[["2026-09-02T13:30:00+00:00", 10.02, 10.09, 9.99, 10.065, 422373.0], ["2026-09-02T13:31:00+00:00", 10.07, 10.085, 10.0, 10.03, 158916.0], ["2026-09-02T13:32:00+00:00", 10.03, 10.06, 10.01, 10.0399, 109777.0], ["2026-09-02T13:33:00+00:00", 10.04, 10.0499, 10.005, 10.02, 79767.0], ["2026-09-02T13:34:00+00:00", 10.015, 10.0499, 9.995, 10.045, 83186.0], ["2026-09-02T13:35:00+00:00", 10.045, 10.045, 10.01, 10.0338, 64448.0], ["2026-09-02T13:36:00+00:00", 10.035, 10.13, 10.005, 10.105, 130097.0], ["2026-09-02T13:37:00+00:00", 10.1, 10.1, 10.0615, 10.08, 45619.0], ["2026-09-02T13:38:00+00:00", 10.09, 10.15, 10.08, 10.125, 77089.0], ["2026-09-02T13:39:00+00:00", 10.13, 10.14, 10.08, 10.135, 73996.0], ["2026-09-02T13:40:00+00:00", 10.135, 10.16, 10.135, 10.14, 188785.0], ["2026-09-02T13:41:00+00:00", 10.14, 10.19, 10.14, 10.185, 102819.0], ["2026-09-02T13:42:00+00:00", 10.185, 10.1899, 10.16, 10.165, 113968.0], ["2026-09-02T13:43:00+00:00", 10.1699, 10.1699, 10.125, 10.155, 67996.0], ["2026-09-02T13:44:00+00:00", 10.155, 10.23, 10.13, 10.225, 101298.0], ["2026-09-02T13:45:00+00:00", 10.225, 10.23, 10.13, 10.13, 160471.0], ["2026-09-02T13:46:00+00:00", 10.1399, 10.145, 10.08, 10.095, 124683.0], ["2026-09-02T13:47:00+00:00", 10.095, 10.0972, 10.05, 10.065, 89050.0], ["2026-09-02T13:48:00+00:00", 10.06, 10.08, 10.0423, 10.075, 74424.0], ["2026-09-02T13:49:00+00:00", 10.07, 10.088, 10.07, 10.07, 85394.0], ["2026-09-02T13:50:00+00:00", 10.0765, 10.095, 10.07, 10.075, 49626.0], ["2026-09-02T13:51:00+00:00", 10.0799, 10.085, 10.055, 10.08, 62732.0], ["2026-09-02T13:52:00+00:00", 10.09, 10.16, 10.09, 10.14, 94085.0], ["2026-09-02T13:53:00+00:00", 10.1343, 10.165, 10.125, 10.13, 36089.0], ["2026-09-02T13:54:00+00:00", 10.125, 10.125, 10.0825, 10.09, 44026.0], ["2026-09-02T13:55:00+00:00", 10.09, 10.12, 10.08, 10.115, 30263.0], ["2026-09-02T13:56:00+00:00", 10.115, 10.135, 10.105, 10.1201, 32487.0], ["2026-09-02T13:57:00+00:00", 10.13, 10.13, 10.1, 10.1199, 49914.0], ["2026-09-02T13:58:00+00:00", 10.115, 10.12, 10.0901, 10.095, 38233.0], ["2026-09-02T13:59:00+00:00", 10.0986, 10.105, 10.08, 10.09, 38456.0], ["2026-09-02T14:00:00+00:00", 10.09, 10.1099, 10.08, 10.08, 33162.0], ["2026-09-02T14:01:00+00:00", 10.085, 10.1099, 10.08, 10.08, 34147.0], ["2026-09-02T14:02:00+00:00", 10.09, 10.12, 10.07, 10.115, 32828.0], ["2026-09-02T14:03:00+00:00", 10.115, 10.13, 10.105, 10.115, 39508.0], ["2026-09-02T14:04:00+00:00", 10.115, 10.14, 10.1101, 10.1399, 73218.0], ["2026-09-02T14:05:00+00:00", 10.135, 10.195, 10.13, 10.1901, 98506.0], ["2026-09-02T14:06:00+00:00", 10.19, 10.215, 10.19, 10.215, 55983.0], ["2026-09-02T14:07:00+00:00", 10.215, 10.23, 10.2101, 10.225, 50055.0], ["2026-09-02T14:08:00+00:00", 10.225, 10.26, 10.22, 10.235, 165442.0], ["2026-09-02T14:09:00+00:00", 10.24, 10.25, 10.2, 10.22, 99351.0], ["2026-09-02T14:10:00+00:00", 10.22, 10.24, 10.215, 10.22, 54821.0], ["2026-09-02T14:11:00+00:00", 10.2211, 10.25, 10.22, 10.245, 44003.0], ["2026-09-02T14:12:00+00:00", 10.245, 10.2499, 10.21, 10.2101, 120127.0], ["2026-09-02T14:13:00+00:00", 10.2199, 10.23, 10.21, 10.23, 139205.0], ["2026-09-02T14:14:00+00:00", 10.225, 10.26, 10.225, 10.26, 76858.0], ["2026-09-02T14:15:00+00:00", 10.26, 10.27, 10.24, 10.255, 33680.0], ["2026-09-02T14:16:00+00:00", 10.2599, 10.28, 10.245, 10.2798, 56959.0], ["2026-09-02T14:17:00+00:00", 10.2719, 10.275, 10.245, 10.25, 35075.0], ["2026-09-02T14:18:00+00:00", 10.25, 10.26, 10.24, 10.26, 45521.0], ["2026-09-02T14:19:00+00:00", 10.255, 10.27, 10.24, 10.2566, 65297.0], ["2026-09-02T14:20:00+00:00", 10.255, 10.28, 10.25, 10.275, 66737.0], ["2026-09-02T14:21:00+00:00", 10.275, 10.3, 10.275, 10.3, 83150.0], ["2026-09-02T14:22:00+00:00", 10.29, 10.33, 10.29, 10.295, 118411.0], ["2026-09-02T14:23:00+00:00", 10.295, 10.295, 10.24, 10.26, 81010.0], ["2026-09-02T14:24:00+00:00", 10.2599, 10.26, 10.24, 10.26, 74968.0], ["2026-09-02T14:25:00+00:00", 10.254, 10.26, 10.24, 10.255, 57530.0], ["2026-09-02T14:26:00+00:00", 10.26, 10.27, 10.22, 10.2219, 115545.0], ["2026-09-02T14:27:00+00:00", 10.2201, 10.23, 10.22, 10.225, 76610.0], ["2026-09-02T14:28:00+00:00", 10.225, 10.23, 10.215, 10.2299, 28878.0], ["2026-09-02T14:29:00+00:00", 10.225, 10.2381, 10.2, 10.205, 53895.0], ["2026-09-02T14:30:00+00:00", 10.205, 10.2099, 10.1601, 10.1699, 100376.0], ["2026-09-02T14:31:00+00:00", 10.17, 10.17, 10.15, 10.1599, 59670.0], ["2026-09-02T14:32:00+00:00", 10.1595, 10.1601, 10.1202, 10.14, 69564.0], ["2026-09-02T14:33:00+00:00", 10.145, 10.155, 10.135, 10.145, 29052.0], ["2026-09-02T14:34:00+00:00", 10.145, 10.17, 10.1401, 10.165, 100789.0], ["2026-09-02T14:35:00+00:00", 10.165, 10.17, 10.16, 10.165, 26692.0], ["2026-09-02T14:36:00+00:00", 10.17, 10.1756, 10.15, 10.155, 60248.0], ["2026-09-02T14:37:00+00:00", 10.155, 10.1899, 10.155, 10.1819, 48619.0], ["2026-09-02T14:38:00+00:00", 10.185, 10.19, 10.165, 10.17, 59106.0], ["2026-09-02T14:39:00+00:00", 10.17, 10.19, 10.16, 10.19, 36501.0], ["2026-09-02T14:40:00+00:00", 10.1831, 10.2, 10.1831, 10.195, 43238.0], ["2026-09-02T14:41:00+00:00", 10.1962, 10.21, 10.192, 10.2001, 39180.0], ["2026-09-02T14:42:00+00:00", 10.205, 10.22, 10.19, 10.195, 49181.0], ["2026-09-02T14:43:00+00:00", 10.195, 10.21, 10.19, 10.205, 15985.0], ["2026-09-02T14:44:00+00:00", 10.21, 10.23, 10.21, 10.215, 30039.0], ["2026-09-02T14:45:00+00:00", 10.2199, 10.225, 10.21, 10.22, 15162.0], ["2026-09-02T14:46:00+00:00", 10.22, 10.22, 10.175, 10.185, 110811.0], ["2026-09-02T14:47:00+00:00", 10.1886, 10.1886, 10.165, 10.165, 21149.0], ["2026-09-02T14:48:00+00:00", 10.17, 10.175, 10.1603, 10.17, 17855.0], ["2026-09-02T14:49:00+00:00", 10.17, 10.175, 10.155, 10.17, 18517.0], ["2026-09-02T14:50:00+00:00", 10.17, 10.18, 10.17, 10.17, 7076.0], ["2026-09-02T14:51:00+00:00", 10.165, 10.17, 10.155, 10.1551, 10930.0], ["2026-09-02T14:52:00+00:00", 10.15, 10.165, 10.1401, 10.155, 28832.0], ["2026-09-02T14:53:00+00:00", 10.16, 10.1699, 10.15, 10.16, 14959.0], ["2026-09-02T14:54:00+00:00", 10.165, 10.18, 10.16, 10.18, 7006.0], ["2026-09-02T14:55:00+00:00", 10.1899, 10.225, 10.18, 10.215, 112894.0], ["2026-09-02T14:56:00+00:00", 10.21, 10.23, 10.21, 10.215, 61727.0], ["2026-09-02T14:57:00+00:00", 10.22, 10.235, 10.1901, 10.195, 109305.0], ["2026-09-02T14:58:00+00:00", 10.19, 10.195, 10.18, 10.185, 16049.0], ["2026-09-02T14:59:00+00:00", 10.185, 10.185, 10.16, 10.175, 43675.0], ["2026-09-02T15:00:00+00:00", 10.17, 10.17, 10.1401, 10.15, 48639.0], ["2026-09-02T15:01:00+00:00", 10.155, 10.155, 10.1237, 10.125, 51875.0], ["2026-09-02T15:02:00+00:00", 10.125, 10.15, 10.125, 10.15, 73081.0], ["2026-09-02T15:03:00+00:00", 10.15, 10.16, 10.14, 10.1581, 72150.0], ["2026-09-02T15:04:00+00:00", 10.154, 10.16, 10.13, 10.1402, 74900.0], ["2026-09-02T15:05:00+00:00", 10.14, 10.15, 10.13, 10.145, 112279.0], ["2026-09-02T15:06:00+00:00", 10.145, 10.15, 10.135, 10.145, 44149.0], ["2026-09-02T15:07:00+00:00", 10.145, 10.145, 10.13, 10.1399, 53072.0], ["2026-09-02T15:08:00+00:00", 10.14, 10.14, 10.124, 10.135, 45252.0], ["2026-09-02T15:09:00+00:00", 10.135, 10.14, 10.13, 10.135, 49057.0], ["2026-09-02T15:10:00+00:00", 10.13, 10.14, 10.13, 10.135, 30765.0], ["2026-09-02T15:11:00+00:00", 10.135, 10.145, 10.13, 10.145, 26967.0], ["2026-09-02T15:12:00+00:00", 10.145, 10.145, 10.125, 10.125, 25595.0], ["2026-09-02T15:13:00+00:00", 10.125, 10.135, 10.12, 10.1295, 17495.0], ["2026-09-02T15:14:00+00:00", 10.12, 10.145, 10.12, 10.14, 14598.0], ["2026-09-02T15:15:00+00:00", 10.15, 10.17, 10.15, 10.17, 70459.0], ["2026-09-02T15:16:00+00:00", 10.165, 10.18, 10.16, 10.175, 63840.0], ["2026-09-02T15:17:00+00:00", 10.174, 10.19, 10.17, 10.18, 69160.0], ["2026-09-02T15:18:00+00:00", 10.175, 10.19, 10.17, 10.18, 87807.0], ["2026-09-02T15:19:00+00:00", 10.18, 10.18, 10.16, 10.165, 64782.0], ["2026-09-02T15:20:00+00:00", 10.16, 10.175, 10.14, 10.1535, 67787.0], ["2026-09-02T15:21:00+00:00", 10.1597, 10.1599, 10.145, 10.1581, 59144.0], ["2026-09-02T15:22:00+00:00", 10.1578, 10.17, 10.15, 10.165, 41540.0], ["2026-09-02T15:23:00+00:00", 10.165, 10.17, 10.14, 10.145, 75157.0], ["2026-09-02T15:24:00+00:00", 10.1414, 10.17, 10.1401, 10.155, 75130.0], ["2026-09-02T15:25:00+00:00", 10.1522, 10.17, 10.1501, 10.165, 42868.0], ["2026-09-02T15:26:00+00:00", 10.1601, 10.1769, 10.16, 10.1769, 77246.0], ["2026-09-02T15:27:00+00:00", 10.18, 10.2, 10.175, 10.2, 62640.0], ["2026-09-02T15:28:00+00:00", 10.2, 10.2, 10.18, 10.18, 22364.0], ["2026-09-02T15:29:00+00:00", 10.1864, 10.195, 10.17, 10.185, 36109.0], ["2026-09-02T15:30:00+00:00", 10.18, 10.1802, 10.165, 10.165, 37847.0], ["2026-09-02T15:31:00+00:00", 10.17, 10.18, 10.16, 10.18, 16152.0], ["2026-09-02T15:32:00+00:00", 10.1701, 10.18, 10.165, 10.175, 16511.0], ["2026-09-02T15:33:00+00:00", 10.18, 10.187, 10.17, 10.187, 18292.0], ["2026-09-02T15:34:00+00:00", 10.1801, 10.2, 10.18, 10.185, 123492.0], ["2026-09-02T15:35:00+00:00", 10.185, 10.2, 10.175, 10.175, 85772.0], ["2026-09-02T15:36:00+00:00", 10.1799, 10.19, 10.1688, 10.1688, 24344.0], ["2026-09-02T15:37:00+00:00", 10.16, 10.17, 10.155, 10.155, 22938.0], ["2026-09-02T15:38:00+00:00", 10.1581, 10.16, 10.15, 10.155, 14385.0], ["2026-09-02T15:39:00+00:00", 10.16, 10.17, 10.1501, 10.165, 18483.0], ["2026-09-02T15:40:00+00:00", 10.165, 10.18, 10.16, 10.165, 14458.0], ["2026-09-02T15:41:00+00:00", 10.16, 10.1799, 10.16, 10.175, 13585.0], ["2026-09-02T15:42:00+00:00", 10.175, 10.19, 10.175, 10.185, 9619.0], ["2026-09-02T15:43:00+00:00", 10.18, 10.19, 10.1757, 10.18, 21223.0], ["2026-09-02T15:44:00+00:00", 10.175, 10.1899, 10.175, 10.188, 11193.0], ["2026-09-02T15:45:00+00:00", 10.18, 10.189, 10.17, 10.189, 51456.0], ["2026-09-02T15:46:00+00:00", 10.185, 10.1881, 10.17, 10.175, 12083.0], ["2026-09-02T15:47:00+00:00", 10.175, 10.18, 10.1701, 10.1701, 4279.0], ["2026-09-02T15:48:00+00:00", 10.1701, 10.18, 10.17, 10.175, 8201.0], ["2026-09-02T15:49:00+00:00", 10.175, 10.18, 10.16, 10.165, 22886.0], ["2026-09-02T15:50:00+00:00", 10.1699, 10.18, 10.165, 10.175, 24124.0], ["2026-09-02T15:51:00+00:00", 10.175, 10.19, 10.175, 10.185, 22431.0], ["2026-09-02T15:52:00+00:00", 10.185, 10.185, 10.175, 10.175, 32595.0], ["2026-09-02T15:53:00+00:00", 10.175, 10.175, 10.165, 10.175, 30614.0], ["2026-09-02T15:54:00+00:00", 10.175, 10.18, 10.165, 10.175, 43752.0], ["2026-09-02T15:55:00+00:00", 10.175, 10.1899, 10.17, 10.185, 32872.0], ["2026-09-02T15:56:00+00:00", 10.185, 10.186, 10.1801, 10.185, 3007.0], ["2026-09-02T15:57:00+00:00", 10.18, 10.195, 10.18, 10.1901, 20922.0], ["2026-09-02T15:58:00+00:00", 10.1901, 10.2063, 10.19, 10.205, 54986.0], ["2026-09-02T15:59:00+00:00", 10.205, 10.2168, 10.2001, 10.215, 38666.0], ["2026-09-02T16:00:00+00:00", 10.2198, 10.2198, 10.21, 10.215, 20415.0], ["2026-09-02T16:01:00+00:00", 10.215, 10.2195, 10.195, 10.195, 41079.0], ["2026-09-02T16:02:00+00:00", 10.195, 10.21, 10.19, 10.205, 23719.0], ["2026-09-02T16:03:00+00:00", 10.205, 10.2079, 10.195, 10.1999, 20064.0], ["2026-09-02T16:04:00+00:00", 10.1901, 10.22, 10.19, 10.2103, 43979.0], ["2026-09-02T16:05:00+00:00", 10.22, 10.22, 10.205, 10.205, 35951.0], ["2026-09-02T16:06:00+00:00", 10.205, 10.205, 10.19, 10.1919, 58989.0], ["2026-09-02T16:07:00+00:00", 10.1999, 10.2094, 10.195, 10.2, 30231.0], ["2026-09-02T16:08:00+00:00", 10.21, 10.21, 10.18, 10.1827, 63986.0], ["2026-09-02T16:09:00+00:00", 10.185, 10.2, 10.185, 10.1899, 76290.0], ["2026-09-02T16:10:00+00:00", 10.1898, 10.2, 10.185, 10.195, 68347.0], ["2026-09-02T16:11:00+00:00", 10.2, 10.2, 10.19, 10.195, 17595.0], ["2026-09-02T16:12:00+00:00", 10.195, 10.2, 10.185, 10.2, 21927.0], ["2026-09-02T16:13:00+00:00", 10.195, 10.2, 10.19, 10.195, 19310.0], ["2026-09-02T16:14:00+00:00", 10.195, 10.2, 10.19, 10.195, 14278.0], ["2026-09-02T16:15:00+00:00", 10.195, 10.195, 10.18, 10.185, 10456.0], ["2026-09-02T16:16:00+00:00", 10.185, 10.1977, 10.18, 10.19, 23325.0], ["2026-09-02T16:17:00+00:00", 10.1979, 10.215, 10.185, 10.215, 42119.0], ["2026-09-02T16:18:00+00:00", 10.22, 10.22, 10.2101, 10.22, 24189.0], ["2026-09-02T16:19:00+00:00", 10.22, 10.23, 10.22, 10.225, 31080.0], ["2026-09-02T16:20:00+00:00", 10.2298, 10.23, 10.205, 10.205, 33126.0], ["2026-09-02T16:21:00+00:00", 10.204, 10.21, 10.19, 10.205, 55708.0], ["2026-09-02T16:22:00+00:00", 10.205, 10.22, 10.2001, 10.215, 23332.0], ["2026-09-02T16:23:00+00:00", 10.215, 10.22, 10.2101, 10.2101, 8866.0], ["2026-09-02T16:24:00+00:00", 10.2101, 10.23, 10.21, 10.22, 16389.0], ["2026-09-02T16:25:00+00:00", 10.21, 10.23, 10.21, 10.215, 24892.0], ["2026-09-02T16:26:00+00:00", 10.215, 10.2199, 10.205, 10.2181, 37645.0], ["2026-09-02T16:27:00+00:00", 10.215, 10.22, 10.2101, 10.217, 28407.0], ["2026-09-02T16:28:00+00:00", 10.2138, 10.22, 10.2002, 10.22, 14966.0], ["2026-09-02T16:29:00+00:00", 10.21, 10.21, 10.185, 10.2, 52757.0], ["2026-09-02T16:30:00+00:00", 10.195, 10.2, 10.195, 10.195, 22022.0], ["2026-09-02T16:31:00+00:00", 10.2, 10.2, 10.1904, 10.197, 13238.0], ["2026-09-02T16:32:00+00:00", 10.19, 10.19, 10.1801, 10.1801, 14111.0], ["2026-09-02T16:33:00+00:00", 10.1899, 10.205, 10.1899, 10.205, 22188.0], ["2026-09-02T16:34:00+00:00", 10.21, 10.21, 10.202, 10.2024, 5783.0], ["2026-09-02T16:35:00+00:00", 10.205, 10.2173, 10.205, 10.2173, 22708.0], ["2026-09-02T16:36:00+00:00", 10.2197, 10.2299, 10.205, 10.205, 87958.0], ["2026-09-02T16:37:00+00:00", 10.205, 10.235, 10.2001, 10.235, 85927.0], ["2026-09-02T16:38:00+00:00", 10.2369, 10.2399, 10.21, 10.215, 34659.0], ["2026-09-02T16:39:00+00:00", 10.215, 10.22, 10.2138, 10.22, 30056.0], ["2026-09-02T16:40:00+00:00", 10.22, 10.22, 10.2, 10.2101, 55651.0], ["2026-09-02T16:41:00+00:00", 10.215, 10.215, 10.205, 10.2081, 23317.0], ["2026-09-02T16:42:00+00:00", 10.2099, 10.2099, 10.2021, 10.205, 26670.0], ["2026-09-02T16:43:00+00:00", 10.2022, 10.21, 10.2, 10.21, 19588.0], ["2026-09-02T16:44:00+00:00", 10.215, 10.215, 10.205, 10.205, 42382.0], ["2026-09-02T16:45:00+00:00", 10.205, 10.22, 10.205, 10.215, 77531.0], ["2026-09-02T16:46:00+00:00", 10.215, 10.2181, 10.213, 10.215, 12681.0], ["2026-09-02T16:47:00+00:00", 10.215, 10.2199, 10.21, 10.21, 12406.0], ["2026-09-02T16:48:00+00:00", 10.21, 10.22, 10.2, 10.205, 63898.0], ["2026-09-02T16:49:00+00:00", 10.205, 10.21, 10.2, 10.205, 39322.0], ["2026-09-02T16:50:00+00:00", 10.205, 10.21, 10.19, 10.19, 58702.0], ["2026-09-02T16:51:00+00:00", 10.195, 10.2, 10.185, 10.195, 68187.0], ["2026-09-02T16:52:00+00:00", 10.19, 10.195, 10.165, 10.165, 56166.0], ["2026-09-02T16:53:00+00:00", 10.1699, 10.19, 10.1621, 10.185, 75285.0], ["2026-09-02T16:54:00+00:00", 10.184, 10.2, 10.165, 10.1901, 116156.0], ["2026-09-02T16:55:00+00:00", 10.1945, 10.205, 10.18, 10.18, 39577.0], ["2026-09-02T16:56:00+00:00", 10.185, 10.2, 10.185, 10.195, 20930.0], ["2026-09-02T16:57:00+00:00", 10.1901, 10.1999, 10.185, 10.1901, 105436.0], ["2026-09-02T16:58:00+00:00", 10.19, 10.1999, 10.19, 10.19, 6854.0], ["2026-09-02T16:59:00+00:00", 10.19, 10.2, 10.19, 10.1967, 6457.0], ["2026-09-02T17:00:00+00:00", 10.195, 10.21, 10.195, 10.205, 58024.0], ["2026-09-02T17:01:00+00:00", 10.2, 10.21, 10.195, 10.204, 62135.0], ["2026-09-02T17:02:00+00:00", 10.2, 10.205, 10.18, 10.19, 104186.0], ["2026-09-02T17:03:00+00:00", 10.185, 10.195, 10.185, 10.195, 27077.0], ["2026-09-02T17:04:00+00:00", 10.2, 10.205, 10.19, 10.195, 32310.0], ["2026-09-02T17:05:00+00:00", 10.2, 10.205, 10.19, 10.1932, 39774.0], ["2026-09-02T17:06:00+00:00", 10.195, 10.2081, 10.195, 10.205, 38296.0], ["2026-09-02T17:07:00+00:00", 10.2, 10.205, 10.1902, 10.195, 20075.0], ["2026-09-02T17:08:00+00:00", 10.2, 10.205, 10.1901, 10.205, 23559.0], ["2026-09-02T17:09:00+00:00", 10.21, 10.21, 10.19, 10.205, 38832.0], ["2026-09-02T17:10:00+00:00", 10.2, 10.21, 10.195, 10.205, 50895.0], ["2026-09-02T17:11:00+00:00", 10.2, 10.205, 10.195, 10.1999, 7348.0], ["2026-09-02T17:12:00+00:00", 10.195, 10.205, 10.19, 10.205, 13668.0], ["2026-09-02T17:13:00+00:00", 10.205, 10.21, 10.2, 10.205, 12269.0], ["2026-09-02T17:14:00+00:00", 10.205, 10.21, 10.2, 10.2, 21308.0], ["2026-09-02T17:15:00+00:00", 10.205, 10.21, 10.2, 10.21, 13232.0], ["2026-09-02T17:16:00+00:00", 10.21, 10.21, 10.205, 10.205, 2549.0], ["2026-09-02T17:17:00+00:00", 10.2, 10.2, 10.19, 10.19, 30586.0], ["2026-09-02T17:18:00+00:00", 10.19, 10.2, 10.18, 10.19, 29758.0], ["2026-09-02T17:19:00+00:00", 10.2, 10.2, 10.19, 10.195, 18593.0], ["2026-09-02T17:20:00+00:00", 10.195, 10.2, 10.18, 10.186, 77466.0], ["2026-09-02T17:21:00+00:00", 10.185, 10.205, 10.18, 10.205, 27008.0], ["2026-09-02T17:22:00+00:00", 10.2099, 10.225, 10.2099, 10.217, 19563.0], ["2026-09-02T17:23:00+00:00", 10.2199, 10.2199, 10.21, 10.215, 39526.0], ["2026-09-02T17:24:00+00:00", 10.21, 10.21, 10.2, 10.2, 39752.0], ["2026-09-02T17:25:00+00:00", 10.2019, 10.2081, 10.2, 10.2, 5473.0], ["2026-09-02T17:26:00+00:00", 10.205, 10.2197, 10.205, 10.21, 10743.0], ["2026-09-02T17:27:00+00:00", 10.21, 10.2101, 10.2001, 10.2099, 25203.0], ["2026-09-02T17:28:00+00:00", 10.205, 10.225, 10.205, 10.225, 77765.0], ["2026-09-02T17:29:00+00:00", 10.2238, 10.23, 10.22, 10.23, 17909.0], ["2026-09-02T17:30:00+00:00", 10.2286, 10.23, 10.22, 10.225, 43515.0], ["2026-09-02T17:31:00+00:00", 10.23, 10.23, 10.215, 10.215, 40824.0], ["2026-09-02T17:32:00+00:00", 10.215, 10.2299, 10.215, 10.225, 20316.0], ["2026-09-02T17:33:00+00:00", 10.225, 10.24, 10.225, 10.235, 29781.0], ["2026-09-02T17:34:00+00:00", 10.24, 10.26, 10.235, 10.24, 77683.0], ["2026-09-02T17:35:00+00:00", 10.2479, 10.25, 10.235, 10.235, 21348.0], ["2026-09-02T17:36:00+00:00", 10.2369, 10.245, 10.23, 10.235, 43173.0], ["2026-09-02T17:37:00+00:00", 10.2399, 10.24, 10.23, 10.235, 3010.0], ["2026-09-02T17:38:00+00:00", 10.235, 10.245, 10.2237, 10.24, 59228.0], ["2026-09-02T17:39:00+00:00", 10.24, 10.24, 10.23, 10.23, 6832.0], ["2026-09-02T17:40:00+00:00", 10.225, 10.24, 10.225, 10.236, 62079.0], ["2026-09-02T17:41:00+00:00", 10.235, 10.235, 10.2201, 10.2216, 30899.0], ["2026-09-02T17:42:00+00:00", 10.23, 10.25, 10.23, 10.24, 71033.0], ["2026-09-02T17:43:00+00:00", 10.24, 10.265, 10.24, 10.26, 48901.0], ["2026-09-02T17:44:00+00:00", 10.25, 10.2762, 10.25, 10.275, 199751.0], ["2026-09-02T17:45:00+00:00", 10.275, 10.3, 10.275, 10.294, 85328.0], ["2026-09-02T17:46:00+00:00", 10.29, 10.31, 10.29, 10.305, 37976.0], ["2026-09-02T17:47:00+00:00", 10.3099, 10.3099, 10.29, 10.304, 37200.0], ["2026-09-02T17:48:00+00:00", 10.3001, 10.325, 10.3, 10.32, 103571.0], ["2026-09-02T17:49:00+00:00", 10.33, 10.33, 10.32, 10.32, 46693.0], ["2026-09-02T17:50:00+00:00", 10.325, 10.35, 10.32, 10.34, 145748.0], ["2026-09-02T17:51:00+00:00", 10.345, 10.3455, 10.33, 10.335, 98331.0], ["2026-09-02T17:52:00+00:00", 10.335, 10.335, 10.31, 10.32, 64743.0], ["2026-09-02T17:53:00+00:00", 10.31, 10.33, 10.31, 10.325, 68363.0], ["2026-09-02T17:54:00+00:00", 10.325, 10.34, 10.325, 10.33, 57638.0], ["2026-09-02T17:55:00+00:00", 10.3324, 10.35, 10.33, 10.3499, 41789.0], ["2026-09-02T17:56:00+00:00", 10.345, 10.35, 10.34, 10.34, 42519.0], ["2026-09-02T17:57:00+00:00", 10.345, 10.36, 10.3401, 10.355, 92926.0], ["2026-09-02T17:58:00+00:00", 10.355, 10.39, 10.35, 10.385, 159163.0], ["2026-09-02T17:59:00+00:00", 10.385, 10.39, 10.37, 10.385, 102086.0], ["2026-09-02T18:00:00+00:00", 10.39, 10.42, 10.38, 10.4023, 113521.0], ["2026-09-02T18:01:00+00:00", 10.4, 10.415, 10.39, 10.405, 117859.0], ["2026-09-02T18:02:00+00:00", 10.405, 10.46, 10.4, 10.455, 221816.0], ["2026-09-02T18:03:00+00:00", 10.46, 10.48, 10.4599, 10.4639, 203173.0], ["2026-09-02T18:04:00+00:00", 10.465, 10.48, 10.4523, 10.48, 109074.0], ["2026-09-02T18:05:00+00:00", 10.47, 10.48, 10.46, 10.4701, 104744.0], ["2026-09-02T18:06:00+00:00", 10.475, 10.475, 10.45, 10.455, 103424.0], ["2026-09-02T18:07:00+00:00", 10.45, 10.475, 10.45, 10.4729, 58495.0], ["2026-09-02T18:08:00+00:00", 10.47, 10.48, 10.455, 10.47, 106945.0], ["2026-09-02T18:09:00+00:00", 10.465, 10.476, 10.46, 10.465, 63712.0], ["2026-09-02T18:10:00+00:00", 10.4697, 10.47, 10.46, 10.465, 72705.0], ["2026-09-02T18:11:00+00:00", 10.465, 10.4751, 10.46, 10.47, 140560.0], ["2026-09-02T18:12:00+00:00", 10.47, 10.47, 10.46, 10.465, 35228.0], ["2026-09-02T18:13:00+00:00", 10.47, 10.48, 10.47, 10.475, 67574.0], ["2026-09-02T18:14:00+00:00", 10.47, 10.49, 10.46, 10.49, 52264.0], ["2026-09-02T18:15:00+00:00", 10.48, 10.51, 10.475, 10.505, 139126.0], ["2026-09-02T18:16:00+00:00", 10.505, 10.51, 10.5, 10.5048, 97843.0], ["2026-09-02T18:17:00+00:00", 10.505, 10.505, 10.46, 10.465, 133612.0], ["2026-09-02T18:18:00+00:00", 10.465, 10.515, 10.46, 10.505, 108969.0], ["2026-09-02T18:19:00+00:00", 10.5001, 10.515, 10.48, 10.485, 179966.0], ["2026-09-02T18:20:00+00:00", 10.485, 10.49, 10.47, 10.47, 110621.0], ["2026-09-02T18:21:00+00:00", 10.475, 10.49, 10.4743, 10.485, 94138.0], ["2026-09-02T18:22:00+00:00", 10.485, 10.49, 10.47, 10.485, 111967.0], ["2026-09-02T18:23:00+00:00", 10.49, 10.52, 10.49, 10.515, 94212.0], ["2026-09-02T18:24:00+00:00", 10.51, 10.52, 10.51, 10.52, 31227.0], ["2026-09-02T18:25:00+00:00", 10.52, 10.52, 10.51, 10.52, 44998.0], ["2026-09-02T18:26:00+00:00", 10.515, 10.53, 10.51, 10.5199, 141541.0], ["2026-09-02T18:27:00+00:00", 10.516, 10.525, 10.495, 10.505, 160937.0], ["2026-09-02T18:28:00+00:00", 10.5001, 10.505, 10.48, 10.49, 92560.0], ["2026-09-02T18:29:00+00:00", 10.495, 10.5079, 10.495, 10.505, 73169.0], ["2026-09-02T18:30:00+00:00", 10.5045, 10.505, 10.475, 10.48, 63756.0], ["2026-09-02T18:31:00+00:00", 10.485, 10.49, 10.465, 10.485, 115107.0], ["2026-09-02T18:32:00+00:00", 10.48, 10.49, 10.47, 10.485, 38753.0], ["2026-09-02T18:33:00+00:00", 10.485, 10.49, 10.48, 10.4899, 70032.0], ["2026-09-02T18:34:00+00:00", 10.485, 10.4882, 10.48, 10.485, 72832.0], ["2026-09-02T18:35:00+00:00", 10.49, 10.51, 10.48, 10.505, 153800.0], ["2026-09-02T18:36:00+00:00", 10.51, 10.51, 10.485, 10.495, 102593.0], ["2026-09-02T18:37:00+00:00", 10.4915, 10.4915, 10.47, 10.475, 65399.0], ["2026-09-02T18:38:00+00:00", 10.47, 10.49, 10.47, 10.48, 99659.0], ["2026-09-02T18:39:00+00:00", 10.4819, 10.4899, 10.47, 10.4799, 77433.0], ["2026-09-02T18:40:00+00:00", 10.471, 10.476, 10.46, 10.475, 115591.0], ["2026-09-02T18:41:00+00:00", 10.4778, 10.48, 10.455, 10.48, 126032.0], ["2026-09-02T18:42:00+00:00", 10.475, 10.5, 10.47, 10.49, 135555.0], ["2026-09-02T18:43:00+00:00", 10.495, 10.4999, 10.48, 10.485, 96008.0], ["2026-09-02T18:44:00+00:00", 10.485, 10.485, 10.4521, 10.455, 41785.0], ["2026-09-02T18:45:00+00:00", 10.455, 10.46, 10.45, 10.455, 63666.0], ["2026-09-02T18:46:00+00:00", 10.455, 10.46, 10.45, 10.455, 43268.0], ["2026-09-02T18:47:00+00:00", 10.455, 10.46, 10.4337, 10.435, 137633.0], ["2026-09-02T18:48:00+00:00", 10.4353, 10.45, 10.4301, 10.445, 148851.0], ["2026-09-02T18:49:00+00:00", 10.445, 10.45, 10.44, 10.4499, 85422.0], ["2026-09-02T18:50:00+00:00", 10.45, 10.4577, 10.44, 10.4401, 133735.0], ["2026-09-02T18:51:00+00:00", 10.44, 10.445, 10.44, 10.445, 21318.0], ["2026-09-02T18:52:00+00:00", 10.445, 10.45, 10.44, 10.4497, 22425.0], ["2026-09-02T18:53:00+00:00", 10.445, 10.45, 10.43, 10.44, 194984.0], ["2026-09-02T18:54:00+00:00", 10.435, 10.44, 10.43, 10.435, 43638.0], ["2026-09-02T18:55:00+00:00", 10.44, 10.5, 10.43, 10.4801, 684149.0], ["2026-09-02T18:56:00+00:00", 10.49, 10.49, 10.48, 10.49, 59994.0], ["2026-09-02T18:57:00+00:00", 10.4874, 10.49, 10.47, 10.475, 92171.0], ["2026-09-02T18:58:00+00:00", 10.475, 10.48, 10.47, 10.4755, 63504.0], ["2026-09-02T18:59:00+00:00", 10.47, 10.48, 10.47, 10.475, 30350.0], ["2026-09-02T19:00:00+00:00", 10.48, 10.48, 10.455, 10.4577, 66584.0], ["2026-09-02T19:01:00+00:00", 10.46, 10.465, 10.435, 10.435, 84347.0], ["2026-09-02T19:02:00+00:00", 10.435, 10.44, 10.42, 10.4207, 85208.0], ["2026-09-02T19:03:00+00:00", 10.42, 10.43, 10.4108, 10.425, 110878.0], ["2026-09-02T19:04:00+00:00", 10.425, 10.435, 10.425, 10.43, 71550.0], ["2026-09-02T19:05:00+00:00", 10.435, 10.44, 10.43, 10.44, 19666.0], ["2026-09-02T19:06:00+00:00", 10.44, 10.45, 10.4336, 10.4401, 102962.0], ["2026-09-02T19:07:00+00:00", 10.45, 10.455, 10.445, 10.445, 118180.0], ["2026-09-02T19:08:00+00:00", 10.445, 10.465, 10.44, 10.462, 142547.0], ["2026-09-02T19:09:00+00:00", 10.46, 10.48, 10.45, 10.475, 140780.0], ["2026-09-02T19:10:00+00:00", 10.48, 10.49, 10.475, 10.475, 83291.0], ["2026-09-02T19:11:00+00:00", 10.48, 10.48, 10.47, 10.4799, 81662.0], ["2026-09-02T19:12:00+00:00", 10.48, 10.485, 10.47, 10.4824, 102135.0], ["2026-09-02T19:13:00+00:00", 10.48, 10.49, 10.47, 10.485, 117889.0], ["2026-09-02T19:14:00+00:00", 10.4831, 10.49, 10.47, 10.49, 57006.0], ["2026-09-02T19:15:00+00:00", 10.485, 10.51, 10.485, 10.495, 48989.0], ["2026-09-02T19:16:00+00:00", 10.49, 10.5, 10.48, 10.49, 54649.0], ["2026-09-02T19:17:00+00:00", 10.485, 10.49, 10.46, 10.4601, 129183.0], ["2026-09-02T19:18:00+00:00", 10.465, 10.47, 10.435, 10.435, 73651.0], ["2026-09-02T19:19:00+00:00", 10.435, 10.436, 10.41, 10.415, 128588.0], ["2026-09-02T19:20:00+00:00", 10.412, 10.415, 10.3801, 10.385, 196298.0], ["2026-09-02T19:21:00+00:00", 10.385, 10.39, 10.38, 10.3829, 81946.0], ["2026-09-02T19:22:00+00:00", 10.385, 10.4, 10.38, 10.39, 137564.0], ["2026-09-02T19:23:00+00:00", 10.4, 10.405, 10.39, 10.39, 153283.0], ["2026-09-02T19:24:00+00:00", 10.395, 10.4, 10.39, 10.39, 32135.0], ["2026-09-02T19:25:00+00:00", 10.395, 10.397, 10.38, 10.385, 71257.0], ["2026-09-02T19:26:00+00:00", 10.385, 10.39, 10.38, 10.385, 30465.0], ["2026-09-02T19:27:00+00:00", 10.385, 10.39, 10.38, 10.385, 10553.0], ["2026-09-02T19:28:00+00:00", 10.385, 10.41, 10.38, 10.41, 219285.0], ["2026-09-02T19:29:00+00:00", 10.4, 10.405, 10.38, 10.38, 51391.0], ["2026-09-02T19:30:00+00:00", 10.385, 10.41, 10.37, 10.405, 131262.0], ["2026-09-02T19:31:00+00:00", 10.4, 10.41, 10.39, 10.41, 46336.0], ["2026-09-02T19:32:00+00:00", 10.4101, 10.42, 10.4, 10.42, 48961.0], ["2026-09-02T19:33:00+00:00", 10.4199, 10.42, 10.41, 10.41, 91274.0], ["2026-09-02T19:34:00+00:00", 10.415, 10.43, 10.4123, 10.43, 44787.0], ["2026-09-02T19:35:00+00:00", 10.43, 10.43, 10.38, 10.4112, 111359.0], ["2026-09-02T19:36:00+00:00", 10.415, 10.4167, 10.4, 10.4, 41366.0], ["2026-09-02T19:37:00+00:00", 10.405, 10.41, 10.4, 10.41, 66016.0], ["2026-09-02T19:38:00+00:00", 10.41, 10.41, 10.395, 10.395, 73608.0], ["2026-09-02T19:39:00+00:00", 10.395, 10.41, 10.39, 10.4, 78032.0], ["2026-09-02T19:40:00+00:00", 10.405, 10.44, 10.4, 10.415, 200323.0], ["2026-09-02T19:41:00+00:00", 10.415, 10.425, 10.41, 10.42, 58481.0], ["2026-09-02T19:42:00+00:00", 10.42, 10.425, 10.39, 10.395, 70617.0], ["2026-09-02T19:43:00+00:00", 10.39, 10.4, 10.39, 10.3981, 14571.0], ["2026-09-02T19:44:00+00:00", 10.4, 10.405, 10.39, 10.405, 27624.0], ["2026-09-02T19:45:00+00:00", 10.405, 10.415, 10.4, 10.415, 71824.0], ["2026-09-02T19:46:00+00:00", 10.41, 10.4201, 10.41, 10.4201, 39018.0], ["2026-09-02T19:47:00+00:00", 10.425, 10.435, 10.42, 10.425, 119479.0], ["2026-09-02T19:48:00+00:00", 10.42, 10.44, 10.42, 10.44, 77559.0], ["2026-09-02T19:49:00+00:00", 10.435, 10.44, 10.42, 10.425, 114264.0], ["2026-09-02T19:50:00+00:00", 10.43, 10.445, 10.41, 10.415, 236527.0], ["2026-09-02T19:51:00+00:00", 10.42, 10.435, 10.41, 10.43, 147414.0], ["2026-09-02T19:52:00+00:00", 10.4301, 10.45, 10.415, 10.42, 157641.0], ["2026-09-02T19:53:00+00:00", 10.43, 10.43, 10.395, 10.395, 53118.0], ["2026-09-02T19:54:00+00:00", 10.4, 10.44, 10.39, 10.434, 117623.0], ["2026-09-02T19:55:00+00:00", 10.43, 10.435, 10.39, 10.415, 177113.0], ["2026-09-02T19:56:00+00:00", 10.415, 10.43, 10.4, 10.405, 197086.0], ["2026-09-02T19:57:00+00:00", 10.405, 10.44, 10.405, 10.44, 242723.0], ["2026-09-02T19:58:00+00:00", 10.44, 10.45, 10.43, 10.45, 240361.0], ["2026-09-02T19:59:00+00:00", 10.45, 10.475, 10.44, 10.47, 416645.0], ["2026-09-02T20:00:00+00:00", 10.47, 10.47, 10.4, 10.43, 1968411.0]]