[["2026-09-08T13:30:00+00:00", 9.91, 10.0, 9.7, 9.93, 124067.0], ["2026-09-08T13:31:00+00:00", 9.905, 10.29, 9.81, 10.19, 79653.0], ["2026-09-08T13:32:00+00:00", 10.16, 10.32, 10.11, 10.22, 53655.0], ["2026-09-08T13:33:00+00:00", 10.2, 10.2819, 9.9, 10.0385, 71302.0], ["2026-09-08T13:34:00+00:00", 10.02, 10.07, 9.93, 10.005, 22732.0], ["2026-09-08T13:35:00+00:00", 9.97, 10.27, 9.97, 10.1784, 30799.0], ["2026-09-08T13:36:00+00:00", 10.11, 10.1599, 10.01, 10.03, 64849.0], ["2026-09-08T13:37:00+00:00", 10.0534, 10.25, 10.0534, 10.1187, 29607.0], ["2026-09-08T13:38:00+00:00", 10.145, 10.1839, 10.09, 10.1335, 46605.0], ["2026-09-08T13:39:00+00:00", 10.156, 10.2, 10.1, 10.1939, 8758.0], ["2026-09-08T13:40:00+00:00", 10.205, 10.29, 10.1171, 10.1171, 49337.0], ["2026-09-08T13:41:00+00:00", 10.11, 10.19, 9.92, 10.02, 40924.0], ["2026-09-08T13:42:00+00:00", 10.02, 10.0741, 10.0101, 10.0408, 13216.0], ["2026-09-08T13:43:00+00:00", 10.05, 10.085, 10.03, 10.05, 12542.0], ["2026-09-08T13:44:00+00:00", 10.065, 10.065, 9.9313, 10.048, 27428.0], ["2026-09-08T13:45:00+00:00", 10.05, 10.1299, 10.01, 10.05, 14533.0], ["2026-09-08T13:46:00+00:00", 10.03, 10.155, 10.01, 10.0499, 34483.0], ["2026-09-08T13:47:00+00:00", 10.06, 10.09, 10.05, 10.05, 7707.0], ["2026-09-08T13:48:00+00:00", 10.04, 10.0403, 9.99, 10.01, 21734.0], ["2026-09-08T13:49:00+00:00", 10.025, 10.03, 9.95, 10.0061, 28374.0], ["2026-09-08T13:50:00+00:00", 10.0227, 10.09, 9.99, 9.99, 20409.0], ["2026-09-08T13:51:00+00:00", 10.0162, 10.09, 10.0, 10.075, 24515.0], ["2026-09-08T13:52:00+00:00", 10.09, 10.15, 10.09, 10.124, 11274.0], ["2026-09-08T13:53:00+00:00", 10.135, 10.16, 10.11, 10.1417, 10761.0], ["2026-09-08T13:54:00+00:00", 10.15, 10.1785, 10.1266, 10.13, 10146.0], ["2026-09-08T13:55:00+00:00", 10.1301, 10.18, 10.13, 10.155, 20317.0], ["2026-09-08T13:56:00+00:00", 10.155, 10.1799, 10.08, 10.11, 20549.0], ["2026-09-08T13:57:00+00:00", 10.11, 10.17, 10.1, 10.17, 10770.0], ["2026-09-08T13:58:00+00:00", 10.15, 10.15, 10.07, 10.0708, 19623.0], ["2026-09-08T13:59:00+00:00", 10.07, 10.11, 10.06, 10.07, 23053.0], ["2026-09-08T14:00:00+00:00", 10.0729, 10.11, 10.07, 10.09, 7482.0], ["2026-09-08T14:01:00+00:00", 10.0827, 10.1599, 10.07, 10.145, 6647.0], ["2026-09-08T14:02:00+00:00", 10.1546, 10.38, 10.145, 10.34, 104552.0], ["2026-09-08T14:03:00+00:00", 10.34, 10.41, 10.2954, 10.35, 58305.0], ["2026-09-08T14:04:00+00:00", 10.3599, 10.4, 10.33, 10.3999, 34730.0], ["2026-09-08T14:05:00+00:00", 10.385, 10.4299, 10.35, 10.37, 36641.0], ["2026-09-08T14:06:00+00:00", 10.365, 10.3986, 10.2201, 10.25, 52843.0], ["2026-09-08T14:07:00+00:00", 10.25, 10.2764, 10.18, 10.24, 22917.0], ["2026-09-08T14:08:00+00:00", 10.235, 10.34, 10.235, 10.305, 11111.0], ["2026-09-08T14:09:00+00:00", 10.3164, 10.32, 10.28, 10.3149, 15250.0], ["2026-09-08T14:10:00+00:00", 10.3, 10.32, 10.13, 10.1401, 49568.0], ["2026-09-08T14:11:00+00:00", 10.1401, 10.16, 10.08, 10.11, 22917.0], ["2026-09-08T14:12:00+00:00", 10.11, 10.13, 10.07, 10.09, 17604.0], ["2026-09-08T14:13:00+00:00", 10.1061, 10.1095, 10.04, 10.04, 20286.0], ["2026-09-08T14:14:00+00:00", 10.03, 10.0919, 10.03, 10.055, 16946.0], ["2026-09-08T14:15:00+00:00", 10.055, 10.12, 10.055, 10.1086, 17425.0], ["2026-09-08T14:16:00+00:00", 10.12, 10.1399, 10.0801, 10.135, 20916.0], ["2026-09-08T14:17:00+00:00", 10.135, 10.1598, 10.09, 10.1277, 11881.0], ["2026-09-08T14:18:00+00:00", 10.12, 10.1428, 10.11, 10.125, 14105.0], ["2026-09-08T14:19:00+00:00", 10.12, 10.18, 10.11, 10.13, 13498.0], ["2026-09-08T14:20:00+00:00", 10.11, 10.1564, 10.11, 10.14, 5473.0], ["2026-09-08T14:21:00+00:00", 10.13, 10.145, 10.0001, 10.04, 43486.0], ["2026-09-08T14:22:00+00:00", 10.025, 10.065, 10.0233, 10.05, 10095.0], ["2026-09-08T14:23:00+00:00", 10.0545, 10.0545, 10.0, 10.0421, 12410.0], ["2026-09-08T14:24:00+00:00", 10.05, 10.07, 9.93, 9.965, 21869.0], ["2026-09-08T14:25:00+00:00", 9.9607, 9.99, 9.93, 9.95, 8861.0], ["2026-09-08T14:26:00+00:00", 9.9581, 9.9599, 9.9053, 9.92, 13854.0], ["2026-09-08T14:27:00+00:00", 9.9269, 9.96, 9.92, 9.96, 8847.0], ["2026-09-08T14:28:00+00:00", 9.97, 10.03, 9.96, 10.0099, 9916.0], ["2026-09-08T14:29:00+00:00", 10.0295, 10.06, 10.01, 10.03, 20636.0], ["2026-09-08T14:30:00+00:00", 10.01, 10.0209, 9.97, 10.0, 5780.0], ["2026-09-08T14:31:00+00:00", 10.0063, 10.0199, 9.85, 9.92, 18545.0], ["2026-09-08T14:32:00+00:00", 9.9, 9.94, 9.9, 9.94, 5375.0], ["2026-09-08T14:33:00+00:00", 9.92, 9.94, 9.9163, 9.9202, 8026.0], ["2026-09-08T14:34:00+00:00", 9.9333, 9.9333, 9.77, 9.7945, 30871.0], ["2026-09-08T14:35:00+00:00", 9.7966, 9.87, 9.76, 9.81, 40354.0], ["2026-09-08T14:36:00+00:00", 9.83, 9.85, 9.8, 9.825, 23385.0], ["2026-09-08T14:37:00+00:00", 9.835, 9.8499, 9.77, 9.77, 15474.0], ["2026-09-08T14:38:00+00:00", 9.795, 9.8199, 9.77, 9.78, 24099.0], ["2026-09-08T14:39:00+00:00", 9.8, 9.8563, 9.78, 9.8563, 15253.0], ["2026-09-08T14:40:00+00:00", 9.8599, 9.8599, 9.82, 9.84, 10073.0], ["2026-09-08T14:41:00+00:00", 9.845, 9.88, 9.8038, 9.8752, 10997.0], ["2026-09-08T14:42:00+00:00", 9.87, 9.9299, 9.8473, 9.9, 21632.0], ["2026-09-08T14:43:00+00:00", 9.9063, 9.9627, 9.895, 9.945, 14862.0], ["2026-09-08T14:44:00+00:00", 9.9435, 9.9455, 9.925, 9.93, 3402.0], ["2026-09-08T14:45:00+00:00", 9.9334, 9.9867, 9.92, 9.97, 16069.0], ["2026-09-08T14:46:00+00:00", 9.97, 10.0124, 9.97, 9.98, 16887.0], ["2026-09-08T14:47:00+00:00", 9.9885, 10.0703, 9.985, 10.0703, 18784.0], ["2026-09-08T14:48:00+00:00", 10.0578, 10.065, 10.01, 10.0191, 24250.0], ["2026-09-08T14:49:00+00:00", 10.025, 10.0337, 9.99, 10.0, 6387.0], ["2026-09-08T14:50:00+00:00", 10.0, 10.0521, 9.99, 10.0, 10994.0], ["2026-09-08T14:51:00+00:00", 9.99, 9.99, 9.92, 9.9206, 12654.0], ["2026-09-08T14:52:00+00:00", 9.945, 9.98, 9.945, 9.965, 7594.0], ["2026-09-08T14:53:00+00:00", 9.97, 9.97, 9.965, 9.965, 717.0], ["2026-09-08T14:54:00+00:00", 9.965, 9.9759, 9.93, 9.93, 3468.0], ["2026-09-08T14:55:00+00:00", 9.9569, 9.9777, 9.955, 9.9777, 7951.0], ["2026-09-08T14:56:00+00:00", 9.97, 10.01, 9.97, 10.0, 4516.0], ["2026-09-08T14:57:00+00:00", 10.01, 10.01, 10.0, 10.01, 9498.0], ["2026-09-08T14:58:00+00:00", 10.015, 10.04, 10.015, 10.025, 16851.0], ["2026-09-08T14:59:00+00:00", 10.03, 10.07, 10.03, 10.05, 3851.0], ["2026-09-08T15:00:00+00:00", 10.05, 10.065, 10.04, 10.04, 4244.0], ["2026-09-08T15:01:00+00:00", 10.035, 10.035, 9.99, 10.0009, 13713.0], ["2026-09-08T15:02:00+00:00", 10.02, 10.055, 10.02, 10.05, 4150.0], ["2026-09-08T15:03:00+00:00", 10.05, 10.09, 10.05, 10.0537, 14014.0], ["2026-09-08T15:04:00+00:00", 10.07, 10.1299, 10.07, 10.1134, 9447.0], ["2026-09-08T15:05:00+00:00", 10.1179, 10.1299, 10.01, 10.02, 9516.0], ["2026-09-08T15:06:00+00:00", 10.02, 10.08, 10.02, 10.08, 11044.0], ["2026-09-08T15:07:00+00:00", 10.0533, 10.0599, 10.02, 10.0298, 6946.0], ["2026-09-08T15:08:00+00:00", 10.01, 10.03, 9.98, 9.985, 4763.0], ["2026-09-08T15:09:00+00:00", 9.98, 10.01, 9.98, 10.01, 4505.0], ["2026-09-08T15:10:00+00:00", 10.03, 10.055, 10.03, 10.055, 2984.0], ["2026-09-08T15:11:00+00:00", 10.04, 10.04, 9.99, 9.9952, 7097.0], ["2026-09-08T15:12:00+00:00", 9.999, 10.02, 9.9937, 10.005, 1934.0], ["2026-09-08T15:13:00+00:00", 10.002, 10.0164, 9.9968, 9.9968, 3081.0], ["2026-09-08T15:14:00+00:00", 9.99, 10.0, 9.94, 9.9451, 22398.0], ["2026-09-08T15:15:00+00:00", 9.96, 9.976, 9.9451, 9.95, 7644.0], ["2026-09-08T15:16:00+00:00", 9.955, 9.955, 9.839, 9.8587, 39281.0], ["2026-09-08T15:17:00+00:00", 9.8503, 9.87, 9.8438, 9.8438, 7361.0], ["2026-09-08T15:18:00+00:00", 9.84, 9.86, 9.84, 9.845, 7171.0], ["2026-09-08T15:19:00+00:00", 9.845, 9.85, 9.82, 9.83, 9989.0], ["2026-09-08T15:20:00+00:00", 9.84, 9.85, 9.82, 9.825, 8520.0], ["2026-09-08T15:21:00+00:00", 9.825, 9.89, 9.801, 9.88, 30220.0], ["2026-09-08T15:22:00+00:00", 9.91, 9.96, 9.87, 9.95, 30373.0], ["2026-09-08T15:23:00+00:00", 9.9401, 9.96, 9.9401, 9.9563, 8583.0], ["2026-09-08T15:24:00+00:00", 9.945, 10.04, 9.945, 9.98, 10721.0], ["2026-09-08T15:25:00+00:00", 9.9828, 9.99, 9.97, 9.975, 4134.0], ["2026-09-08T15:26:00+00:00", 9.985, 9.9994, 9.931, 9.96, 6960.0], ["2026-09-08T15:27:00+00:00", 9.9671, 10.0, 9.95, 9.95, 10958.0], ["2026-09-08T15:28:00+00:00", 9.93, 9.9775, 9.93, 9.9775, 1281.0], ["2026-09-08T15:29:00+00:00", 9.955, 9.98, 9.955, 9.955, 8127.0], ["2026-09-08T15:30:00+00:00", 9.99, 10.03, 9.99, 10.0062, 10346.0], ["2026-09-08T15:31:00+00:00", 10.0, 10.03, 9.99, 10.03, 5818.0], ["2026-09-08T15:32:00+00:00", 10.05, 10.05, 10.028, 10.03, 14927.0], ["2026-09-08T15:33:00+00:00", 10.019, 10.025, 10.0138, 10.025, 2553.0], ["2026-09-08T15:34:00+00:00", 10.01, 10.03, 9.99, 10.025, 2016.0], ["2026-09-08T15:35:00+00:00", 10.025, 10.03, 10.0101, 10.0101, 1753.0], ["2026-09-08T15:36:00+00:00", 10.025, 10.04, 10.0, 10.005, 5525.0], ["2026-09-08T15:37:00+00:00", 10.01, 10.02, 9.9941, 10.01, 2896.0], ["2026-09-08T15:38:00+00:00", 10.01, 10.02, 10.002, 10.02, 1745.0], ["2026-09-08T15:39:00+00:00", 10.025, 10.06, 10.025, 10.055, 3926.0], ["2026-09-08T15:40:00+00:00", 10.055, 10.1, 10.055, 10.0601, 17934.0], ["2026-09-08T15:41:00+00:00", 10.091, 10.091, 10.08, 10.08, 1447.0], ["2026-09-08T15:42:00+00:00", 10.085, 10.1166, 10.02, 10.02, 23164.0], ["2026-09-08T15:43:00+00:00", 10.015, 10.03, 10.0037, 10.015, 3713.0], ["2026-09-08T15:44:00+00:00", 10.0099, 10.02, 9.96, 9.98, 9323.0], ["2026-09-08T15:45:00+00:00", 9.995, 10.01, 9.995, 10.01, 2570.0], ["2026-09-08T15:46:00+00:00", 10.0, 10.02, 10.0, 10.0101, 3465.0], ["2026-09-08T15:47:00+00:00", 10.015, 10.0238, 10.01, 10.015, 2297.0], ["2026-09-08T15:48:00+00:00", 10.0175, 10.0175, 9.95, 9.98, 16018.0], ["2026-09-08T15:49:00+00:00", 9.965, 9.9799, 9.95, 9.95, 5561.0], ["2026-09-08T15:50:00+00:00", 9.95, 9.9512, 9.91, 9.93, 20333.0], ["2026-09-08T15:51:00+00:00", 9.92, 10.01, 9.92, 9.975, 14584.0], ["2026-09-08T15:52:00+00:00", 9.9298, 9.9415, 9.8636, 9.87, 14599.0], ["2026-09-08T15:53:00+00:00", 9.8755, 9.9199, 9.8719, 9.89, 11721.0], ["2026-09-08T15:54:00+00:00", 9.9, 9.9, 9.87, 9.8801, 3285.0], ["2026-09-08T15:55:00+00:00", 9.86, 9.886, 9.86, 9.875, 4426.0], ["2026-09-08T15:56:00+00:00", 9.8628, 9.87, 9.8554, 9.8554, 3341.0], ["2026-09-08T15:57:00+00:00", 9.85, 9.86, 9.8284, 9.8284, 2723.0], ["2026-09-08T15:58:00+00:00", 9.835, 9.86, 9.81, 9.83, 34812.0], ["2026-09-08T15:59:00+00:00", 9.8139, 9.825, 9.8139, 9.825, 1296.0], ["2026-09-08T16:00:00+00:00", 9.8302, 9.8362, 9.77, 9.7899, 21386.0], ["2026-09-08T16:01:00+00:00", 9.79, 9.8362, 9.77, 9.8362, 17108.0], ["2026-09-08T16:02:00+00:00", 9.825, 9.87, 9.825, 9.87, 14252.0], ["2026-09-08T16:03:00+00:00", 9.86, 9.8662, 9.85, 9.8539, 8889.0], ["2026-09-08T16:04:00+00:00", 9.84, 9.84, 9.83, 9.8335, 5345.0], ["2026-09-08T16:05:00+00:00", 9.8258, 9.8271, 9.82, 9.8271, 7023.0], ["2026-09-08T16:06:00+00:00", 9.82, 9.84, 9.8101, 9.8119, 12491.0], ["2026-09-08T16:07:00+00:00", 9.83, 9.83, 9.81, 9.82, 1469.0], ["2026-09-08T16:08:00+00:00", 9.815, 9.82, 9.77, 9.7729, 10152.0], ["2026-09-08T16:09:00+00:00", 9.7767, 9.82, 9.7767, 9.805, 12245.0], ["2026-09-08T16:10:00+00:00", 9.801, 9.805, 9.775, 9.78, 7692.0], ["2026-09-08T16:11:00+00:00", 9.7628, 9.7628, 9.72, 9.7305, 38051.0], ["2026-09-08T16:12:00+00:00", 9.7443, 9.76, 9.7366, 9.76, 4698.0], ["2026-09-08T16:13:00+00:00", 9.7567, 9.77, 9.75, 9.764, 6145.0], ["2026-09-08T16:14:00+00:00", 9.7873, 9.8001, 9.7, 9.73, 39380.0], ["2026-09-08T16:15:00+00:00", 9.72, 9.72, 9.65, 9.68, 54165.0], ["2026-09-08T16:16:00+00:00", 9.71, 9.73, 9.7, 9.73, 9596.0], ["2026-09-08T16:17:00+00:00", 9.75, 9.7959, 9.74, 9.78, 7045.0], ["2026-09-08T16:18:00+00:00", 9.77, 9.775, 9.76, 9.76, 2147.0], ["2026-09-08T16:19:00+00:00", 9.76, 9.7655, 9.73, 9.737, 8034.0], ["2026-09-08T16:20:00+00:00", 9.72, 9.7363, 9.71, 9.725, 3926.0], ["2026-09-08T16:21:00+00:00", 9.725, 9.7373, 9.71, 9.7373, 3113.0], ["2026-09-08T16:22:00+00:00", 9.725, 9.75, 9.725, 9.75, 7299.0], ["2026-09-08T16:23:00+00:00", 9.745, 9.745, 9.73, 9.73, 1410.0], ["2026-09-08T16:24:00+00:00", 9.73, 9.73, 9.7215, 9.73, 3421.0], ["2026-09-08T16:25:00+00:00", 9.725, 9.74, 9.72, 9.72, 6380.0], ["2026-09-08T16:26:00+00:00", 9.72, 9.7306, 9.6901, 9.6938, 13676.0], ["2026-09-08T16:27:00+00:00", 9.6933, 9.7128, 9.67, 9.7002, 11766.0], ["2026-09-08T16:28:00+00:00", 9.7201, 9.7201, 9.71, 9.71, 5760.0], ["2026-09-08T16:29:00+00:00", 9.7008, 9.71, 9.68, 9.69, 5018.0], ["2026-09-08T16:30:00+00:00", 9.69, 9.7195, 9.68, 9.7, 9898.0], ["2026-09-08T16:31:00+00:00", 9.6801, 9.71, 9.6801, 9.7081, 2327.0], ["2026-09-08T16:32:00+00:00", 9.7, 9.83, 9.7, 9.81, 15556.0], ["2026-09-08T16:33:00+00:00", 9.81, 9.8365, 9.79, 9.79, 5342.0], ["2026-09-08T16:34:00+00:00", 9.84, 9.84, 9.8205, 9.8205, 18519.0], ["2026-09-08T16:35:00+00:00", 9.84, 9.8668, 9.84, 9.8668, 7215.0], ["2026-09-08T16:36:00+00:00", 9.8832, 9.95, 9.87, 9.95, 13190.0], ["2026-09-08T16:37:00+00:00", 9.95, 9.95, 9.9, 9.9, 10969.0], ["2026-09-08T16:38:00+00:00", 9.885, 9.9, 9.862, 9.88, 9401.0], ["2026-09-08T16:39:00+00:00", 9.88, 9.88, 9.88, 9.88, 1451.0], ["2026-09-08T16:40:00+00:00", 9.9, 9.91, 9.9, 9.91, 1551.0], ["2026-09-08T16:41:00+00:00", 9.9, 9.9101, 9.89, 9.905, 3852.0], ["2026-09-08T16:42:00+00:00", 9.92, 9.92, 9.905, 9.905, 2304.0], ["2026-09-08T16:43:00+00:00", 9.92, 9.9599, 9.92, 9.9599, 11274.0], ["2026-09-08T16:44:00+00:00", 9.94, 10.0199, 9.94, 10.0199, 14714.0], ["2026-09-08T16:45:00+00:00", 10.02, 10.1, 10.02, 10.05, 36771.0], ["2026-09-08T16:46:00+00:00", 10.065, 10.0726, 10.0538, 10.06, 2672.0], ["2026-09-08T16:47:00+00:00", 10.055, 10.09, 9.97, 10.005, 17275.0], ["2026-09-08T16:48:00+00:00", 9.9904, 10.0, 9.96, 9.96, 7018.0], ["2026-09-08T16:49:00+00:00", 9.97, 10.0, 9.96, 9.98, 8860.0], ["2026-09-08T16:50:00+00:00", 10.0, 10.0, 9.95, 9.9735, 7424.0], ["2026-09-08T16:51:00+00:00", 9.96, 9.965, 9.88, 9.9334, 43500.0], ["2026-09-08T16:52:00+00:00", 9.9347, 9.98, 9.9036, 9.9717, 4190.0], ["2026-09-08T16:53:00+00:00", 9.955, 9.979, 9.9462, 9.955, 4414.0], ["2026-09-08T16:54:00+00:00", 9.955, 9.98, 9.9368, 9.9368, 1948.0], ["2026-09-08T16:55:00+00:00", 9.9308, 9.94, 9.9308, 9.94, 502.0], ["2026-09-08T16:56:00+00:00", 9.9595, 9.96, 9.93, 9.93, 2396.0], ["2026-09-08T16:57:00+00:00", 9.9116, 9.9404, 9.9116, 9.935, 3704.0], ["2026-09-08T16:58:00+00:00", 9.92, 9.94, 9.92, 9.94, 1168.0], ["2026-09-08T16:59:00+00:00", 9.92, 9.92, 9.89, 9.89, 5786.0], ["2026-09-08T17:00:00+00:00", 9.92, 9.93, 9.905, 9.93, 3328.0], ["2026-09-08T17:01:00+00:00", 9.9263, 9.96, 9.915, 9.95, 5802.0], ["2026-09-08T17:03:00+00:00", 9.9587, 9.9899, 9.9438, 9.9438, 6322.0], ["2026-09-08T17:04:00+00:00", 9.9462, 9.965, 9.9462, 9.96, 586.0], ["2026-09-08T17:05:00+00:00", 9.96, 9.98, 9.96, 9.965, 3525.0], ["2026-09-08T17:06:00+00:00", 9.965, 9.974, 9.965, 9.974, 810.0], ["2026-09-08T17:07:00+00:00", 9.98, 9.98, 9.98, 9.98, 491.0], ["2026-09-08T17:08:00+00:00", 9.9539, 9.98, 9.9539, 9.98, 2034.0], ["2026-09-08T17:09:00+00:00", 9.99, 10.02, 9.99, 10.016, 9886.0], ["2026-09-08T17:10:00+00:00", 10.005, 10.0399, 9.9994, 10.015, 15089.0], ["2026-09-08T17:11:00+00:00", 10.03, 10.0629, 10.0201, 10.0201, 7331.0], ["2026-09-08T17:12:00+00:00", 10.0542, 10.063, 10.0272, 10.0272, 2526.0], ["2026-09-08T17:13:00+00:00", 10.05, 10.05, 10.005, 10.03, 9269.0], ["2026-09-08T17:14:00+00:00", 10.0107, 10.0197, 10.0103, 10.0197, 1440.0], ["2026-09-08T17:15:00+00:00", 10.03, 10.03, 10.025, 10.025, 557.0], ["2026-09-08T17:16:00+00:00", 10.0293, 10.0293, 9.99, 9.99, 5579.0], ["2026-09-08T17:17:00+00:00", 10.0, 10.0, 9.99, 9.99, 1311.0], ["2026-09-08T17:18:00+00:00", 9.9899, 9.99, 9.9899, 9.99, 2246.0], ["2026-09-08T17:19:00+00:00", 10.0, 10.01, 9.99, 9.99, 2067.0], ["2026-09-08T17:20:00+00:00", 9.98, 9.98, 9.96, 9.96, 1479.0], ["2026-09-08T17:22:00+00:00", 9.97, 9.98, 9.97, 9.98, 993.0], ["2026-09-08T17:23:00+00:00", 9.99, 9.99, 9.9629, 9.99, 3187.0], ["2026-09-08T17:24:00+00:00", 9.96, 9.9781, 9.96, 9.9781, 851.0], ["2026-09-08T17:25:00+00:00", 9.97, 9.97, 9.96, 9.96, 4437.0], ["2026-09-08T17:26:00+00:00", 9.96, 9.96, 9.95, 9.96, 7653.0], ["2026-09-08T17:27:00+00:00", 9.96, 9.96, 9.96, 9.96, 269.0], ["2026-09-08T17:28:00+00:00", 9.97, 9.98, 9.97, 9.98, 1284.0], ["2026-09-08T17:29:00+00:00", 9.98, 9.98, 9.98, 9.98, 823.0], ["2026-09-08T17:30:00+00:00", 10.0, 10.0, 10.0, 10.0, 244.0], ["2026-09-08T17:31:00+00:00", 9.9981, 10.0, 9.9981, 10.0, 1318.0], ["2026-09-08T17:32:00+00:00", 10.0019, 10.02, 10.0019, 10.02, 3157.0], ["2026-09-08T17:33:00+00:00", 10.03, 10.03, 10.0262, 10.03, 2335.0], ["2026-09-08T17:34:00+00:00", 10.03, 10.05, 10.03, 10.05, 722.0], ["2026-09-08T17:35:00+00:00", 10.03, 10.06, 10.0206, 10.0399, 17673.0], ["2026-09-08T17:36:00+00:00", 10.0599, 10.0599, 10.0026, 10.0026, 1772.0], ["2026-09-08T17:38:00+00:00", 10.04, 10.05, 10.03, 10.03, 5682.0], ["2026-09-08T17:39:00+00:00", 10.0358, 10.04, 10.025, 10.03, 4447.0], ["2026-09-08T17:40:00+00:00", 10.0, 10.0, 9.91, 9.91, 27670.0], ["2026-09-08T17:41:00+00:00", 9.93, 9.93, 9.89, 9.89, 7716.0], ["2026-09-08T17:42:00+00:00", 9.9088, 9.91, 9.8802, 9.89, 2236.0], ["2026-09-08T17:43:00+00:00", 9.9, 9.9, 9.87, 9.885, 3745.0], ["2026-09-08T17:44:00+00:00", 9.885, 9.8972, 9.874, 9.885, 3962.0], ["2026-09-08T17:45:00+00:00", 9.9, 9.94, 9.88, 9.9, 10821.0], ["2026-09-08T17:46:00+00:00", 9.89, 9.9, 9.89, 9.8935, 5745.0], ["2026-09-08T17:47:00+00:00", 9.89, 9.891, 9.89, 9.891, 673.0], ["2026-09-08T17:48:00+00:00", 9.89, 9.89, 9.88, 9.88, 1305.0], ["2026-09-08T17:49:00+00:00", 9.9, 9.9, 9.89, 9.89, 435.0], ["2026-09-08T17:50:00+00:00", 9.885, 9.885, 9.8, 9.81, 16481.0], ["2026-09-08T17:51:00+00:00", 9.805, 9.8105, 9.759, 9.759, 5562.0], ["2026-09-08T17:52:00+00:00", 9.768, 9.79, 9.7627, 9.7861, 3395.0], ["2026-09-08T17:53:00+00:00", 9.775, 9.7963, 9.775, 9.7963, 2435.0], ["2026-09-08T17:54:00+00:00", 9.78, 9.78, 9.7733, 9.7733, 985.0], ["2026-09-08T17:55:00+00:00", 9.78, 9.78, 9.68, 9.68, 37654.0], ["2026-09-08T17:56:00+00:00", 9.7, 9.715, 9.7, 9.715, 686.0], ["2026-09-08T17:57:00+00:00", 9.71, 9.76, 9.7, 9.74, 17011.0], ["2026-09-08T17:58:00+00:00", 9.74, 9.81, 9.69, 9.69, 26679.0], ["2026-09-08T17:59:00+00:00", 9.7, 9.7089, 9.68, 9.7, 7257.0], ["2026-09-08T18:00:00+00:00", 9.7, 9.705, 9.65, 9.67, 15504.0], ["2026-09-08T18:01:00+00:00", 9.67, 9.68, 9.64, 9.68, 5801.0], ["2026-09-08T18:02:00+00:00", 9.6762, 9.6762, 9.62, 9.6201, 19905.0], ["2026-09-08T18:03:00+00:00", 9.64, 9.64, 9.62, 9.6394, 10003.0], ["2026-09-08T18:04:00+00:00", 9.63, 9.65, 9.63, 9.64, 13512.0], ["2026-09-08T18:05:00+00:00", 9.64, 9.67, 9.64, 9.67, 4944.0], ["2026-09-08T18:06:00+00:00", 9.67, 9.67, 9.65, 9.65, 3372.0], ["2026-09-08T18:07:00+00:00", 9.6872, 9.69, 9.675, 9.675, 2058.0], ["2026-09-08T18:08:00+00:00", 9.69, 9.71, 9.675, 9.69, 15440.0], ["2026-09-08T18:09:00+00:00", 9.6801, 9.695, 9.6801, 9.695, 6201.0], ["2026-09-08T18:10:00+00:00", 9.71, 9.71, 9.7, 9.7, 3303.0], ["2026-09-08T18:11:00+00:00", 9.7, 9.72, 9.7, 9.72, 5874.0], ["2026-09-08T18:12:00+00:00", 9.71, 9.72, 9.6651, 9.675, 16525.0], ["2026-09-08T18:13:00+00:00", 9.66, 9.665, 9.6568, 9.665, 3024.0], ["2026-09-08T18:14:00+00:00", 9.6503, 9.67, 9.6503, 9.67, 844.0], ["2026-09-08T18:15:00+00:00", 9.665, 9.67, 9.65, 9.65, 5895.0], ["2026-09-08T18:16:00+00:00", 9.66, 9.7382, 9.66, 9.731, 6195.0], ["2026-09-08T18:17:00+00:00", 9.7, 9.72, 9.7, 9.7, 1486.0], ["2026-09-08T18:18:00+00:00", 9.7107, 9.7107, 9.6954, 9.6954, 1060.0], ["2026-09-08T18:19:00+00:00", 9.7, 9.7, 9.69, 9.69, 1887.0], ["2026-09-08T18:20:00+00:00", 9.685, 9.6932, 9.68, 9.685, 3376.0], ["2026-09-08T18:21:00+00:00", 9.685, 9.685, 9.64, 9.665, 9150.0], ["2026-09-08T18:22:00+00:00", 9.689, 9.689, 9.64, 9.6403, 3109.0], ["2026-09-08T18:23:00+00:00", 9.655, 9.66, 9.645, 9.65, 5486.0], ["2026-09-08T18:24:00+00:00", 9.65, 9.6501, 9.6466, 9.65, 1880.0], ["2026-09-08T18:25:00+00:00", 9.6599, 9.6763, 9.65, 9.66, 14621.0], ["2026-09-08T18:26:00+00:00", 9.6438, 9.66, 9.6438, 9.6528, 1852.0], ["2026-09-08T18:27:00+00:00", 9.66, 9.66, 9.66, 9.66, 297.0], ["2026-09-08T18:28:00+00:00", 9.6665, 9.68, 9.66, 9.66, 1435.0], ["2026-09-08T18:29:00+00:00", 9.66, 9.6747, 9.62, 9.63, 10554.0], ["2026-09-08T18:30:00+00:00", 9.6223, 9.67, 9.6223, 9.67, 1878.0], ["2026-09-08T18:31:00+00:00", 9.6501, 9.6501, 9.6501, 9.6501, 713.0], ["2026-09-08T18:32:00+00:00", 9.6501, 9.6732, 9.6501, 9.6732, 1236.0], ["2026-09-08T18:33:00+00:00", 9.69, 9.69, 9.6429, 9.6429, 4340.0], ["2026-09-08T18:34:00+00:00", 9.67, 9.67, 9.63, 9.63, 3258.0], ["2026-09-08T18:35:00+00:00", 9.65, 9.65, 9.6337, 9.6337, 1708.0], ["2026-09-08T18:36:00+00:00", 9.65, 9.6643, 9.65, 9.65, 1317.0], ["2026-09-08T18:37:00+00:00", 9.67, 9.67, 9.65, 9.67, 1898.0], ["2026-09-08T18:38:00+00:00", 9.6681, 9.67, 9.64, 9.64, 7661.0], ["2026-09-08T18:39:00+00:00", 9.6415, 9.6546, 9.62, 9.63, 4256.0], ["2026-09-08T18:40:00+00:00", 9.625, 9.625, 9.61, 9.625, 1184.0], ["2026-09-08T18:41:00+00:00", 9.6301, 9.6301, 9.625, 9.63, 1857.0], ["2026-09-08T18:42:00+00:00", 9.64, 9.6571, 9.64, 9.64, 4291.0], ["2026-09-08T18:43:00+00:00", 9.63, 9.64, 9.63, 9.64, 2106.0], ["2026-09-08T18:44:00+00:00", 9.635, 9.635, 9.54, 9.575, 84334.0], ["2026-09-08T18:45:00+00:00", 9.5505, 9.64, 9.5505, 9.59, 48855.0], ["2026-09-08T18:46:00+00:00", 9.59, 9.6132, 9.58, 9.605, 3695.0], ["2026-09-08T18:47:00+00:00", 9.605, 9.624, 9.5837, 9.5837, 2831.0], ["2026-09-08T18:48:00+00:00", 9.58, 9.6, 9.58, 9.6, 3927.0], ["2026-09-08T18:49:00+00:00", 9.6, 9.625, 9.6, 9.625, 13752.0], ["2026-09-08T18:50:00+00:00", 9.6447, 9.68, 9.61, 9.63, 6465.0], ["2026-09-08T18:51:00+00:00", 9.6, 9.615, 9.6, 9.61, 5601.0], ["2026-09-08T18:52:00+00:00", 9.615, 9.615, 9.615, 9.615, 558.0], ["2026-09-08T18:53:00+00:00", 9.615, 9.6299, 9.615, 9.6299, 2047.0], ["2026-09-08T18:54:00+00:00", 9.6262, 9.6262, 9.61, 9.61, 1424.0], ["2026-09-08T18:55:00+00:00", 9.61, 9.61, 9.555, 9.555, 5384.0], ["2026-09-08T18:56:00+00:00", 9.555, 9.555, 9.55, 9.55, 718.0], ["2026-09-08T18:57:00+00:00", 9.55, 9.55, 9.52, 9.52, 12560.0], ["2026-09-08T18:58:00+00:00", 9.525, 9.539, 9.52, 9.539, 2475.0], ["2026-09-08T18:59:00+00:00", 9.5312, 9.535, 9.42, 9.4309, 78866.0], ["2026-09-08T19:00:00+00:00", 9.46, 9.46, 9.3637, 9.38, 96783.0], ["2026-09-08T19:01:00+00:00", 9.38, 9.45, 9.36, 9.42, 25043.0], ["2026-09-08T19:02:00+00:00", 9.42, 9.49, 9.4051, 9.4899, 8293.0], ["2026-09-08T19:03:00+00:00", 9.48, 9.49, 9.4696, 9.4696, 4479.0], ["2026-09-08T19:04:00+00:00", 9.4602, 9.4862, 9.4602, 9.4862, 1970.0], ["2026-09-08T19:05:00+00:00", 9.475, 9.48, 9.4715, 9.48, 3847.0], ["2026-09-08T19:06:00+00:00", 9.48, 9.48, 9.4219, 9.455, 6299.0], ["2026-09-08T19:07:00+00:00", 9.4413, 9.4413, 9.43, 9.43, 1357.0], ["2026-09-08T19:08:00+00:00", 9.4466, 9.455, 9.4361, 9.455, 1482.0], ["2026-09-08T19:09:00+00:00", 9.45, 9.4572, 9.41, 9.41, 8697.0], ["2026-09-08T19:10:00+00:00", 9.41, 9.45, 9.4, 9.44, 13807.0], ["2026-09-08T19:11:00+00:00", 9.4499, 9.46, 9.4447, 9.4447, 4780.0], ["2026-09-08T19:12:00+00:00", 9.46, 9.49, 9.46, 9.4853, 6390.0], ["2026-09-08T19:13:00+00:00", 9.49, 9.51, 9.48, 9.48, 5878.0], ["2026-09-08T19:14:00+00:00", 9.485, 9.485, 9.45, 9.45, 5711.0], ["2026-09-08T19:15:00+00:00", 9.45, 9.46, 9.43, 9.44, 3987.0], ["2026-09-08T19:16:00+00:00", 9.4323, 9.4499, 9.43, 9.43, 7079.0], ["2026-09-08T19:17:00+00:00", 9.4266, 9.44, 9.38, 9.38, 15114.0], ["2026-09-08T19:18:00+00:00", 9.38, 9.39, 9.34, 9.38, 15463.0], ["2026-09-08T19:19:00+00:00", 9.375, 9.41, 9.375, 9.39, 8129.0], ["2026-09-08T19:20:00+00:00", 9.3967, 9.43, 9.3701, 9.405, 4385.0], ["2026-09-08T19:21:00+00:00", 9.4, 9.43, 9.4, 9.43, 4500.0], ["2026-09-08T19:22:00+00:00", 9.43, 9.43, 9.4, 9.42, 8446.0], ["2026-09-08T19:23:00+00:00", 9.42, 9.44, 9.41, 9.41, 7024.0], ["2026-09-08T19:24:00+00:00", 9.41, 9.4264, 9.41, 9.4164, 4045.0], ["2026-09-08T19:25:00+00:00", 9.42, 9.42, 9.4099, 9.415, 3029.0], ["2026-09-08T19:26:00+00:00", 9.415, 9.43, 9.4, 9.43, 6962.0], ["2026-09-08T19:27:00+00:00", 9.43, 9.4392, 9.4201, 9.4273, 3513.0], ["2026-09-08T19:28:00+00:00", 9.425, 9.46, 9.425, 9.445, 12997.0], ["2026-09-08T19:29:00+00:00", 9.445, 9.46, 9.43, 9.46, 2695.0], ["2026-09-08T19:30:00+00:00", 9.465, 9.48, 9.41, 9.43, 8234.0], ["2026-09-08T19:31:00+00:00", 9.43, 9.48, 9.419, 9.46, 26426.0], ["2026-09-08T19:32:00+00:00", 9.46, 9.46, 9.41, 9.419, 3366.0], ["2026-09-08T19:33:00+00:00", 9.42, 9.42, 9.36, 9.36, 8338.0], ["2026-09-08T19:34:00+00:00", 9.36, 9.39, 9.3586, 9.37, 9477.0], ["2026-09-08T19:35:00+00:00", 9.36, 9.39, 9.35, 9.38, 7337.0], ["2026-09-08T19:36:00+00:00", 9.38, 9.45, 9.36, 9.41, 14768.0], ["2026-09-08T19:37:00+00:00", 9.41, 9.44, 9.41, 9.44, 3532.0], ["2026-09-08T19:38:00+00:00", 9.44, 9.45, 9.425, 9.43, 4480.0], ["2026-09-08T19:39:00+00:00", 9.43, 9.45, 9.42, 9.43, 4242.0], ["2026-09-08T19:40:00+00:00", 9.42, 9.42, 9.38, 9.38, 7960.0], ["2026-09-08T19:41:00+00:00", 9.36, 9.41, 9.35, 9.35, 24900.0], ["2026-09-08T19:42:00+00:00", 9.365, 9.3949, 9.3, 9.33, 25545.0], ["2026-09-08T19:43:00+00:00", 9.34, 9.36, 9.32, 9.34, 11630.0], ["2026-09-08T19:44:00+00:00", 9.34, 9.42, 9.34, 9.375, 10818.0], ["2026-09-08T19:45:00+00:00", 9.39, 9.391, 9.37, 9.37, 8275.0], ["2026-09-08T19:46:00+00:00", 9.37, 9.4066, 9.36, 9.39, 35590.0], ["2026-09-08T19:47:00+00:00", 9.39, 9.39, 9.34, 9.35, 6169.0], ["2026-09-08T19:48:00+00:00", 9.369, 9.4, 9.36, 9.39, 15794.0], ["2026-09-08T19:49:00+00:00", 9.39, 9.39, 9.35, 9.365, 7370.0], ["2026-09-08T19:50:00+00:00", 9.38, 9.39, 9.3405, 9.39, 21120.0], ["2026-09-08T19:51:00+00:00", 9.37, 9.39, 9.35, 9.36, 18412.0], ["2026-09-08T19:52:00+00:00", 9.34, 9.36, 9.33, 9.34, 11254.0], ["2026-09-08T19:53:00+00:00", 9.35, 9.37, 9.34, 9.365, 9836.0], ["2026-09-08T19:54:00+00:00", 9.36, 9.38, 9.3401, 9.375, 10903.0], ["2026-09-08T19:55:00+00:00", 9.3895, 9.3895, 9.32, 9.336, 46751.0], ["2026-09-08T19:56:00+00:00", 9.34, 9.3601, 9.32, 9.351, 32201.0], ["2026-09-08T19:57:00+00:00", 9.355, 9.4, 9.355, 9.381, 37949.0], ["2026-09-08T19:58:00+00:00", 9.39, 9.42, 9.37, 9.415, 56972.0], ["2026-09-08T19:59:00+00:00", 9.4101, 9.4101, 9.35, 9.39, 144842.0], ["2026-09-08T20:00:00+00:00", 9.37, 9.37, 9.3391, 9.3391, 146705.0]]