[["2026-09-04T13:30:00+00:00", 9.99, 10.005, 9.932, 9.935, 910513.0], ["2026-09-04T13:31:00+00:00", 9.935, 10.015, 9.935, 10.008, 241881.0], ["2026-09-04T13:32:00+00:00", 10.01, 10.0299, 9.995, 10.025, 161793.0], ["2026-09-04T13:33:00+00:00", 10.025, 10.0417, 10.0, 10.0407, 130048.0], ["2026-09-04T13:34:00+00:00", 10.0414, 10.1, 10.0414, 10.095, 291645.0], ["2026-09-04T13:35:00+00:00", 10.1, 10.1064, 10.07, 10.0813, 220102.0], ["2026-09-04T13:36:00+00:00", 10.085, 10.085, 10.02, 10.02, 322925.0], ["2026-09-04T13:37:00+00:00", 10.0287, 10.05, 10.025, 10.05, 139141.0], ["2026-09-04T13:38:00+00:00", 10.0513, 10.0513, 10.015, 10.0299, 102931.0], ["2026-09-04T13:39:00+00:00", 10.0201, 10.03, 10.01, 10.0299, 96992.0], ["2026-09-04T13:40:00+00:00", 10.025, 10.05, 9.99, 9.9999, 225669.0], ["2026-09-04T13:41:00+00:00", 10.0, 10.02, 9.9901, 10.0101, 160884.0], ["2026-09-04T13:42:00+00:00", 10.01, 10.035, 10.005, 10.02, 199584.0], ["2026-09-04T13:43:00+00:00", 10.025, 10.04, 10.025, 10.0336, 152513.0], ["2026-09-04T13:44:00+00:00", 10.035, 10.04, 10.02, 10.02, 151640.0], ["2026-09-04T13:45:00+00:00", 10.025, 10.03, 9.99, 9.995, 222246.0], ["2026-09-04T13:46:00+00:00", 9.995, 10.02, 9.9932, 10.015, 493126.0], ["2026-09-04T13:47:00+00:00", 10.01, 10.0299, 10.005, 10.0282, 323798.0], ["2026-09-04T13:48:00+00:00", 10.0287, 10.03, 10.01, 10.01, 60918.0], ["2026-09-04T13:49:00+00:00", 10.01, 10.02, 10.005, 10.015, 97200.0], ["2026-09-04T13:50:00+00:00", 10.02, 10.0399, 10.015, 10.0234, 146938.0], ["2026-09-04T13:51:00+00:00", 10.03, 10.04, 10.02, 10.035, 64742.0], ["2026-09-04T13:52:00+00:00", 10.03, 10.04, 10.0, 10.025, 736735.0], ["2026-09-04T13:53:00+00:00", 10.025, 10.025, 10.0031, 10.005, 99199.0], ["2026-09-04T13:54:00+00:00", 10.0, 10.0099, 9.98, 10.0, 404286.0], ["2026-09-04T13:55:00+00:00", 9.9932, 10.04, 9.9932, 10.04, 220933.0], ["2026-09-04T13:56:00+00:00", 10.035, 10.05, 10.035, 10.045, 214694.0], ["2026-09-04T13:57:00+00:00", 10.05, 10.065, 10.045, 10.055, 327308.0], ["2026-09-04T13:58:00+00:00", 10.055, 10.07, 10.05, 10.055, 275717.0], ["2026-09-04T13:59:00+00:00", 10.06, 10.06, 10.02, 10.02, 256469.0], ["2026-09-04T14:00:00+00:00", 10.02, 10.03, 10.015, 10.02, 432079.0], ["2026-09-04T14:01:00+00:00", 10.02, 10.0361, 10.0101, 10.03, 89551.0], ["2026-09-04T14:02:00+00:00", 10.025, 10.05, 10.025, 10.0334, 172396.0], ["2026-09-04T14:03:00+00:00", 10.035, 10.035, 9.99, 9.995, 150172.0], ["2026-09-04T14:04:00+00:00", 9.995, 10.03, 9.995, 10.025, 423709.0], ["2026-09-04T14:05:00+00:00", 10.0299, 10.04, 10.0101, 10.015, 131938.0], ["2026-09-04T14:06:00+00:00", 10.01, 10.0183, 10.0, 10.005, 145621.0], ["2026-09-04T14:07:00+00:00", 10.0, 10.0074, 9.99, 10.005, 101222.0], ["2026-09-04T14:08:00+00:00", 10.0, 10.01, 10.0, 10.005, 92540.0], ["2026-09-04T14:09:00+00:00", 10.0033, 10.01, 9.99, 9.995, 65931.0], ["2026-09-04T14:10:00+00:00", 9.99, 10.0, 9.97, 9.975, 193643.0], ["2026-09-04T14:11:00+00:00", 9.975, 9.99, 9.97, 9.9701, 48721.0], ["2026-09-04T14:12:00+00:00", 9.97, 9.97, 9.95, 9.955, 96742.0], ["2026-09-04T14:13:00+00:00", 9.955, 9.975, 9.955, 9.965, 79644.0], ["2026-09-04T14:14:00+00:00", 9.965, 10.0, 9.9632, 9.99, 205906.0], ["2026-09-04T14:15:00+00:00", 9.9901, 10.01, 9.99, 10.0099, 218550.0], ["2026-09-04T14:16:00+00:00", 10.01, 10.05, 10.0, 10.035, 762640.0], ["2026-09-04T14:17:00+00:00", 10.035, 10.04, 10.015, 10.015, 367588.0], ["2026-09-04T14:18:00+00:00", 10.015, 10.03, 10.0128, 10.015, 94778.0], ["2026-09-04T14:19:00+00:00", 10.02, 10.02, 9.98, 9.985, 204404.0], ["2026-09-04T14:20:00+00:00", 9.985, 9.99, 9.97, 9.975, 179369.0], ["2026-09-04T14:21:00+00:00", 9.97, 10.005, 9.97, 10.005, 153345.0], ["2026-09-04T14:22:00+00:00", 10.005, 10.01, 9.99, 9.995, 268889.0], ["2026-09-04T14:23:00+00:00", 9.995, 10.0, 9.99, 9.995, 67978.0], ["2026-09-04T14:24:00+00:00", 9.995, 10.0, 9.98, 9.98, 212935.0], ["2026-09-04T14:25:00+00:00", 9.985, 9.99, 9.98, 9.985, 96830.0], ["2026-09-04T14:26:00+00:00", 9.98, 9.9899, 9.9401, 9.95, 187251.0], ["2026-09-04T14:27:00+00:00", 9.95, 9.97, 9.945, 9.9699, 134236.0], ["2026-09-04T14:28:00+00:00", 9.96, 9.97, 9.96, 9.96, 79034.0], ["2026-09-04T14:29:00+00:00", 9.965, 9.98, 9.96, 9.9728, 99788.0], ["2026-09-04T14:30:00+00:00", 9.98, 9.98, 9.96, 9.96, 139560.0], ["2026-09-04T14:31:00+00:00", 9.965, 9.97, 9.954, 9.96, 216072.0], ["2026-09-04T14:32:00+00:00", 9.965, 9.98, 9.9635, 9.9701, 116101.0], ["2026-09-04T14:33:00+00:00", 9.975, 9.9887, 9.975, 9.9801, 144991.0], ["2026-09-04T14:34:00+00:00", 9.982, 9.985, 9.95, 9.955, 75003.0], ["2026-09-04T14:35:00+00:00", 9.955, 9.9699, 9.9512, 9.965, 36221.0], ["2026-09-04T14:36:00+00:00", 9.965, 9.97, 9.96, 9.97, 93105.0], ["2026-09-04T14:37:00+00:00", 9.9699, 9.9782, 9.9699, 9.975, 91750.0], ["2026-09-04T14:38:00+00:00", 9.97, 9.98, 9.965, 9.975, 42932.0], ["2026-09-04T14:39:00+00:00", 9.975, 9.99, 9.97, 9.9899, 144784.0], ["2026-09-04T14:40:00+00:00", 9.9887, 9.9951, 9.98, 9.9899, 259288.0], ["2026-09-04T14:41:00+00:00", 9.985, 9.99, 9.98, 9.985, 48703.0], ["2026-09-04T14:42:00+00:00", 9.985, 9.985, 9.97, 9.975, 160373.0], ["2026-09-04T14:43:00+00:00", 9.975, 9.98, 9.97, 9.97, 37373.0], ["2026-09-04T14:44:00+00:00", 9.97, 9.98, 9.965, 9.975, 155378.0], ["2026-09-04T14:45:00+00:00", 9.97, 9.98, 9.96, 9.965, 118322.0], ["2026-09-04T14:46:00+00:00", 9.965, 9.97, 9.9601, 9.97, 95032.0], ["2026-09-04T14:47:00+00:00", 9.965, 9.97, 9.955, 9.965, 135876.0], ["2026-09-04T14:48:00+00:00", 9.965, 9.9699, 9.955, 9.955, 116783.0], ["2026-09-04T14:49:00+00:00", 9.9586, 9.96, 9.95, 9.96, 17018.0], ["2026-09-04T14:50:00+00:00", 9.96, 9.975, 9.95, 9.9675, 102263.0], ["2026-09-04T14:51:00+00:00", 9.965, 9.98, 9.96, 9.9751, 143409.0], ["2026-09-04T14:52:00+00:00", 9.9728, 9.98, 9.97, 9.975, 39547.0], ["2026-09-04T14:53:00+00:00", 9.975, 9.98, 9.96, 9.965, 53776.0], ["2026-09-04T14:54:00+00:00", 9.965, 9.965, 9.955, 9.955, 53074.0], ["2026-09-04T14:55:00+00:00", 9.96, 9.9799, 9.96, 9.975, 57794.0], ["2026-09-04T14:56:00+00:00", 9.975, 9.98, 9.96, 9.96, 66764.0], ["2026-09-04T14:57:00+00:00", 9.965, 9.98, 9.965, 9.975, 81073.0], ["2026-09-04T14:58:00+00:00", 9.98, 9.99, 9.975, 9.985, 87497.0], ["2026-09-04T14:59:00+00:00", 9.985, 9.99, 9.98, 9.985, 99116.0], ["2026-09-04T15:00:00+00:00", 9.98, 9.99, 9.98, 9.98, 38934.0], ["2026-09-04T15:01:00+00:00", 9.99, 9.99, 9.98, 9.99, 109691.0], ["2026-09-04T15:02:00+00:00", 9.985, 9.99, 9.98, 9.985, 92023.0], ["2026-09-04T15:03:00+00:00", 9.99, 9.99, 9.97, 9.9808, 253427.0], ["2026-09-04T15:04:00+00:00", 9.9804, 9.99, 9.97, 9.985, 185019.0], ["2026-09-04T15:05:00+00:00", 9.985, 9.99, 9.98, 9.985, 17302.0], ["2026-09-04T15:06:00+00:00", 9.985, 9.99, 9.98, 9.9899, 28441.0], ["2026-09-04T15:07:00+00:00", 9.985, 9.99, 9.98, 9.99, 70403.0], ["2026-09-04T15:08:00+00:00", 9.985, 9.99, 9.98, 9.99, 102570.0], ["2026-09-04T15:09:00+00:00", 9.985, 10.0, 9.985, 9.995, 62175.0], ["2026-09-04T15:10:00+00:00", 9.9973, 10.01, 9.99, 10.005, 52417.0], ["2026-09-04T15:11:00+00:00", 10.005, 10.03, 10.0, 10.025, 273259.0], ["2026-09-04T15:12:00+00:00", 10.0201, 10.03, 10.01, 10.03, 370148.0], ["2026-09-04T15:13:00+00:00", 10.02, 10.03, 10.02, 10.03, 71228.0], ["2026-09-04T15:14:00+00:00", 10.03, 10.04, 10.02, 10.025, 185422.0], ["2026-09-04T15:15:00+00:00", 10.025, 10.03, 10.02, 10.025, 37272.0], ["2026-09-04T15:16:00+00:00", 10.03, 10.03, 10.005, 10.005, 320200.0], ["2026-09-04T15:17:00+00:00", 10.0003, 10.015, 10.0, 10.0115, 104813.0], ["2026-09-04T15:18:00+00:00", 10.01, 10.01, 10.005, 10.005, 40645.0], ["2026-09-04T15:19:00+00:00", 10.005, 10.01, 10.0, 10.01, 36894.0], ["2026-09-04T15:20:00+00:00", 10.0, 10.01, 9.995, 10.0, 60496.0], ["2026-09-04T15:21:00+00:00", 9.995, 10.0, 9.99, 9.99, 11518.0], ["2026-09-04T15:22:00+00:00", 9.995, 10.01, 9.99, 9.9974, 107177.0], ["2026-09-04T15:23:00+00:00", 9.995, 10.01, 9.99, 10.005, 162615.0], ["2026-09-04T15:24:00+00:00", 10.0, 10.005, 9.99, 10.0, 423650.0], ["2026-09-04T15:25:00+00:00", 9.995, 10.0067, 9.98, 10.0, 352358.0], ["2026-09-04T15:26:00+00:00", 9.995, 9.995, 9.98, 9.985, 78156.0], ["2026-09-04T15:27:00+00:00", 9.985, 9.995, 9.98, 9.99, 1515676.0], ["2026-09-04T15:28:00+00:00", 9.995, 10.01, 9.985, 10.005, 465113.0], ["2026-09-04T15:29:00+00:00", 10.0, 10.015, 9.99, 9.995, 1626360.0], ["2026-09-04T15:30:00+00:00", 9.995, 10.01, 9.9901, 10.0, 585377.0], ["2026-09-04T15:31:00+00:00", 10.0, 10.0059, 9.99, 9.99, 197600.0], ["2026-09-04T15:32:00+00:00", 10.0, 10.0, 9.98, 9.98, 183161.0], ["2026-09-04T15:33:00+00:00", 9.9808, 9.99, 9.97, 9.975, 172540.0], ["2026-09-04T15:34:00+00:00", 9.975, 9.98, 9.97, 9.971, 25203.0], ["2026-09-04T15:35:00+00:00", 9.97, 9.98, 9.97, 9.975, 37884.0], ["2026-09-04T15:36:00+00:00", 9.975, 9.98, 9.965, 9.975, 130530.0], ["2026-09-04T15:37:00+00:00", 9.98, 9.99, 9.98, 9.98, 237484.0], ["2026-09-04T15:38:00+00:00", 9.985, 9.99, 9.98, 9.985, 30724.0], ["2026-09-04T15:39:00+00:00", 9.9826, 9.99, 9.98, 9.9829, 57402.0], ["2026-09-04T15:40:00+00:00", 9.98, 9.99, 9.98, 9.985, 33859.0], ["2026-09-04T15:41:00+00:00", 9.99, 10.0, 9.98, 9.99, 84297.0], ["2026-09-04T15:42:00+00:00", 9.995, 10.01, 9.99, 10.005, 158492.0], ["2026-09-04T15:43:00+00:00", 10.005, 10.005, 10.0025, 10.005, 20446.0], ["2026-09-04T15:44:00+00:00", 10.0, 10.01, 10.0, 10.01, 83413.0], ["2026-09-04T15:45:00+00:00", 10.0087, 10.01, 10.0, 10.005, 41594.0], ["2026-09-04T15:46:00+00:00", 10.005, 10.0099, 10.0034, 10.005, 22703.0], ["2026-09-04T15:47:00+00:00", 10.0001, 10.01, 10.0, 10.01, 10505.0], ["2026-09-04T15:48:00+00:00", 10.01, 10.015, 10.0002, 10.015, 40535.0], ["2026-09-04T15:49:00+00:00", 10.01, 10.02, 10.01, 10.015, 107857.0], ["2026-09-04T15:50:00+00:00", 10.015, 10.02, 10.01, 10.0167, 6806.0], ["2026-09-04T15:51:00+00:00", 10.015, 10.02, 10.01, 10.02, 6203.0], ["2026-09-04T15:52:00+00:00", 10.015, 10.015, 10.01, 10.0101, 26812.0], ["2026-09-04T15:53:00+00:00", 10.0106, 10.02, 10.01, 10.0105, 10040.0], ["2026-09-04T15:54:00+00:00", 10.01, 10.03, 10.01, 10.03, 99047.0], ["2026-09-04T15:55:00+00:00", 10.025, 10.03, 10.02, 10.03, 71506.0], ["2026-09-04T15:56:00+00:00", 10.0299, 10.0299, 10.02, 10.025, 28661.0], ["2026-09-04T15:57:00+00:00", 10.02, 10.03, 10.02, 10.025, 61612.0], ["2026-09-04T15:58:00+00:00", 10.0287, 10.03, 10.02, 10.02, 49993.0], ["2026-09-04T15:59:00+00:00", 10.0205, 10.03, 10.02, 10.025, 10253.0], ["2026-09-04T16:00:00+00:00", 10.025, 10.03, 10.0232, 10.03, 6168.0], ["2026-09-04T16:01:00+00:00", 10.0233, 10.0277, 10.02, 10.0225, 8922.0], ["2026-09-04T16:02:00+00:00", 10.025, 10.03, 10.02, 10.025, 42999.0], ["2026-09-04T16:03:00+00:00", 10.03, 10.03, 10.0201, 10.025, 45877.0], ["2026-09-04T16:04:00+00:00", 10.025, 10.0286, 10.02, 10.025, 7843.0], ["2026-09-04T16:05:00+00:00", 10.03, 10.03, 10.0201, 10.025, 26076.0], ["2026-09-04T16:06:00+00:00", 10.0234, 10.03, 10.02, 10.03, 60598.0], ["2026-09-04T16:07:00+00:00", 10.03, 10.04, 10.0227, 10.035, 145144.0], ["2026-09-04T16:08:00+00:00", 10.03, 10.04, 10.03, 10.04, 17802.0], ["2026-09-04T16:09:00+00:00", 10.0399, 10.04, 10.03, 10.0336, 24830.0], ["2026-09-04T16:10:00+00:00", 10.0387, 10.04, 10.03, 10.04, 17915.0], ["2026-09-04T16:11:00+00:00", 10.035, 10.04, 10.035, 10.035, 5566.0], ["2026-09-04T16:12:00+00:00", 10.035, 10.04, 10.03, 10.035, 83449.0], ["2026-09-04T16:13:00+00:00", 10.0305, 10.06, 10.0305, 10.045, 169980.0], ["2026-09-04T16:14:00+00:00", 10.0431, 10.05, 10.04, 10.05, 8363.0], ["2026-09-04T16:15:00+00:00", 10.0477, 10.0599, 10.0433, 10.0529, 72544.0], ["2026-09-04T16:16:00+00:00", 10.055, 10.055, 10.04, 10.0468, 165659.0], ["2026-09-04T16:17:00+00:00", 10.045, 10.045, 10.03, 10.0399, 152647.0], ["2026-09-04T16:18:00+00:00", 10.04, 10.05, 10.03, 10.045, 186080.0], ["2026-09-04T16:19:00+00:00", 10.0401, 10.0469, 10.04, 10.04, 45126.0], ["2026-09-04T16:20:00+00:00", 10.0401, 10.05, 10.04, 10.045, 15547.0], ["2026-09-04T16:21:00+00:00", 10.04, 10.0469, 10.04, 10.045, 15871.0], ["2026-09-04T16:22:00+00:00", 10.0406, 10.0499, 10.04, 10.045, 23068.0], ["2026-09-04T16:23:00+00:00", 10.0405, 10.045, 10.025, 10.025, 120408.0], ["2026-09-04T16:24:00+00:00", 10.025, 10.03, 10.02, 10.025, 31085.0], ["2026-09-04T16:25:00+00:00", 10.025, 10.025, 10.0223, 10.025, 9610.0], ["2026-09-04T16:26:00+00:00", 10.0201, 10.03, 10.0, 10.0, 360767.0], ["2026-09-04T16:27:00+00:00", 10.005, 10.015, 10.0, 10.01, 182601.0], ["2026-09-04T16:28:00+00:00", 10.0101, 10.0183, 10.01, 10.015, 51965.0], ["2026-09-04T16:29:00+00:00", 10.015, 10.02, 10.01, 10.02, 90076.0], ["2026-09-04T16:30:00+00:00", 10.02, 10.03, 10.02, 10.025, 105057.0], ["2026-09-04T16:31:00+00:00", 10.025, 10.04, 10.02, 10.04, 193647.0], ["2026-09-04T16:32:00+00:00", 10.04, 10.04, 10.03, 10.04, 42769.0], ["2026-09-04T16:33:00+00:00", 10.035, 10.04, 10.03, 10.035, 26522.0], ["2026-09-04T16:34:00+00:00", 10.04, 10.04, 10.0301, 10.04, 14391.0], ["2026-09-04T16:35:00+00:00", 10.035, 10.05, 10.03, 10.03, 282393.0], ["2026-09-04T16:36:00+00:00", 10.04, 10.04, 10.0225, 10.025, 19358.0], ["2026-09-04T16:37:00+00:00", 10.025, 10.025, 10.02, 10.025, 18720.0], ["2026-09-04T16:38:00+00:00", 10.025, 10.03, 10.02, 10.025, 29438.0], ["2026-09-04T16:39:00+00:00", 10.0267, 10.03, 10.02, 10.0205, 12682.0], ["2026-09-04T16:40:00+00:00", 10.02, 10.03, 10.02, 10.025, 47961.0], ["2026-09-04T16:41:00+00:00", 10.0266, 10.03, 10.02, 10.03, 103202.0], ["2026-09-04T16:42:00+00:00", 10.025, 10.03, 10.02, 10.025, 61667.0], ["2026-09-04T16:43:00+00:00", 10.03, 10.03, 10.02, 10.0233, 78679.0], ["2026-09-04T16:44:00+00:00", 10.0275, 10.04, 10.02, 10.035, 179812.0], ["2026-09-04T16:45:00+00:00", 10.03, 10.04, 10.03, 10.0399, 54939.0], ["2026-09-04T16:46:00+00:00", 10.03, 10.04, 10.03, 10.035, 18012.0], ["2026-09-04T16:47:00+00:00", 10.04, 10.04, 10.03, 10.035, 24274.0], ["2026-09-04T16:48:00+00:00", 10.03, 10.04, 10.03, 10.04, 52524.0], ["2026-09-04T16:49:00+00:00", 10.035, 10.04, 10.03, 10.03, 30845.0], ["2026-09-04T16:50:00+00:00", 10.035, 10.04, 10.03, 10.04, 30630.0], ["2026-09-04T16:51:00+00:00", 10.0335, 10.04, 10.03, 10.04, 11973.0], ["2026-09-04T16:52:00+00:00", 10.04, 10.05, 10.03, 10.05, 50731.0], ["2026-09-04T16:53:00+00:00", 10.05, 10.05, 10.04, 10.045, 23204.0], ["2026-09-04T16:54:00+00:00", 10.045, 10.05, 10.04, 10.05, 47951.0], ["2026-09-04T16:55:00+00:00", 10.0436, 10.05, 10.0436, 10.05, 9020.0], ["2026-09-04T16:56:00+00:00", 10.045, 10.05, 10.04, 10.05, 39581.0], ["2026-09-04T16:57:00+00:00", 10.045, 10.05, 10.04, 10.04, 26200.0], ["2026-09-04T16:58:00+00:00", 10.0435, 10.05, 10.04, 10.05, 10087.0], ["2026-09-04T16:59:00+00:00", 10.05, 10.05, 10.04, 10.045, 51093.0], ["2026-09-04T17:00:00+00:00", 10.0427, 10.045, 10.03, 10.04, 170981.0], ["2026-09-04T17:01:00+00:00", 10.035, 10.04, 10.035, 10.035, 8674.0], ["2026-09-04T17:02:00+00:00", 10.0301, 10.035, 10.03, 10.035, 25859.0], ["2026-09-04T17:03:00+00:00", 10.035, 10.035, 10.03, 10.0316, 19474.0], ["2026-09-04T17:04:00+00:00", 10.035, 10.04, 10.03, 10.0301, 11810.0], ["2026-09-04T17:05:00+00:00", 10.035, 10.04, 10.0332, 10.035, 11583.0], ["2026-09-04T17:06:00+00:00", 10.035, 10.035, 10.03, 10.0305, 6012.0], ["2026-09-04T17:07:00+00:00", 10.035, 10.04, 10.03, 10.035, 4225.0], ["2026-09-04T17:08:00+00:00", 10.035, 10.04, 10.02, 10.025, 308157.0], ["2026-09-04T17:09:00+00:00", 10.025, 10.03, 10.025, 10.03, 13470.0], ["2026-09-04T17:10:00+00:00", 10.03, 10.03, 10.025, 10.025, 13913.0], ["2026-09-04T17:11:00+00:00", 10.025, 10.03, 10.02, 10.025, 53202.0], ["2026-09-04T17:12:00+00:00", 10.025, 10.0299, 10.02, 10.025, 16178.0], ["2026-09-04T17:13:00+00:00", 10.0223, 10.03, 10.02, 10.025, 72226.0], ["2026-09-04T17:14:00+00:00", 10.025, 10.03, 10.02, 10.02, 16558.0], ["2026-09-04T17:15:00+00:00", 10.025, 10.025, 10.02, 10.025, 6728.0], ["2026-09-04T17:16:00+00:00", 10.02, 10.03, 10.02, 10.025, 8839.0], ["2026-09-04T17:17:00+00:00", 10.025, 10.0299, 10.02, 10.025, 25273.0], ["2026-09-04T17:18:00+00:00", 10.025, 10.03, 10.0232, 10.0232, 10482.0], ["2026-09-04T17:19:00+00:00", 10.025, 10.03, 10.02, 10.025, 28125.0], ["2026-09-04T17:20:00+00:00", 10.025, 10.03, 10.02, 10.025, 6967.0], ["2026-09-04T17:21:00+00:00", 10.025, 10.03, 10.015, 10.0199, 70602.0], ["2026-09-04T17:22:00+00:00", 10.02, 10.02, 10.01, 10.015, 66027.0], ["2026-09-04T17:23:00+00:00", 10.0183, 10.0199, 10.0101, 10.015, 13969.0], ["2026-09-04T17:24:00+00:00", 10.0199, 10.02, 10.01, 10.015, 59450.0], ["2026-09-04T17:25:00+00:00", 10.015, 10.02, 10.01, 10.015, 6106.0], ["2026-09-04T17:26:00+00:00", 10.015, 10.015, 10.01, 10.015, 15617.0], ["2026-09-04T17:27:00+00:00", 10.015, 10.015, 10.01, 10.01, 12454.0], ["2026-09-04T17:28:00+00:00", 10.015, 10.0199, 10.01, 10.0199, 10417.0], ["2026-09-04T17:29:00+00:00", 10.011, 10.015, 10.0, 10.0014, 52089.0], ["2026-09-04T17:30:00+00:00", 10.0005, 10.01, 10.0005, 10.005, 58735.0], ["2026-09-04T17:31:00+00:00", 10.005, 10.005, 10.0, 10.005, 5605.0], ["2026-09-04T17:32:00+00:00", 10.005, 10.01, 10.0, 10.01, 48246.0], ["2026-09-04T17:33:00+00:00", 10.005, 10.0099, 10.0, 10.005, 19824.0], ["2026-09-04T17:34:00+00:00", 10.005, 10.005, 9.9932, 9.995, 100451.0], ["2026-09-04T17:35:00+00:00", 9.9937, 9.9965, 9.99, 9.9901, 6945.0], ["2026-09-04T17:36:00+00:00", 9.99, 9.995, 9.99, 9.995, 8663.0], ["2026-09-04T17:37:00+00:00", 9.9924, 9.9999, 9.99, 9.995, 13617.0], ["2026-09-04T17:38:00+00:00", 9.99, 10.0, 9.99, 9.99, 36916.0], ["2026-09-04T17:39:00+00:00", 9.9906, 10.0, 9.985, 9.985, 92556.0], ["2026-09-04T17:40:00+00:00", 9.9899, 9.99, 9.98, 9.9899, 53287.0], ["2026-09-04T17:41:00+00:00", 9.985, 9.99, 9.98, 9.985, 8665.0], ["2026-09-04T17:42:00+00:00", 9.985, 9.99, 9.98, 9.985, 5902.0], ["2026-09-04T17:43:00+00:00", 9.985, 9.99, 9.98, 9.985, 16084.0], ["2026-09-04T17:44:00+00:00", 9.9834, 9.9899, 9.98, 9.985, 20392.0], ["2026-09-04T17:45:00+00:00", 9.9828, 9.985, 9.98, 9.985, 58300.0], ["2026-09-04T17:46:00+00:00", 9.9826, 9.9899, 9.9826, 9.985, 7626.0], ["2026-09-04T17:47:00+00:00", 9.985, 9.99, 9.98, 9.985, 11783.0], ["2026-09-04T17:48:00+00:00", 9.985, 9.99, 9.9831, 9.99, 4248.0], ["2026-09-04T17:49:00+00:00", 9.99, 9.99, 9.98, 9.985, 16644.0], ["2026-09-04T17:50:00+00:00", 9.98, 9.99, 9.98, 9.985, 30860.0], ["2026-09-04T17:51:00+00:00", 9.985, 9.9899, 9.98, 9.985, 4371.0], ["2026-09-04T17:52:00+00:00", 9.9833, 9.99, 9.98, 9.985, 12150.0], ["2026-09-04T17:53:00+00:00", 9.985, 9.99, 9.98, 9.99, 8426.0], ["2026-09-04T17:54:00+00:00", 9.9899, 9.99, 9.98, 9.985, 9187.0], ["2026-09-04T17:55:00+00:00", 9.985, 9.99, 9.9806, 9.985, 19590.0], ["2026-09-04T17:56:00+00:00", 9.99, 9.99, 9.9814, 9.985, 2983.0], ["2026-09-04T17:57:00+00:00", 9.985, 9.99, 9.9834, 9.99, 21067.0], ["2026-09-04T17:58:00+00:00", 9.985, 9.99, 9.9828, 9.99, 9716.0], ["2026-09-04T17:59:00+00:00", 9.985, 10.0, 9.985, 9.985, 129951.0], ["2026-09-04T18:00:00+00:00", 9.9885, 10.0, 9.985, 9.995, 38037.0], ["2026-09-04T18:01:00+00:00", 9.995, 9.995, 9.99, 9.995, 38097.0], ["2026-09-04T18:02:00+00:00", 9.995, 9.995, 9.985, 9.985, 58090.0], ["2026-09-04T18:03:00+00:00", 9.985, 9.99, 9.98, 9.985, 40967.0], ["2026-09-04T18:04:00+00:00", 9.985, 9.99, 9.985, 9.985, 3009.0], ["2026-09-04T18:05:00+00:00", 9.985, 9.985, 9.98, 9.985, 6900.0], ["2026-09-04T18:06:00+00:00", 9.985, 9.985, 9.9823, 9.985, 3405.0], ["2026-09-04T18:07:00+00:00", 9.985, 9.985, 9.98, 9.985, 12692.0], ["2026-09-04T18:08:00+00:00", 9.985, 9.985, 9.985, 9.985, 15009.0], ["2026-09-04T18:09:00+00:00", 9.985, 9.99, 9.98, 9.985, 19191.0], ["2026-09-04T18:10:00+00:00", 9.9887, 10.0, 9.98, 9.995, 119931.0], ["2026-09-04T18:11:00+00:00", 9.9919, 10.0, 9.99, 9.995, 11953.0], ["2026-09-04T18:12:00+00:00", 9.995, 9.995, 9.99, 9.995, 17706.0], ["2026-09-04T18:13:00+00:00", 9.995, 9.995, 9.99, 9.99, 8182.0], ["2026-09-04T18:14:00+00:00", 9.995, 9.995, 9.99, 9.995, 7358.0], ["2026-09-04T18:15:00+00:00", 9.995, 10.0, 9.99, 9.995, 20297.0], ["2026-09-04T18:16:00+00:00", 9.995, 10.0, 9.99, 9.995, 24237.0], ["2026-09-04T18:17:00+00:00", 9.995, 10.0, 9.99, 9.995, 17174.0], ["2026-09-04T18:18:00+00:00", 9.995, 9.995, 9.9901, 9.995, 9602.0], ["2026-09-04T18:19:00+00:00", 9.995, 10.0, 9.9913, 9.995, 29719.0], ["2026-09-04T18:20:00+00:00", 9.995, 10.0, 9.99, 9.995, 45200.0], ["2026-09-04T18:21:00+00:00", 10.0, 10.0, 9.9936, 9.995, 7041.0], ["2026-09-04T18:22:00+00:00", 9.995, 10.01, 9.995, 10.0028, 42968.0], ["2026-09-04T18:23:00+00:00", 10.01, 10.015, 10.0, 10.015, 51105.0], ["2026-09-04T18:24:00+00:00", 10.015, 10.02, 10.01, 10.01, 34318.0], ["2026-09-04T18:25:00+00:00", 10.02, 10.02, 10.01, 10.02, 11864.0], ["2026-09-04T18:26:00+00:00", 10.015, 10.02, 10.01, 10.015, 18506.0], ["2026-09-04T18:27:00+00:00", 10.0165, 10.02, 10.01, 10.02, 15324.0], ["2026-09-04T18:28:00+00:00", 10.015, 10.02, 10.01, 10.015, 15009.0], ["2026-09-04T18:29:00+00:00", 10.02, 10.02, 10.0136, 10.015, 12069.0], ["2026-09-04T18:30:00+00:00", 10.0199, 10.02, 10.01, 10.015, 30088.0], ["2026-09-04T18:31:00+00:00", 10.015, 10.015, 10.0135, 10.0135, 6137.0], ["2026-09-04T18:32:00+00:00", 10.0102, 10.0199, 10.0001, 10.0109, 197701.0], ["2026-09-04T18:33:00+00:00", 10.0108, 10.02, 10.0108, 10.02, 3165.0], ["2026-09-04T18:34:00+00:00", 10.015, 10.0166, 10.01, 10.0166, 18042.0], ["2026-09-04T18:35:00+00:00", 10.015, 10.015, 10.015, 10.015, 14648.0], ["2026-09-04T18:36:00+00:00", 10.015, 10.0164, 10.01, 10.015, 6809.0], ["2026-09-04T18:37:00+00:00", 10.015, 10.02, 10.01, 10.015, 22556.0], ["2026-09-04T18:38:00+00:00", 10.015, 10.02, 10.01, 10.013, 14799.0], ["2026-09-04T18:39:00+00:00", 10.01, 10.0165, 10.01, 10.0106, 32470.0], ["2026-09-04T18:40:00+00:00", 10.015, 10.02, 10.01, 10.015, 11295.0], ["2026-09-04T18:41:00+00:00", 10.015, 10.02, 10.005, 10.015, 154944.0], ["2026-09-04T18:42:00+00:00", 10.0176, 10.02, 10.015, 10.015, 23738.0], ["2026-09-04T18:43:00+00:00", 10.015, 10.02, 10.015, 10.015, 14618.0], ["2026-09-04T18:44:00+00:00", 10.015, 10.02, 10.01, 10.015, 14028.0], ["2026-09-04T18:45:00+00:00", 10.015, 10.02, 10.01, 10.015, 7760.0], ["2026-09-04T18:46:00+00:00", 10.015, 10.0191, 10.015, 10.0167, 4302.0], ["2026-09-04T18:47:00+00:00", 10.015, 10.02, 10.01, 10.015, 5682.0], ["2026-09-04T18:48:00+00:00", 10.015, 10.02, 10.015, 10.015, 17745.0], ["2026-09-04T18:49:00+00:00", 10.015, 10.02, 10.01, 10.0134, 29563.0], ["2026-09-04T18:50:00+00:00", 10.02, 10.02, 10.01, 10.01, 30238.0], ["2026-09-04T18:51:00+00:00", 10.015, 10.02, 10.01, 10.01, 17427.0], ["2026-09-04T18:52:00+00:00", 10.01, 10.02, 10.01, 10.0102, 5043.0], ["2026-09-04T18:53:00+00:00", 10.01, 10.02, 10.0, 10.005, 115290.0], ["2026-09-04T18:54:00+00:00", 10.005, 10.02, 10.005, 10.015, 70066.0], ["2026-09-04T18:55:00+00:00", 10.0114, 10.015, 10.01, 10.0133, 6628.0], ["2026-09-04T18:56:00+00:00", 10.015, 10.02, 10.01, 10.0101, 12888.0], ["2026-09-04T18:57:00+00:00", 10.015, 10.015, 10.015, 10.015, 5811.0], ["2026-09-04T18:58:00+00:00", 10.015, 10.02, 10.0114, 10.0114, 12722.0], ["2026-09-04T18:59:00+00:00", 10.015, 10.0173, 10.01, 10.0173, 13443.0], ["2026-09-04T19:00:00+00:00", 10.0101, 10.02, 10.01, 10.015, 19208.0], ["2026-09-04T19:01:00+00:00", 10.02, 10.02, 10.01, 10.015, 20142.0], ["2026-09-04T19:02:00+00:00", 10.01, 10.015, 10.005, 10.005, 73259.0], ["2026-09-04T19:03:00+00:00", 10.005, 10.015, 10.005, 10.0135, 55001.0], ["2026-09-04T19:04:00+00:00", 10.0134, 10.02, 10.0134, 10.015, 50033.0], ["2026-09-04T19:05:00+00:00", 10.015, 10.02, 10.0101, 10.015, 32583.0], ["2026-09-04T19:06:00+00:00", 10.0199, 10.0199, 10.01, 10.0109, 103554.0], ["2026-09-04T19:07:00+00:00", 10.01, 10.01, 10.0, 10.0, 52339.0], ["2026-09-04T19:08:00+00:00", 10.0035, 10.01, 10.0, 10.005, 47817.0], ["2026-09-04T19:09:00+00:00", 10.005, 10.01, 10.0001, 10.005, 17797.0], ["2026-09-04T19:10:00+00:00", 10.005, 10.01, 10.0, 10.005, 59757.0], ["2026-09-04T19:11:00+00:00", 10.01, 10.0299, 10.0, 10.025, 229354.0], ["2026-09-04T19:12:00+00:00", 10.0201, 10.03, 10.02, 10.0205, 22427.0], ["2026-09-04T19:13:00+00:00", 10.02, 10.025, 10.02, 10.025, 16436.0], ["2026-09-04T19:14:00+00:00", 10.02, 10.02, 10.015, 10.015, 128106.0], ["2026-09-04T19:15:00+00:00", 10.015, 10.02, 10.01, 10.015, 66520.0], ["2026-09-04T19:16:00+00:00", 10.02, 10.02, 10.01, 10.015, 14017.0], ["2026-09-04T19:17:00+00:00", 10.015, 10.02, 10.01, 10.015, 20046.0], ["2026-09-04T19:18:00+00:00", 10.015, 10.0165, 10.01, 10.0136, 11712.0], ["2026-09-04T19:19:00+00:00", 10.015, 10.02, 10.0104, 10.02, 24218.0], ["2026-09-04T19:20:00+00:00", 10.0127, 10.03, 10.01, 10.025, 68590.0], ["2026-09-04T19:21:00+00:00", 10.0248, 10.03, 10.02, 10.02, 9150.0], ["2026-09-04T19:22:00+00:00", 10.025, 10.03, 10.02, 10.025, 56858.0], ["2026-09-04T19:23:00+00:00", 10.025, 10.03, 10.02, 10.025, 24834.0], ["2026-09-04T19:24:00+00:00", 10.02, 10.04, 10.02, 10.035, 85326.0], ["2026-09-04T19:25:00+00:00", 10.035, 10.04, 10.03, 10.0301, 46172.0], ["2026-09-04T19:26:00+00:00", 10.0399, 10.04, 10.03, 10.035, 17973.0], ["2026-09-04T19:27:00+00:00", 10.035, 10.04, 10.0323, 10.035, 18226.0], ["2026-09-04T19:28:00+00:00", 10.035, 10.04, 10.03, 10.035, 40765.0], ["2026-09-04T19:29:00+00:00", 10.035, 10.04, 10.02, 10.02, 121144.0], ["2026-09-04T19:30:00+00:00", 10.025, 10.04, 10.02, 10.04, 126007.0], ["2026-09-04T19:31:00+00:00", 10.04, 10.05, 10.03, 10.045, 134515.0], ["2026-09-04T19:32:00+00:00", 10.045, 10.05, 10.04, 10.045, 61162.0], ["2026-09-04T19:33:00+00:00", 10.04, 10.0499, 10.04, 10.0475, 103294.0], ["2026-09-04T19:34:00+00:00", 10.0407, 10.05, 10.04, 10.045, 42362.0], ["2026-09-04T19:35:00+00:00", 10.04, 10.05, 10.04, 10.05, 178583.0], ["2026-09-04T19:36:00+00:00", 10.05, 10.05, 10.04, 10.045, 93630.0], ["2026-09-04T19:37:00+00:00", 10.045, 10.05, 10.04, 10.04, 118664.0], ["2026-09-04T19:38:00+00:00", 10.05, 10.05, 10.03, 10.045, 216570.0], ["2026-09-04T19:39:00+00:00", 10.045, 10.06, 10.04, 10.055, 176808.0], ["2026-09-04T19:40:00+00:00", 10.06, 10.06, 10.05, 10.055, 75499.0], ["2026-09-04T19:41:00+00:00", 10.055, 10.06, 10.05, 10.05, 50057.0], ["2026-09-04T19:42:00+00:00", 10.05, 10.05, 10.045, 10.045, 126956.0], ["2026-09-04T19:43:00+00:00", 10.045, 10.05, 10.04, 10.045, 71753.0], ["2026-09-04T19:44:00+00:00", 10.05, 10.05, 10.04, 10.045, 45011.0], ["2026-09-04T19:45:00+00:00", 10.045, 10.06, 10.04, 10.04, 147793.0], ["2026-09-04T19:46:00+00:00", 10.045, 10.0499, 10.04, 10.045, 36348.0], ["2026-09-04T19:47:00+00:00", 10.045, 10.05, 10.04, 10.045, 42167.0], ["2026-09-04T19:48:00+00:00", 10.04, 10.04, 10.03, 10.035, 153189.0], ["2026-09-04T19:49:00+00:00", 10.035, 10.04, 10.035, 10.035, 25376.0], ["2026-09-04T19:50:00+00:00", 10.035, 10.0399, 10.03, 10.035, 120876.0], ["2026-09-04T19:51:00+00:00", 10.035, 10.0464, 10.0333, 10.045, 125093.0], ["2026-09-04T19:52:00+00:00", 10.045, 10.0499, 10.035, 10.045, 150005.0], ["2026-09-04T19:53:00+00:00", 10.0465, 10.0499, 10.04, 10.045, 51544.0], ["2026-09-04T19:54:00+00:00", 10.045, 10.0499, 10.03, 10.035, 133077.0], ["2026-09-04T19:55:00+00:00", 10.035, 10.04, 10.03, 10.035, 91707.0], ["2026-09-04T19:56:00+00:00", 10.035, 10.05, 10.03, 10.045, 205122.0], ["2026-09-04T19:57:00+00:00", 10.045, 10.05, 10.04, 10.045, 233935.0], ["2026-09-04T19:58:00+00:00", 10.045, 10.05, 10.04, 10.045, 284467.0], ["2026-09-04T19:59:00+00:00", 10.045, 10.05, 10.03, 10.04, 1215748.0], ["2026-09-04T20:00:00+00:00", 10.04, 10.04, 10.04, 10.04, 1842.0]]