[["2026-09-02T13:30:00+00:00", 10.385, 10.43, 10.33, 10.42, 85529.0], ["2026-09-02T13:31:00+00:00", 10.4001, 10.43, 10.37, 10.39, 14983.0], ["2026-09-02T13:32:00+00:00", 10.4, 10.49, 10.4, 10.475, 14504.0], ["2026-09-02T13:33:00+00:00", 10.4605, 10.475, 10.42, 10.42, 41965.0], ["2026-09-02T13:34:00+00:00", 10.43, 10.43, 10.37, 10.395, 26357.0], ["2026-09-02T13:35:00+00:00", 10.395, 10.395, 10.36, 10.395, 26744.0], ["2026-09-02T13:36:00+00:00", 10.4, 10.44, 10.38, 10.42, 11709.0], ["2026-09-02T13:37:00+00:00", 10.42, 10.45, 10.3995, 10.43, 97414.0], ["2026-09-02T13:38:00+00:00", 10.43, 10.44, 10.41, 10.43, 11198.0], ["2026-09-02T13:39:00+00:00", 10.435, 10.445, 10.42, 10.4401, 33426.0], ["2026-09-02T13:40:00+00:00", 10.45, 10.46, 10.38, 10.39, 81098.0], ["2026-09-02T13:41:00+00:00", 10.38, 10.39, 10.3505, 10.375, 8565.0], ["2026-09-02T13:42:00+00:00", 10.378, 10.378, 10.355, 10.3705, 13143.0], ["2026-09-02T13:43:00+00:00", 10.36, 10.36, 10.35, 10.35, 11688.0], ["2026-09-02T13:44:00+00:00", 10.3395, 10.37, 10.335, 10.365, 7237.0], ["2026-09-02T13:45:00+00:00", 10.36, 10.3695, 10.315, 10.32, 12881.0], ["2026-09-02T13:46:00+00:00", 10.33, 10.35, 10.32, 10.34, 23645.0], ["2026-09-02T13:47:00+00:00", 10.34, 10.34, 10.325, 10.325, 5123.0], ["2026-09-02T13:48:00+00:00", 10.325, 10.325, 10.2705, 10.271, 19442.0], ["2026-09-02T13:49:00+00:00", 10.27, 10.276, 10.26, 10.27, 19569.0], ["2026-09-02T13:50:00+00:00", 10.27, 10.31, 10.27, 10.28, 15243.0], ["2026-09-02T13:51:00+00:00", 10.29, 10.29, 10.235, 10.255, 21522.0], ["2026-09-02T13:52:00+00:00", 10.255, 10.29, 10.245, 10.286, 21060.0], ["2026-09-02T13:53:00+00:00", 10.285, 10.2895, 10.26, 10.26, 7249.0], ["2026-09-02T13:54:00+00:00", 10.255, 10.28, 10.25, 10.255, 18532.0], ["2026-09-02T13:55:00+00:00", 10.25, 10.265, 10.236, 10.255, 19254.0], ["2026-09-02T13:56:00+00:00", 10.255, 10.26, 10.25, 10.255, 4506.0], ["2026-09-02T13:57:00+00:00", 10.255, 10.2652, 10.25, 10.26, 8018.0], ["2026-09-02T13:58:00+00:00", 10.26, 10.29, 10.26, 10.285, 61343.0], ["2026-09-02T13:59:00+00:00", 10.285, 10.34, 10.285, 10.34, 31213.0], ["2026-09-02T14:00:00+00:00", 10.345, 10.375, 10.34, 10.37, 12055.0], ["2026-09-02T14:01:00+00:00", 10.37, 10.415, 10.37, 10.4, 8866.0], ["2026-09-02T14:02:00+00:00", 10.39, 10.4, 10.38, 10.4, 8268.0], ["2026-09-02T14:03:00+00:00", 10.39, 10.415, 10.39, 10.395, 11332.0], ["2026-09-02T14:04:00+00:00", 10.4, 10.43, 10.4, 10.4205, 5204.0], ["2026-09-02T14:05:00+00:00", 10.43, 10.43, 10.405, 10.405, 4773.0], ["2026-09-02T14:06:00+00:00", 10.41, 10.41, 10.39, 10.41, 23558.0], ["2026-09-02T14:07:00+00:00", 10.425, 10.43, 10.41, 10.41, 13021.0], ["2026-09-02T14:08:00+00:00", 10.405, 10.41, 10.3901, 10.395, 19268.0], ["2026-09-02T14:09:00+00:00", 10.395, 10.405, 10.395, 10.395, 14343.0], ["2026-09-02T14:10:00+00:00", 10.4, 10.42, 10.4, 10.405, 14740.0], ["2026-09-02T14:11:00+00:00", 10.405, 10.405, 10.36, 10.37, 32462.0], ["2026-09-02T14:12:00+00:00", 10.39, 10.39, 10.35, 10.35, 20796.0], ["2026-09-02T14:13:00+00:00", 10.35, 10.365, 10.34, 10.36, 11477.0], ["2026-09-02T14:14:00+00:00", 10.37, 10.38, 10.365, 10.3795, 28794.0], ["2026-09-02T14:15:00+00:00", 10.38, 10.4, 10.38, 10.395, 8928.0], ["2026-09-02T14:16:00+00:00", 10.4, 10.4, 10.3701, 10.385, 20427.0], ["2026-09-02T14:17:00+00:00", 10.38, 10.41, 10.38, 10.41, 19497.0], ["2026-09-02T14:18:00+00:00", 10.4074, 10.435, 10.4, 10.435, 13533.0], ["2026-09-02T14:19:00+00:00", 10.44, 10.4599, 10.4301, 10.435, 29896.0], ["2026-09-02T14:20:00+00:00", 10.435, 10.435, 10.39, 10.39, 17827.0], ["2026-09-02T14:21:00+00:00", 10.396, 10.41, 10.395, 10.395, 5286.0], ["2026-09-02T14:22:00+00:00", 10.4, 10.4, 10.375, 10.385, 26693.0], ["2026-09-02T14:23:00+00:00", 10.38, 10.385, 10.365, 10.365, 29338.0], ["2026-09-02T14:24:00+00:00", 10.365, 10.365, 10.34, 10.345, 16836.0], ["2026-09-02T14:25:00+00:00", 10.345, 10.36, 10.34, 10.343, 26062.0], ["2026-09-02T14:26:00+00:00", 10.35, 10.356, 10.34, 10.346, 8500.0], ["2026-09-02T14:27:00+00:00", 10.3486, 10.355, 10.345, 10.35, 19607.0], ["2026-09-02T14:28:00+00:00", 10.35, 10.35, 10.335, 10.335, 23114.0], ["2026-09-02T14:29:00+00:00", 10.34, 10.345, 10.335, 10.345, 9866.0], ["2026-09-02T14:30:00+00:00", 10.345, 10.35, 10.335, 10.35, 9263.0], ["2026-09-02T14:31:00+00:00", 10.355, 10.36, 10.345, 10.35, 8971.0], ["2026-09-02T14:32:00+00:00", 10.3415, 10.38, 10.3415, 10.38, 10216.0], ["2026-09-02T14:33:00+00:00", 10.38, 10.39, 10.365, 10.37, 7330.0], ["2026-09-02T14:34:00+00:00", 10.3714, 10.41, 10.3714, 10.395, 21164.0], ["2026-09-02T14:35:00+00:00", 10.395, 10.405, 10.385, 10.3885, 22351.0], ["2026-09-02T14:36:00+00:00", 10.38, 10.39, 10.375, 10.38, 5412.0], ["2026-09-02T14:37:00+00:00", 10.38, 10.415, 10.38, 10.405, 5863.0], ["2026-09-02T14:38:00+00:00", 10.41, 10.415, 10.4, 10.4, 3203.0], ["2026-09-02T14:39:00+00:00", 10.41, 10.41, 10.395, 10.4, 6710.0], ["2026-09-02T14:40:00+00:00", 10.405, 10.4099, 10.395, 10.4099, 8461.0], ["2026-09-02T14:41:00+00:00", 10.405, 10.405, 10.395, 10.4, 3986.0], ["2026-09-02T14:42:00+00:00", 10.39, 10.395, 10.38, 10.385, 12257.0], ["2026-09-02T14:43:00+00:00", 10.385, 10.41, 10.385, 10.405, 5073.0], ["2026-09-02T14:44:00+00:00", 10.405, 10.435, 10.405, 10.43, 13342.0], ["2026-09-02T14:45:00+00:00", 10.43, 10.46, 10.425, 10.43, 18426.0], ["2026-09-02T14:46:00+00:00", 10.425, 10.425, 10.42, 10.42, 5173.0], ["2026-09-02T14:47:00+00:00", 10.425, 10.425, 10.405, 10.41, 7077.0], ["2026-09-02T14:48:00+00:00", 10.4028, 10.41, 10.385, 10.39, 8695.0], ["2026-09-02T14:49:00+00:00", 10.38, 10.395, 10.38, 10.395, 5543.0], ["2026-09-02T14:50:00+00:00", 10.39, 10.395, 10.38, 10.38, 8816.0], ["2026-09-02T14:51:00+00:00", 10.375, 10.39, 10.375, 10.385, 4606.0], ["2026-09-02T14:52:00+00:00", 10.385, 10.385, 10.365, 10.385, 8900.0], ["2026-09-02T14:53:00+00:00", 10.385, 10.3872, 10.3801, 10.385, 3491.0], ["2026-09-02T14:54:00+00:00", 10.38, 10.38, 10.365, 10.375, 9259.0], ["2026-09-02T14:55:00+00:00", 10.375, 10.395, 10.375, 10.375, 9879.0], ["2026-09-02T14:56:00+00:00", 10.375, 10.385, 10.375, 10.375, 3109.0], ["2026-09-02T14:57:00+00:00", 10.375, 10.38, 10.36, 10.375, 5027.0], ["2026-09-02T14:58:00+00:00", 10.375, 10.375, 10.37, 10.37, 3948.0], ["2026-09-02T14:59:00+00:00", 10.37, 10.37, 10.36, 10.365, 6692.0], ["2026-09-02T15:00:00+00:00", 10.365, 10.365, 10.35, 10.355, 40310.0], ["2026-09-02T15:01:00+00:00", 10.35, 10.3573, 10.315, 10.315, 40101.0], ["2026-09-02T15:02:00+00:00", 10.315, 10.385, 10.3125, 10.385, 21274.0], ["2026-09-02T15:03:00+00:00", 10.375, 10.42, 10.375, 10.415, 17824.0], ["2026-09-02T15:04:00+00:00", 10.415, 10.42, 10.405, 10.415, 6192.0], ["2026-09-02T15:05:00+00:00", 10.41, 10.41, 10.41, 10.41, 1483.0], ["2026-09-02T15:06:00+00:00", 10.4, 10.4, 10.385, 10.385, 6660.0], ["2026-09-02T15:07:00+00:00", 10.38, 10.42, 10.38, 10.42, 33561.0], ["2026-09-02T15:08:00+00:00", 10.4, 10.405, 10.39, 10.395, 10430.0], ["2026-09-02T15:09:00+00:00", 10.395, 10.42, 10.3905, 10.4105, 27228.0], ["2026-09-02T15:10:00+00:00", 10.41, 10.41, 10.39, 10.395, 5727.0], ["2026-09-02T15:11:00+00:00", 10.395, 10.425, 10.395, 10.425, 10701.0], ["2026-09-02T15:12:00+00:00", 10.425, 10.425, 10.405, 10.405, 11757.0], ["2026-09-02T15:13:00+00:00", 10.405, 10.405, 10.395, 10.4, 7713.0], ["2026-09-02T15:14:00+00:00", 10.4, 10.42, 10.4, 10.42, 5635.0], ["2026-09-02T15:15:00+00:00", 10.415, 10.425, 10.4128, 10.42, 4661.0], ["2026-09-02T15:16:00+00:00", 10.425, 10.43, 10.42, 10.43, 3004.0], ["2026-09-02T15:17:00+00:00", 10.435, 10.435, 10.42, 10.425, 8928.0], ["2026-09-02T15:18:00+00:00", 10.425, 10.44, 10.425, 10.435, 3844.0], ["2026-09-02T15:19:00+00:00", 10.438, 10.4595, 10.435, 10.44, 13796.0], ["2026-09-02T15:20:00+00:00", 10.445, 10.46, 10.445, 10.46, 2381.0], ["2026-09-02T15:21:00+00:00", 10.46, 10.46, 10.445, 10.445, 4333.0], ["2026-09-02T15:22:00+00:00", 10.44, 10.45, 10.435, 10.4473, 11083.0], ["2026-09-02T15:23:00+00:00", 10.445, 10.445, 10.445, 10.445, 2061.0], ["2026-09-02T15:24:00+00:00", 10.445, 10.455, 10.445, 10.455, 2705.0], ["2026-09-02T15:25:00+00:00", 10.455, 10.47, 10.45, 10.465, 6117.0], ["2026-09-02T15:26:00+00:00", 10.465, 10.47, 10.465, 10.465, 2177.0], ["2026-09-02T15:27:00+00:00", 10.465, 10.4695, 10.455, 10.455, 6125.0], ["2026-09-02T15:28:00+00:00", 10.46, 10.4679, 10.46, 10.465, 3599.0], ["2026-09-02T15:29:00+00:00", 10.465, 10.465, 10.455, 10.455, 3943.0], ["2026-09-02T15:30:00+00:00", 10.46, 10.46, 10.445, 10.445, 5513.0], ["2026-09-02T15:31:00+00:00", 10.445, 10.445, 10.445, 10.445, 1374.0], ["2026-09-02T15:32:00+00:00", 10.44, 10.46, 10.4305, 10.46, 8525.0], ["2026-09-02T15:33:00+00:00", 10.455, 10.465, 10.455, 10.455, 2734.0], ["2026-09-02T15:34:00+00:00", 10.465, 10.47, 10.465, 10.465, 1506.0], ["2026-09-02T15:35:00+00:00", 10.46, 10.46, 10.455, 10.455, 6041.0], ["2026-09-02T15:36:00+00:00", 10.455, 10.465, 10.445, 10.445, 5799.0], ["2026-09-02T15:37:00+00:00", 10.44, 10.44, 10.425, 10.425, 1672.0], ["2026-09-02T15:38:00+00:00", 10.43, 10.43, 10.42, 10.4202, 1889.0], ["2026-09-02T15:39:00+00:00", 10.425, 10.425, 10.425, 10.425, 1320.0], ["2026-09-02T15:40:00+00:00", 10.43, 10.455, 10.43, 10.445, 6759.0], ["2026-09-02T15:41:00+00:00", 10.448, 10.448, 10.445, 10.445, 2174.0], ["2026-09-02T15:42:00+00:00", 10.445, 10.475, 10.445, 10.465, 11474.0], ["2026-09-02T15:43:00+00:00", 10.46, 10.46, 10.455, 10.4577, 7912.0], ["2026-09-02T15:44:00+00:00", 10.455, 10.455, 10.455, 10.455, 825.0], ["2026-09-02T15:45:00+00:00", 10.45, 10.455, 10.425, 10.435, 6722.0], ["2026-09-02T15:46:00+00:00", 10.435, 10.445, 10.43, 10.445, 3442.0], ["2026-09-02T15:47:00+00:00", 10.445, 10.445, 10.445, 10.445, 4543.0], ["2026-09-02T15:48:00+00:00", 10.445, 10.4499, 10.445, 10.445, 2495.0], ["2026-09-02T15:49:00+00:00", 10.445, 10.445, 10.435, 10.435, 8904.0], ["2026-09-02T15:50:00+00:00", 10.435, 10.44, 10.435, 10.435, 2094.0], ["2026-09-02T15:51:00+00:00", 10.435, 10.435, 10.435, 10.435, 1093.0], ["2026-09-02T15:52:00+00:00", 10.4399, 10.4399, 10.43, 10.435, 1077.0], ["2026-09-02T15:53:00+00:00", 10.435, 10.435, 10.43, 10.43, 5664.0], ["2026-09-02T15:54:00+00:00", 10.43, 10.435, 10.425, 10.425, 4877.0], ["2026-09-02T15:55:00+00:00", 10.43, 10.44, 10.43, 10.44, 2815.0], ["2026-09-02T15:56:00+00:00", 10.435, 10.455, 10.435, 10.45, 5091.0], ["2026-09-02T15:57:00+00:00", 10.46, 10.465, 10.455, 10.465, 2556.0], ["2026-09-02T15:58:00+00:00", 10.46, 10.485, 10.46, 10.485, 4231.0], ["2026-09-02T15:59:00+00:00", 10.49, 10.49, 10.47, 10.475, 3284.0], ["2026-09-02T16:00:00+00:00", 10.475, 10.49, 10.475, 10.49, 14269.0], ["2026-09-02T16:01:00+00:00", 10.49, 10.49, 10.475, 10.475, 6742.0], ["2026-09-02T16:02:00+00:00", 10.475, 10.475, 10.475, 10.475, 1347.0], ["2026-09-02T16:03:00+00:00", 10.475, 10.475, 10.46, 10.46, 1758.0], ["2026-09-02T16:04:00+00:00", 10.455, 10.46, 10.455, 10.455, 5833.0], ["2026-09-02T16:05:00+00:00", 10.455, 10.455, 10.45, 10.45, 3140.0], ["2026-09-02T16:06:00+00:00", 10.44, 10.445, 10.435, 10.44, 3946.0], ["2026-09-02T16:07:00+00:00", 10.445, 10.445, 10.435, 10.435, 1560.0], ["2026-09-02T16:08:00+00:00", 10.43, 10.43, 10.4, 10.4, 6086.0], ["2026-09-02T16:09:00+00:00", 10.405, 10.425, 10.4025, 10.42, 12169.0], ["2026-09-02T16:10:00+00:00", 10.4273, 10.4273, 10.425, 10.425, 864.0], ["2026-09-02T16:11:00+00:00", 10.43, 10.43, 10.43, 10.43, 1463.0], ["2026-09-02T16:12:00+00:00", 10.425, 10.425, 10.425, 10.425, 1506.0], ["2026-09-02T16:13:00+00:00", 10.425, 10.425, 10.41, 10.415, 3515.0], ["2026-09-02T16:14:00+00:00", 10.415, 10.425, 10.415, 10.425, 3344.0], ["2026-09-02T16:15:00+00:00", 10.425, 10.43, 10.42, 10.425, 3307.0], ["2026-09-02T16:16:00+00:00", 10.425, 10.425, 10.415, 10.415, 3018.0], ["2026-09-02T16:17:00+00:00", 10.415, 10.415, 10.415, 10.415, 1975.0], ["2026-09-02T16:18:00+00:00", 10.42, 10.46, 10.42, 10.445, 14324.0], ["2026-09-02T16:19:00+00:00", 10.445, 10.445, 10.445, 10.445, 382.0], ["2026-09-02T16:20:00+00:00", 10.445, 10.445, 10.435, 10.44, 5019.0], ["2026-09-02T16:21:00+00:00", 10.435, 10.445, 10.435, 10.445, 2462.0], ["2026-09-02T16:22:00+00:00", 10.4486, 10.455, 10.445, 10.455, 3970.0], ["2026-09-02T16:23:00+00:00", 10.4505, 10.46, 10.4505, 10.455, 2428.0], ["2026-09-02T16:24:00+00:00", 10.45, 10.45, 10.435, 10.435, 4340.0], ["2026-09-02T16:25:00+00:00", 10.435, 10.445, 10.435, 10.44, 15358.0], ["2026-09-02T16:26:00+00:00", 10.435, 10.45, 10.435, 10.4488, 1990.0], ["2026-09-02T16:27:00+00:00", 10.445, 10.445, 10.435, 10.435, 5044.0], ["2026-09-02T16:28:00+00:00", 10.44, 10.44, 10.425, 10.425, 4222.0], ["2026-09-02T16:29:00+00:00", 10.425, 10.4299, 10.415, 10.415, 4695.0], ["2026-09-02T16:30:00+00:00", 10.415, 10.425, 10.415, 10.415, 6566.0], ["2026-09-02T16:31:00+00:00", 10.415, 10.415, 10.415, 10.415, 1050.0], ["2026-09-02T16:32:00+00:00", 10.415, 10.4259, 10.41, 10.425, 3880.0], ["2026-09-02T16:33:00+00:00", 10.425, 10.435, 10.425, 10.435, 4313.0], ["2026-09-02T16:34:00+00:00", 10.435, 10.44, 10.435, 10.435, 2110.0], ["2026-09-02T16:35:00+00:00", 10.435, 10.435, 10.435, 10.435, 1332.0], ["2026-09-02T16:36:00+00:00", 10.435, 10.44, 10.435, 10.435, 1404.0], ["2026-09-02T16:37:00+00:00", 10.435, 10.445, 10.435, 10.44, 4490.0], ["2026-09-02T16:38:00+00:00", 10.44, 10.44, 10.435, 10.435, 3501.0], ["2026-09-02T16:39:00+00:00", 10.43, 10.435, 10.425, 10.435, 3606.0], ["2026-09-02T16:40:00+00:00", 10.435, 10.435, 10.435, 10.435, 900.0], ["2026-09-02T16:41:00+00:00", 10.435, 10.4399, 10.435, 10.435, 1349.0], ["2026-09-02T16:42:00+00:00", 10.435, 10.4375, 10.435, 10.435, 6309.0], ["2026-09-02T16:43:00+00:00", 10.43, 10.435, 10.425, 10.425, 5970.0], ["2026-09-02T16:44:00+00:00", 10.426, 10.426, 10.425, 10.425, 2019.0], ["2026-09-02T16:45:00+00:00", 10.425, 10.425, 10.42, 10.42, 3737.0], ["2026-09-02T16:46:00+00:00", 10.42, 10.425, 10.415, 10.42, 8793.0], ["2026-09-02T16:47:00+00:00", 10.415, 10.415, 10.415, 10.415, 710.0], ["2026-09-02T16:48:00+00:00", 10.415, 10.425, 10.4114, 10.425, 6058.0], ["2026-09-02T16:49:00+00:00", 10.42, 10.42, 10.415, 10.415, 2876.0], ["2026-09-02T16:50:00+00:00", 10.415, 10.415, 10.41, 10.415, 1940.0], ["2026-09-02T16:51:00+00:00", 10.41, 10.42, 10.405, 10.42, 7674.0], ["2026-09-02T16:52:00+00:00", 10.41, 10.425, 10.41, 10.42, 7619.0], ["2026-09-02T16:53:00+00:00", 10.415, 10.43, 10.405, 10.41, 25306.0], ["2026-09-02T16:54:00+00:00", 10.415, 10.4162, 10.41, 10.415, 2482.0], ["2026-09-02T16:55:00+00:00", 10.42, 10.425, 10.405, 10.405, 7724.0], ["2026-09-02T16:56:00+00:00", 10.405, 10.415, 10.405, 10.415, 12205.0], ["2026-09-02T16:57:00+00:00", 10.41, 10.42, 10.405, 10.405, 16261.0], ["2026-09-02T16:58:00+00:00", 10.405, 10.405, 10.38, 10.385, 6143.0], ["2026-09-02T16:59:00+00:00", 10.3895, 10.395, 10.385, 10.395, 4956.0], ["2026-09-02T17:00:00+00:00", 10.395, 10.41, 10.395, 10.41, 5428.0], ["2026-09-02T17:01:00+00:00", 10.415, 10.42, 10.415, 10.415, 899.0], ["2026-09-02T17:02:00+00:00", 10.4101, 10.42, 10.4101, 10.415, 1282.0], ["2026-09-02T17:03:00+00:00", 10.415, 10.4295, 10.415, 10.4295, 2745.0], ["2026-09-02T17:04:00+00:00", 10.425, 10.435, 10.425, 10.435, 3443.0], ["2026-09-02T17:05:00+00:00", 10.435, 10.435, 10.43, 10.43, 830.0], ["2026-09-02T17:06:00+00:00", 10.435, 10.435, 10.435, 10.435, 1310.0], ["2026-09-02T17:07:00+00:00", 10.43, 10.43, 10.42, 10.425, 7215.0], ["2026-09-02T17:08:00+00:00", 10.425, 10.43, 10.4173, 10.4199, 1627.0], ["2026-09-02T17:09:00+00:00", 10.4161, 10.4161, 10.405, 10.405, 1543.0], ["2026-09-02T17:10:00+00:00", 10.405, 10.415, 10.405, 10.415, 1709.0], ["2026-09-02T17:11:00+00:00", 10.41, 10.41, 10.405, 10.405, 1883.0], ["2026-09-02T17:12:00+00:00", 10.405, 10.405, 10.4017, 10.405, 5485.0], ["2026-09-02T17:13:00+00:00", 10.405, 10.41, 10.405, 10.41, 4515.0], ["2026-09-02T17:14:00+00:00", 10.415, 10.415, 10.415, 10.415, 1146.0], ["2026-09-02T17:15:00+00:00", 10.41, 10.43, 10.41, 10.425, 6786.0], ["2026-09-02T17:16:00+00:00", 10.42, 10.42, 10.4, 10.405, 4619.0], ["2026-09-02T17:17:00+00:00", 10.405, 10.405, 10.4, 10.4, 5470.0], ["2026-09-02T17:18:00+00:00", 10.395, 10.405, 10.395, 10.405, 2515.0], ["2026-09-02T17:19:00+00:00", 10.405, 10.405, 10.405, 10.405, 694.0], ["2026-09-02T17:20:00+00:00", 10.4, 10.405, 10.4, 10.405, 650.0], ["2026-09-02T17:21:00+00:00", 10.4, 10.4, 10.395, 10.395, 3634.0], ["2026-09-02T17:22:00+00:00", 10.395, 10.405, 10.39, 10.405, 6283.0], ["2026-09-02T17:23:00+00:00", 10.405, 10.408, 10.405, 10.408, 2038.0], ["2026-09-02T17:24:00+00:00", 10.41, 10.41, 10.395, 10.395, 5703.0], ["2026-09-02T17:25:00+00:00", 10.395, 10.395, 10.385, 10.385, 3176.0], ["2026-09-02T17:26:00+00:00", 10.385, 10.405, 10.385, 10.4, 4677.0], ["2026-09-02T17:27:00+00:00", 10.395, 10.395, 10.39, 10.39, 872.0], ["2026-09-02T17:28:00+00:00", 10.39, 10.395, 10.39, 10.395, 1650.0], ["2026-09-02T17:29:00+00:00", 10.4, 10.41, 10.4, 10.405, 5617.0], ["2026-09-02T17:30:00+00:00", 10.405, 10.405, 10.4006, 10.405, 1352.0], ["2026-09-02T17:31:00+00:00", 10.405, 10.41, 10.405, 10.405, 1339.0], ["2026-09-02T17:32:00+00:00", 10.4001, 10.4095, 10.4001, 10.405, 1324.0], ["2026-09-02T17:33:00+00:00", 10.4, 10.4, 10.395, 10.395, 7688.0], ["2026-09-02T17:34:00+00:00", 10.395, 10.4, 10.395, 10.395, 4454.0], ["2026-09-02T17:35:00+00:00", 10.395, 10.41, 10.395, 10.405, 7497.0], ["2026-09-02T17:36:00+00:00", 10.405, 10.41, 10.405, 10.405, 1175.0], ["2026-09-02T17:37:00+00:00", 10.405, 10.41, 10.4, 10.41, 723.0], ["2026-09-02T17:38:00+00:00", 10.41, 10.41, 10.405, 10.41, 2644.0], ["2026-09-02T17:39:00+00:00", 10.405, 10.455, 10.405, 10.455, 34025.0], ["2026-09-02T17:40:00+00:00", 10.46, 10.46, 10.455, 10.46, 2491.0], ["2026-09-02T17:41:00+00:00", 10.455, 10.46, 10.455, 10.455, 1343.0], ["2026-09-02T17:42:00+00:00", 10.455, 10.47, 10.455, 10.47, 6865.0], ["2026-09-02T17:43:00+00:00", 10.465, 10.47, 10.465, 10.465, 1045.0], ["2026-09-02T17:44:00+00:00", 10.465, 10.48, 10.465, 10.48, 4435.0], ["2026-09-02T17:45:00+00:00", 10.48, 10.495, 10.48, 10.487, 10688.0], ["2026-09-02T17:46:00+00:00", 10.485, 10.49, 10.485, 10.49, 1148.0], ["2026-09-02T17:47:00+00:00", 10.49, 10.49, 10.48, 10.4861, 3541.0], ["2026-09-02T17:48:00+00:00", 10.4861, 10.495, 10.48, 10.4801, 5803.0], ["2026-09-02T17:49:00+00:00", 10.48, 10.485, 10.4605, 10.465, 3226.0], ["2026-09-02T17:50:00+00:00", 10.465, 10.47, 10.46, 10.465, 13834.0], ["2026-09-02T17:51:00+00:00", 10.465, 10.47, 10.465, 10.465, 1898.0], ["2026-09-02T17:52:00+00:00", 10.465, 10.48, 10.45, 10.45, 6808.0], ["2026-09-02T17:53:00+00:00", 10.445, 10.475, 10.445, 10.475, 4911.0], ["2026-09-02T17:54:00+00:00", 10.475, 10.485, 10.475, 10.485, 3652.0], ["2026-09-02T17:55:00+00:00", 10.49, 10.505, 10.49, 10.495, 9399.0], ["2026-09-02T17:56:00+00:00", 10.49, 10.5, 10.485, 10.495, 8969.0], ["2026-09-02T17:57:00+00:00", 10.495, 10.51, 10.495, 10.505, 4359.0], ["2026-09-02T17:58:00+00:00", 10.505, 10.51, 10.505, 10.51, 1968.0], ["2026-09-02T17:59:00+00:00", 10.5077, 10.51, 10.505, 10.505, 2049.0], ["2026-09-02T18:00:00+00:00", 10.505, 10.51, 10.5, 10.5, 2585.0], ["2026-09-02T18:01:00+00:00", 10.505, 10.508, 10.495, 10.495, 9402.0], ["2026-09-02T18:02:00+00:00", 10.495, 10.51, 10.495, 10.51, 5763.0], ["2026-09-02T18:03:00+00:00", 10.52, 10.525, 10.52, 10.525, 2086.0], ["2026-09-02T18:04:00+00:00", 10.5263, 10.5263, 10.52, 10.52, 1894.0], ["2026-09-02T18:05:00+00:00", 10.525, 10.5373, 10.525, 10.53, 8223.0], ["2026-09-02T18:06:00+00:00", 10.525, 10.565, 10.525, 10.555, 24729.0], ["2026-09-02T18:07:00+00:00", 10.55, 10.55, 10.545, 10.55, 4410.0], ["2026-09-02T18:08:00+00:00", 10.555, 10.5599, 10.555, 10.555, 3230.0], ["2026-09-02T18:09:00+00:00", 10.555, 10.58, 10.555, 10.58, 10109.0], ["2026-09-02T18:10:00+00:00", 10.575, 10.58, 10.57, 10.575, 7566.0], ["2026-09-02T18:11:00+00:00", 10.57, 10.58, 10.56, 10.58, 12523.0], ["2026-09-02T18:12:00+00:00", 10.585, 10.61, 10.58, 10.61, 15747.0], ["2026-09-02T18:13:00+00:00", 10.61, 10.625, 10.61, 10.61, 23979.0], ["2026-09-02T18:14:00+00:00", 10.61, 10.615, 10.605, 10.605, 8436.0], ["2026-09-02T18:15:00+00:00", 10.61, 10.62, 10.61, 10.615, 2997.0], ["2026-09-02T18:16:00+00:00", 10.62, 10.65, 10.62, 10.6397, 31769.0], ["2026-09-02T18:17:00+00:00", 10.64, 10.65, 10.638, 10.6487, 11275.0], ["2026-09-02T18:18:00+00:00", 10.64, 10.68, 10.625, 10.665, 26603.0], ["2026-09-02T18:19:00+00:00", 10.665, 10.69, 10.665, 10.675, 13705.0], ["2026-09-02T18:20:00+00:00", 10.675, 10.675, 10.665, 10.675, 7070.0], ["2026-09-02T18:21:00+00:00", 10.675, 10.715, 10.66, 10.71, 21077.0], ["2026-09-02T18:22:00+00:00", 10.71, 10.7172, 10.69, 10.6954, 7928.0], ["2026-09-02T18:23:00+00:00", 10.695, 10.695, 10.695, 10.695, 794.0], ["2026-09-02T18:24:00+00:00", 10.695, 10.7, 10.685, 10.7, 8312.0], ["2026-09-02T18:25:00+00:00", 10.7, 10.705, 10.678, 10.6799, 8518.0], ["2026-09-02T18:26:00+00:00", 10.67, 10.675, 10.66, 10.665, 9341.0], ["2026-09-02T18:27:00+00:00", 10.6695, 10.69, 10.6695, 10.685, 7315.0], ["2026-09-02T18:28:00+00:00", 10.68, 10.685, 10.68, 10.685, 2020.0], ["2026-09-02T18:29:00+00:00", 10.685, 10.685, 10.675, 10.675, 6620.0], ["2026-09-02T18:30:00+00:00", 10.675, 10.68, 10.67, 10.6767, 23705.0], ["2026-09-02T18:31:00+00:00", 10.68, 10.68, 10.655, 10.66, 13706.0], ["2026-09-02T18:32:00+00:00", 10.6595, 10.68, 10.655, 10.675, 7827.0], ["2026-09-02T18:33:00+00:00", 10.675, 10.6799, 10.675, 10.6799, 4303.0], ["2026-09-02T18:34:00+00:00", 10.675, 10.675, 10.65, 10.65, 6668.0], ["2026-09-02T18:35:00+00:00", 10.655, 10.67, 10.655, 10.67, 3871.0], ["2026-09-02T18:36:00+00:00", 10.665, 10.665, 10.65, 10.6551, 4110.0], ["2026-09-02T18:37:00+00:00", 10.651, 10.66, 10.64, 10.6536, 9065.0], ["2026-09-02T18:38:00+00:00", 10.65, 10.66, 10.65, 10.655, 12274.0], ["2026-09-02T18:39:00+00:00", 10.6597, 10.6597, 10.635, 10.64, 15347.0], ["2026-09-02T18:40:00+00:00", 10.64, 10.6425, 10.61, 10.615, 30319.0], ["2026-09-02T18:41:00+00:00", 10.613, 10.615, 10.605, 10.615, 3334.0], ["2026-09-02T18:42:00+00:00", 10.615, 10.62, 10.615, 10.62, 3017.0], ["2026-09-02T18:43:00+00:00", 10.625, 10.63, 10.57, 10.595, 138459.0], ["2026-09-02T18:44:00+00:00", 10.595, 10.595, 10.58, 10.5895, 6941.0], ["2026-09-02T18:45:00+00:00", 10.585, 10.585, 10.57, 10.575, 8558.0], ["2026-09-02T18:46:00+00:00", 10.57, 10.57, 10.55, 10.55, 6186.0], ["2026-09-02T18:47:00+00:00", 10.56, 10.585, 10.56, 10.57, 10815.0], ["2026-09-02T18:48:00+00:00", 10.57, 10.58, 10.57, 10.58, 4678.0], ["2026-09-02T18:49:00+00:00", 10.59, 10.5999, 10.58, 10.595, 6109.0], ["2026-09-02T18:50:00+00:00", 10.6, 10.61, 10.6, 10.605, 4330.0], ["2026-09-02T18:51:00+00:00", 10.61, 10.61, 10.6, 10.6, 8577.0], ["2026-09-02T18:52:00+00:00", 10.595, 10.595, 10.59, 10.59, 4504.0], ["2026-09-02T18:53:00+00:00", 10.59, 10.5962, 10.59, 10.5962, 2880.0], ["2026-09-02T18:54:00+00:00", 10.595, 10.595, 10.595, 10.595, 1056.0], ["2026-09-02T18:55:00+00:00", 10.595, 10.6, 10.595, 10.595, 4083.0], ["2026-09-02T18:56:00+00:00", 10.595, 10.6, 10.595, 10.6, 2727.0], ["2026-09-02T18:57:00+00:00", 10.595, 10.6, 10.595, 10.595, 2226.0], ["2026-09-02T18:58:00+00:00", 10.595, 10.61, 10.5905, 10.61, 17112.0], ["2026-09-02T18:59:00+00:00", 10.61, 10.62, 10.605, 10.615, 17070.0], ["2026-09-02T19:00:00+00:00", 10.615, 10.62, 10.61, 10.615, 2117.0], ["2026-09-02T19:01:00+00:00", 10.62, 10.626, 10.605, 10.605, 14997.0], ["2026-09-02T19:02:00+00:00", 10.605, 10.625, 10.605, 10.625, 4586.0], ["2026-09-02T19:03:00+00:00", 10.622, 10.63, 10.622, 10.63, 13158.0], ["2026-09-02T19:04:00+00:00", 10.63, 10.6372, 10.63, 10.635, 1461.0], ["2026-09-02T19:05:00+00:00", 10.635, 10.64, 10.635, 10.64, 5269.0], ["2026-09-02T19:06:00+00:00", 10.635, 10.635, 10.625, 10.635, 5974.0], ["2026-09-02T19:07:00+00:00", 10.6394, 10.6394, 10.635, 10.635, 2276.0], ["2026-09-02T19:08:00+00:00", 10.635, 10.645, 10.635, 10.645, 5405.0], ["2026-09-02T19:09:00+00:00", 10.65, 10.66, 10.645, 10.65, 5008.0], ["2026-09-02T19:10:00+00:00", 10.65, 10.65, 10.645, 10.65, 7334.0], ["2026-09-02T19:11:00+00:00", 10.66, 10.668, 10.655, 10.665, 14021.0], ["2026-09-02T19:12:00+00:00", 10.67, 10.68, 10.66, 10.665, 10360.0], ["2026-09-02T19:13:00+00:00", 10.67, 10.67, 10.665, 10.665, 2398.0], ["2026-09-02T19:14:00+00:00", 10.67, 10.69, 10.67, 10.69, 12715.0], ["2026-09-02T19:15:00+00:00", 10.685, 10.69, 10.67, 10.67, 7957.0], ["2026-09-02T19:16:00+00:00", 10.665, 10.67, 10.655, 10.67, 11083.0], ["2026-09-02T19:17:00+00:00", 10.67, 10.68, 10.665, 10.67, 6209.0], ["2026-09-02T19:18:00+00:00", 10.665, 10.68, 10.665, 10.68, 3363.0], ["2026-09-02T19:19:00+00:00", 10.68, 10.69, 10.67, 10.68, 23704.0], ["2026-09-02T19:20:00+00:00", 10.685, 10.685, 10.655, 10.655, 9549.0], ["2026-09-02T19:21:00+00:00", 10.65, 10.655, 10.635, 10.64, 4728.0], ["2026-09-02T19:22:00+00:00", 10.645, 10.65, 10.645, 10.645, 3243.0], ["2026-09-02T19:23:00+00:00", 10.645, 10.65, 10.635, 10.635, 7836.0], ["2026-09-02T19:24:00+00:00", 10.6323, 10.635, 10.63, 10.635, 8187.0], ["2026-09-02T19:25:00+00:00", 10.63, 10.635, 10.62, 10.62, 6518.0], ["2026-09-02T19:26:00+00:00", 10.62, 10.635, 10.62, 10.635, 9598.0], ["2026-09-02T19:27:00+00:00", 10.635, 10.64, 10.63, 10.64, 2554.0], ["2026-09-02T19:28:00+00:00", 10.635, 10.645, 10.6301, 10.645, 3982.0], ["2026-09-02T19:29:00+00:00", 10.645, 10.65, 10.625, 10.625, 7816.0], ["2026-09-02T19:30:00+00:00", 10.625, 10.625, 10.605, 10.615, 12435.0], ["2026-09-02T19:31:00+00:00", 10.62, 10.625, 10.615, 10.62, 6582.0], ["2026-09-02T19:32:00+00:00", 10.62, 10.63, 10.62, 10.63, 8461.0], ["2026-09-02T19:33:00+00:00", 10.63, 10.635, 10.615, 10.615, 9994.0], ["2026-09-02T19:34:00+00:00", 10.615, 10.63, 10.615, 10.63, 5768.0], ["2026-09-02T19:35:00+00:00", 10.625, 10.63, 10.6105, 10.615, 8379.0], ["2026-09-02T19:36:00+00:00", 10.62, 10.6295, 10.611, 10.612, 10575.0], ["2026-09-02T19:37:00+00:00", 10.615, 10.615, 10.61, 10.615, 2400.0], ["2026-09-02T19:38:00+00:00", 10.615, 10.625, 10.6022, 10.605, 13679.0], ["2026-09-02T19:39:00+00:00", 10.605, 10.615, 10.605, 10.615, 9056.0], ["2026-09-02T19:40:00+00:00", 10.615, 10.62, 10.6, 10.6, 18054.0], ["2026-09-02T19:41:00+00:00", 10.59, 10.595, 10.59, 10.595, 7615.0], ["2026-09-02T19:42:00+00:00", 10.595, 10.6, 10.595, 10.595, 8416.0], ["2026-09-02T19:43:00+00:00", 10.595, 10.63, 10.595, 10.625, 17564.0], ["2026-09-02T19:44:00+00:00", 10.625, 10.645, 10.621, 10.635, 12107.0], ["2026-09-02T19:45:00+00:00", 10.635, 10.64, 10.615, 10.615, 10504.0], ["2026-09-02T19:46:00+00:00", 10.615, 10.635, 10.61, 10.635, 16953.0], ["2026-09-02T19:47:00+00:00", 10.635, 10.635, 10.615, 10.62, 19568.0], ["2026-09-02T19:48:00+00:00", 10.615, 10.615, 10.61, 10.615, 3838.0], ["2026-09-02T19:49:00+00:00", 10.615, 10.62, 10.61, 10.615, 20319.0], ["2026-09-02T19:50:00+00:00", 10.615, 10.615, 10.6, 10.6, 10742.0], ["2026-09-02T19:51:00+00:00", 10.605, 10.615, 10.6, 10.61, 28765.0], ["2026-09-02T19:52:00+00:00", 10.615, 10.615, 10.59, 10.59, 12798.0], ["2026-09-02T19:53:00+00:00", 10.595, 10.5973, 10.57, 10.575, 19295.0], ["2026-09-02T19:54:00+00:00", 10.575, 10.605, 10.575, 10.595, 34503.0], ["2026-09-02T19:55:00+00:00", 10.595, 10.595, 10.55, 10.565, 43025.0], ["2026-09-02T19:56:00+00:00", 10.565, 10.605, 10.565, 10.565, 43317.0], ["2026-09-02T19:57:00+00:00", 10.57, 10.595, 10.57, 10.59, 64654.0], ["2026-09-02T19:58:00+00:00", 10.59, 10.59, 10.555, 10.555, 105251.0], ["2026-09-02T19:59:00+00:00", 10.555, 10.58, 10.55, 10.57, 128402.0], ["2026-09-02T20:00:00+00:00", 10.56, 10.59, 10.56, 10.59, 380323.0]]