:00+00:00", 9.84, 9.855, 9.835, 9.85, 14495.0], ["2026-09-23T14:32:00+00:00", 9.85, 9.85, 9.845, 9.845, 5505.0], ["2026-09-23T14:33:00+00:00", 9.845, 9.845, 9.845, 9.845, 1292.0], ["2026-09-23T14:34:00+00:00", 9.845, 9.855, 9.845, 9.85, 5709.0], ["2026-09-23T14:35:00+00:00", 9.855, 9.875, 9.855, 9.865, 27259.0], ["2026-09-23T14:36:00+00:00", 9.865, 9.865, 9.86, 9.86, 1270.0], ["2026-09-23T14:37:00+00:00", 9.865, 9.885, 9.86, 9.865, 22166.0], ["2026-09-23T14:38:00+00:00", 9.865, 9.865, 9.845, 9.845, 16938.0], ["2026-09-23T14:39:00+00:00", 9.85, 9.85, 9.8, 9.805, 6172.0], ["2026-09-23T14:40:00+00:00", 9.805, 9.805, 9.8, 9.8, 3675.0], ["2026-09-23T14:41:00+00:00", 9.8, 9.815, 9.795, 9.815, 17970.0], ["2026-09-23T14:42:00+00:00", 9.815, 9.815, 9.81, 9.815, 2409.0], ["2026-09-23T14:43:00+00:00", 9.81, 9.815, 9.8, 9.805, 6705.0], ["2026-09-23T14:44:00+00:00", 9.8, 9.805, 9.785, 9.805, 107123.0], ["2026-09-23T14:45:00+00:00", 9.8, 9.8, 9.77, 9.785, 15556.0], ["2026-09-23T14:46:00+00:00", 9.79, 9.795, 9.78, 9.795, 7723.0], ["2026-09-23T14:47:00+00:00", 9.795, 9.795, 9.79, 9.795, 5188.0], ["2026-09-23T14:48:00+00:00", 9.795, 9.815, 9.795, 9.805, 40179.0], ["2026-09-23T14:49:00+00:00", 9.805, 9.805, 9.795, 9.795, 5750.0], ["2026-09-23T14:50:00+00:00", 9.795, 9.81, 9.795, 9.81, 14749.0], ["2026-09-23T14:51:00+00:00", 9.8, 9.815, 9.785, 9.805, 51112.0], ["2026-09-23T14:52:00+00:00", 9.805, 9.815, 9.78, 9.78, 31820.0], ["2026-09-23T14:53:00+00:00", 9.78, 9.78, 9.755, 9.765, 33596.0], ["2026-09-23T14:54:00+00:00", 9.765, 9.775, 9.74, 9.765, 25385.0], ["2026-09-23T14:55:00+00:00", 9.765, 9.765, 9.73, 9.735, 34247.0], ["2026-09-23T14:56:00+00:00", 9.73, 9.75, 9.725, 9.74, 21773.0], ["2026-09-23T14:57:00+00:00", 9.74, 9.765, 9.735, 9.765, 23726.0], ["2026-09-23T14:58:00+00:00", 9.76, 9.765, 9.76, 9.76, 6452.0], ["2026-09-23T14:59:00+00:00", 9.76, 9.78, 9.76, 9.775, 15374.0], ["2026-09-23T15:00:00+00:00", 9.775, 9.775, 9.765, 9.77, 15609.0], ["2026-09-23T15:01:00+00:00", 9.77, 9.77, 9.755, 9.765, 15474.0], ["2026-09-23T15:02:00+00:00", 9.77, 9.775, 9.76, 9.765, 11616.0], ["2026-09-23T15:03:00+00:00", 9.76, 9.76, 9.755, 9.755, 2200.0], ["2026-09-23T15:04:00+00:00", 9.75, 9.765, 9.745, 9.76, 23352.0], ["2026-09-23T15:05:00+00:00", 9.76, 9.7667, 9.76, 9.765, 8309.0], ["2026-09-23T15:06:00+00:00", 9.765, 9.765, 9.765, 9.765, 2336.0], ["2026-09-23T15:07:00+00:00", 9.765, 9.775, 9.76, 9.76, 14706.0], ["2026-09-23T15:08:00+00:00", 9.765, 9.785, 9.765, 9.785, 10508.0], ["2026-09-23T15:09:00+00:00", 9.79, 9.79, 9.785, 9.79, 3256.0], ["2026-09-23T15:10:00+00:00", 9.785, 9.805, 9.785, 9.805, 11709.0], ["2026-09-23T15:11:00+00:00", 9.805, 9.81, 9.8, 9.805, 4219.0], ["2026-09-23T15:12:00+00:00", 9.8, 9.8, 9.785, 9.795, 17016.0], ["2026-09-23T15:13:00+00:00", 9.795, 9.795, 9.795, 9.795, 1532.0], ["2026-09-23T15:14:00+00:00", 9.795, 9.795, 9.7702, 9.785, 20305.0], ["2026-09-23T15:15:00+00:00", 9.785, 9.805, 9.775, 9.805, 20280.0], ["2026-09-23T15:16:00+00:00", 9.81, 9.825, 9.81, 9.82, 11725.0], ["2026-09-23T15:17:00+00:00", 9.82, 9.825, 9.815, 9.825, 10682.0], ["2026-09-23T15:18:00+00:00", 9.825, 9.835, 9.825, 9.835, 5209.0], ["2026-09-23T15:19:00+00:00", 9.835, 9.845, 9.83, 9.845, 10447.0], ["2026-09-23T15:20:00+00:00", 9.8498, 9.8498, 9.84, 9.84, 2980.0], ["2026-09-23T15:21:00+00:00", 9.845, 9.845, 9.8203, 9.825, 6945.0], ["2026-09-23T15:22:00+00:00", 9.82, 9.83, 9.82, 9.825, 9513.0], ["2026-09-23T15:23:00+00:00", 9.825, 9.845, 9.825, 9.845, 14532.0], ["2026-09-23T15:24:00+00:00", 9.845, 9.845, 9.84, 9.845, 2588.0], ["2026-09-23T15:25:00+00:00", 9.8491, 9.8491, 9.845, 9.845, 2696.0], ["2026-09-23T15:26:00+00:00", 9.845, 9.845, 9.835, 9.835, 6287.0], ["2026-09-23T15:27:00+00:00", 9.835, 9.845, 9.835, 9.835, 9531.0], ["2026-09-23T15:28:00+00:00", 9.835, 9.845, 9.83, 9.835, 6379.0], ["2026-09-23T15:29:00+00:00", 9.835, 9.835, 9.825, 9.825, 9788.0], ["2026-09-23T15:30:00+00:00", 9.82, 9.825, 9.81, 9.815, 7375.0], ["2026-09-23T15:31:00+00:00", 9.82, 9.825, 9.82, 9.825, 7611.0], ["2026-09-23T15:32:00+00:00", 9.825, 9.84, 9.825, 9.835, 6901.0], ["2026-09-23T15:33:00+00:00", 9.835, 9.835, 9.835, 9.835, 2026.0], ["2026-09-23T15:34:00+00:00", 9.83, 9.835, 9.825, 9.835, 7954.0], ["2026-09-23T15:35:00+00:00", 9.835, 9.845, 9.835, 9.845, 5002.0], ["2026-09-23T15:36:00+00:00", 9.845, 9.85, 9.845, 9.85, 5233.0], ["2026-09-23T15:37:00+00:00", 9.85, 9.855, 9.85, 9.855, 4313.0], ["2026-09-23T15:38:00+00:00", 9.855, 9.855, 9.845, 9.845, 6447.0], ["2026-09-23T15:39:00+00:00", 9.84, 9.845, 9.835, 9.84, 12160.0], ["2026-09-23T15:40:00+00:00", 9.84, 9.84, 9.835, 9.835, 2621.0], ["2026-09-23T15:41:00+00:00", 9.83, 9.835, 9.83, 9.835, 1561.0], ["2026-09-23T15:42:00+00:00", 9.83, 9.835, 9.83, 9.835, 1269.0], ["2026-09-23T15:43:00+00:00", 9.835, 9.8499, 9.835, 9.845, 5524.0], ["2026-09-23T15:44:00+00:00", 9.845, 9.85, 9.841, 9.841, 11370.0], ["2026-09-23T15:45:00+00:00", 9.845, 9.85, 9.84, 9.845, 3011.0], ["2026-09-23T15:46:00+00:00", 9.845, 9.85, 9.841, 9.841, 2324.0], ["2026-09-23T15:47:00+00:00", 9.845, 9.85, 9.845, 9.85, 6222.0], ["2026-09-23T15:48:00+00:00", 9.855, 9.855, 9.85, 9.855, 5073.0], ["2026-09-23T15:49:00+00:00", 9.85, 9.85, 9.845, 9.845, 4894.0], ["2026-09-23T15:50:00+00:00", 9.84, 9.845, 9.835, 9.845, 9236.0], ["2026-09-23T15:51:00+00:00", 9.845, 9.845, 9.83, 9.835, 4949.0], ["2026-09-23T15:53:00+00:00", 9.83, 9.83, 9.825, 9.825, 4051.0], ["2026-09-23T15:54:00+00:00", 9.825, 9.825, 9.82, 9.82, 1191.0], ["2026-09-23T15:55:00+00:00", 9.825, 9.835, 9.825, 9.835, 10781.0], ["2026-09-23T15:56:00+00:00", 9.835, 9.84, 9.835, 9.835, 2688.0], ["2026-09-23T15:57:00+00:00", 9.835, 9.835, 9.835, 9.835, 1741.0], ["2026-09-23T15:58:00+00:00", 9.835, 9.84, 9.835, 9.835, 3210.0], ["2026-09-23T15:59:00+00:00", 9.835, 9.835, 9.83, 9.835, 9666.0], ["2026-09-23T16:00:00+00:00", 9.835, 9.835, 9.83, 9.835, 1894.0], ["2026-09-23T16:01:00+00:00", 9.835, 9.835, 9.82, 9.82, 5941.0], ["2026-09-23T16:02:00+00:00", 9.82, 9.82, 9.795, 9.805, 16759.0], ["2026-09-23T16:03:00+00:00", 9.8, 9.8, 9.795, 9.795, 5624.0], ["2026-09-23T16:04:00+00:00", 9.795, 9.805, 9.795, 9.8, 6038.0], ["2026-09-23T16:05:00+00:00", 9.805, 9.8051, 9.8, 9.8051, 1327.0], ["2026-09-23T16:06:00+00:00", 9.805, 9.815, 9.805, 9.815, 7079.0], ["2026-09-23T16:07:00+00:00", 9.815, 9.82, 9.815, 9.815, 1311.0], ["2026-09-23T16:08:00+00:00", 9.81, 9.815, 9.81, 9.815, 3838.0], ["2026-09-23T16:09:00+00:00", 9.815, 9.835, 9.815, 9.835, 22505.0], ["2026-09-23T16:10:00+00:00", 9.835, 9.835, 9.83, 9.83, 1191.0], ["2026-09-23T16:11:00+00:00", 9.83, 9.84, 9.83, 9.835, 2226.0], ["2026-09-23T16:12:00+00:00", 9.835, 9.84, 9.835, 9.835, 14234.0], ["2026-09-23T16:13:00+00:00", 9.835, 9.835, 9.835, 9.835, 1798.0], ["2026-09-23T16:14:00+00:00", 9.835, 9.84, 9.835, 9.835, 1562.0], ["2026-09-23T16:15:00+00:00", 9.835, 9.835, 9.835, 9.835, 1767.0], ["2026-09-23T16:16:00+00:00", 9.835, 9.84, 9.83, 9.83, 2855.0], ["2026-09-23T16:17:00+00:00", 9.835, 9.835, 9.82, 9.82, 11216.0], ["2026-09-23T16:18:00+00:00", 9.82, 9.825, 9.815, 9.825, 64208.0], ["2026-09-23T16:19:00+00:00", 9.828, 9.835, 9.825, 9.835, 4993.0], ["2026-09-23T16:20:00+00:00", 9.835, 9.845, 9.835, 9.84, 32460.0], ["2026-09-23T16:21:00+00:00", 9.84, 9.84, 9.8305, 9.835, 7209.0], ["2026-09-23T16:22:00+00:00", 9.835, 9.845, 9.835, 9.84, 15086.0], ["2026-09-23T16:23:00+00:00", 9.845, 9.845, 9.835, 9.84, 8117.0], ["2026-09-23T16:24:00+00:00", 9.84, 9.84, 9.835, 9.835, 4725.0], ["2026-09-23T16:25:00+00:00", 9.835, 9.835, 9.835, 9.835, 1181.0], ["2026-09-23T16:26:00+00:00", 9.835, 9.835, 9.835, 9.835, 1273.0], ["2026-09-23T16:27:00+00:00", 9.83, 9.84, 9.83, 9.84, 2837.0], ["2026-09-23T16:28:00+00:00", 9.835, 9.835, 9.835, 9.835, 3206.0], ["2026-09-23T16:29:00+00:00", 9.84, 9.85, 9.84, 9.85, 4886.0], ["2026-09-23T16:30:00+00:00", 9.845, 9.85, 9.845, 9.845, 1871.0], ["2026-09-23T16:31:00+00:00", 9.845, 9.8491, 9.845, 9.845, 2111.0], ["2026-09-23T16:32:00+00:00", 9.845, 9.85, 9.845, 9.845, 1764.0], ["2026-09-23T16:33:00+00:00", 9.845, 9.855, 9.845, 9.855, 7352.0], ["2026-09-23T16:34:00+00:00", 9.855, 9.855, 9.84, 9.845, 20434.0], ["2026-09-23T16:35:00+00:00", 9.845, 9.845, 9.84, 9.84, 1413.0], ["2026-09-23T16:36:00+00:00", 9.84, 9.845, 9.835, 9.835, 7335.0], ["2026-09-23T16:37:00+00:00", 9.835, 9.835, 9.835, 9.835, 1615.0], ["2026-09-23T16:38:00+00:00", 9.83, 9.83, 9.83, 9.83, 457.0], ["2026-09-23T16:39:00+00:00", 9.83, 9.845, 9.805, 9.805, 27344.0], ["2026-09-23T16:40:00+00:00", 9.8, 9.815, 9.8, 9.815, 14133.0], ["2026-09-23T16:41:00+00:00", 9.81, 9.815, 9.8, 9.8079, 11598.0], ["2026-09-23T16:42:00+00:00", 9.805, 9.805, 9.8, 9.8, 1841.0], ["2026-09-23T16:43:00+00:00", 9.8, 9.815, 9.8, 9.815, 11287.0], ["2026-09-23T16:44:00+00:00", 9.815, 9.815, 9.81, 9.81, 1657.0], ["2026-09-23T16:45:00+00:00", 9.815, 9.815, 9.8, 9.8, 7323.0], ["2026-09-23T16:46:00+00:00", 9.805, 9.81, 9.795, 9.805, 15912.0], ["2026-09-23T16:48:00+00:00", 9.8, 9.8, 9.795, 9.8, 9654.0], ["2026-09-23T16:49:00+00:00", 9.8, 9.8, 9.79, 9.79, 6378.0], ["2026-09-23T16:50:00+00:00", 9.79, 9.8, 9.785, 9.785, 20881.0], ["2026-09-23T16:51:00+00:00", 9.78, 9.78, 9.775, 9.78, 3590.0], ["2026-09-23T16:52:00+00:00", 9.77, 9.78, 9.765, 9.775, 21700.0], ["2026-09-23T16:53:00+00:00", 9.77, 9.78, 9.765, 9.775, 12046.0], ["2026-09-23T16:54:00+00:00", 9.775, 9.775, 9.77, 9.7701, 1011.0], ["2026-09-23T16:55:00+00:00", 9.77, 9.775, 9.77, 9.77, 3234.0], ["2026-09-23T16:56:00+00:00", 9.77, 9.775, 9.765, 9.775, 7946.0], ["2026-09-23T16:57:00+00:00", 9.77, 9.77, 9.77, 9.77, 1278.0], ["2026-09-23T16:58:00+00:00", 9.775, 9.775, 9.77, 9.77, 1839.0], ["2026-09-23T16:59:00+00:00", 9.775, 9.775, 9.77, 9.77, 915.0], ["2026-09-23T17:00:00+00:00", 9.77, 9.785, 9.77, 9.785, 16632.0], ["2026-09-23T17:01:00+00:00", 9.785, 9.785, 9.785, 9.785, 868.0], ["2026-09-23T17:02:00+00:00", 9.78, 9.78, 9.745, 9.745, 11925.0], ["2026-09-23T17:03:00+00:00", 9.745, 9.765, 9.745, 9.755, 13865.0], ["2026-09-23T17:04:00+00:00", 9.755, 9.77, 9.755, 9.77, 6652.0], ["2026-09-23T17:05:00+00:00", 9.765, 9.765, 9.765, 9.765, 3122.0], ["2026-09-23T17:06:00+00:00", 9.765, 9.7701, 9.765, 9.77, 7233.0], ["2026-09-23T17:07:00+00:00", 9.775, 9.775, 9.765, 9.765, 6897.0], ["2026-09-23T17:08:00+00:00", 9.765, 9.79, 9.765, 9.785, 11928.0], ["2026-09-23T17:09:00+00:00", 9.78, 9.785, 9.775, 9.785, 7784.0], ["2026-09-23T17:10:00+00:00", 9.785, 9.835, 9.785, 9.835, 88512.0], ["2026-09-23T17:11:00+00:00", 9.835, 9.84, 9.83, 9.83, 2517.0], ["2026-09-23T17:12:00+00:00", 9.83, 9.83, 9.825, 9.825, 4897.0], ["2026-09-23T17:13:00+00:00", 9.825, 9.8277, 9.805, 9.805, 18865.0], ["2026-09-23T17:14:00+00:00", 9.805, 9.81, 9.805, 9.805, 3233.0], ["2026-09-23T17:15:00+00:00", 9.805, 9.805, 9.795, 9.795, 5875.0], ["2026-09-23T17:16:00+00:00", 9.8, 9.8, 9.795, 9.795, 2431.0], ["2026-09-23T17:17:00+00:00", 9.79, 9.795, 9.79, 9.795, 1757.0], ["2026-09-23T17:18:00+00:00", 9.795, 9.82, 9.795, 9.81, 15787.0], ["2026-09-23T17:19:00+00:00", 9.815, 9.82, 9.815, 9.815, 2539.0], ["2026-09-23T17:20:00+00:00", 9.815, 9.82, 9.815, 9.815, 3395.0], ["2026-09-23T17:21:00+00:00", 9.815, 9.815, 9.815, 9.815, 2689.0], ["2026-09-23T17:22:00+00:00", 9.81, 9.82, 9.81, 9.815, 2937.0], ["2026-09-23T17:23:00+00:00", 9.815, 9.825, 9.8129, 9.825, 20150.0], ["2026-09-23T17:24:00+00:00", 9.825, 9.825, 9.815, 9.815, 11623.0], ["2026-09-23T17:25:00+00:00", 9.815, 9.815, 9.805, 9.815, 13247.0], ["2026-09-23T17:26:00+00:00", 9.815, 9.82, 9.815, 9.815, 4838.0], ["2026-09-23T17:27:00+00:00", 9.815, 9.82, 9.815, 9.815, 2114.0], ["2026-09-23T17:28:00+00:00", 9.815, 9.82, 9.815, 9.82, 2846.0], ["2026-09-23T17:29:00+00:00", 9.815, 9.82, 9.815, 9.815, 1141.0], ["2026-09-23T17:30:00+00:00", 9.815, 9.815, 9.8, 9.8, 7605.0], ["2026-09-23T17:31:00+00:00", 9.8, 9.805, 9.8, 9.805, 2447.0], ["2026-09-23T17:32:00+00:00", 9.805, 9.805, 9.795, 9.8, 6891.0], ["2026-09-23T17:33:00+00:00", 9.805, 9.81, 9.8, 9.8, 2430.0], ["2026-09-23T17:34:00+00:00", 9.8, 9.805, 9.795, 9.795, 6047.0], ["2026-09-23T17:35:00+00:00", 9.79, 9.7955, 9.785, 9.785, 10630.0], ["2026-09-23T17:36:00+00:00", 9.78, 9.785, 9.77, 9.77, 6884.0], ["2026-09-23T17:37:00+00:00", 9.77, 9.77, 9.77, 9.77, 3307.0], ["2026-09-23T17:38:00+00:00", 9.77, 9.77, 9.765, 9.765, 5147.0], ["2026-09-23T17:39:00+00:00", 9.76, 9.76, 9.75, 9.75, 5687.0], ["2026-09-23T17:40:00+00:00", 9.75, 9.76, 9.745, 9.745, 19683.0], ["2026-09-23T17:41:00+00:00", 9.75, 9.765, 9.745, 9.76, 10081.0], ["2026-09-23T17:42:00+00:00", 9.765, 9.765, 9.765, 9.765, 897.0], ["2026-09-23T17:43:00+00:00", 9.765, 9.78, 9.765, 9.775, 32159.0], ["2026-09-23T17:44:00+00:00", 9.775, 9.78, 9.77, 9.775, 10768.0], ["2026-09-23T17:45:00+00:00", 9.775, 9.78, 9.775, 9.775, 4368.0], ["2026-09-23T17:46:00+00:00", 9.775, 9.78, 9.765, 9.765, 13308.0], ["2026-09-23T17:47:00+00:00", 9.765, 9.77, 9.765, 9.765, 3653.0], ["2026-09-23T17:48:00+00:00", 9.765, 9.775, 9.765, 9.77, 9071.0], ["2026-09-23T17:49:00+00:00", 9.77, 9.77, 9.77, 9.77, 3549.0], ["2026-09-23T17:50:00+00:00", 9.77, 9.775, 9.77, 9.77, 3944.0], ["2026-09-23T17:51:00+00:00", 9.77, 9.77, 9.77, 9.77, 1577.0], ["2026-09-23T17:52:00+00:00", 9.77, 9.775, 9.77, 9.775, 1779.0], ["2026-09-23T17:53:00+00:00", 9.775, 9.78, 9.77, 9.775, 6133.0], ["2026-09-23T17:54:00+00:00", 9.77, 9.775, 9.77, 9.775, 2016.0], ["2026-09-23T17:55:00+00:00", 9.775, 9.775, 9.77, 9.775, 9527.0], ["2026-09-23T17:56:00+00:00", 9.775, 9.785, 9.775, 9.785, 17507.0], ["2026-09-23T17:57:00+00:00", 9.78, 9.785, 9.78, 9.785, 3886.0], ["2026-09-23T17:58:00+00:00", 9.785, 9.795, 9.785, 9.795, 20858.0], ["2026-09-23T17:59:00+00:00", 9.795, 9.795, 9.79, 9.79, 3110.0], ["2026-09-23T18:00:00+00:00", 9.795, 9.795, 9.78, 9.785, 13863.0], ["2026-09-23T18:01:00+00:00", 9.785, 9.795, 9.785, 9.795, 4189.0], ["2026-09-23T18:02:00+00:00", 9.795, 9.8, 9.795, 9.795, 3546.0], ["2026-09-23T18:03:00+00:00", 9.79, 9.795, 9.79, 9.795, 1499.0], ["2026-09-23T18:04:00+00:00", 9.795, 9.805, 9.78, 9.805, 46311.0], ["2026-09-23T18:05:00+00:00", 9.805, 9.81, 9.795, 9.81, 16289.0], ["2026-09-23T18:06:00+00:00", 9.81, 9.815, 9.81, 9.8109, 2397.0], ["2026-09-23T18:07:00+00:00", 9.81, 9.81, 9.805, 9.805, 7257.0], ["2026-09-23T18:08:00+00:00", 9.805, 9.805, 9.8, 9.805, 9057.0], ["2026-09-23T18:09:00+00:00", 9.805, 9.815, 9.805, 9.815, 4543.0], ["2026-09-23T18:10:00+00:00", 9.815, 9.815, 9.81, 9.81, 2002.0], ["2026-09-23T18:11:00+00:00", 9.81, 9.815, 9.81, 9.815, 2682.0], ["2026-09-23T18:12:00+00:00", 9.815, 9.815, 9.805, 9.805, 9170.0], ["2026-09-23T18:13:00+00:00", 9.805, 9.805, 9.79, 9.795, 13861.0], ["2026-09-23T18:14:00+00:00", 9.79, 9.795, 9.79, 9.795, 1639.0], ["2026-09-23T18:15:00+00:00", 9.795, 9.805, 9.79, 9.8, 15316.0], ["2026-09-23T18:16:00+00:00", 9.8, 9.8097, 9.795, 9.795, 15197.0], ["2026-09-23T18:17:00+00:00", 9.795, 9.7966, 9.79, 9.79, 3236.0], ["2026-09-23T18:18:00+00:00", 9.79, 9.795, 9.79, 9.795, 1396.0], ["2026-09-23T18:19:00+00:00", 9.79, 9.795, 9.79, 9.795, 2563.0], ["2026-09-23T18:20:00+00:00", 9.795, 9.795, 9.79, 9.79, 2795.0], ["2026-09-23T18:21:00+00:00", 9.795, 9.795, 9.79, 9.795, 5226.0], ["2026-09-23T18:22:00+00:00", 9.79, 9.795, 9.79, 9.795, 1853.0], ["2026-09-23T18:23:00+00:00", 9.795, 9.795, 9.79, 9.795, 2764.0], ["2026-09-23T18:24:00+00:00", 9.795, 9.795, 9.79, 9.795, 1760.0], ["2026-09-23T18:25:00+00:00", 9.795, 9.795, 9.79, 9.795, 2951.0], ["2026-09-23T18:26:00+00:00", 9.8, 9.8, 9.79, 9.795, 13802.0], ["2026-09-23T18:27:00+00:00", 9.79, 9.795, 9.79, 9.79, 2514.0], ["2026-09-23T18:28:00+00:00", 9.79, 9.79, 9.78, 9.78, 14335.0], ["2026-09-23T18:29:00+00:00", 9.78, 9.78, 9.77, 9.77, 5211.0], ["2026-09-23T18:30:00+00:00", 9.77, 9.775, 9.76, 9.76, 11040.0], ["2026-09-23T18:31:00+00:00", 9.76, 9.765, 9.76, 9.76, 8095.0], ["2026-09-23T18:32:00+00:00", 9.76, 9.765, 9.755, 9.755, 4004.0], ["2026-09-23T18:33:00+00:00", 9.75, 9.77, 9.75, 9.76, 13087.0], ["2026-09-23T18:34:00+00:00", 9.76, 9.765, 9.76, 9.76, 2278.0], ["2026-09-23T18:35:00+00:00", 9.76, 9.76, 9.76, 9.76, 1184.0], ["2026-09-23T18:36:00+00:00", 9.76, 9.76, 9.75, 9.75, 9765.0], ["2026-09-23T18:37:00+00:00", 9.75, 9.76, 9.735, 9.735, 21539.0], ["2026-09-23T18:38:00+00:00", 9.73, 9.735, 9.725, 9.725, 13316.0], ["2026-09-23T18:39:00+00:00", 9.725, 9.725, 9.72, 9.72, 2252.0], ["2026-09-23T18:40:00+00:00", 9.725, 9.7276, 9.72, 9.72, 3662.0], ["2026-09-23T18:41:00+00:00", 9.72, 9.72, 9.71, 9.715, 9397.0], ["2026-09-23T18:42:00+00:00", 9.715, 9.715, 9.71, 9.71, 9782.0], ["2026-09-23T18:43:00+00:00", 9.715, 9.715, 9.71, 9.71, 2117.0], ["2026-09-23T18:44:00+00:00", 9.715, 9.72, 9.71, 9.71, 2980.0], ["2026-09-23T18:45:00+00:00", 9.715, 9.715, 9.7, 9.705, 10195.0], ["2026-09-23T18:46:00+00:00", 9.703, 9.705, 9.7, 9.7, 2235.0], ["2026-09-23T18:47:00+00:00", 9.7, 9.705, 9.7, 9.7, 2967.0], ["2026-09-23T18:48:00+00:00", 9.7, 9.705, 9.7, 9.7, 3393.0], ["2026-09-23T18:49:00+00:00", 9.705, 9.705, 9.7, 9.7, 3693.0], ["2026-09-23T18:50:00+00:00", 9.7, 9.705, 9.7, 9.7, 5309.0], ["2026-09-23T18:51:00+00:00", 9.7, 9.715, 9.695, 9.705, 51736.0], ["2026-09-23T18:52:00+00:00", 9.705, 9.705, 9.7, 9.705, 2439.0], ["2026-09-23T18:53:00+00:00", 9.705, 9.705, 9.69, 9.69, 7262.0], ["2026-09-23T18:54:00+00:00", 9.69, 9.695, 9.69, 9.69, 1713.0], ["2026-09-23T18:55:00+00:00", 9.695, 9.7, 9.69, 9.695, 4384.0], ["2026-09-23T18:56:00+00:00", 9.695, 9.705, 9.69, 9.705, 12159.0], ["2026-09-23T18:57:00+00:00", 9.705, 9.705, 9.7, 9.705, 1917.0], ["2026-09-23T18:58:00+00:00", 9.7, 9.705, 9.7, 9.7, 2142.0], ["2026-09-23T18:59:00+00:00", 9.7, 9.705, 9.69, 9.695, 17584.0], ["2026-09-23T19:00:00+00:00", 9.695, 9.705, 9.695, 9.7, 7550.0], ["2026-09-23T19:01:00+00:00", 9.705, 9.705, 9.7, 9.705, 1533.0], ["2026-09-23T19:02:00+00:00", 9.7, 9.705, 9.68, 9.68, 12175.0], ["2026-09-23T19:03:00+00:00", 9.68, 9.685, 9.68, 9.685, 2562.0], ["2026-09-23T19:04:00+00:00", 9.685, 9.685, 9.67, 9.675, 7214.0], ["2026-09-23T19:05:00+00:00", 9.675, 9.675, 9.66, 9.675, 21175.0], ["2026-09-23T19:06:00+00:00", 9.6741, 9.68, 9.67, 9.675, 4159.0], ["2026-09-23T19:07:00+00:00", 9.675, 9.695, 9.675, 9.695, 24640.0], ["2026-09-23T19:08:00+00:00", 9.69, 9.695, 9.68, 9.695, 36027.0], ["2026-09-23T19:09:00+00:00", 9.69, 9.69, 9.685, 9.685, 7944.0], ["2026-09-23T19:10:00+00:00", 9.685, 9.69, 9.685, 9.685, 4356.0], ["2026-09-23T19:11:00+00:00", 9.685, 9.695, 9.685, 9.695, 9797.0], ["2026-09-23T19:12:00+00:00", 9.695, 9.7, 9.6901, 9.695, 3853.0], ["2026-09-23T19:13:00+00:00", 9.695, 9.7, 9.69, 9.7, 6019.0], ["2026-09-23T19:14:00+00:00", 9.695, 9.7, 9.695, 9.695, 3513.0], ["2026-09-23T19:15:00+00:00", 9.695, 9.695, 9.68, 9.68, 17351.0], ["2026-09-23T19:16:00+00:00", 9.68, 9.7, 9.68, 9.69, 25852.0], ["2026-09-23T19:17:00+00:00", 9.695, 9.695, 9.69, 9.695, 2654.0], ["2026-09-23T19:18:00+00:00", 9.695, 9.695, 9.69, 9.69, 4661.0], ["2026-09-23T19:19:00+00:00", 9.695, 9.695, 9.69, 9.695, 4410.0], ["2026-09-23T19:20:00+00:00", 9.695, 9.695, 9.67, 9.67, 23084.0], ["2026-09-23T19:21:00+00:00", 9.67, 9.675, 9.66, 9.67, 13757.0], ["2026-09-23T19:22:00+00:00", 9.67, 9.675, 9.665, 9.67, 23334.0], ["2026-09-23T19:23:00+00:00", 9.68, 9.68, 9.67, 9.675, 6918.0], ["2026-09-23T19:24:00+00:00", 9.675, 9.675, 9.6701, 9.6701, 5133.0], ["2026-09-23T19:25:00+00:00", 9.675, 9.675, 9.675, 9.675, 2463.0], ["2026-09-23T19:26:00+00:00", 9.67, 9.676, 9.67, 9.675, 6419.0], ["2026-09-23T19:27:00+00:00", 9.675, 9.68, 9.67, 9.675, 9174.0], ["2026-09-23T19:28:00+00:00", 9.675, 9.676, 9.67, 9.675, 6448.0], ["2026-09-23T19:29:00+00:00", 9.675, 9.686, 9.67, 9.685, 23693.0], ["2026-09-23T19:30:00+00:00", 9.685, 9.69, 9.685, 9.685, 16768.0], ["2026-09-23T19:31:00+00:00", 9.685, 9.685, 9.68, 9.685, 5291.0], ["2026-09-23T19:32:00+00:00", 9.685, 9.695, 9.68, 9.695, 74497.0], ["2026-09-23T19:33:00+00:00", 9.695, 9.705, 9.695, 9.705, 27016.0], ["2026-09-23T19:34:00+00:00", 9.7, 9.705, 9.695, 9.7, 17085.0], ["2026-09-23T19:35:00+00:00", 9.695, 9.705, 9.695, 9.695, 19915.0], ["2026-09-23T19:36:00+00:00", 9.695, 9.697, 9.6921, 9.695, 6550.0], ["2026-09-23T19:37:00+00:00", 9.695, 9.7, 9.695, 9.695, 6916.0], ["2026-09-23T19:38:00+00:00", 9.695, 9.695, 9.695, 9.695, 10324.0], ["2026-09-23T19:39:00+00:00", 9.695, 9.695, 9.685, 9.695, 42197.0], ["2026-09-23T19:40:00+00:00", 9.695, 9.696, 9.69, 9.695, 7545.0], ["2026-09-23T19:41:00+00:00", 9.69, 9.695, 9.68, 9.68, 20101.0], ["2026-09-23T19:42:00+00:00", 9.68, 9.685, 9.675, 9.675, 12305.0], ["2026-09-23T19:43:00+00:00", 9.675, 9.676, 9.671, 9.675, 7223.0], ["2026-09-23T19:44:00+00:00", 9.675, 9.685, 9.675, 9.685, 12236.0], ["2026-09-23T19:45:00+00:00", 9.685, 9.685, 9.67, 9.675, 23950.0], ["2026-09-23T19:46:00+00:00", 9.675, 9.675, 9.67, 9.675, 9449.0], ["2026-09-23T19:47:00+00:00", 9.675, 9.7, 9.675, 9.695, 33447.0], ["2026-09-23T19:48:00+00:00", 9.695, 9.7, 9.69, 9.695, 9025.0], ["2026-09-23T19:49:00+00:00", 9.695, 9.71, 9.695, 9.705, 74855.0], ["2026-09-23T19:50:00+00:00", 9.705, 9.71, 9.69, 9.695, 59277.0], ["2026-09-23T19:51:00+00:00", 9.695, 9.695, 9.68, 9.69, 24444.0], ["2026-09-23T19:52:00+00:00", 9.685, 9.695, 9.685, 9.695, 22087.0], ["2026-09-23T19:53:00+00:00", 9.695, 9.695, 9.68, 9.68, 38085.0], ["2026-09-23T19:54:00+00:00", 9.685, 9.69, 9.675, 9.685, 46740.0], ["2026-09-23T19:55:00+00:00", 9.685, 9.685, 9.665, 9.675, 44443.0], ["2026-09-23T19:56:00+00:00", 9.675, 9.695, 9.675, 9.695, 67156.0], ["2026-09-23T19:57:00+00:00", 9.695, 9.695, 9.67, 9.67, 96840.0], ["2026-09-23T19:58:00+00:00", 9.675, 9.68, 9.65, 9.655, 135677.0], ["2026-09-23T19:59:00+00:00", 9.655, 9.67, 9.65, 9.67, 151659.0], ["2026-09-23T20:00:00+00:00", 9.66, 9.66, 9.66, 9.66, 804945.0]]