[["2026-09-04T13:30:00+00:00", 9.69, 9.78, 9.68, 9.7585, 391977.0], ["2026-09-04T13:31:00+00:00", 9.75, 9.77, 9.72, 9.72, 42673.0], ["2026-09-04T13:32:00+00:00", 9.73, 9.755, 9.67, 9.6874, 89107.0], ["2026-09-04T13:33:00+00:00", 9.68, 9.74, 9.68, 9.73, 18163.0], ["2026-09-04T13:34:00+00:00", 9.72, 9.72, 9.685, 9.715, 39480.0], ["2026-09-04T13:35:00+00:00", 9.72, 9.78, 9.7099, 9.73, 51922.0], ["2026-09-04T13:36:00+00:00", 9.725, 9.7559, 9.62, 9.63, 97806.0], ["2026-09-04T13:37:00+00:00", 9.63, 9.678, 9.62, 9.6472, 39323.0], ["2026-09-04T13:38:00+00:00", 9.6411, 9.67, 9.56, 9.57, 93228.0], ["2026-09-04T13:39:00+00:00", 9.57, 9.58, 9.55, 9.55, 78211.0], ["2026-09-04T13:40:00+00:00", 9.555, 9.6076, 9.555, 9.595, 53150.0], ["2026-09-04T13:41:00+00:00", 9.59, 9.64, 9.54, 9.63, 84827.0], ["2026-09-04T13:42:00+00:00", 9.62, 9.65, 9.615, 9.6399, 81461.0], ["2026-09-04T13:43:00+00:00", 9.635, 9.64, 9.58, 9.59, 46931.0], ["2026-09-04T13:44:00+00:00", 9.6, 9.61, 9.58, 9.605, 29849.0], ["2026-09-04T13:45:00+00:00", 9.605, 9.6495, 9.59, 9.62, 49266.0], ["2026-09-04T13:46:00+00:00", 9.62, 9.6296, 9.6098, 9.615, 29663.0], ["2026-09-04T13:47:00+00:00", 9.615, 9.64, 9.615, 9.6399, 19401.0], ["2026-09-04T13:48:00+00:00", 9.63, 9.67, 9.63, 9.67, 26481.0], ["2026-09-04T13:49:00+00:00", 9.665, 9.67, 9.6301, 9.67, 60365.0], ["2026-09-04T13:50:00+00:00", 9.665, 9.67, 9.61, 9.61, 34034.0], ["2026-09-04T13:51:00+00:00", 9.615, 9.635, 9.61, 9.63, 21262.0], ["2026-09-04T13:52:00+00:00", 9.64, 9.66, 9.64, 9.645, 44331.0], ["2026-09-04T13:53:00+00:00", 9.645, 9.65, 9.63, 9.63, 29173.0], ["2026-09-04T13:54:00+00:00", 9.625, 9.64, 9.61, 9.635, 42710.0], ["2026-09-04T13:55:00+00:00", 9.64, 9.6967, 9.64, 9.6931, 45421.0], ["2026-09-04T13:56:00+00:00", 9.695, 9.705, 9.68, 9.69, 34090.0], ["2026-09-04T13:57:00+00:00", 9.6999, 9.705, 9.69, 9.6904, 14266.0], ["2026-09-04T13:58:00+00:00", 9.7, 9.7092, 9.66, 9.665, 29021.0], ["2026-09-04T13:59:00+00:00", 9.66, 9.66, 9.64, 9.655, 24892.0], ["2026-09-04T14:00:00+00:00", 9.66, 9.66, 9.635, 9.6485, 40458.0], ["2026-09-04T14:01:00+00:00", 9.64, 9.645, 9.615, 9.6412, 26259.0], ["2026-09-04T14:02:00+00:00", 9.64, 9.6419, 9.605, 9.615, 67123.0], ["2026-09-04T14:03:00+00:00", 9.615, 9.63, 9.57, 9.5722, 64474.0], ["2026-09-04T14:04:00+00:00", 9.575, 9.6, 9.555, 9.5988, 52616.0], ["2026-09-04T14:05:00+00:00", 9.6, 9.625, 9.6, 9.625, 27001.0], ["2026-09-04T14:06:00+00:00", 9.625, 9.63, 9.6, 9.63, 16822.0], ["2026-09-04T14:07:00+00:00", 9.63, 9.64, 9.62, 9.625, 17955.0], ["2026-09-04T14:08:00+00:00", 9.625, 9.63, 9.6, 9.61, 76699.0], ["2026-09-04T14:09:00+00:00", 9.61, 9.615, 9.6, 9.605, 26157.0], ["2026-09-04T14:10:00+00:00", 9.6, 9.6095, 9.58, 9.59, 51237.0], ["2026-09-04T14:11:00+00:00", 9.5966, 9.6, 9.575, 9.575, 26445.0], ["2026-09-04T14:12:00+00:00", 9.58, 9.585, 9.555, 9.585, 32776.0], ["2026-09-04T14:13:00+00:00", 9.585, 9.6, 9.57, 9.58, 27341.0], ["2026-09-04T14:14:00+00:00", 9.58, 9.6, 9.575, 9.6, 21908.0], ["2026-09-04T14:15:00+00:00", 9.6, 9.605, 9.5542, 9.5696, 47490.0], ["2026-09-04T14:16:00+00:00", 9.56, 9.565, 9.52, 9.535, 98650.0], ["2026-09-04T14:17:00+00:00", 9.5301, 9.54, 9.52, 9.5302, 23634.0], ["2026-09-04T14:18:00+00:00", 9.53, 9.54, 9.5201, 9.535, 16343.0], ["2026-09-04T14:19:00+00:00", 9.54, 9.545, 9.49, 9.495, 119269.0], ["2026-09-04T14:20:00+00:00", 9.495, 9.53, 9.495, 9.52, 33079.0], ["2026-09-04T14:21:00+00:00", 9.52, 9.545, 9.515, 9.5405, 19869.0], ["2026-09-04T14:22:00+00:00", 9.5401, 9.545, 9.52, 9.535, 32188.0], ["2026-09-04T14:23:00+00:00", 9.53, 9.5495, 9.525, 9.545, 19884.0], ["2026-09-04T14:24:00+00:00", 9.545, 9.561, 9.545, 9.555, 21998.0], ["2026-09-04T14:25:00+00:00", 9.56, 9.58, 9.56, 9.57, 59287.0], ["2026-09-04T14:26:00+00:00", 9.575, 9.575, 9.545, 9.56, 16878.0], ["2026-09-04T14:27:00+00:00", 9.5538, 9.57, 9.55, 9.555, 20612.0], ["2026-09-04T14:28:00+00:00", 9.555, 9.57, 9.545, 9.56, 23855.0], ["2026-09-04T14:29:00+00:00", 9.555, 9.57, 9.545, 9.555, 18601.0], ["2026-09-04T14:30:00+00:00", 9.56, 9.585, 9.56, 9.5801, 40627.0], ["2026-09-04T14:31:00+00:00", 9.59, 9.65, 9.59, 9.645, 61812.0], ["2026-09-04T14:32:00+00:00", 9.64, 9.64, 9.6, 9.6, 37388.0], ["2026-09-04T14:33:00+00:00", 9.595, 9.605, 9.58, 9.5895, 18036.0], ["2026-09-04T14:34:00+00:00", 9.5814, 9.5981, 9.575, 9.575, 21934.0], ["2026-09-04T14:35:00+00:00", 9.59, 9.605, 9.585, 9.595, 18156.0], ["2026-09-04T14:36:00+00:00", 9.59, 9.595, 9.565, 9.57, 16010.0], ["2026-09-04T14:37:00+00:00", 9.565, 9.575, 9.565, 9.575, 9902.0], ["2026-09-04T14:38:00+00:00", 9.575, 9.585, 9.57, 9.585, 28654.0], ["2026-09-04T14:39:00+00:00", 9.585, 9.6, 9.585, 9.6, 12731.0], ["2026-09-04T14:40:00+00:00", 9.595, 9.6, 9.59, 9.59, 14423.0], ["2026-09-04T14:41:00+00:00", 9.595, 9.605, 9.59, 9.605, 17142.0], ["2026-09-04T14:42:00+00:00", 9.605, 9.605, 9.565, 9.575, 29030.0], ["2026-09-04T14:43:00+00:00", 9.57, 9.575, 9.56, 9.57, 7369.0], ["2026-09-04T14:44:00+00:00", 9.57, 9.585, 9.5639, 9.575, 44344.0], ["2026-09-04T14:45:00+00:00", 9.58, 9.62, 9.58, 9.62, 20940.0], ["2026-09-04T14:46:00+00:00", 9.62, 9.64, 9.62, 9.64, 26382.0], ["2026-09-04T14:47:00+00:00", 9.64, 9.6481, 9.6, 9.61, 62062.0], ["2026-09-04T14:48:00+00:00", 9.61, 9.62, 9.601, 9.615, 31947.0], ["2026-09-04T14:49:00+00:00", 9.62, 9.625, 9.595, 9.6, 39772.0], ["2026-09-04T14:50:00+00:00", 9.61, 9.62, 9.6, 9.605, 42341.0], ["2026-09-04T14:51:00+00:00", 9.61, 9.62, 9.6, 9.605, 28446.0], ["2026-09-04T14:52:00+00:00", 9.61, 9.62, 9.6, 9.61, 20073.0], ["2026-09-04T14:53:00+00:00", 9.615, 9.62, 9.6, 9.605, 14176.0], ["2026-09-04T14:54:00+00:00", 9.6005, 9.605, 9.585, 9.585, 20084.0], ["2026-09-04T14:55:00+00:00", 9.585, 9.605, 9.585, 9.5981, 11065.0], ["2026-09-04T14:56:00+00:00", 9.595, 9.595, 9.57, 9.575, 16512.0], ["2026-09-04T14:57:00+00:00", 9.58, 9.595, 9.57, 9.595, 42713.0], ["2026-09-04T14:58:00+00:00", 9.595, 9.605, 9.595, 9.605, 11502.0], ["2026-09-04T14:59:00+00:00", 9.6, 9.6, 9.58, 9.595, 41399.0], ["2026-09-04T15:00:00+00:00", 9.595, 9.615, 9.59, 9.605, 26364.0], ["2026-09-04T15:01:00+00:00", 9.605, 9.605, 9.58, 9.595, 21057.0], ["2026-09-04T15:02:00+00:00", 9.595, 9.5995, 9.57, 9.575, 21629.0], ["2026-09-04T15:03:00+00:00", 9.58, 9.595, 9.58, 9.595, 17851.0], ["2026-09-04T15:04:00+00:00", 9.6, 9.605, 9.595, 9.605, 22168.0], ["2026-09-04T15:05:00+00:00", 9.61, 9.61, 9.6, 9.61, 17083.0], ["2026-09-04T15:06:00+00:00", 9.6, 9.6099, 9.59, 9.605, 23057.0], ["2026-09-04T15:07:00+00:00", 9.61, 9.615, 9.605, 9.606, 20020.0], ["2026-09-04T15:08:00+00:00", 9.61, 9.61, 9.5931, 9.6, 28434.0], ["2026-09-04T15:09:00+00:00", 9.6, 9.605, 9.6, 9.605, 16663.0], ["2026-09-04T15:10:00+00:00", 9.605, 9.625, 9.59, 9.6201, 18841.0], ["2026-09-04T15:11:00+00:00", 9.63, 9.64, 9.615, 9.64, 38046.0], ["2026-09-04T15:12:00+00:00", 9.64, 9.65, 9.625, 9.632, 43792.0], ["2026-09-04T15:13:00+00:00", 9.635, 9.64, 9.6336, 9.635, 8802.0], ["2026-09-04T15:14:00+00:00", 9.64, 9.64, 9.63, 9.6392, 12292.0], ["2026-09-04T15:15:00+00:00", 9.64, 9.645, 9.62, 9.62, 42313.0], ["2026-09-04T15:16:00+00:00", 9.625, 9.6262, 9.615, 9.62, 27161.0], ["2026-09-04T15:17:00+00:00", 9.615, 9.615, 9.59, 9.59, 21938.0], ["2026-09-04T15:18:00+00:00", 9.595, 9.6, 9.59, 9.595, 11706.0], ["2026-09-04T15:19:00+00:00", 9.6, 9.615, 9.6, 9.615, 23490.0], ["2026-09-04T15:20:00+00:00", 9.61, 9.615, 9.605, 9.615, 20092.0], ["2026-09-04T15:21:00+00:00", 9.61, 9.62, 9.61, 9.6145, 81175.0], ["2026-09-04T15:22:00+00:00", 9.61, 9.6296, 9.61, 9.62, 20626.0], ["2026-09-04T15:23:00+00:00", 9.63, 9.63, 9.6203, 9.6205, 8249.0], ["2026-09-04T15:24:00+00:00", 9.625, 9.625, 9.61, 9.6195, 15959.0], ["2026-09-04T15:25:00+00:00", 9.615, 9.625, 9.615, 9.625, 14682.0], ["2026-09-04T15:26:00+00:00", 9.63, 9.645, 9.6, 9.605, 132202.0], ["2026-09-04T15:27:00+00:00", 9.6007, 9.6062, 9.59, 9.595, 37587.0], ["2026-09-04T15:28:00+00:00", 9.6, 9.61, 9.595, 9.6095, 27499.0], ["2026-09-04T15:29:00+00:00", 9.605, 9.605, 9.59, 9.5901, 19438.0], ["2026-09-04T15:30:00+00:00", 9.6, 9.6, 9.555, 9.555, 145431.0], ["2026-09-04T15:31:00+00:00", 9.555, 9.555, 9.53, 9.535, 151085.0], ["2026-09-04T15:32:00+00:00", 9.535, 9.54, 9.53, 9.535, 17926.0], ["2026-09-04T15:33:00+00:00", 9.5327, 9.56, 9.525, 9.555, 32375.0], ["2026-09-04T15:34:00+00:00", 9.56, 9.56, 9.55, 9.555, 24541.0], ["2026-09-04T15:35:00+00:00", 9.555, 9.56, 9.55, 9.55, 16548.0], ["2026-09-04T15:36:00+00:00", 9.55, 9.5599, 9.55, 9.55, 9211.0], ["2026-09-04T15:37:00+00:00", 9.552, 9.555, 9.55, 9.555, 8025.0], ["2026-09-04T15:38:00+00:00", 9.555, 9.555, 9.545, 9.545, 50631.0], ["2026-09-04T15:39:00+00:00", 9.5462, 9.56, 9.54, 9.56, 15207.0], ["2026-09-04T15:40:00+00:00", 9.555, 9.5584, 9.545, 9.545, 37399.0], ["2026-09-04T15:41:00+00:00", 9.545, 9.555, 9.54, 9.55, 28635.0], ["2026-09-04T15:42:00+00:00", 9.56, 9.56, 9.545, 9.545, 15714.0], ["2026-09-04T15:43:00+00:00", 9.5457, 9.555, 9.545, 9.555, 11349.0], ["2026-09-04T15:44:00+00:00", 9.555, 9.555, 9.55, 9.555, 6414.0], ["2026-09-04T15:45:00+00:00", 9.56, 9.58, 9.555, 9.575, 35104.0], ["2026-09-04T15:46:00+00:00", 9.5795, 9.585, 9.565, 9.575, 56506.0], ["2026-09-04T15:47:00+00:00", 9.575, 9.575, 9.565, 9.565, 10947.0], ["2026-09-04T15:48:00+00:00", 9.56, 9.57, 9.56, 9.565, 12223.0], ["2026-09-04T15:49:00+00:00", 9.57, 9.575, 9.56, 9.565, 27697.0], ["2026-09-04T15:50:00+00:00", 9.565, 9.57, 9.56, 9.565, 29857.0], ["2026-09-04T15:51:00+00:00", 9.57, 9.59, 9.57, 9.585, 32137.0], ["2026-09-04T15:52:00+00:00", 9.585, 9.61, 9.56, 9.56, 69758.0], ["2026-09-04T15:53:00+00:00", 9.56, 9.565, 9.56, 9.565, 8098.0], ["2026-09-04T15:54:00+00:00", 9.56, 9.5681, 9.555, 9.565, 36323.0], ["2026-09-04T15:55:00+00:00", 9.565, 9.575, 9.56, 9.575, 23945.0], ["2026-09-04T15:56:00+00:00", 9.58, 9.58, 9.575, 9.575, 18746.0], ["2026-09-04T15:57:00+00:00", 9.58, 9.5899, 9.575, 9.585, 17207.0], ["2026-09-04T15:58:00+00:00", 9.5895, 9.59, 9.57, 9.575, 26090.0], ["2026-09-04T15:59:00+00:00", 9.575, 9.58, 9.555, 9.56, 134413.0], ["2026-09-04T16:00:00+00:00", 9.565, 9.565, 9.54, 9.54, 52607.0], ["2026-09-04T16:01:00+00:00", 9.5401, 9.55, 9.535, 9.545, 65865.0], ["2026-09-04T16:02:00+00:00", 9.5499, 9.55, 9.54, 9.54, 34043.0], ["2026-09-04T16:03:00+00:00", 9.5401, 9.55, 9.53, 9.5462, 122902.0], ["2026-09-04T16:04:00+00:00", 9.55, 9.55, 9.54, 9.54, 16696.0], ["2026-09-04T16:05:00+00:00", 9.545, 9.5499, 9.5405, 9.545, 10735.0], ["2026-09-04T16:06:00+00:00", 9.545, 9.5599, 9.545, 9.555, 46618.0], ["2026-09-04T16:07:00+00:00", 9.555, 9.56, 9.55, 9.555, 4556.0], ["2026-09-04T16:08:00+00:00", 9.56, 9.59, 9.555, 9.585, 77461.0], ["2026-09-04T16:09:00+00:00", 9.585, 9.585, 9.565, 9.5701, 47607.0], ["2026-09-04T16:10:00+00:00", 9.58, 9.58, 9.57, 9.575, 6595.0], ["2026-09-04T16:11:00+00:00", 9.58, 9.59, 9.58, 9.585, 25793.0], ["2026-09-04T16:12:00+00:00", 9.585, 9.59, 9.575, 9.585, 17669.0], ["2026-09-04T16:13:00+00:00", 9.585, 9.5899, 9.58, 9.58, 11743.0], ["2026-09-04T16:14:00+00:00", 9.58, 9.59, 9.5715, 9.59, 38667.0], ["2026-09-04T16:15:00+00:00", 9.59, 9.59, 9.5821, 9.59, 10414.0], ["2026-09-04T16:16:00+00:00", 9.585, 9.59, 9.575, 9.575, 25589.0], ["2026-09-04T16:17:00+00:00", 9.575, 9.585, 9.565, 9.565, 27491.0], ["2026-09-04T16:18:00+00:00", 9.565, 9.57, 9.555, 9.555, 8472.0], ["2026-09-04T16:19:00+00:00", 9.555, 9.5586, 9.55, 9.555, 8245.0], ["2026-09-04T16:20:00+00:00", 9.555, 9.56, 9.54, 9.554, 38000.0], ["2026-09-04T16:21:00+00:00", 9.553, 9.555, 9.545, 9.55, 50450.0], ["2026-09-04T16:22:00+00:00", 9.545, 9.56, 9.5401, 9.555, 8902.0], ["2026-09-04T16:23:00+00:00", 9.555, 9.56, 9.55, 9.56, 13070.0], ["2026-09-04T16:24:00+00:00", 9.555, 9.57, 9.55, 9.555, 33333.0], ["2026-09-04T16:25:00+00:00", 9.5501, 9.5501, 9.54, 9.545, 76792.0], ["2026-09-04T16:26:00+00:00", 9.54, 9.565, 9.53, 9.5367, 55410.0], ["2026-09-04T16:27:00+00:00", 9.535, 9.55, 9.53, 9.55, 8067.0], ["2026-09-04T16:28:00+00:00", 9.5499, 9.55, 9.54, 9.54, 22642.0], ["2026-09-04T16:29:00+00:00", 9.545, 9.55, 9.54, 9.54, 10353.0], ["2026-09-04T16:30:00+00:00", 9.54, 9.5473, 9.54, 9.545, 6976.0], ["2026-09-04T16:31:00+00:00", 9.545, 9.55, 9.54, 9.5499, 7792.0], ["2026-09-04T16:32:00+00:00", 9.54, 9.54, 9.53, 9.535, 20778.0], ["2026-09-04T16:33:00+00:00", 9.53, 9.5395, 9.53, 9.53, 11811.0], ["2026-09-04T16:34:00+00:00", 9.535, 9.535, 9.53, 9.5305, 7827.0], ["2026-09-04T16:35:00+00:00", 9.535, 9.54, 9.5346, 9.54, 17255.0], ["2026-09-04T16:36:00+00:00", 9.535, 9.54, 9.515, 9.525, 159169.0], ["2026-09-04T16:37:00+00:00", 9.525, 9.535, 9.525, 9.53, 22535.0], ["2026-09-04T16:38:00+00:00", 9.535, 9.54, 9.53, 9.54, 9788.0], ["2026-09-04T16:39:00+00:00", 9.535, 9.535, 9.52, 9.525, 25044.0], ["2026-09-04T16:40:00+00:00", 9.53, 9.54, 9.525, 9.525, 42906.0], ["2026-09-04T16:41:00+00:00", 9.53, 9.54, 9.5205, 9.535, 30868.0], ["2026-09-04T16:42:00+00:00", 9.535, 9.54, 9.535, 9.535, 5970.0], ["2026-09-04T16:43:00+00:00", 9.54, 9.5461, 9.535, 9.54, 13805.0], ["2026-09-04T16:44:00+00:00", 9.55, 9.55, 9.53, 9.535, 17574.0], ["2026-09-04T16:45:00+00:00", 9.54, 9.55, 9.5306, 9.535, 17513.0], ["2026-09-04T16:46:00+00:00", 9.535, 9.5399, 9.53, 9.535, 8480.0], ["2026-09-04T16:47:00+00:00", 9.535, 9.545, 9.535, 9.535, 12685.0], ["2026-09-04T16:48:00+00:00", 9.535, 9.545, 9.53, 9.54, 48805.0], ["2026-09-04T16:49:00+00:00", 9.54, 9.55, 9.535, 9.545, 29570.0], ["2026-09-04T16:50:00+00:00", 9.55, 9.56, 9.545, 9.555, 26657.0], ["2026-09-04T16:51:00+00:00", 9.55, 9.56, 9.55, 9.555, 20939.0], ["2026-09-04T16:52:00+00:00", 9.555, 9.58, 9.5549, 9.5767, 55789.0], ["2026-09-04T16:53:00+00:00", 9.58, 9.585, 9.565, 9.565, 11231.0], ["2026-09-04T16:54:00+00:00", 9.565, 9.57, 9.56, 9.565, 7437.0], ["2026-09-04T16:55:00+00:00", 9.565, 9.565, 9.56, 9.565, 6990.0], ["2026-09-04T16:56:00+00:00", 9.565, 9.565, 9.55, 9.555, 10013.0], ["2026-09-04T16:57:00+00:00", 9.56, 9.56, 9.5548, 9.555, 19778.0], ["2026-09-04T16:58:00+00:00", 9.56, 9.58, 9.555, 9.575, 63233.0], ["2026-09-04T16:59:00+00:00", 9.57, 9.58, 9.565, 9.565, 65567.0], ["2026-09-04T17:00:00+00:00", 9.57, 9.58, 9.56, 9.5744, 27245.0], ["2026-09-04T17:01:00+00:00", 9.58, 9.58, 9.565, 9.565, 13653.0], ["2026-09-04T17:02:00+00:00", 9.57, 9.57, 9.55, 9.5522, 16429.0], ["2026-09-04T17:03:00+00:00", 9.55, 9.5501, 9.54, 9.5408, 36987.0], ["2026-09-04T17:04:00+00:00", 9.55, 9.55, 9.53, 9.535, 19143.0], ["2026-09-04T17:05:00+00:00", 9.54, 9.5499, 9.535, 9.545, 13095.0], ["2026-09-04T17:06:00+00:00", 9.545, 9.545, 9.535, 9.535, 8270.0], ["2026-09-04T17:07:00+00:00", 9.5301, 9.54, 9.5301, 9.535, 12002.0], ["2026-09-04T17:08:00+00:00", 9.5358, 9.545, 9.535, 9.5438, 11628.0], ["2026-09-04T17:09:00+00:00", 9.545, 9.55, 9.54, 9.54, 6493.0], ["2026-09-04T17:10:00+00:00", 9.54, 9.545, 9.54, 9.545, 3682.0], ["2026-09-04T17:11:00+00:00", 9.545, 9.56, 9.545, 9.555, 15372.0], ["2026-09-04T17:12:00+00:00", 9.555, 9.5571, 9.545, 9.545, 24888.0], ["2026-09-04T17:13:00+00:00", 9.545, 9.545, 9.515, 9.52, 43133.0], ["2026-09-04T17:14:00+00:00", 9.522, 9.522, 9.51, 9.515, 27399.0], ["2026-09-04T17:15:00+00:00", 9.515, 9.525, 9.515, 9.525, 25595.0], ["2026-09-04T17:16:00+00:00", 9.52, 9.52, 9.51, 9.515, 76096.0], ["2026-09-04T17:17:00+00:00", 9.515, 9.52, 9.5, 9.5, 106357.0], ["2026-09-04T17:18:00+00:00", 9.5, 9.525, 9.5, 9.525, 88920.0], ["2026-09-04T17:19:00+00:00", 9.525, 9.525, 9.5104, 9.5114, 11496.0], ["2026-09-04T17:20:00+00:00", 9.515, 9.52, 9.5114, 9.515, 10674.0], ["2026-09-04T17:21:00+00:00", 9.515, 9.52, 9.51, 9.51, 8970.0], ["2026-09-04T17:22:00+00:00", 9.515, 9.515, 9.51, 9.51, 30022.0], ["2026-09-04T17:23:00+00:00", 9.515, 9.515, 9.5, 9.505, 17200.0], ["2026-09-04T17:24:00+00:00", 9.505, 9.51, 9.5, 9.51, 11594.0], ["2026-09-04T17:25:00+00:00", 9.5, 9.515, 9.5, 9.515, 30470.0], ["2026-09-04T17:26:00+00:00", 9.515, 9.52, 9.51, 9.5195, 8598.0], ["2026-09-04T17:27:00+00:00", 9.515, 9.5395, 9.515, 9.525, 57254.0], ["2026-09-04T17:28:00+00:00", 9.525, 9.525, 9.51, 9.515, 22489.0], ["2026-09-04T17:29:00+00:00", 9.515, 9.515, 9.49, 9.495, 87385.0], ["2026-09-04T17:30:00+00:00", 9.49, 9.5, 9.49, 9.49, 13374.0], ["2026-09-04T17:31:00+00:00", 9.495, 9.5199, 9.49, 9.5185, 36535.0], ["2026-09-04T17:32:00+00:00", 9.515, 9.5199, 9.51, 9.5101, 19519.0], ["2026-09-04T17:33:00+00:00", 9.51, 9.52, 9.51, 9.515, 10538.0], ["2026-09-04T17:34:00+00:00", 9.51, 9.52, 9.51, 9.51, 8101.0], ["2026-09-04T17:35:00+00:00", 9.515, 9.52, 9.51, 9.515, 6242.0], ["2026-09-04T17:36:00+00:00", 9.51, 9.52, 9.505, 9.51, 15789.0], ["2026-09-04T17:37:00+00:00", 9.51, 9.51, 9.5, 9.505, 9026.0], ["2026-09-04T17:38:00+00:00", 9.5, 9.51, 9.5, 9.505, 6302.0], ["2026-09-04T17:39:00+00:00", 9.5, 9.505, 9.5, 9.5, 8162.0], ["2026-09-04T17:40:00+00:00", 9.505, 9.505, 9.465, 9.47, 166093.0], ["2026-09-04T17:41:00+00:00", 9.48, 9.485, 9.47, 9.48, 32841.0], ["2026-09-04T17:42:00+00:00", 9.485, 9.485, 9.48, 9.48, 21196.0], ["2026-09-04T17:43:00+00:00", 9.485, 9.49, 9.48, 9.485, 4565.0], ["2026-09-04T17:44:00+00:00", 9.485, 9.485, 9.47, 9.475, 31250.0], ["2026-09-04T17:45:00+00:00", 9.47, 9.4797, 9.465, 9.47, 49881.0], ["2026-09-04T17:46:00+00:00", 9.47, 9.475, 9.46, 9.475, 27948.0], ["2026-09-04T17:47:00+00:00", 9.475, 9.475, 9.465, 9.465, 22078.0], ["2026-09-04T17:48:00+00:00", 9.47, 9.47, 9.46, 9.465, 11154.0], ["2026-09-04T17:49:00+00:00", 9.465, 9.475, 9.46, 9.475, 30475.0], ["2026-09-04T17:50:00+00:00", 9.475, 9.475, 9.475, 9.475, 2957.0], ["2026-09-04T17:51:00+00:00", 9.47, 9.48, 9.46, 9.4699, 14294.0], ["2026-09-04T17:52:00+00:00", 9.47, 9.48, 9.465, 9.475, 28406.0], ["2026-09-04T17:53:00+00:00", 9.47, 9.475, 9.47, 9.471, 2727.0], ["2026-09-04T17:54:00+00:00", 9.475, 9.475, 9.44, 9.44, 123345.0], ["2026-09-04T17:55:00+00:00", 9.44, 9.45, 9.43, 9.445, 72871.0], ["2026-09-04T17:56:00+00:00", 9.45, 9.457, 9.445, 9.4468, 21054.0], ["2026-09-04T17:57:00+00:00", 9.445, 9.45, 9.44, 9.445, 5720.0], ["2026-09-04T17:58:00+00:00", 9.445, 9.445, 9.44, 9.4401, 16240.0], ["2026-09-04T17:59:00+00:00", 9.445, 9.46, 9.44, 9.455, 27721.0], ["2026-09-04T18:00:00+00:00", 9.455, 9.47, 9.455, 9.4673, 36262.0], ["2026-09-04T18:01:00+00:00", 9.465, 9.4695, 9.46, 9.465, 9064.0], ["2026-09-04T18:02:00+00:00", 9.465, 9.4686, 9.45, 9.45, 35857.0], ["2026-09-04T18:03:00+00:00", 9.45, 9.4597, 9.45, 9.45, 24683.0], ["2026-09-04T18:04:00+00:00", 9.455, 9.455, 9.45, 9.455, 10597.0], ["2026-09-04T18:05:00+00:00", 9.455, 9.465, 9.45, 9.465, 28580.0], ["2026-09-04T18:06:00+00:00", 9.4601, 9.468, 9.46, 9.465, 6376.0], ["2026-09-04T18:07:00+00:00", 9.465, 9.465, 9.455, 9.465, 58661.0], ["2026-09-04T18:08:00+00:00", 9.465, 9.4699, 9.455, 9.46, 24504.0], ["2026-09-04T18:09:00+00:00", 9.4599, 9.475, 9.45, 9.4701, 30717.0], ["2026-09-04T18:10:00+00:00", 9.475, 9.48, 9.475, 9.475, 18041.0], ["2026-09-04T18:11:00+00:00", 9.475, 9.4795, 9.47, 9.475, 3822.0], ["2026-09-04T18:12:00+00:00", 9.475, 9.49, 9.4701, 9.485, 15291.0], ["2026-09-04T18:13:00+00:00", 9.49, 9.49, 9.48, 9.485, 13008.0], ["2026-09-04T18:14:00+00:00", 9.485, 9.485, 9.475, 9.475, 9178.0], ["2026-09-04T18:15:00+00:00", 9.48, 9.49, 9.475, 9.49, 16680.0], ["2026-09-04T18:16:00+00:00", 9.485, 9.49, 9.48, 9.4899, 16860.0], ["2026-09-04T18:17:00+00:00", 9.489, 9.489, 9.4801, 9.485, 20813.0], ["2026-09-04T18:18:00+00:00", 9.485, 9.49, 9.48, 9.48, 6100.0], ["2026-09-04T18:19:00+00:00", 9.485, 9.485, 9.4635, 9.475, 48822.0], ["2026-09-04T18:20:00+00:00", 9.47, 9.485, 9.47, 9.475, 29549.0], ["2026-09-04T18:21:00+00:00", 9.48, 9.48, 9.475, 9.475, 4182.0], ["2026-09-04T18:22:00+00:00", 9.4797, 9.48, 9.47, 9.47, 14345.0], ["2026-09-04T18:23:00+00:00", 9.475, 9.48, 9.47, 9.475, 6922.0], ["2026-09-04T18:24:00+00:00", 9.475, 9.48, 9.47, 9.475, 8735.0], ["2026-09-04T18:25:00+00:00", 9.48, 9.485, 9.475, 9.485, 10754.0], ["2026-09-04T18:26:00+00:00", 9.485, 9.49, 9.475, 9.475, 9628.0], ["2026-09-04T18:27:00+00:00", 9.475, 9.48, 9.47, 9.475, 7907.0], ["2026-09-04T18:28:00+00:00", 9.475, 9.475, 9.465, 9.465, 28034.0], ["2026-09-04T18:29:00+00:00", 9.465, 9.4686, 9.46, 9.465, 15054.0], ["2026-09-04T18:30:00+00:00", 9.47, 9.48, 9.465, 9.475, 13877.0], ["2026-09-04T18:31:00+00:00", 9.4785, 9.4785, 9.47, 9.475, 5100.0], ["2026-09-04T18:32:00+00:00", 9.475, 9.4781, 9.46, 9.465, 30729.0], ["2026-09-04T18:33:00+00:00", 9.465, 9.475, 9.46, 9.475, 20983.0], ["2026-09-04T18:34:00+00:00", 9.475, 9.475, 9.46, 9.46, 7746.0], ["2026-09-04T18:35:00+00:00", 9.46, 9.48, 9.46, 9.475, 8762.0], ["2026-09-04T18:36:00+00:00", 9.475, 9.475, 9.465, 9.465, 10028.0], ["2026-09-04T18:37:00+00:00", 9.4695, 9.47, 9.46, 9.465, 3192.0], ["2026-09-04T18:38:00+00:00", 9.465, 9.465, 9.455, 9.455, 14475.0], ["2026-09-04T18:39:00+00:00", 9.4599, 9.46, 9.445, 9.4503, 33762.0], ["2026-09-04T18:40:00+00:00", 9.455, 9.46, 9.455, 9.455, 4245.0], ["2026-09-04T18:41:00+00:00", 9.455, 9.47, 9.45, 9.465, 30457.0], ["2026-09-04T18:42:00+00:00", 9.465, 9.465, 9.46, 9.465, 8663.0], ["2026-09-04T18:43:00+00:00", 9.465, 9.47, 9.46, 9.47, 9135.0], ["2026-09-04T18:44:00+00:00", 9.465, 9.465, 9.455, 9.465, 14939.0], ["2026-09-04T18:45:00+00:00", 9.465, 9.47, 9.46, 9.46, 16462.0], ["2026-09-04T18:46:00+00:00", 9.465, 9.465, 9.46, 9.46, 8280.0], ["2026-09-04T18:47:00+00:00", 9.4579, 9.46, 9.455, 9.455, 6023.0], ["2026-09-04T18:48:00+00:00", 9.45, 9.46, 9.45, 9.4545, 6659.0], ["2026-09-04T18:49:00+00:00", 9.46, 9.465, 9.45, 9.46, 25675.0], ["2026-09-04T18:50:00+00:00", 9.46, 9.47, 9.455, 9.47, 73882.0], ["2026-09-04T18:51:00+00:00", 9.465, 9.47, 9.46, 9.465, 56851.0], ["2026-09-04T18:52:00+00:00", 9.47, 9.48, 9.47, 9.475, 45451.0], ["2026-09-04T18:53:00+00:00", 9.48, 9.485, 9.465, 9.47, 46828.0], ["2026-09-04T18:54:00+00:00", 9.465, 9.475, 9.46, 9.4641, 35217.0], ["2026-09-04T18:55:00+00:00", 9.47, 9.475, 9.465, 9.475, 26314.0], ["2026-09-04T18:56:00+00:00", 9.48, 9.48, 9.47, 9.475, 7233.0], ["2026-09-04T18:57:00+00:00", 9.475, 9.49, 9.475, 9.485, 52251.0], ["2026-09-04T18:58:00+00:00", 9.485, 9.49, 9.485, 9.485, 19684.0], ["2026-09-04T18:59:00+00:00", 9.485, 9.4897, 9.48, 9.485, 11698.0], ["2026-09-04T19:00:00+00:00", 9.485, 9.49, 9.48, 9.485, 13684.0], ["2026-09-04T19:01:00+00:00", 9.485, 9.4886, 9.4501, 9.455, 95479.0], ["2026-09-04T19:02:00+00:00", 9.455, 9.455, 9.45, 9.45, 10133.0], ["2026-09-04T19:03:00+00:00", 9.46, 9.47, 9.455, 9.465, 62990.0], ["2026-09-04T19:04:00+00:00", 9.46, 9.47, 9.46, 9.46, 21141.0], ["2026-09-04T19:05:00+00:00", 9.465, 9.47, 9.46, 9.47, 13140.0], ["2026-09-04T19:06:00+00:00", 9.47, 9.475, 9.46, 9.465, 18247.0], ["2026-09-04T19:07:00+00:00", 9.465, 9.47, 9.455, 9.455, 19306.0], ["2026-09-04T19:08:00+00:00", 9.455, 9.46, 9.455, 9.455, 29026.0], ["2026-09-04T19:09:00+00:00", 9.455, 9.455, 9.45, 9.455, 8271.0], ["2026-09-04T19:10:00+00:00", 9.455, 9.48, 9.45, 9.48, 36307.0], ["2026-09-04T19:11:00+00:00", 9.475, 9.48, 9.46, 9.47, 69780.0], ["2026-09-04T19:12:00+00:00", 9.47, 9.48, 9.47, 9.475, 28210.0], ["2026-09-04T19:13:00+00:00", 9.475, 9.48, 9.47, 9.47, 25299.0], ["2026-09-04T19:14:00+00:00", 9.475, 9.4799, 9.47, 9.47, 8063.0], ["2026-09-04T19:15:00+00:00", 9.47, 9.475, 9.45, 9.4667, 45781.0], ["2026-09-04T19:16:00+00:00", 9.47, 9.49, 9.465, 9.475, 88468.0], ["2026-09-04T19:17:00+00:00", 9.475, 9.52, 9.475, 9.495, 212858.0], ["2026-09-04T19:18:00+00:00", 9.498, 9.505, 9.495, 9.5, 39026.0], ["2026-09-04T19:19:00+00:00", 9.495, 9.5, 9.49, 9.5, 12996.0], ["2026-09-04T19:20:00+00:00", 9.495, 9.53, 9.495, 9.53, 57796.0], ["2026-09-04T19:21:00+00:00", 9.52, 9.53, 9.52, 9.53, 34163.0], ["2026-09-04T19:22:00+00:00", 9.525, 9.53, 9.52, 9.525, 46225.0], ["2026-09-04T19:23:00+00:00", 9.5297, 9.53, 9.51, 9.515, 25304.0], ["2026-09-04T19:24:00+00:00", 9.52, 9.525, 9.51, 9.525, 49857.0], ["2026-09-04T19:25:00+00:00", 9.5295, 9.55, 9.525, 9.5498, 38769.0], ["2026-09-04T19:26:00+00:00", 9.55, 9.58, 9.54, 9.565, 81801.0], ["2026-09-04T19:27:00+00:00", 9.5635, 9.59, 9.56, 9.585, 55211.0], ["2026-09-04T19:28:00+00:00", 9.59, 9.6, 9.5714, 9.575, 131599.0], ["2026-09-04T19:29:00+00:00", 9.5782, 9.59, 9.565, 9.57, 147766.0], ["2026-09-04T19:30:00+00:00", 9.565, 9.595, 9.55, 9.595, 137114.0], ["2026-09-04T19:31:00+00:00", 9.5972, 9.61, 9.575, 9.595, 83459.0], ["2026-09-04T19:32:00+00:00", 9.595, 9.6, 9.585, 9.585, 19256.0], ["2026-09-04T19:33:00+00:00", 9.585, 9.59, 9.57, 9.575, 19811.0], ["2026-09-04T19:34:00+00:00", 9.575, 9.58, 9.56, 9.575, 36231.0], ["2026-09-04T19:35:00+00:00", 9.575, 9.58, 9.56, 9.565, 25710.0], ["2026-09-04T19:36:00+00:00", 9.565, 9.57, 9.5615, 9.565, 37072.0], ["2026-09-04T19:37:00+00:00", 9.5698, 9.57, 9.56, 9.5651, 25795.0], ["2026-09-04T19:38:00+00:00", 9.565, 9.64, 9.56, 9.62, 341673.0], ["2026-09-04T19:39:00+00:00", 9.6199, 9.625, 9.605, 9.6104, 185169.0], ["2026-09-04T19:40:00+00:00", 9.616, 9.62, 9.59, 9.615, 47408.0], ["2026-09-04T19:41:00+00:00", 9.61, 9.62, 9.6, 9.605, 29811.0], ["2026-09-04T19:42:00+00:00", 9.6, 9.61, 9.6, 9.605, 31814.0], ["2026-09-04T19:43:00+00:00", 9.605, 9.61, 9.6, 9.605, 32360.0], ["2026-09-04T19:44:00+00:00", 9.605, 9.61, 9.6, 9.6, 15052.0], ["2026-09-04T19:45:00+00:00", 9.605, 9.665, 9.605, 9.665, 213130.0], ["2026-09-04T19:46:00+00:00", 9.665, 9.67, 9.65, 9.66, 146002.0], ["2026-09-04T19:47:00+00:00", 9.655, 9.675, 9.65, 9.675, 117316.0], ["2026-09-04T19:48:00+00:00", 9.68, 9.68, 9.655, 9.68, 157526.0], ["2026-09-04T19:49:00+00:00", 9.675, 9.68, 9.66, 9.6605, 223405.0], ["2026-09-04T19:50:00+00:00", 9.66, 9.69, 9.66, 9.675, 197058.0], ["2026-09-04T19:51:00+00:00", 9.675, 9.7, 9.67, 9.685, 146399.0], ["2026-09-04T19:52:00+00:00", 9.685, 9.7, 9.68, 9.685, 116570.0], ["2026-09-04T19:53:00+00:00", 9.685, 9.69, 9.675, 9.675, 46882.0], ["2026-09-04T19:54:00+00:00", 9.68, 9.72, 9.68, 9.695, 111283.0], ["2026-09-04T19:55:00+00:00", 9.7, 9.705, 9.645, 9.655, 371895.0], ["2026-09-04T19:56:00+00:00", 9.655, 9.66, 9.62, 9.62, 172743.0], ["2026-09-04T19:57:00+00:00", 9.62, 9.68, 9.62, 9.68, 224386.0], ["2026-09-04T19:58:00+00:00", 9.675, 9.69, 9.65, 9.685, 461904.0], ["2026-09-04T19:59:00+00:00", 9.685, 9.71, 9.68, 9.695, 382142.0], ["2026-09-04T20:00:00+00:00", 9.7, 9.71, 9.7, 9.71, 2892.0]]