[["2026-09-04T13:30:00+00:00", 9.28, 9.3, 9.28, 9.28, 6130.0], ["2026-09-04T13:31:00+00:00", 9.28, 10.2, 9.2582, 9.81, 589236.0], ["2026-09-04T13:32:00+00:00", 9.7656, 10.1499, 9.7, 9.765, 253742.0], ["2026-09-04T13:33:00+00:00", 9.8073, 9.82, 9.48, 9.6569, 180910.0], ["2026-09-04T13:34:00+00:00", 9.635, 9.75, 9.32, 9.5875, 135050.0], ["2026-09-04T13:35:00+00:00", 9.63, 9.66, 9.32, 9.625, 147711.0], ["2026-09-04T13:36:00+00:00", 9.625, 9.7, 9.55, 9.665, 107375.0], ["2026-09-04T13:37:00+00:00", 9.6899, 9.77, 9.59, 9.6198, 104681.0], ["2026-09-04T13:38:00+00:00", 9.605, 9.62, 9.46, 9.57, 75077.0], ["2026-09-04T13:39:00+00:00", 9.56, 9.63, 9.5, 9.575, 26377.0], ["2026-09-04T13:40:00+00:00", 9.575, 9.72, 9.575, 9.6428, 52280.0], ["2026-09-04T13:41:00+00:00", 9.62, 9.69, 9.57, 9.665, 40218.0], ["2026-09-04T13:42:00+00:00", 9.665, 9.78, 9.65, 9.731, 83822.0], ["2026-09-04T13:43:00+00:00", 9.7157, 9.83, 9.7, 9.7795, 81297.0], ["2026-09-04T13:44:00+00:00", 9.77, 10.08, 9.74, 10.01, 238713.0], ["2026-09-04T13:45:00+00:00", 10.01, 10.0249, 9.79, 9.89, 157529.0], ["2026-09-04T13:46:00+00:00", 9.87, 9.92, 9.75, 9.79, 118990.0], ["2026-09-04T13:47:00+00:00", 9.7902, 9.86, 9.77, 9.84, 29816.0], ["2026-09-04T13:48:00+00:00", 9.845, 9.968, 9.8401, 9.8828, 92768.0], ["2026-09-04T13:49:00+00:00", 9.86, 9.86, 9.77, 9.79, 61234.0], ["2026-09-04T13:50:00+00:00", 9.795, 9.83, 9.67, 9.6753, 59437.0], ["2026-09-04T13:51:00+00:00", 9.6701, 9.68, 9.5184, 9.62, 135832.0], ["2026-09-04T13:52:00+00:00", 9.68, 9.68, 9.43, 9.4606, 97372.0], ["2026-09-04T13:53:00+00:00", 9.44, 9.59, 9.381, 9.4372, 102848.0], ["2026-09-04T13:54:00+00:00", 9.4372, 9.48, 9.4, 9.42, 48952.0], ["2026-09-04T13:55:00+00:00", 9.41, 9.54, 9.41, 9.5, 55484.0], ["2026-09-04T13:56:00+00:00", 9.54, 9.7399, 9.42, 9.6841, 76198.0], ["2026-09-04T13:57:00+00:00", 9.7095, 9.84, 9.6601, 9.77, 64719.0], ["2026-09-04T13:58:00+00:00", 9.77, 9.88, 9.77, 9.86, 78884.0], ["2026-09-04T13:59:00+00:00", 9.86, 9.94, 9.8458, 9.9, 65439.0], ["2026-09-04T14:00:00+00:00", 9.91, 10.03, 9.83, 9.888, 193353.0], ["2026-09-04T14:01:00+00:00", 9.8713, 10.03, 9.84, 10.0159, 70868.0], ["2026-09-04T14:02:00+00:00", 10.0119, 10.15, 9.986, 10.1, 157373.0], ["2026-09-04T14:03:00+00:00", 10.115, 10.18, 10.07, 10.13, 111370.0], ["2026-09-04T14:04:00+00:00", 10.15, 10.22, 10.12, 10.2, 143636.0], ["2026-09-04T14:05:00+00:00", 10.2, 10.28, 10.14, 10.17, 120057.0], ["2026-09-04T14:06:00+00:00", 10.17, 10.2299, 10.08, 10.13, 98227.0], ["2026-09-04T14:07:00+00:00", 10.1286, 10.17, 10.07, 10.1451, 58756.0], ["2026-09-04T14:08:00+00:00", 10.14, 10.175, 10.01, 10.0194, 61183.0], ["2026-09-04T14:09:00+00:00", 10.0277, 10.07, 9.85, 9.89, 134032.0], ["2026-09-04T14:10:00+00:00", 9.885, 9.92, 9.77, 9.81, 120037.0], ["2026-09-04T14:11:00+00:00", 9.8064, 9.87, 9.79, 9.81, 71947.0], ["2026-09-04T14:12:00+00:00", 9.81, 9.824, 9.77, 9.78, 33853.0], ["2026-09-04T14:13:00+00:00", 9.78, 9.8132, 9.6909, 9.7696, 67170.0], ["2026-09-04T14:14:00+00:00", 9.78, 9.8, 9.74, 9.7995, 26490.0], ["2026-09-04T14:15:00+00:00", 9.79, 9.8, 9.66, 9.6661, 57909.0], ["2026-09-04T14:16:00+00:00", 9.6645, 9.7, 9.63, 9.665, 50635.0], ["2026-09-04T14:17:00+00:00", 9.64, 9.7439, 9.61, 9.74, 47159.0], ["2026-09-04T14:18:00+00:00", 9.7, 9.8, 9.67, 9.745, 68318.0], ["2026-09-04T14:19:00+00:00", 9.751, 9.76, 9.65, 9.681, 22987.0], ["2026-09-04T14:20:00+00:00", 9.6777, 9.7749, 9.66, 9.7541, 37831.0], ["2026-09-04T14:21:00+00:00", 9.7541, 9.9782, 9.7541, 9.9672, 112581.0], ["2026-09-04T14:22:00+00:00", 9.9599, 9.99, 9.85, 9.92, 78804.0], ["2026-09-04T14:23:00+00:00", 9.92, 9.95, 9.88, 9.8805, 52276.0], ["2026-09-04T14:24:00+00:00", 9.89, 9.91, 9.8238, 9.835, 40920.0], ["2026-09-04T14:25:00+00:00", 9.8303, 9.86, 9.79, 9.8454, 33271.0], ["2026-09-04T14:26:00+00:00", 9.8315, 9.85, 9.78, 9.79, 17662.0], ["2026-09-04T14:27:00+00:00", 9.7867, 9.86, 9.77, 9.835, 28053.0], ["2026-09-04T14:28:00+00:00", 9.8534, 9.8599, 9.8106, 9.8298, 8467.0], ["2026-09-04T14:29:00+00:00", 9.8294, 9.83, 9.78, 9.8, 22756.0], ["2026-09-04T14:30:00+00:00", 9.8032, 9.85, 9.78, 9.8039, 20110.0], ["2026-09-04T14:31:00+00:00", 9.815, 9.82, 9.78, 9.7837, 12730.0], ["2026-09-04T14:32:00+00:00", 9.78, 9.78, 9.65, 9.665, 84786.0], ["2026-09-04T14:33:00+00:00", 9.68, 9.68, 9.62, 9.6349, 33422.0], ["2026-09-04T14:34:00+00:00", 9.61, 9.63, 9.6, 9.6, 28276.0], ["2026-09-04T14:35:00+00:00", 9.6, 9.6239, 9.54, 9.61, 59750.0], ["2026-09-04T14:36:00+00:00", 9.6279, 9.7, 9.62, 9.648, 23432.0], ["2026-09-04T14:37:00+00:00", 9.6336, 9.6336, 9.55, 9.595, 50154.0], ["2026-09-04T14:38:00+00:00", 9.5865, 9.595, 9.54, 9.5587, 25826.0], ["2026-09-04T14:39:00+00:00", 9.544, 9.5599, 9.49, 9.5301, 33678.0], ["2026-09-04T14:40:00+00:00", 9.52, 9.52, 9.4202, 9.4791, 39056.0], ["2026-09-04T14:41:00+00:00", 9.46, 9.4639, 9.35, 9.354, 73607.0], ["2026-09-04T14:42:00+00:00", 9.35, 9.43, 9.3, 9.4, 78685.0], ["2026-09-04T14:43:00+00:00", 9.4246, 9.45, 9.38, 9.42, 16933.0], ["2026-09-04T14:44:00+00:00", 9.41, 9.5335, 9.41, 9.5201, 27377.0], ["2026-09-04T14:45:00+00:00", 9.5353, 9.59, 9.5101, 9.5447, 56526.0], ["2026-09-04T14:46:00+00:00", 9.53, 9.56, 9.52, 9.52, 21521.0], ["2026-09-04T14:47:00+00:00", 9.53, 9.54, 9.45, 9.49, 39088.0], ["2026-09-04T14:48:00+00:00", 9.475, 9.5499, 9.45, 9.5499, 17140.0], ["2026-09-04T14:49:00+00:00", 9.54, 9.548, 9.4653, 9.5, 14366.0], ["2026-09-04T14:50:00+00:00", 9.5204, 9.5204, 9.5, 9.5, 2330.0], ["2026-09-04T14:51:00+00:00", 9.51, 9.51, 9.4601, 9.4601, 10193.0], ["2026-09-04T14:52:00+00:00", 9.48, 9.485, 9.46, 9.47, 10183.0], ["2026-09-04T14:53:00+00:00", 9.46, 9.5, 9.46, 9.47, 11116.0], ["2026-09-04T14:54:00+00:00", 9.47, 9.52, 9.47, 9.515, 9770.0], ["2026-09-04T14:55:00+00:00", 9.5255, 9.5973, 9.52, 9.5973, 26667.0], ["2026-09-04T14:56:00+00:00", 9.5806, 9.6255, 9.55, 9.61, 42903.0], ["2026-09-04T14:57:00+00:00", 9.6199, 9.62, 9.5801, 9.61, 27232.0], ["2026-09-04T14:58:00+00:00", 9.62, 9.75, 9.61, 9.7032, 48394.0], ["2026-09-04T14:59:00+00:00", 9.695, 9.75, 9.6901, 9.73, 16437.0], ["2026-09-04T15:00:00+00:00", 9.74, 9.78, 9.72, 9.75, 60323.0], ["2026-09-04T15:01:00+00:00", 9.7402, 9.85, 9.74, 9.83, 31868.0], ["2026-09-04T15:02:00+00:00", 9.82, 9.82, 9.72, 9.734, 49759.0], ["2026-09-04T15:03:00+00:00", 9.7543, 9.8295, 9.7315, 9.8, 24611.0], ["2026-09-04T15:04:00+00:00", 9.82, 9.88, 9.81, 9.855, 75294.0], ["2026-09-04T15:05:00+00:00", 9.855, 9.935, 9.851, 9.935, 44271.0], ["2026-09-04T15:06:00+00:00", 9.92, 9.93, 9.85, 9.86, 53266.0], ["2026-09-04T15:07:00+00:00", 9.8762, 9.99, 9.87, 9.99, 54833.0], ["2026-09-04T15:08:00+00:00", 9.99, 10.0, 9.85, 9.8653, 37412.0], ["2026-09-04T15:09:00+00:00", 9.8655, 9.99, 9.8655, 9.95, 54990.0], ["2026-09-04T15:10:00+00:00", 9.9337, 10.05, 9.9337, 10.04, 80054.0], ["2026-09-04T15:11:00+00:00", 10.0227, 10.05, 9.9401, 9.9401, 35272.0], ["2026-09-04T15:12:00+00:00", 9.9599, 9.9933, 9.95, 9.9551, 15322.0], ["2026-09-04T15:13:00+00:00", 9.9501, 9.98, 9.9468, 9.96, 24273.0], ["2026-09-04T15:14:00+00:00", 9.9577, 9.97, 9.8556, 9.8873, 45389.0], ["2026-09-04T15:15:00+00:00", 9.86, 9.9, 9.8353, 9.87, 17831.0], ["2026-09-04T15:16:00+00:00", 9.86, 9.87, 9.77, 9.782, 34113.0], ["2026-09-04T15:17:00+00:00", 9.7828, 9.8539, 9.7828, 9.8402, 60996.0], ["2026-09-04T15:18:00+00:00", 9.85, 9.94, 9.85, 9.92, 17833.0], ["2026-09-04T15:19:00+00:00", 9.92, 9.92, 9.83, 9.83, 33626.0], ["2026-09-04T15:20:00+00:00", 9.83, 9.84, 9.82, 9.84, 12206.0], ["2026-09-04T15:21:00+00:00", 9.866, 9.9, 9.81, 9.9, 10799.0], ["2026-09-04T15:22:00+00:00", 9.91, 9.93, 9.86, 9.895, 33804.0], ["2026-09-04T15:23:00+00:00", 9.8739, 9.9, 9.83, 9.875, 56413.0], ["2026-09-04T15:24:00+00:00", 9.855, 9.875, 9.85, 9.8617, 5665.0], ["2026-09-04T15:25:00+00:00", 9.86, 9.8868, 9.86, 9.885, 4119.0], ["2026-09-04T15:26:00+00:00", 9.88, 9.9898, 9.88, 9.965, 34207.0], ["2026-09-04T15:27:00+00:00", 9.96, 9.98, 9.92, 9.98, 9777.0], ["2026-09-04T15:28:00+00:00", 9.97, 10.06, 9.96, 10.04, 64260.0], ["2026-09-04T15:29:00+00:00", 10.04, 10.24, 10.02, 10.2, 182303.0], ["2026-09-04T15:30:00+00:00", 10.2085, 10.23, 10.12, 10.2124, 110693.0], ["2026-09-04T15:31:00+00:00", 10.2065, 10.2122, 10.1563, 10.1563, 33978.0], ["2026-09-04T15:32:00+00:00", 10.15, 10.2004, 10.13, 10.1726, 49203.0], ["2026-09-04T15:33:00+00:00", 10.1996, 10.2195, 10.13, 10.188, 55488.0], ["2026-09-04T15:34:00+00:00", 10.1999, 10.1999, 10.12, 10.12, 24801.0], ["2026-09-04T15:35:00+00:00", 10.14, 10.1799, 10.05, 10.055, 33118.0], ["2026-09-04T15:36:00+00:00", 10.065, 10.0899, 10.0061, 10.065, 46640.0], ["2026-09-04T15:37:00+00:00", 10.0686, 10.07, 9.92, 9.9459, 92540.0], ["2026-09-04T15:38:00+00:00", 9.9402, 9.9647, 9.88, 9.93, 37481.0], ["2026-09-04T15:39:00+00:00", 9.9045, 9.925, 9.8201, 9.84, 18636.0], ["2026-09-04T15:40:00+00:00", 9.84, 9.9083, 9.83, 9.83, 13132.0], ["2026-09-04T15:41:00+00:00", 9.83, 9.835, 9.71, 9.7362, 52752.0], ["2026-09-04T15:42:00+00:00", 9.73, 9.7773, 9.7107, 9.7107, 21692.0], ["2026-09-04T15:43:00+00:00", 9.73, 9.75, 9.7139, 9.7481, 18352.0], ["2026-09-04T15:44:00+00:00", 9.75, 9.8928, 9.74, 9.8921, 24376.0], ["2026-09-04T15:45:00+00:00", 9.84, 9.8954, 9.8, 9.84, 20211.0], ["2026-09-04T15:46:00+00:00", 9.8177, 9.86, 9.81, 9.86, 13120.0], ["2026-09-04T15:47:00+00:00", 9.86, 9.86, 9.79, 9.8, 27044.0], ["2026-09-04T15:48:00+00:00", 9.8, 9.8239, 9.8, 9.8007, 9627.0], ["2026-09-04T15:49:00+00:00", 9.8, 9.824, 9.8, 9.8061, 6281.0], ["2026-09-04T15:50:00+00:00", 9.825, 9.83, 9.8001, 9.82, 5175.0], ["2026-09-04T15:51:00+00:00", 9.8166, 9.8166, 9.75, 9.75, 14562.0], ["2026-09-04T15:52:00+00:00", 9.77, 9.77, 9.75, 9.77, 5469.0], ["2026-09-04T15:53:00+00:00", 9.78, 9.78, 9.75, 9.75, 4953.0], ["2026-09-04T15:54:00+00:00", 9.75, 9.82, 9.75, 9.8032, 10685.0], ["2026-09-04T15:55:00+00:00", 9.81, 9.83, 9.79, 9.8, 6845.0], ["2026-09-04T15:56:00+00:00", 9.82, 9.8687, 9.8, 9.8672, 15328.0], ["2026-09-04T15:57:00+00:00", 9.866, 9.8949, 9.82, 9.88, 28484.0], ["2026-09-04T15:58:00+00:00", 9.8601, 9.9, 9.8601, 9.8922, 13850.0], ["2026-09-04T15:59:00+00:00", 9.88, 9.89, 9.85, 9.87, 20463.0], ["2026-09-04T16:00:00+00:00", 9.88, 9.89, 9.86, 9.87, 6773.0], ["2026-09-04T16:01:00+00:00", 9.87, 9.94, 9.87, 9.92, 14802.0], ["2026-09-04T16:02:00+00:00", 9.93, 9.98, 9.9016, 9.9662, 33449.0], ["2026-09-04T16:03:00+00:00", 9.96, 9.99, 9.95, 9.95, 27738.0], ["2026-09-04T16:04:00+00:00", 9.96, 10.04, 9.935, 10.02, 33573.0], ["2026-09-04T16:05:00+00:00", 10.02, 10.03, 9.94, 9.975, 21350.0], ["2026-09-04T16:06:00+00:00", 9.9872, 10.03, 9.97, 9.99, 14021.0], ["2026-09-04T16:07:00+00:00", 10.01, 10.03, 9.99, 9.99, 17097.0], ["2026-09-04T16:08:00+00:00", 9.99, 10.0, 9.96, 9.96, 7458.0], ["2026-09-04T16:09:00+00:00", 9.9732, 9.9973, 9.95, 9.9973, 9763.0], ["2026-09-04T16:10:00+00:00", 9.984, 9.996, 9.96, 9.96, 10303.0], ["2026-09-04T16:11:00+00:00", 9.9501, 10.01, 9.9501, 10.01, 8958.0], ["2026-09-04T16:12:00+00:00", 10.02, 10.1, 10.02, 10.03, 44905.0], ["2026-09-04T16:13:00+00:00", 10.0632, 10.07, 10.03, 10.0538, 12405.0], ["2026-09-04T16:14:00+00:00", 10.06, 10.0691, 10.05, 10.05, 11493.0], ["2026-09-04T16:15:00+00:00", 10.06, 10.06, 9.98, 9.99, 17414.0], ["2026-09-04T16:16:00+00:00", 9.9713, 9.9713, 9.92, 9.96, 39630.0], ["2026-09-04T16:17:00+00:00", 9.955, 9.955, 9.9053, 9.9381, 17835.0], ["2026-09-04T16:18:00+00:00", 9.93, 9.9559, 9.93, 9.945, 5645.0], ["2026-09-04T16:19:00+00:00", 9.9226, 9.95, 9.87, 9.8858, 13359.0], ["2026-09-04T16:20:00+00:00", 9.9, 9.9, 9.84, 9.8604, 20062.0], ["2026-09-04T16:21:00+00:00", 9.85, 9.8763, 9.82, 9.85, 13376.0], ["2026-09-04T16:22:00+00:00", 9.85, 9.8749, 9.84, 9.87, 5080.0], ["2026-09-04T16:23:00+00:00", 9.8629, 9.8686, 9.84, 9.85, 8116.0], ["2026-09-04T16:24:00+00:00", 9.865, 9.9295, 9.85, 9.9199, 11342.0], ["2026-09-04T16:25:00+00:00", 9.895, 9.9299, 9.87, 9.91, 10511.0], ["2026-09-04T16:26:00+00:00", 9.91, 9.95, 9.89, 9.94, 11244.0], ["2026-09-04T16:27:00+00:00", 9.93, 9.94, 9.92, 9.92, 8657.0], ["2026-09-04T16:28:00+00:00", 9.95, 9.96, 9.93, 9.96, 6451.0], ["2026-09-04T16:29:00+00:00", 9.945, 9.97, 9.94, 9.94, 9704.0], ["2026-09-04T16:30:00+00:00", 9.951, 9.97, 9.94, 9.945, 10928.0], ["2026-09-04T16:31:00+00:00", 9.93, 9.9599, 9.88, 9.91, 14280.0], ["2026-09-04T16:32:00+00:00", 9.88, 9.9062, 9.86, 9.8832, 13456.0], ["2026-09-04T16:33:00+00:00", 9.8861, 9.8862, 9.84, 9.85, 9797.0], ["2026-09-04T16:34:00+00:00", 9.8306, 9.88, 9.83, 9.87, 21417.0], ["2026-09-04T16:35:00+00:00", 9.885, 9.9179, 9.87, 9.9179, 5902.0], ["2026-09-04T16:36:00+00:00", 9.91, 9.91, 9.85, 9.852, 5286.0], ["2026-09-04T16:37:00+00:00", 9.87, 9.87, 9.8187, 9.8187, 9676.0], ["2026-09-04T16:38:00+00:00", 9.8281, 9.87, 9.8281, 9.85, 5056.0], ["2026-09-04T16:39:00+00:00", 9.8557, 9.8681, 9.85, 9.8516, 4484.0], ["2026-09-04T16:40:00+00:00", 9.87, 9.875, 9.87, 9.875, 1989.0], ["2026-09-04T16:41:00+00:00", 9.88, 9.93, 9.85, 9.91, 6010.0], ["2026-09-04T16:42:00+00:00", 9.9, 9.925, 9.89, 9.9128, 4361.0], ["2026-09-04T16:43:00+00:00", 9.925, 9.9599, 9.89, 9.94, 18334.0], ["2026-09-04T16:44:00+00:00", 9.95, 9.98, 9.94, 9.96, 8891.0], ["2026-09-04T16:45:00+00:00", 9.965, 10.03, 9.95, 10.0, 33355.0], ["2026-09-04T16:46:00+00:00", 10.0, 10.1, 9.99, 10.08, 27837.0], ["2026-09-04T16:47:00+00:00", 10.07, 10.14, 10.05, 10.1145, 49123.0], ["2026-09-04T16:48:00+00:00", 10.1, 10.1, 10.05, 10.065, 28848.0], ["2026-09-04T16:49:00+00:00", 10.06, 10.06, 10.0313, 10.0499, 10497.0], ["2026-09-04T16:50:00+00:00", 10.05, 10.08, 10.05, 10.065, 14125.0], ["2026-09-04T16:51:00+00:00", 10.05, 10.08, 10.05, 10.0678, 20495.0], ["2026-09-04T16:52:00+00:00", 10.07, 10.11, 10.07, 10.085, 27811.0], ["2026-09-04T16:53:00+00:00", 10.0823, 10.1, 10.03, 10.0599, 12393.0], ["2026-09-04T16:54:00+00:00", 10.0599, 10.0599, 10.02, 10.02, 23886.0], ["2026-09-04T16:55:00+00:00", 10.02, 10.03, 9.98, 10.01, 8217.0], ["2026-09-04T16:56:00+00:00", 10.0, 10.0, 9.9744, 9.98, 8821.0], ["2026-09-04T16:57:00+00:00", 9.9715, 9.9912, 9.9715, 9.985, 12240.0], ["2026-09-04T16:58:00+00:00", 9.975, 9.9791, 9.95, 9.96, 12295.0], ["2026-09-04T16:59:00+00:00", 9.9744, 9.9744, 9.93, 9.9399, 20981.0], ["2026-09-04T17:00:00+00:00", 9.9241, 10.01, 9.9213, 9.9736, 25466.0], ["2026-09-04T17:01:00+00:00", 9.97, 9.9885, 9.87, 9.8738, 49880.0], ["2026-09-04T17:02:00+00:00", 9.9, 9.9, 9.88, 9.89, 4009.0], ["2026-09-04T17:03:00+00:00", 9.89, 9.915, 9.89, 9.915, 4157.0], ["2026-09-04T17:04:00+00:00", 9.9387, 9.95, 9.9189, 9.93, 7080.0], ["2026-09-04T17:05:00+00:00", 9.9355, 9.94, 9.93, 9.94, 1922.0], ["2026-09-04T17:06:00+00:00", 9.9433, 9.99, 9.9381, 9.9405, 24851.0], ["2026-09-04T17:07:00+00:00", 9.9405, 9.95, 9.92, 9.93, 17015.0], ["2026-09-04T17:08:00+00:00", 9.93, 9.94, 9.89, 9.905, 10593.0], ["2026-09-04T17:09:00+00:00", 9.91, 9.92, 9.89, 9.901, 4882.0], ["2026-09-04T17:10:00+00:00", 9.89, 9.89, 9.77, 9.8699, 40372.0], ["2026-09-04T17:11:00+00:00", 9.865, 9.8684, 9.85, 9.865, 1793.0], ["2026-09-04T17:12:00+00:00", 9.86, 9.88, 9.86, 9.8698, 10548.0], ["2026-09-04T17:13:00+00:00", 9.8571, 9.86, 9.85, 9.86, 5951.0], ["2026-09-04T17:14:00+00:00", 9.8501, 9.88, 9.8401, 9.855, 11229.0], ["2026-09-04T17:15:00+00:00", 9.8699, 9.87, 9.8699, 9.87, 2816.0], ["2026-09-04T17:16:00+00:00", 9.87, 9.87, 9.81, 9.81, 13150.0], ["2026-09-04T17:17:00+00:00", 9.83, 9.84, 9.8038, 9.81, 4311.0], ["2026-09-04T17:18:00+00:00", 9.81, 9.83, 9.79, 9.7945, 15434.0], ["2026-09-04T17:19:00+00:00", 9.8, 9.81, 9.7513, 9.79, 14725.0], ["2026-09-04T17:20:00+00:00", 9.7858, 9.8049, 9.75, 9.754, 8666.0], ["2026-09-04T17:21:00+00:00", 9.77, 9.7998, 9.7668, 9.79, 6924.0], ["2026-09-04T17:22:00+00:00", 9.79, 9.79, 9.75, 9.76, 19750.0], ["2026-09-04T17:23:00+00:00", 9.7733, 9.79, 9.77, 9.79, 8882.0], ["2026-09-04T17:24:00+00:00", 9.785, 9.8, 9.7833, 9.7861, 12246.0], ["2026-09-04T17:25:00+00:00", 9.789, 9.8, 9.781, 9.8, 12030.0], ["2026-09-04T17:26:00+00:00", 9.79, 9.83, 9.7778, 9.78, 35848.0], ["2026-09-04T17:27:00+00:00", 9.7705, 9.78, 9.73, 9.745, 14351.0], ["2026-09-04T17:28:00+00:00", 9.74, 9.74, 9.6568, 9.6681, 49207.0], ["2026-09-04T17:29:00+00:00", 9.66, 9.679, 9.65, 9.679, 12081.0], ["2026-09-04T17:30:00+00:00", 9.675, 9.72, 9.67, 9.6908, 26859.0], ["2026-09-04T17:31:00+00:00", 9.7, 9.73, 9.695, 9.72, 6747.0], ["2026-09-04T17:32:00+00:00", 9.73, 9.7381, 9.71, 9.71, 9185.0], ["2026-09-04T17:33:00+00:00", 9.73, 9.73, 9.66, 9.7054, 12655.0], ["2026-09-04T17:34:00+00:00", 9.6914, 9.7261, 9.6914, 9.715, 2796.0], ["2026-09-04T17:35:00+00:00", 9.715, 9.7292, 9.7027, 9.715, 6018.0], ["2026-09-04T17:36:00+00:00", 9.715, 9.715, 9.71, 9.71, 2194.0], ["2026-09-04T17:37:00+00:00", 9.704, 9.72, 9.6866, 9.71, 7912.0], ["2026-09-04T17:38:00+00:00", 9.71, 9.73, 9.7038, 9.73, 5360.0], ["2026-09-04T17:39:00+00:00", 9.7399, 9.74, 9.73, 9.7361, 14241.0], ["2026-09-04T17:40:00+00:00", 9.735, 9.75, 9.73, 9.75, 8101.0], ["2026-09-04T17:41:00+00:00", 9.7445, 9.78, 9.7445, 9.77, 11803.0], ["2026-09-04T17:42:00+00:00", 9.7557, 9.77, 9.7019, 9.7019, 9267.0], ["2026-09-04T17:43:00+00:00", 9.71, 9.745, 9.69, 9.745, 42099.0], ["2026-09-04T17:44:00+00:00", 9.73, 9.75, 9.72, 9.737, 5523.0], ["2026-09-04T17:45:00+00:00", 9.7301, 9.74, 9.685, 9.7, 25068.0], ["2026-09-04T17:46:00+00:00", 9.7, 9.7252, 9.7, 9.72, 4370.0], ["2026-09-04T17:47:00+00:00", 9.72, 9.72, 9.71, 9.71, 4893.0], ["2026-09-04T17:48:00+00:00", 9.71, 9.7299, 9.7, 9.7, 2582.0], ["2026-09-04T17:49:00+00:00", 9.7194, 9.725, 9.71, 9.72, 4484.0], ["2026-09-04T17:50:00+00:00", 9.725, 9.725, 9.69, 9.69, 5980.0], ["2026-09-04T17:51:00+00:00", 9.6982, 9.7, 9.6928, 9.7, 13134.0], ["2026-09-04T17:52:00+00:00", 9.7, 9.71, 9.7, 9.7039, 5402.0], ["2026-09-04T17:53:00+00:00", 9.7, 9.72, 9.69, 9.72, 6836.0], ["2026-09-04T17:54:00+00:00", 9.725, 9.725, 9.65, 9.65, 25782.0], ["2026-09-04T17:55:00+00:00", 9.665, 9.68, 9.65, 9.665, 5291.0], ["2026-09-04T17:56:00+00:00", 9.6678, 9.6877, 9.6678, 9.675, 4257.0], ["2026-09-04T17:57:00+00:00", 9.6701, 9.6701, 9.64, 9.6445, 9311.0], ["2026-09-04T17:58:00+00:00", 9.65, 9.66, 9.6245, 9.6245, 5429.0], ["2026-09-04T17:59:00+00:00", 9.63, 9.65, 9.58, 9.5838, 26821.0], ["2026-09-04T18:00:00+00:00", 9.585, 9.63, 9.585, 9.59, 42197.0], ["2026-09-04T18:01:00+00:00", 9.59, 9.605, 9.57, 9.575, 11304.0], ["2026-09-04T18:02:00+00:00", 9.57, 9.5999, 9.57, 9.5833, 9292.0], ["2026-09-04T18:03:00+00:00", 9.58, 9.6299, 9.5719, 9.6119, 9532.0], ["2026-09-04T18:04:00+00:00", 9.6217, 9.7, 9.62, 9.6963, 10068.0], ["2026-09-04T18:05:00+00:00", 9.7, 9.7399, 9.66, 9.7349, 19028.0], ["2026-09-04T18:06:00+00:00", 9.72, 9.72, 9.7, 9.7, 6507.0], ["2026-09-04T18:07:00+00:00", 9.6838, 9.69, 9.6261, 9.6261, 6136.0], ["2026-09-04T18:08:00+00:00", 9.621, 9.675, 9.621, 9.675, 8769.0], ["2026-09-04T18:09:00+00:00", 9.6886, 9.69, 9.6801, 9.69, 2788.0], ["2026-09-04T18:10:00+00:00", 9.682, 9.7032, 9.68, 9.68, 8014.0], ["2026-09-04T18:11:00+00:00", 9.69, 9.69, 9.685, 9.685, 2198.0], ["2026-09-04T18:12:00+00:00", 9.7, 9.7, 9.684, 9.6879, 1012.0], ["2026-09-04T18:13:00+00:00", 9.71, 9.71, 9.6919, 9.7047, 3154.0], ["2026-09-04T18:14:00+00:00", 9.7017, 9.7017, 9.68, 9.68, 4991.0], ["2026-09-04T18:15:00+00:00", 9.68, 9.68, 9.62, 9.6201, 25433.0], ["2026-09-04T18:16:00+00:00", 9.63, 9.67, 9.63, 9.67, 16248.0], ["2026-09-04T18:17:00+00:00", 9.6703, 9.69, 9.6703, 9.6894, 7661.0], ["2026-09-04T18:18:00+00:00", 9.6784, 9.735, 9.67, 9.735, 29916.0], ["2026-09-04T18:19:00+00:00", 9.735, 9.78, 9.7298, 9.7501, 34094.0], ["2026-09-04T18:20:00+00:00", 9.725, 9.74, 9.69, 9.695, 33298.0], ["2026-09-04T18:21:00+00:00", 9.695, 9.72, 9.69, 9.6909, 5007.0], ["2026-09-04T18:22:00+00:00", 9.72, 9.72, 9.6941, 9.705, 3843.0], ["2026-09-04T18:23:00+00:00", 9.6936, 9.79, 9.692, 9.79, 8028.0], ["2026-09-04T18:24:00+00:00", 9.7795, 9.7795, 9.7, 9.77, 34212.0], ["2026-09-04T18:25:00+00:00", 9.77, 9.8, 9.71, 9.8, 17848.0], ["2026-09-04T18:26:00+00:00", 9.7938, 9.84, 9.7938, 9.825, 22060.0], ["2026-09-04T18:27:00+00:00", 9.83, 9.84, 9.81, 9.8209, 5225.0], ["2026-09-04T18:28:00+00:00", 9.8399, 9.8399, 9.8, 9.8, 12336.0], ["2026-09-04T18:29:00+00:00", 9.79, 9.79, 9.7528, 9.7528, 12166.0], ["2026-09-04T18:30:00+00:00", 9.765, 9.7652, 9.7338, 9.745, 2765.0], ["2026-09-04T18:31:00+00:00", 9.76, 9.76, 9.72, 9.7238, 3541.0], ["2026-09-04T18:32:00+00:00", 9.73, 9.7598, 9.722, 9.73, 15913.0], ["2026-09-04T18:33:00+00:00", 9.74, 9.75, 9.73, 9.73, 2563.0], ["2026-09-04T18:34:00+00:00", 9.7338, 9.7338, 9.73, 9.73, 2244.0], ["2026-09-04T18:35:00+00:00", 9.73, 9.74, 9.73, 9.7395, 1929.0], ["2026-09-04T18:36:00+00:00", 9.735, 9.7399, 9.68, 9.68, 16546.0], ["2026-09-04T18:37:00+00:00", 9.664, 9.715, 9.65, 9.715, 15347.0], ["2026-09-04T18:38:00+00:00", 9.715, 9.715, 9.715, 9.715, 484.0], ["2026-09-04T18:39:00+00:00", 9.7028, 9.72, 9.7002, 9.71, 4020.0], ["2026-09-04T18:40:00+00:00", 9.7, 9.71, 9.7, 9.7, 4830.0], ["2026-09-04T18:41:00+00:00", 9.71, 9.71, 9.7067, 9.71, 2127.0], ["2026-09-04T18:42:00+00:00", 9.71, 9.73, 9.7, 9.7219, 6229.0], ["2026-09-04T18:43:00+00:00", 9.73, 9.7347, 9.73, 9.7347, 1327.0], ["2026-09-04T18:44:00+00:00", 9.73, 9.7499, 9.73, 9.7455, 12091.0], ["2026-09-04T18:45:00+00:00", 9.75, 9.75, 9.745, 9.745, 3157.0], ["2026-09-04T18:46:00+00:00", 9.7431, 9.75, 9.7301, 9.7301, 2431.0], ["2026-09-04T18:47:00+00:00", 9.7309, 9.74, 9.73, 9.74, 4780.0], ["2026-09-04T18:48:00+00:00", 9.74, 9.745, 9.73, 9.7431, 1788.0], ["2026-09-04T18:49:00+00:00", 9.756, 9.756, 9.7368, 9.75, 1827.0], ["2026-09-04T18:50:00+00:00", 9.745, 9.75, 9.7409, 9.745, 6457.0], ["2026-09-04T18:51:00+00:00", 9.75, 9.765, 9.75, 9.765, 9261.0], ["2026-09-04T18:52:00+00:00", 9.7732, 9.7772, 9.7508, 9.7772, 2043.0], ["2026-09-04T18:53:00+00:00", 9.765, 9.7781, 9.7552, 9.77, 5315.0], ["2026-09-04T18:54:00+00:00", 9.78, 9.79, 9.77, 9.79, 11339.0], ["2026-09-04T18:55:00+00:00", 9.8, 9.8198, 9.79, 9.81, 12750.0], ["2026-09-04T18:56:00+00:00", 9.82, 9.88, 9.8001, 9.86, 52808.0], ["2026-09-04T18:57:00+00:00", 9.88, 9.89, 9.859, 9.875, 16244.0], ["2026-09-04T18:58:00+00:00", 9.875, 9.8856, 9.86, 9.875, 9291.0], ["2026-09-04T18:59:00+00:00", 9.87, 9.93, 9.87, 9.9, 29575.0], ["2026-09-04T19:00:00+00:00", 9.918, 9.918, 9.8508, 9.88, 30081.0], ["2026-09-04T19:01:00+00:00", 9.88, 9.88, 9.8528, 9.86, 22932.0], ["2026-09-04T19:02:00+00:00", 9.88, 9.8999, 9.869, 9.8999, 3061.0], ["2026-09-04T19:03:00+00:00", 9.88, 9.916, 9.8604, 9.905, 7621.0], ["2026-09-04T19:04:00+00:00", 9.89, 9.9186, 9.8737, 9.8887, 22307.0], ["2026-09-04T19:05:00+00:00", 9.9, 9.9, 9.87, 9.89, 2527.0], ["2026-09-04T19:06:00+00:00", 9.89, 9.94, 9.89, 9.93, 24482.0], ["2026-09-04T19:07:00+00:00", 9.93, 9.95, 9.91, 9.92, 22559.0], ["2026-09-04T19:08:00+00:00", 9.92, 9.98, 9.9067, 9.971, 33012.0], ["2026-09-04T19:09:00+00:00", 9.98, 9.98, 9.94, 9.9545, 33194.0], ["2026-09-04T19:10:00+00:00", 9.9509, 9.9597, 9.94, 9.9437, 10208.0], ["2026-09-04T19:11:00+00:00", 9.95, 9.985, 9.94, 9.956, 37171.0], ["2026-09-04T19:12:00+00:00", 9.95, 9.95, 9.92, 9.9268, 6299.0], ["2026-09-04T19:13:00+00:00", 9.9207, 9.96, 9.92, 9.96, 11082.0], ["2026-09-04T19:14:00+00:00", 9.96, 10.03, 9.95, 10.0299, 40475.0], ["2026-09-04T19:15:00+00:00", 10.0399, 10.04, 9.99, 10.01, 19096.0], ["2026-09-04T19:16:00+00:00", 10.02, 10.03, 9.9701, 10.01, 14909.0], ["2026-09-04T19:17:00+00:00", 10.01, 10.1081, 10.01, 10.1081, 42498.0], ["2026-09-04T19:18:00+00:00", 10.1004, 10.11, 10.04, 10.065, 41801.0], ["2026-09-04T19:19:00+00:00", 10.06, 10.11, 10.06, 10.101, 28827.0], ["2026-09-04T19:20:00+00:00", 10.1088, 10.14, 10.1016, 10.125, 54256.0], ["2026-09-04T19:21:00+00:00", 10.13, 10.14, 10.1, 10.1022, 26122.0], ["2026-09-04T19:22:00+00:00", 10.11, 10.13, 10.1, 10.1, 17228.0], ["2026-09-04T19:23:00+00:00", 10.1213, 10.13, 10.1021, 10.1021, 8596.0], ["2026-09-04T19:24:00+00:00", 10.115, 10.121, 10.03, 10.095, 38929.0], ["2026-09-04T19:25:00+00:00", 10.095, 10.15, 10.06, 10.0963, 50089.0], ["2026-09-04T19:26:00+00:00", 10.1199, 10.1199, 10.06, 10.09, 13813.0], ["2026-09-04T19:27:00+00:00", 10.09, 10.13, 10.082, 10.1145, 22325.0], ["2026-09-04T19:28:00+00:00", 10.1028, 10.14, 10.1028, 10.12, 19195.0], ["2026-09-04T19:29:00+00:00", 10.13, 10.17, 10.1201, 10.13, 43819.0], ["2026-09-04T19:30:00+00:00", 10.14, 10.15, 10.11, 10.14, 13752.0], ["2026-09-04T19:31:00+00:00", 10.1223, 10.16, 10.11, 10.14, 21697.0], ["2026-09-04T19:32:00+00:00", 10.14, 10.17, 10.13, 10.135, 9925.0], ["2026-09-04T19:33:00+00:00", 10.135, 10.14, 10.13, 10.14, 7156.0], ["2026-09-04T19:34:00+00:00", 10.145, 10.17, 10.1242, 10.15, 43145.0], ["2026-09-04T19:35:00+00:00", 10.15, 10.16, 10.13, 10.15, 13459.0], ["2026-09-04T19:36:00+00:00", 10.15, 10.16, 10.1421, 10.1538, 9371.0], ["2026-09-04T19:37:00+00:00", 10.155, 10.17, 10.1416, 10.15, 19524.0], ["2026-09-04T19:38:00+00:00", 10.1561, 10.1888, 10.14, 10.1627, 57517.0], ["2026-09-04T19:39:00+00:00", 10.1639, 10.19, 10.1639, 10.165, 30321.0], ["2026-09-04T19:40:00+00:00", 10.16, 10.18, 10.1201, 10.14, 22495.0], ["2026-09-04T19:41:00+00:00", 10.13, 10.14, 10.08, 10.09, 36585.0], ["2026-09-04T19:42:00+00:00", 10.095, 10.11, 10.09, 10.0945, 12934.0], ["2026-09-04T19:43:00+00:00", 10.1, 10.155, 10.1, 10.1445, 27791.0], ["2026-09-04T19:44:00+00:00", 10.15, 10.15, 10.11, 10.12, 30066.0], ["2026-09-04T19:45:00+00:00", 10.12, 10.1294, 10.11, 10.12, 18365.0], ["2026-09-04T19:46:00+00:00", 10.1199, 10.13, 10.11, 10.1102, 18019.0], ["2026-09-04T19:47:00+00:00", 10.13, 10.14, 10.06, 10.07, 32526.0], ["2026-09-04T19:48:00+00:00", 10.07, 10.09, 10.06, 10.0677, 28461.0], ["2026-09-04T19:49:00+00:00", 10.06, 10.065, 10.01, 10.06, 32377.0], ["2026-09-04T19:50:00+00:00", 10.04, 10.04, 9.97, 10.03, 27261.0], ["2026-09-04T19:51:00+00:00", 10.03, 10.07, 10.03, 10.07, 6244.0], ["2026-09-04T19:52:00+00:00", 10.07, 10.1, 10.065, 10.09, 20064.0], ["2026-09-04T19:53:00+00:00", 10.0894, 10.0955, 10.05, 10.0532, 21119.0], ["2026-09-04T19:54:00+00:00", 10.06, 10.06, 10.0, 10.002, 45731.0], ["2026-09-04T19:55:00+00:00", 10.001, 10.01, 9.9301, 9.9301, 29872.0], ["2026-09-04T19:56:00+00:00", 9.933, 9.98, 9.93, 9.975, 18648.0], ["2026-09-04T19:57:00+00:00", 9.975, 10.005, 9.97, 9.995, 37743.0], ["2026-09-04T19:58:00+00:00", 9.995, 9.995, 9.97, 9.975, 38019.0], ["2026-09-04T19:59:00+00:00", 9.975, 10.0, 9.88, 9.9, 177976.0], ["2026-09-04T20:00:00+00:00", 9.92, 9.9257, 9.8816, 9.9, 196566.0]]