[["2026-09-02T13:30:00+00:00", 10.26, 10.39, 10.14, 10.29, 262473.0], ["2026-09-02T13:31:00+00:00", 10.295, 10.3595, 10.295, 10.346, 18538.0], ["2026-09-02T13:32:00+00:00", 10.35, 10.385, 10.32, 10.3372, 57372.0], ["2026-09-02T13:33:00+00:00", 10.32, 10.38, 10.32, 10.365, 21215.0], ["2026-09-02T13:34:00+00:00", 10.37, 10.4, 10.34, 10.375, 37793.0], ["2026-09-02T13:35:00+00:00", 10.375, 10.4299, 10.375, 10.425, 68798.0], ["2026-09-02T13:36:00+00:00", 10.4186, 10.44, 10.4, 10.42, 48801.0], ["2026-09-02T13:37:00+00:00", 10.42, 10.43, 10.4, 10.4, 35637.0], ["2026-09-02T13:38:00+00:00", 10.4, 10.415, 10.36, 10.4, 47198.0], ["2026-09-02T13:39:00+00:00", 10.395, 10.41, 10.385, 10.4053, 15906.0], ["2026-09-02T13:40:00+00:00", 10.405, 10.405, 10.31, 10.33, 54671.0], ["2026-09-02T13:41:00+00:00", 10.327, 10.35, 10.32, 10.346, 26947.0], ["2026-09-02T13:42:00+00:00", 10.34, 10.4, 10.34, 10.4, 26499.0], ["2026-09-02T13:43:00+00:00", 10.405, 10.4299, 10.385, 10.405, 25806.0], ["2026-09-02T13:44:00+00:00", 10.405, 10.426, 10.395, 10.425, 13434.0], ["2026-09-02T13:45:00+00:00", 10.425, 10.4499, 10.38, 10.38, 31969.0], ["2026-09-02T13:46:00+00:00", 10.38, 10.3886, 10.3335, 10.345, 22299.0], ["2026-09-02T13:47:00+00:00", 10.353, 10.355, 10.335, 10.335, 10688.0], ["2026-09-02T13:48:00+00:00", 10.33, 10.34, 10.3211, 10.34, 17377.0], ["2026-09-02T13:49:00+00:00", 10.3401, 10.346, 10.315, 10.315, 16943.0], ["2026-09-02T13:50:00+00:00", 10.32, 10.346, 10.32, 10.34, 9252.0], ["2026-09-02T13:51:00+00:00", 10.33, 10.33, 10.3, 10.31, 29266.0], ["2026-09-02T13:52:00+00:00", 10.31, 10.35, 10.31, 10.335, 52650.0], ["2026-09-02T13:53:00+00:00", 10.33, 10.365, 10.33, 10.36, 37726.0], ["2026-09-02T13:54:00+00:00", 10.35, 10.365, 10.335, 10.3384, 25833.0], ["2026-09-02T13:55:00+00:00", 10.34, 10.385, 10.34, 10.38, 26548.0], ["2026-09-02T13:56:00+00:00", 10.37, 10.38, 10.3613, 10.37, 8941.0], ["2026-09-02T13:57:00+00:00", 10.37, 10.385, 10.355, 10.355, 38096.0], ["2026-09-02T13:58:00+00:00", 10.3584, 10.3584, 10.31, 10.315, 22192.0], ["2026-09-02T13:59:00+00:00", 10.316, 10.32, 10.27, 10.29, 61584.0], ["2026-09-02T14:00:00+00:00", 10.28, 10.315, 10.28, 10.31, 14262.0], ["2026-09-02T14:01:00+00:00", 10.31, 10.34, 10.31, 10.31, 19744.0], ["2026-09-02T14:02:00+00:00", 10.315, 10.34, 10.305, 10.3373, 12999.0], ["2026-09-02T14:03:00+00:00", 10.3369, 10.37, 10.3369, 10.355, 13888.0], ["2026-09-02T14:04:00+00:00", 10.3501, 10.39, 10.3501, 10.39, 20537.0], ["2026-09-02T14:05:00+00:00", 10.385, 10.415, 10.38, 10.405, 17711.0], ["2026-09-02T14:06:00+00:00", 10.4, 10.43, 10.39, 10.43, 11709.0], ["2026-09-02T14:07:00+00:00", 10.4325, 10.445, 10.43, 10.435, 16897.0], ["2026-09-02T14:08:00+00:00", 10.44, 10.4495, 10.42, 10.44, 12001.0], ["2026-09-02T14:09:00+00:00", 10.4305, 10.44, 10.4198, 10.42, 13254.0], ["2026-09-02T14:10:00+00:00", 10.415, 10.45, 10.415, 10.435, 13693.0], ["2026-09-02T14:11:00+00:00", 10.43, 10.45, 10.42, 10.445, 17160.0], ["2026-09-02T14:12:00+00:00", 10.45, 10.46, 10.41, 10.415, 15141.0], ["2026-09-02T14:13:00+00:00", 10.42, 10.42, 10.3988, 10.41, 19060.0], ["2026-09-02T14:14:00+00:00", 10.405, 10.4163, 10.4, 10.4163, 21497.0], ["2026-09-02T14:15:00+00:00", 10.42, 10.43, 10.4101, 10.4199, 14748.0], ["2026-09-02T14:16:00+00:00", 10.4151, 10.4199, 10.395, 10.41, 28358.0], ["2026-09-02T14:17:00+00:00", 10.425, 10.4299, 10.41, 10.425, 11916.0], ["2026-09-02T14:18:00+00:00", 10.425, 10.46, 10.425, 10.455, 18121.0], ["2026-09-02T14:19:00+00:00", 10.46, 10.475, 10.445, 10.45, 46355.0], ["2026-09-02T14:20:00+00:00", 10.455, 10.455, 10.435, 10.435, 33362.0], ["2026-09-02T14:21:00+00:00", 10.44, 10.46, 10.44, 10.455, 15192.0], ["2026-09-02T14:22:00+00:00", 10.455, 10.455, 10.44, 10.455, 23695.0], ["2026-09-02T14:23:00+00:00", 10.455, 10.46, 10.43, 10.45, 48540.0], ["2026-09-02T14:24:00+00:00", 10.45, 10.4505, 10.43, 10.435, 26994.0], ["2026-09-02T14:25:00+00:00", 10.435, 10.46, 10.43, 10.4564, 12914.0], ["2026-09-02T14:26:00+00:00", 10.455, 10.46, 10.4401, 10.4575, 12888.0], ["2026-09-02T14:27:00+00:00", 10.45, 10.46, 10.4457, 10.45, 12719.0], ["2026-09-02T14:28:00+00:00", 10.455, 10.4575, 10.43, 10.45, 17476.0], ["2026-09-02T14:29:00+00:00", 10.4501, 10.475, 10.445, 10.475, 85135.0], ["2026-09-02T14:30:00+00:00", 10.47, 10.48, 10.45, 10.455, 33178.0], ["2026-09-02T14:31:00+00:00", 10.455, 10.46, 10.425, 10.43, 23537.0], ["2026-09-02T14:32:00+00:00", 10.4227, 10.4299, 10.39, 10.4, 29130.0], ["2026-09-02T14:33:00+00:00", 10.4, 10.405, 10.395, 10.395, 13753.0], ["2026-09-02T14:34:00+00:00", 10.39, 10.4, 10.38, 10.385, 17497.0], ["2026-09-02T14:35:00+00:00", 10.381, 10.39, 10.37, 10.38, 139755.0], ["2026-09-02T14:36:00+00:00", 10.39, 10.39, 10.36, 10.365, 37391.0], ["2026-09-02T14:37:00+00:00", 10.365, 10.415, 10.355, 10.41, 53488.0], ["2026-09-02T14:38:00+00:00", 10.41, 10.415, 10.39, 10.395, 4010.0], ["2026-09-02T14:39:00+00:00", 10.39, 10.395, 10.37, 10.38, 21841.0], ["2026-09-02T14:40:00+00:00", 10.3801, 10.395, 10.375, 10.375, 16798.0], ["2026-09-02T14:41:00+00:00", 10.385, 10.3899, 10.3701, 10.385, 4545.0], ["2026-09-02T14:42:00+00:00", 10.39, 10.39, 10.37, 10.37, 15637.0], ["2026-09-02T14:43:00+00:00", 10.365, 10.385, 10.36, 10.38, 6845.0], ["2026-09-02T14:44:00+00:00", 10.385, 10.395, 10.38, 10.39, 14579.0], ["2026-09-02T14:45:00+00:00", 10.3899, 10.415, 10.37, 10.375, 29334.0], ["2026-09-02T14:46:00+00:00", 10.375, 10.375, 10.36, 10.36, 12808.0], ["2026-09-02T14:47:00+00:00", 10.3699, 10.37, 10.36, 10.365, 20374.0], ["2026-09-02T14:48:00+00:00", 10.365, 10.38, 10.35, 10.355, 30077.0], ["2026-09-02T14:49:00+00:00", 10.355, 10.36, 10.34, 10.345, 9081.0], ["2026-09-02T14:50:00+00:00", 10.34, 10.345, 10.33, 10.335, 20608.0], ["2026-09-02T14:51:00+00:00", 10.33, 10.33, 10.31, 10.32, 23507.0], ["2026-09-02T14:52:00+00:00", 10.315, 10.325, 10.31, 10.315, 51012.0], ["2026-09-02T14:53:00+00:00", 10.31, 10.31, 10.2824, 10.2824, 22055.0], ["2026-09-02T14:54:00+00:00", 10.2898, 10.3, 10.28, 10.29, 12431.0], ["2026-09-02T14:55:00+00:00", 10.2938, 10.31, 10.2938, 10.295, 23844.0], ["2026-09-02T14:56:00+00:00", 10.295, 10.3, 10.28, 10.29, 15673.0], ["2026-09-02T14:57:00+00:00", 10.3, 10.315, 10.29, 10.315, 42571.0], ["2026-09-02T14:58:00+00:00", 10.3176, 10.3176, 10.3, 10.3028, 8689.0], ["2026-09-02T14:59:00+00:00", 10.3, 10.3, 10.28, 10.2801, 18729.0], ["2026-09-02T15:00:00+00:00", 10.285, 10.285, 10.25, 10.255, 57581.0], ["2026-09-02T15:01:00+00:00", 10.2591, 10.26, 10.23, 10.24, 91790.0], ["2026-09-02T15:02:00+00:00", 10.24, 10.245, 10.23, 10.24, 13346.0], ["2026-09-02T15:03:00+00:00", 10.25, 10.255, 10.24, 10.255, 13917.0], ["2026-09-02T15:04:00+00:00", 10.25, 10.255, 10.24, 10.255, 7592.0], ["2026-09-02T15:05:00+00:00", 10.26, 10.27, 10.25, 10.255, 33955.0], ["2026-09-02T15:06:00+00:00", 10.25, 10.25, 10.23, 10.24, 10913.0], ["2026-09-02T15:07:00+00:00", 10.24, 10.245, 10.23, 10.245, 8892.0], ["2026-09-02T15:08:00+00:00", 10.24, 10.2472, 10.23, 10.235, 17773.0], ["2026-09-02T15:09:00+00:00", 10.23, 10.235, 10.22, 10.23, 15371.0], ["2026-09-02T15:10:00+00:00", 10.2399, 10.245, 10.23, 10.235, 15176.0], ["2026-09-02T15:11:00+00:00", 10.2301, 10.24, 10.2301, 10.24, 13986.0], ["2026-09-02T15:12:00+00:00", 10.245, 10.2462, 10.235, 10.2353, 15185.0], ["2026-09-02T15:13:00+00:00", 10.2301, 10.2475, 10.2301, 10.2475, 12674.0], ["2026-09-02T15:14:00+00:00", 10.245, 10.255, 10.245, 10.255, 9102.0], ["2026-09-02T15:15:00+00:00", 10.255, 10.2877, 10.255, 10.285, 11036.0], ["2026-09-02T15:16:00+00:00", 10.285, 10.29, 10.27, 10.285, 86920.0], ["2026-09-02T15:17:00+00:00", 10.285, 10.3, 10.26, 10.265, 58792.0], ["2026-09-02T15:18:00+00:00", 10.265, 10.2688, 10.2575, 10.2688, 14451.0], ["2026-09-02T15:19:00+00:00", 10.27, 10.27, 10.25, 10.25, 4505.0], ["2026-09-02T15:20:00+00:00", 10.25, 10.255, 10.235, 10.245, 21342.0], ["2026-09-02T15:21:00+00:00", 10.245, 10.2474, 10.23, 10.23, 12305.0], ["2026-09-02T15:22:00+00:00", 10.2338, 10.235, 10.23, 10.235, 2488.0], ["2026-09-02T15:23:00+00:00", 10.2351, 10.2399, 10.22, 10.22, 28528.0], ["2026-09-02T15:24:00+00:00", 10.22, 10.24, 10.22, 10.225, 8328.0], ["2026-09-02T15:25:00+00:00", 10.225, 10.2299, 10.225, 10.225, 7206.0], ["2026-09-02T15:26:00+00:00", 10.225, 10.225, 10.21, 10.22, 14760.0], ["2026-09-02T15:27:00+00:00", 10.215, 10.215, 10.21, 10.21, 7641.0], ["2026-09-02T15:28:00+00:00", 10.22, 10.22, 10.2, 10.2014, 18049.0], ["2026-09-02T15:29:00+00:00", 10.205, 10.215, 10.19, 10.21, 23443.0], ["2026-09-02T15:30:00+00:00", 10.215, 10.215, 10.205, 10.205, 4576.0], ["2026-09-02T15:31:00+00:00", 10.205, 10.215, 10.205, 10.205, 6031.0], ["2026-09-02T15:32:00+00:00", 10.205, 10.2199, 10.205, 10.2199, 2891.0], ["2026-09-02T15:33:00+00:00", 10.215, 10.2175, 10.21, 10.21, 8588.0], ["2026-09-02T15:34:00+00:00", 10.2101, 10.2299, 10.2101, 10.2184, 21763.0], ["2026-09-02T15:35:00+00:00", 10.215, 10.23, 10.215, 10.215, 7568.0], ["2026-09-02T15:36:00+00:00", 10.22, 10.225, 10.205, 10.205, 8516.0], ["2026-09-02T15:37:00+00:00", 10.2001, 10.205, 10.2, 10.2, 3088.0], ["2026-09-02T15:38:00+00:00", 10.2036, 10.2099, 10.19, 10.2, 23756.0], ["2026-09-02T15:39:00+00:00", 10.205, 10.205, 10.195, 10.205, 17062.0], ["2026-09-02T15:40:00+00:00", 10.2099, 10.225, 10.205, 10.22, 11772.0], ["2026-09-02T15:41:00+00:00", 10.22, 10.2284, 10.21, 10.2284, 10678.0], ["2026-09-02T15:42:00+00:00", 10.2237, 10.225, 10.21, 10.22, 6295.0], ["2026-09-02T15:43:00+00:00", 10.22, 10.225, 10.215, 10.22, 4675.0], ["2026-09-02T15:44:00+00:00", 10.22, 10.235, 10.22, 10.225, 9627.0], ["2026-09-02T15:45:00+00:00", 10.23, 10.23, 10.21, 10.21, 6449.0], ["2026-09-02T15:46:00+00:00", 10.21, 10.2175, 10.21, 10.21, 8988.0], ["2026-09-02T15:47:00+00:00", 10.21, 10.215, 10.2, 10.205, 20170.0], ["2026-09-02T15:48:00+00:00", 10.205, 10.215, 10.205, 10.215, 16650.0], ["2026-09-02T15:49:00+00:00", 10.215, 10.215, 10.1927, 10.195, 6923.0], ["2026-09-02T15:50:00+00:00", 10.195, 10.21, 10.1938, 10.2, 26033.0], ["2026-09-02T15:51:00+00:00", 10.195, 10.205, 10.1903, 10.205, 8941.0], ["2026-09-02T15:52:00+00:00", 10.2, 10.205, 10.2, 10.2, 2929.0], ["2026-09-02T15:53:00+00:00", 10.205, 10.21, 10.2, 10.2099, 5163.0], ["2026-09-02T15:54:00+00:00", 10.205, 10.205, 10.19, 10.195, 11446.0], ["2026-09-02T15:55:00+00:00", 10.195, 10.2, 10.19, 10.195, 1945.0], ["2026-09-02T15:56:00+00:00", 10.19, 10.2099, 10.19, 10.205, 7193.0], ["2026-09-02T15:57:00+00:00", 10.205, 10.215, 10.2, 10.2098, 27300.0], ["2026-09-02T15:58:00+00:00", 10.205, 10.23, 10.2, 10.205, 51375.0], ["2026-09-02T15:59:00+00:00", 10.205, 10.215, 10.2, 10.205, 18757.0], ["2026-09-02T16:00:00+00:00", 10.2, 10.2, 10.195, 10.2, 5694.0], ["2026-09-02T16:01:00+00:00", 10.2, 10.205, 10.16, 10.205, 42946.0], ["2026-09-02T16:02:00+00:00", 10.205, 10.25, 10.205, 10.245, 59689.0], ["2026-09-02T16:03:00+00:00", 10.2401, 10.245, 10.22, 10.22, 12791.0], ["2026-09-02T16:04:00+00:00", 10.225, 10.25, 10.2201, 10.2408, 16231.0], ["2026-09-02T16:05:00+00:00", 10.2499, 10.25, 10.24, 10.245, 10001.0], ["2026-09-02T16:06:00+00:00", 10.2499, 10.26, 10.24, 10.26, 16535.0], ["2026-09-02T16:07:00+00:00", 10.255, 10.27, 10.251, 10.265, 24887.0], ["2026-09-02T16:08:00+00:00", 10.265, 10.265, 10.24, 10.255, 9748.0], ["2026-09-02T16:09:00+00:00", 10.255, 10.265, 10.255, 10.26, 31029.0], ["2026-09-02T16:10:00+00:00", 10.255, 10.2626, 10.255, 10.2626, 26088.0], ["2026-09-02T16:11:00+00:00", 10.26, 10.26, 10.25, 10.25, 2650.0], ["2026-09-02T16:12:00+00:00", 10.25, 10.25, 10.2341, 10.235, 10193.0], ["2026-09-02T16:13:00+00:00", 10.2383, 10.2383, 10.23, 10.23, 4525.0], ["2026-09-02T16:14:00+00:00", 10.23, 10.25, 10.23, 10.25, 4632.0], ["2026-09-02T16:15:00+00:00", 10.245, 10.245, 10.24, 10.2401, 3029.0], ["2026-09-02T16:16:00+00:00", 10.245, 10.245, 10.23, 10.23, 13120.0], ["2026-09-02T16:17:00+00:00", 10.235, 10.24, 10.22, 10.225, 16118.0], ["2026-09-02T16:18:00+00:00", 10.225, 10.23, 10.21, 10.21, 14083.0], ["2026-09-02T16:19:00+00:00", 10.21, 10.215, 10.205, 10.205, 12507.0], ["2026-09-02T16:20:00+00:00", 10.2075, 10.21, 10.2, 10.21, 13347.0], ["2026-09-02T16:21:00+00:00", 10.215, 10.215, 10.21, 10.215, 8741.0], ["2026-09-02T16:22:00+00:00", 10.21, 10.22, 10.21, 10.22, 6704.0], ["2026-09-02T16:23:00+00:00", 10.2174, 10.2174, 10.2099, 10.2099, 13916.0], ["2026-09-02T16:24:00+00:00", 10.21, 10.2165, 10.21, 10.215, 11387.0], ["2026-09-02T16:25:00+00:00", 10.22, 10.235, 10.2159, 10.2159, 13395.0], ["2026-09-02T16:26:00+00:00", 10.2101, 10.215, 10.2, 10.2, 16613.0], ["2026-09-02T16:27:00+00:00", 10.2, 10.205, 10.2, 10.205, 4336.0], ["2026-09-02T16:28:00+00:00", 10.205, 10.21, 10.2, 10.21, 6304.0], ["2026-09-02T16:29:00+00:00", 10.205, 10.205, 10.2, 10.205, 4026.0], ["2026-09-02T16:30:00+00:00", 10.205, 10.21, 10.2, 10.2014, 6503.0], ["2026-09-02T16:31:00+00:00", 10.2052, 10.215, 10.2052, 10.215, 5821.0], ["2026-09-02T16:32:00+00:00", 10.21, 10.2199, 10.205, 10.215, 9531.0], ["2026-09-02T16:33:00+00:00", 10.215, 10.22, 10.21, 10.21, 4800.0], ["2026-09-02T16:34:00+00:00", 10.22, 10.225, 10.215, 10.22, 5224.0], ["2026-09-02T16:35:00+00:00", 10.22, 10.2251, 10.22, 10.2251, 1966.0], ["2026-09-02T16:36:00+00:00", 10.22, 10.23, 10.215, 10.215, 8836.0], ["2026-09-02T16:37:00+00:00", 10.21, 10.22, 10.21, 10.22, 1840.0], ["2026-09-02T16:38:00+00:00", 10.21, 10.2199, 10.21, 10.215, 3691.0], ["2026-09-02T16:39:00+00:00", 10.22, 10.225, 10.22, 10.225, 4471.0], ["2026-09-02T16:40:00+00:00", 10.22, 10.23, 10.22, 10.22, 11787.0], ["2026-09-02T16:41:00+00:00", 10.225, 10.23, 10.22, 10.23, 13012.0], ["2026-09-02T16:42:00+00:00", 10.22, 10.225, 10.22, 10.225, 7798.0], ["2026-09-02T16:43:00+00:00", 10.22, 10.23, 10.22, 10.225, 14799.0], ["2026-09-02T16:44:00+00:00", 10.225, 10.2282, 10.22, 10.22, 3052.0], ["2026-09-02T16:45:00+00:00", 10.225, 10.235, 10.225, 10.23, 25506.0], ["2026-09-02T16:46:00+00:00", 10.23, 10.235, 10.23, 10.235, 2493.0], ["2026-09-02T16:47:00+00:00", 10.235, 10.235, 10.225, 10.235, 7850.0], ["2026-09-02T16:48:00+00:00", 10.23, 10.23, 10.22, 10.22, 5235.0], ["2026-09-02T16:49:00+00:00", 10.22, 10.22, 10.21, 10.215, 11531.0], ["2026-09-02T16:50:00+00:00", 10.215, 10.215, 10.21, 10.215, 14664.0], ["2026-09-02T16:51:00+00:00", 10.215, 10.22, 10.21, 10.215, 4800.0], ["2026-09-02T16:52:00+00:00", 10.21, 10.225, 10.21, 10.22, 8886.0], ["2026-09-02T16:53:00+00:00", 10.2126, 10.22, 10.21, 10.22, 1637.0], ["2026-09-02T16:54:00+00:00", 10.21, 10.22, 10.21, 10.22, 9753.0], ["2026-09-02T16:55:00+00:00", 10.23, 10.23, 10.22, 10.2221, 3008.0], ["2026-09-02T16:56:00+00:00", 10.225, 10.235, 10.22, 10.2314, 7504.0], ["2026-09-02T16:57:00+00:00", 10.2397, 10.2397, 10.22, 10.22, 8313.0], ["2026-09-02T16:58:00+00:00", 10.225, 10.225, 10.215, 10.22, 7764.0], ["2026-09-02T16:59:00+00:00", 10.2177, 10.2177, 10.2138, 10.2138, 891.0], ["2026-09-02T17:00:00+00:00", 10.215, 10.225, 10.215, 10.225, 6864.0], ["2026-09-02T17:01:00+00:00", 10.225, 10.225, 10.225, 10.225, 2316.0], ["2026-09-02T17:02:00+00:00", 10.22, 10.225, 10.215, 10.22, 10759.0], ["2026-09-02T17:03:00+00:00", 10.2198, 10.22, 10.21, 10.21, 2944.0], ["2026-09-02T17:04:00+00:00", 10.22, 10.235, 10.22, 10.23, 5181.0], ["2026-09-02T17:05:00+00:00", 10.235, 10.235, 10.23, 10.23, 792.0], ["2026-09-02T17:06:00+00:00", 10.235, 10.235, 10.23, 10.235, 3539.0], ["2026-09-02T17:07:00+00:00", 10.235, 10.235, 10.2, 10.21, 38870.0], ["2026-09-02T17:08:00+00:00", 10.21, 10.22, 10.21, 10.215, 56860.0], ["2026-09-02T17:09:00+00:00", 10.215, 10.225, 10.21, 10.215, 8788.0], ["2026-09-02T17:10:00+00:00", 10.215, 10.225, 10.215, 10.225, 4435.0], ["2026-09-02T17:11:00+00:00", 10.22, 10.225, 10.21, 10.215, 21310.0], ["2026-09-02T17:12:00+00:00", 10.215, 10.2204, 10.215, 10.2204, 7038.0], ["2026-09-02T17:13:00+00:00", 10.225, 10.23, 10.22, 10.23, 5185.0], ["2026-09-02T17:14:00+00:00", 10.23, 10.235, 10.23, 10.23, 13029.0], ["2026-09-02T17:15:00+00:00", 10.225, 10.225, 10.205, 10.205, 9276.0], ["2026-09-02T17:16:00+00:00", 10.2045, 10.21, 10.2, 10.2, 32530.0], ["2026-09-02T17:17:00+00:00", 10.2, 10.21, 10.195, 10.2099, 25510.0], ["2026-09-02T17:18:00+00:00", 10.2099, 10.2099, 10.2, 10.2, 5550.0], ["2026-09-02T17:19:00+00:00", 10.21, 10.21, 10.2, 10.205, 2292.0], ["2026-09-02T17:20:00+00:00", 10.2, 10.21, 10.2, 10.2, 2192.0], ["2026-09-02T17:21:00+00:00", 10.2, 10.21, 10.2, 10.205, 17719.0], ["2026-09-02T17:22:00+00:00", 10.2, 10.21, 10.2, 10.2, 5688.0], ["2026-09-02T17:23:00+00:00", 10.2, 10.2074, 10.2, 10.205, 7567.0], ["2026-09-02T17:24:00+00:00", 10.2, 10.2, 10.17, 10.175, 15311.0], ["2026-09-02T17:25:00+00:00", 10.175, 10.175, 10.17, 10.17, 6939.0], ["2026-09-02T17:26:00+00:00", 10.17, 10.185, 10.165, 10.18, 33448.0], ["2026-09-02T17:27:00+00:00", 10.18, 10.18, 10.17, 10.175, 12143.0], ["2026-09-02T17:28:00+00:00", 10.175, 10.18, 10.175, 10.175, 18815.0], ["2026-09-02T17:29:00+00:00", 10.18, 10.185, 10.1722, 10.185, 19944.0], ["2026-09-02T17:30:00+00:00", 10.18, 10.187, 10.1747, 10.1747, 9107.0], ["2026-09-02T17:31:00+00:00", 10.175, 10.18, 10.17, 10.18, 4778.0], ["2026-09-02T17:32:00+00:00", 10.1822, 10.185, 10.18, 10.18, 7160.0], ["2026-09-02T17:33:00+00:00", 10.18, 10.18, 10.17, 10.17, 8997.0], ["2026-09-02T17:34:00+00:00", 10.175, 10.185, 10.17, 10.185, 19717.0], ["2026-09-02T17:35:00+00:00", 10.19, 10.19, 10.1827, 10.185, 8148.0], ["2026-09-02T17:36:00+00:00", 10.185, 10.1899, 10.175, 10.185, 22352.0], ["2026-09-02T17:37:00+00:00", 10.185, 10.195, 10.185, 10.19, 10038.0], ["2026-09-02T17:38:00+00:00", 10.1999, 10.1999, 10.185, 10.195, 15850.0], ["2026-09-02T17:39:00+00:00", 10.19, 10.2, 10.185, 10.1999, 27312.0], ["2026-09-02T17:40:00+00:00", 10.2, 10.215, 10.1962, 10.215, 23335.0], ["2026-09-02T17:41:00+00:00", 10.22, 10.22, 10.2, 10.205, 8034.0], ["2026-09-02T17:42:00+00:00", 10.21, 10.22, 10.205, 10.21, 26559.0], ["2026-09-02T17:43:00+00:00", 10.2084, 10.22, 10.205, 10.215, 17517.0], ["2026-09-02T17:44:00+00:00", 10.2199, 10.24, 10.215, 10.239, 54181.0], ["2026-09-02T17:45:00+00:00", 10.24, 10.2499, 10.24, 10.245, 17264.0], ["2026-09-02T17:46:00+00:00", 10.245, 10.26, 10.2401, 10.25, 24872.0], ["2026-09-02T17:47:00+00:00", 10.255, 10.26, 10.24, 10.25, 11604.0], ["2026-09-02T17:48:00+00:00", 10.245, 10.26, 10.24, 10.255, 52351.0], ["2026-09-02T17:49:00+00:00", 10.25, 10.26, 10.23, 10.235, 18784.0], ["2026-09-02T17:50:00+00:00", 10.235, 10.245, 10.23, 10.2399, 20216.0], ["2026-09-02T17:51:00+00:00", 10.235, 10.245, 10.235, 10.235, 14088.0], ["2026-09-02T17:52:00+00:00", 10.235, 10.24, 10.235, 10.235, 8320.0], ["2026-09-02T17:53:00+00:00", 10.235, 10.25, 10.235, 10.25, 10933.0], ["2026-09-02T17:54:00+00:00", 10.25, 10.25, 10.24, 10.245, 7730.0], ["2026-09-02T17:55:00+00:00", 10.24, 10.245, 10.235, 10.245, 10734.0], ["2026-09-02T17:56:00+00:00", 10.25, 10.25, 10.24, 10.245, 16406.0], ["2026-09-02T17:57:00+00:00", 10.2499, 10.2599, 10.245, 10.2599, 17246.0], ["2026-09-02T17:58:00+00:00", 10.255, 10.265, 10.255, 10.265, 26677.0], ["2026-09-02T17:59:00+00:00", 10.2683, 10.27, 10.26, 10.265, 19717.0], ["2026-09-02T18:00:00+00:00", 10.265, 10.27, 10.26, 10.265, 9930.0], ["2026-09-02T18:01:00+00:00", 10.26, 10.27, 10.25, 10.25, 20972.0], ["2026-09-02T18:02:00+00:00", 10.25, 10.26, 10.25, 10.255, 2915.0], ["2026-09-02T18:03:00+00:00", 10.255, 10.275, 10.255, 10.275, 27056.0], ["2026-09-02T18:04:00+00:00", 10.2799, 10.29, 10.275, 10.285, 28374.0], ["2026-09-02T18:05:00+00:00", 10.29, 10.305, 10.29, 10.305, 26088.0], ["2026-09-02T18:06:00+00:00", 10.3, 10.3099, 10.285, 10.285, 20217.0], ["2026-09-02T18:07:00+00:00", 10.29, 10.29, 10.28, 10.285, 13512.0], ["2026-09-02T18:08:00+00:00", 10.2873, 10.3052, 10.2873, 10.305, 21516.0], ["2026-09-02T18:09:00+00:00", 10.305, 10.31, 10.295, 10.305, 16735.0], ["2026-09-02T18:10:00+00:00", 10.3064, 10.3199, 10.305, 10.315, 24368.0], ["2026-09-02T18:11:00+00:00", 10.315, 10.32, 10.31, 10.315, 31031.0], ["2026-09-02T18:12:00+00:00", 10.315, 10.325, 10.31, 10.325, 24345.0], ["2026-09-02T18:13:00+00:00", 10.32, 10.34, 10.32, 10.33, 32209.0], ["2026-09-02T18:14:00+00:00", 10.33, 10.34, 10.33, 10.335, 11515.0], ["2026-09-02T18:15:00+00:00", 10.335, 10.355, 10.335, 10.345, 36899.0], ["2026-09-02T18:16:00+00:00", 10.3422, 10.345, 10.33, 10.33, 16721.0], ["2026-09-02T18:17:00+00:00", 10.3399, 10.3399, 10.33, 10.335, 8907.0], ["2026-09-02T18:18:00+00:00", 10.33, 10.35, 10.32, 10.335, 57227.0], ["2026-09-02T18:19:00+00:00", 10.335, 10.345, 10.33, 10.33, 45981.0], ["2026-09-02T18:20:00+00:00", 10.32, 10.3298, 10.32, 10.32, 9977.0], ["2026-09-02T18:21:00+00:00", 10.33, 10.33, 10.32, 10.325, 13970.0], ["2026-09-02T18:22:00+00:00", 10.325, 10.325, 10.315, 10.325, 29715.0], ["2026-09-02T18:23:00+00:00", 10.325, 10.33, 10.32, 10.32, 10417.0], ["2026-09-02T18:24:00+00:00", 10.325, 10.335, 10.32, 10.325, 25465.0], ["2026-09-02T18:25:00+00:00", 10.32, 10.325, 10.31, 10.315, 10850.0], ["2026-09-02T18:26:00+00:00", 10.32, 10.32, 10.31, 10.315, 11973.0], ["2026-09-02T18:27:00+00:00", 10.31, 10.315, 10.31, 10.315, 13391.0], ["2026-09-02T18:28:00+00:00", 10.315, 10.33, 10.31, 10.325, 55247.0], ["2026-09-02T18:29:00+00:00", 10.325, 10.325, 10.31, 10.325, 37384.0], ["2026-09-02T18:30:00+00:00", 10.325, 10.33, 10.315, 10.325, 32427.0], ["2026-09-02T18:31:00+00:00", 10.325, 10.3265, 10.31, 10.315, 18044.0], ["2026-09-02T18:32:00+00:00", 10.32, 10.34, 10.32, 10.335, 18648.0], ["2026-09-02T18:33:00+00:00", 10.335, 10.34, 10.33, 10.335, 4437.0], ["2026-09-02T18:34:00+00:00", 10.33, 10.335, 10.32, 10.3201, 32883.0], ["2026-09-02T18:35:00+00:00", 10.33, 10.34, 10.33, 10.33, 8382.0], ["2026-09-02T18:36:00+00:00", 10.335, 10.335, 10.325, 10.325, 17034.0], ["2026-09-02T18:37:00+00:00", 10.325, 10.325, 10.32, 10.32, 2272.0], ["2026-09-02T18:38:00+00:00", 10.325, 10.325, 10.315, 10.315, 16134.0], ["2026-09-02T18:39:00+00:00", 10.32, 10.325, 10.3, 10.3073, 23681.0], ["2026-09-02T18:40:00+00:00", 10.3016, 10.305, 10.2907, 10.295, 14816.0], ["2026-09-02T18:41:00+00:00", 10.29, 10.2951, 10.282, 10.295, 22253.0], ["2026-09-02T18:42:00+00:00", 10.295, 10.295, 10.285, 10.285, 17335.0], ["2026-09-02T18:43:00+00:00", 10.285, 10.2999, 10.285, 10.295, 15783.0], ["2026-09-02T18:44:00+00:00", 10.3, 10.3099, 10.295, 10.3026, 10917.0], ["2026-09-02T18:45:00+00:00", 10.305, 10.32, 10.3, 10.315, 23320.0], ["2026-09-02T18:46:00+00:00", 10.315, 10.315, 10.3, 10.3, 14221.0], ["2026-09-02T18:47:00+00:00", 10.3003, 10.3099, 10.295, 10.295, 17643.0], ["2026-09-02T18:48:00+00:00", 10.295, 10.305, 10.295, 10.305, 16429.0], ["2026-09-02T18:49:00+00:00", 10.305, 10.32, 10.305, 10.31, 14813.0], ["2026-09-02T18:50:00+00:00", 10.31, 10.3199, 10.31, 10.315, 14145.0], ["2026-09-02T18:51:00+00:00", 10.315, 10.32, 10.31, 10.311, 15035.0], ["2026-09-02T18:52:00+00:00", 10.315, 10.3165, 10.3038, 10.31, 15655.0], ["2026-09-02T18:53:00+00:00", 10.31, 10.315, 10.3, 10.3099, 32137.0], ["2026-09-02T18:54:00+00:00", 10.305, 10.305, 10.29, 10.29, 4731.0], ["2026-09-02T18:55:00+00:00", 10.295, 10.3, 10.29, 10.295, 13462.0], ["2026-09-02T18:56:00+00:00", 10.295, 10.31, 10.295, 10.31, 4676.0], ["2026-09-02T18:57:00+00:00", 10.31, 10.31, 10.3, 10.305, 10112.0], ["2026-09-02T18:58:00+00:00", 10.305, 10.315, 10.305, 10.315, 16737.0], ["2026-09-02T18:59:00+00:00", 10.315, 10.32, 10.31, 10.315, 9055.0], ["2026-09-02T19:00:00+00:00", 10.31, 10.3273, 10.31, 10.3236, 24354.0], ["2026-09-02T19:01:00+00:00", 10.325, 10.33, 10.31, 10.3199, 17918.0], ["2026-09-02T19:02:00+00:00", 10.3102, 10.33, 10.31, 10.325, 23869.0], ["2026-09-02T19:03:00+00:00", 10.33, 10.375, 10.33, 10.365, 108767.0], ["2026-09-02T19:04:00+00:00", 10.365, 10.38, 10.36, 10.375, 42950.0], ["2026-09-02T19:05:00+00:00", 10.375, 10.38, 10.365, 10.375, 23703.0], ["2026-09-02T19:06:00+00:00", 10.375, 10.395, 10.375, 10.395, 23532.0], ["2026-09-02T19:07:00+00:00", 10.39, 10.4, 10.39, 10.395, 54827.0], ["2026-09-02T19:08:00+00:00", 10.395, 10.41, 10.395, 10.405, 20463.0], ["2026-09-02T19:09:00+00:00", 10.405, 10.415, 10.4021, 10.4021, 31177.0], ["2026-09-02T19:10:00+00:00", 10.405, 10.425, 10.405, 10.42, 32835.0], ["2026-09-02T19:11:00+00:00", 10.425, 10.425, 10.41, 10.415, 8107.0], ["2026-09-02T19:12:00+00:00", 10.4137, 10.42, 10.4, 10.405, 14633.0], ["2026-09-02T19:13:00+00:00", 10.4, 10.415, 10.395, 10.415, 35897.0], ["2026-09-02T19:14:00+00:00", 10.415, 10.42, 10.4103, 10.4124, 26521.0], ["2026-09-02T19:15:00+00:00", 10.415, 10.43, 10.41, 10.415, 22169.0], ["2026-09-02T19:16:00+00:00", 10.415, 10.415, 10.405, 10.41, 18837.0], ["2026-09-02T19:17:00+00:00", 10.415, 10.4162, 10.395, 10.4, 16688.0], ["2026-09-02T19:18:00+00:00", 10.4001, 10.41, 10.4, 10.4, 28246.0], ["2026-09-02T19:19:00+00:00", 10.4, 10.4199, 10.4, 10.4072, 28432.0], ["2026-09-02T19:20:00+00:00", 10.405, 10.405, 10.39, 10.395, 22306.0], ["2026-09-02T19:21:00+00:00", 10.395, 10.395, 10.38, 10.385, 20264.0], ["2026-09-02T19:22:00+00:00", 10.385, 10.39, 10.38, 10.385, 47537.0], ["2026-09-02T19:23:00+00:00", 10.385, 10.3899, 10.3708, 10.3809, 37141.0], ["2026-09-02T19:24:00+00:00", 10.385, 10.39, 10.35, 10.35, 67570.0], ["2026-09-02T19:25:00+00:00", 10.355, 10.355, 10.32, 10.32, 31115.0], ["2026-09-02T19:26:00+00:00", 10.325, 10.35, 10.32, 10.35, 53980.0], ["2026-09-02T19:27:00+00:00", 10.35, 10.37, 10.35, 10.365, 39453.0], ["2026-09-02T19:28:00+00:00", 10.36, 10.3763, 10.36, 10.3763, 22199.0], ["2026-09-02T19:29:00+00:00", 10.3748, 10.385, 10.37, 10.375, 34175.0], ["2026-09-02T19:30:00+00:00", 10.375, 10.39, 10.37, 10.39, 19567.0], ["2026-09-02T19:31:00+00:00", 10.3898, 10.39, 10.375, 10.38, 23441.0], ["2026-09-02T19:32:00+00:00", 10.385, 10.385, 10.365, 10.37, 44482.0], ["2026-09-02T19:33:00+00:00", 10.37, 10.37, 10.32, 10.32, 40932.0], ["2026-09-02T19:34:00+00:00", 10.325, 10.335, 10.32, 10.335, 32778.0], ["2026-09-02T19:35:00+00:00", 10.33, 10.34, 10.33, 10.332, 9864.0], ["2026-09-02T19:36:00+00:00", 10.33, 10.34, 10.32, 10.325, 8667.0], ["2026-09-02T19:37:00+00:00", 10.33, 10.335, 10.325, 10.335, 17861.0], ["2026-09-02T19:38:00+00:00", 10.33, 10.335, 10.325, 10.325, 12956.0], ["2026-09-02T19:39:00+00:00", 10.3248, 10.39, 10.32, 10.385, 58301.0], ["2026-09-02T19:40:00+00:00", 10.385, 10.4, 10.37, 10.395, 40189.0], ["2026-09-02T19:41:00+00:00", 10.4, 10.4, 10.385, 10.395, 60093.0], ["2026-09-02T19:42:00+00:00", 10.398, 10.4, 10.375, 10.38, 31504.0], ["2026-09-02T19:43:00+00:00", 10.38, 10.38, 10.37, 10.375, 15022.0], ["2026-09-02T19:44:00+00:00", 10.375, 10.375, 10.36, 10.365, 21866.0], ["2026-09-02T19:45:00+00:00", 10.37, 10.375, 10.36, 10.365, 29246.0], ["2026-09-02T19:46:00+00:00", 10.37, 10.385, 10.365, 10.385, 43783.0], ["2026-09-02T19:47:00+00:00", 10.385, 10.3974, 10.385, 10.385, 39931.0], ["2026-09-02T19:48:00+00:00", 10.385, 10.385, 10.37, 10.375, 24258.0], ["2026-09-02T19:49:00+00:00", 10.375, 10.38, 10.365, 10.375, 83927.0], ["2026-09-02T19:50:00+00:00", 10.375, 10.41, 10.375, 10.385, 50007.0], ["2026-09-02T19:51:00+00:00", 10.385, 10.39, 10.37, 10.375, 49815.0], ["2026-09-02T19:52:00+00:00", 10.38, 10.38, 10.36, 10.365, 32780.0], ["2026-09-02T19:53:00+00:00", 10.36, 10.37, 10.31, 10.31, 140035.0], ["2026-09-02T19:54:00+00:00", 10.315, 10.33, 10.31, 10.33, 46704.0], ["2026-09-02T19:55:00+00:00", 10.325, 10.3253, 10.3, 10.325, 76847.0], ["2026-09-02T19:56:00+00:00", 10.325, 10.33, 10.31, 10.315, 68869.0], ["2026-09-02T19:57:00+00:00", 10.315, 10.33, 10.31, 10.325, 78603.0], ["2026-09-02T19:58:00+00:00", 10.325, 10.34, 10.32, 10.32, 114579.0], ["2026-09-02T19:59:00+00:00", 10.32, 10.36, 10.32, 10.33, 414029.0], ["2026-09-02T20:00:00+00:00", 10.33, 10.33, 10.33, 10.33, 956380.0]]