[["2026-09-04T13:30:00+00:00", 10.46, 10.57, 10.46, 10.51, 95131.0], ["2026-09-04T13:31:00+00:00", 10.48, 10.585, 10.43, 10.58, 23241.0], ["2026-09-04T13:32:00+00:00", 10.56, 10.67, 10.5242, 10.64, 39447.0], ["2026-09-04T13:33:00+00:00", 10.6429, 10.7, 10.5819, 10.68, 207616.0], ["2026-09-04T13:34:00+00:00", 10.6639, 10.6858, 10.64, 10.64, 46433.0], ["2026-09-04T13:35:00+00:00", 10.64, 10.6961, 10.61, 10.685, 37203.0], ["2026-09-04T13:36:00+00:00", 10.69, 10.71, 10.655, 10.71, 57245.0], ["2026-09-04T13:37:00+00:00", 10.705, 10.7496, 10.7, 10.716, 43147.0], ["2026-09-04T13:38:00+00:00", 10.7, 10.73, 10.55, 10.55, 166757.0], ["2026-09-04T13:39:00+00:00", 10.56, 10.62, 10.55, 10.6037, 28225.0], ["2026-09-04T13:40:00+00:00", 10.6, 10.62, 10.5805, 10.595, 14864.0], ["2026-09-04T13:41:00+00:00", 10.58, 10.59, 10.56, 10.575, 7726.0], ["2026-09-04T13:42:00+00:00", 10.5628, 10.63, 10.525, 10.63, 54967.0], ["2026-09-04T13:43:00+00:00", 10.6201, 10.65, 10.5668, 10.5668, 30141.0], ["2026-09-04T13:44:00+00:00", 10.57, 10.57, 10.54, 10.545, 2485.0], ["2026-09-04T13:45:00+00:00", 10.545, 10.5684, 10.53, 10.53, 10341.0], ["2026-09-04T13:46:00+00:00", 10.53, 10.57, 10.53, 10.57, 18235.0], ["2026-09-04T13:47:00+00:00", 10.57, 10.58, 10.54, 10.54, 15481.0], ["2026-09-04T13:48:00+00:00", 10.57, 10.64, 10.57, 10.64, 12094.0], ["2026-09-04T13:49:00+00:00", 10.645, 10.6499, 10.62, 10.62, 7088.0], ["2026-09-04T13:50:00+00:00", 10.62, 10.62, 10.57, 10.58, 9180.0], ["2026-09-04T13:51:00+00:00", 10.5805, 10.6, 10.56, 10.57, 15613.0], ["2026-09-04T13:52:00+00:00", 10.565, 10.57, 10.55, 10.56, 8224.0], ["2026-09-04T13:53:00+00:00", 10.56, 10.585, 10.555, 10.5662, 12043.0], ["2026-09-04T13:54:00+00:00", 10.54, 10.5477, 10.46, 10.47, 17329.0], ["2026-09-04T13:55:00+00:00", 10.4601, 10.4699, 10.42, 10.43, 8124.0], ["2026-09-04T13:56:00+00:00", 10.43, 10.45, 10.4, 10.4, 28495.0], ["2026-09-04T13:57:00+00:00", 10.39, 10.39, 10.3641, 10.37, 27355.0], ["2026-09-04T13:58:00+00:00", 10.38, 10.38, 10.3138, 10.325, 11119.0], ["2026-09-04T13:59:00+00:00", 10.32, 10.3552, 10.31, 10.35, 11644.0], ["2026-09-04T14:00:00+00:00", 10.345, 10.435, 10.345, 10.38, 61071.0], ["2026-09-04T14:01:00+00:00", 10.38, 10.4, 10.37, 10.385, 7353.0], ["2026-09-04T14:02:00+00:00", 10.39, 10.395, 10.345, 10.375, 125657.0], ["2026-09-04T14:03:00+00:00", 10.38, 10.39, 10.375, 10.385, 10673.0], ["2026-09-04T14:04:00+00:00", 10.385, 10.385, 10.35, 10.365, 7125.0], ["2026-09-04T14:05:00+00:00", 10.3601, 10.375, 10.355, 10.36, 19185.0], ["2026-09-04T14:06:00+00:00", 10.37, 10.385, 10.36, 10.36, 4165.0], ["2026-09-04T14:07:00+00:00", 10.355, 10.37, 10.3505, 10.368, 2964.0], ["2026-09-04T14:08:00+00:00", 10.36, 10.38, 10.355, 10.36, 6299.0], ["2026-09-04T14:09:00+00:00", 10.36, 10.375, 10.355, 10.375, 3479.0], ["2026-09-04T14:10:00+00:00", 10.375, 10.39, 10.375, 10.385, 35408.0], ["2026-09-04T14:11:00+00:00", 10.38, 10.38, 10.36, 10.36, 5585.0], ["2026-09-04T14:12:00+00:00", 10.35, 10.35, 10.32, 10.33, 19292.0], ["2026-09-04T14:13:00+00:00", 10.335, 10.358, 10.3302, 10.358, 7072.0], ["2026-09-04T14:14:00+00:00", 10.36, 10.385, 10.36, 10.37, 8976.0], ["2026-09-04T14:15:00+00:00", 10.375, 10.375, 10.345, 10.345, 2786.0], ["2026-09-04T14:16:00+00:00", 10.34, 10.34, 10.32, 10.329, 5541.0], ["2026-09-04T14:17:00+00:00", 10.3256, 10.33, 10.31, 10.325, 11252.0], ["2026-09-04T14:18:00+00:00", 10.325, 10.33, 10.26, 10.27, 192960.0], ["2026-09-04T14:19:00+00:00", 10.26, 10.264, 10.255, 10.264, 20725.0], ["2026-09-04T14:20:00+00:00", 10.27, 10.3, 10.2699, 10.295, 25124.0], ["2026-09-04T14:21:00+00:00", 10.295, 10.31, 10.29, 10.2991, 10649.0], ["2026-09-04T14:22:00+00:00", 10.3, 10.3091, 10.28, 10.285, 13776.0], ["2026-09-04T14:23:00+00:00", 10.2882, 10.2882, 10.27, 10.2783, 11129.0], ["2026-09-04T14:24:00+00:00", 10.28, 10.29, 10.22, 10.24, 29844.0], ["2026-09-04T14:25:00+00:00", 10.25, 10.255, 10.18, 10.205, 56263.0], ["2026-09-04T14:26:00+00:00", 10.205, 10.205, 10.06, 10.08, 95874.0], ["2026-09-04T14:27:00+00:00", 10.08, 10.09, 10.075, 10.085, 51705.0], ["2026-09-04T14:28:00+00:00", 10.08, 10.13, 10.055, 10.12, 19477.0], ["2026-09-04T14:29:00+00:00", 10.12, 10.125, 10.09, 10.11, 15398.0], ["2026-09-04T14:30:00+00:00", 10.12, 10.165, 10.1199, 10.165, 12378.0], ["2026-09-04T14:31:00+00:00", 10.17, 10.2, 10.17, 10.195, 22547.0], ["2026-09-04T14:32:00+00:00", 10.195, 10.195, 10.185, 10.195, 8992.0], ["2026-09-04T14:33:00+00:00", 10.2, 10.205, 10.19, 10.205, 4278.0], ["2026-09-04T14:34:00+00:00", 10.2099, 10.2099, 10.2, 10.2, 7654.0], ["2026-09-04T14:35:00+00:00", 10.205, 10.205, 10.18, 10.18, 8508.0], ["2026-09-04T14:36:00+00:00", 10.185, 10.195, 10.175, 10.195, 9288.0], ["2026-09-04T14:37:00+00:00", 10.1999, 10.205, 10.18, 10.185, 8233.0], ["2026-09-04T14:38:00+00:00", 10.185, 10.19, 10.17, 10.18, 10347.0], ["2026-09-04T14:39:00+00:00", 10.185, 10.19, 10.18, 10.1801, 8590.0], ["2026-09-04T14:40:00+00:00", 10.185, 10.205, 10.185, 10.185, 9603.0], ["2026-09-04T14:41:00+00:00", 10.195, 10.1999, 10.185, 10.1999, 6693.0], ["2026-09-04T14:42:00+00:00", 10.195, 10.1988, 10.185, 10.185, 3636.0], ["2026-09-04T14:43:00+00:00", 10.19, 10.2199, 10.1896, 10.215, 20428.0], ["2026-09-04T14:44:00+00:00", 10.215, 10.216, 10.205, 10.215, 7519.0], ["2026-09-04T14:45:00+00:00", 10.215, 10.22, 10.215, 10.215, 5391.0], ["2026-09-04T14:46:00+00:00", 10.2188, 10.22, 10.2, 10.21, 4931.0], ["2026-09-04T14:47:00+00:00", 10.205, 10.205, 10.1931, 10.195, 6393.0], ["2026-09-04T14:48:00+00:00", 10.185, 10.195, 10.185, 10.19, 4669.0], ["2026-09-04T14:49:00+00:00", 10.195, 10.195, 10.18, 10.18, 6901.0], ["2026-09-04T14:50:00+00:00", 10.17, 10.17, 10.135, 10.135, 25033.0], ["2026-09-04T14:51:00+00:00", 10.135, 10.1699, 10.125, 10.165, 21960.0], ["2026-09-04T14:52:00+00:00", 10.165, 10.165, 10.135, 10.135, 5827.0], ["2026-09-04T14:53:00+00:00", 10.135, 10.135, 10.125, 10.125, 3001.0], ["2026-09-04T14:54:00+00:00", 10.125, 10.13, 10.105, 10.11, 6126.0], ["2026-09-04T14:55:00+00:00", 10.11, 10.1258, 10.11, 10.125, 9959.0], ["2026-09-04T14:56:00+00:00", 10.125, 10.1499, 10.125, 10.13, 12694.0], ["2026-09-04T14:57:00+00:00", 10.125, 10.145, 10.125, 10.145, 5215.0], ["2026-09-04T14:58:00+00:00", 10.145, 10.145, 10.135, 10.135, 2295.0], ["2026-09-04T14:59:00+00:00", 10.135, 10.14, 10.125, 10.135, 3210.0], ["2026-09-04T15:00:00+00:00", 10.135, 10.14, 10.135, 10.135, 13430.0], ["2026-09-04T15:01:00+00:00", 10.135, 10.14, 10.135, 10.135, 3552.0], ["2026-09-04T15:02:00+00:00", 10.135, 10.16, 10.135, 10.16, 9925.0], ["2026-09-04T15:03:00+00:00", 10.155, 10.155, 10.155, 10.155, 2683.0], ["2026-09-04T15:04:00+00:00", 10.16, 10.165, 10.14, 10.165, 13315.0], ["2026-09-04T15:05:00+00:00", 10.165, 10.17, 10.155, 10.155, 4722.0], ["2026-09-04T15:06:00+00:00", 10.145, 10.155, 10.145, 10.155, 3100.0], ["2026-09-04T15:07:00+00:00", 10.155, 10.165, 10.155, 10.165, 2967.0], ["2026-09-04T15:08:00+00:00", 10.165, 10.185, 10.165, 10.18, 3212.0], ["2026-09-04T15:09:00+00:00", 10.18, 10.195, 10.18, 10.195, 3963.0], ["2026-09-04T15:10:00+00:00", 10.19, 10.19, 10.175, 10.175, 5926.0], ["2026-09-04T15:11:00+00:00", 10.175, 10.1799, 10.165, 10.175, 6357.0], ["2026-09-04T15:12:00+00:00", 10.175, 10.185, 10.175, 10.185, 3449.0], ["2026-09-04T15:13:00+00:00", 10.185, 10.2, 10.185, 10.195, 26569.0], ["2026-09-04T15:14:00+00:00", 10.195, 10.205, 10.185, 10.185, 7846.0], ["2026-09-04T15:15:00+00:00", 10.185, 10.19, 10.185, 10.185, 2276.0], ["2026-09-04T15:16:00+00:00", 10.185, 10.195, 10.175, 10.175, 7531.0], ["2026-09-04T15:17:00+00:00", 10.175, 10.175, 10.1706, 10.175, 7746.0], ["2026-09-04T15:18:00+00:00", 10.175, 10.18, 10.175, 10.175, 4446.0], ["2026-09-04T15:19:00+00:00", 10.175, 10.175, 10.165, 10.175, 5641.0], ["2026-09-04T15:20:00+00:00", 10.175, 10.175, 10.165, 10.165, 2228.0], ["2026-09-04T15:21:00+00:00", 10.165, 10.165, 10.155, 10.155, 3795.0], ["2026-09-04T15:22:00+00:00", 10.155, 10.165, 10.145, 10.145, 7616.0], ["2026-09-04T15:23:00+00:00", 10.145, 10.145, 10.145, 10.145, 20586.0], ["2026-09-04T15:24:00+00:00", 10.1499, 10.155, 10.1401, 10.15, 6027.0], ["2026-09-04T15:25:00+00:00", 10.15, 10.16, 10.145, 10.145, 7857.0], ["2026-09-04T15:26:00+00:00", 10.145, 10.155, 10.145, 10.155, 3569.0], ["2026-09-04T15:27:00+00:00", 10.15, 10.16, 10.145, 10.16, 4594.0], ["2026-09-04T15:28:00+00:00", 10.165, 10.165, 10.165, 10.165, 2198.0], ["2026-09-04T15:29:00+00:00", 10.165, 10.165, 10.155, 10.155, 4864.0], ["2026-09-04T15:30:00+00:00", 10.16, 10.205, 10.16, 10.205, 12233.0], ["2026-09-04T15:31:00+00:00", 10.21, 10.21, 10.195, 10.2, 7839.0], ["2026-09-04T15:32:00+00:00", 10.205, 10.215, 10.205, 10.215, 3797.0], ["2026-09-04T15:33:00+00:00", 10.215, 10.225, 10.215, 10.225, 4811.0], ["2026-09-04T15:34:00+00:00", 10.22, 10.225, 10.215, 10.225, 7830.0], ["2026-09-04T15:35:00+00:00", 10.225, 10.25, 10.2217, 10.245, 7800.0], ["2026-09-04T15:36:00+00:00", 10.245, 10.245, 10.235, 10.235, 5886.0], ["2026-09-04T15:37:00+00:00", 10.235, 10.245, 10.2301, 10.24, 6465.0], ["2026-09-04T15:38:00+00:00", 10.24, 10.2474, 10.24, 10.245, 6485.0], ["2026-09-04T15:39:00+00:00", 10.25, 10.2699, 10.25, 10.2611, 10195.0], ["2026-09-04T15:40:00+00:00", 10.265, 10.265, 10.245, 10.245, 4596.0], ["2026-09-04T15:41:00+00:00", 10.245, 10.2499, 10.245, 10.245, 3158.0], ["2026-09-04T15:42:00+00:00", 10.245, 10.245, 10.245, 10.245, 2087.0], ["2026-09-04T15:43:00+00:00", 10.245, 10.245, 10.235, 10.235, 3041.0], ["2026-09-04T15:44:00+00:00", 10.235, 10.25, 10.235, 10.245, 3171.0], ["2026-09-04T15:45:00+00:00", 10.245, 10.265, 10.245, 10.265, 14205.0], ["2026-09-04T15:46:00+00:00", 10.265, 10.27, 10.265, 10.265, 8158.0], ["2026-09-04T15:47:00+00:00", 10.27, 10.275, 10.2501, 10.255, 10134.0], ["2026-09-04T15:48:00+00:00", 10.255, 10.265, 10.255, 10.265, 4188.0], ["2026-09-04T15:49:00+00:00", 10.265, 10.265, 10.245, 10.245, 5978.0], ["2026-09-04T15:50:00+00:00", 10.245, 10.25, 10.245, 10.25, 2448.0], ["2026-09-04T15:51:00+00:00", 10.245, 10.265, 10.245, 10.2601, 5124.0], ["2026-09-04T15:52:00+00:00", 10.265, 10.265, 10.265, 10.265, 2581.0], ["2026-09-04T15:53:00+00:00", 10.26, 10.275, 10.255, 10.275, 7508.0], ["2026-09-04T15:54:00+00:00", 10.275, 10.28, 10.2711, 10.275, 3728.0], ["2026-09-04T15:55:00+00:00", 10.275, 10.285, 10.275, 10.285, 15677.0], ["2026-09-04T15:56:00+00:00", 10.285, 10.285, 10.275, 10.275, 6766.0], ["2026-09-04T15:57:00+00:00", 10.275, 10.285, 10.275, 10.285, 3340.0], ["2026-09-04T15:58:00+00:00", 10.28, 10.28, 10.2701, 10.275, 2264.0], ["2026-09-04T15:59:00+00:00", 10.275, 10.275, 10.265, 10.265, 4471.0], ["2026-09-04T16:00:00+00:00", 10.265, 10.265, 10.26, 10.265, 1991.0], ["2026-09-04T16:01:00+00:00", 10.265, 10.265, 10.25, 10.255, 5539.0], ["2026-09-04T16:02:00+00:00", 10.255, 10.26, 10.255, 10.2599, 3330.0], ["2026-09-04T16:03:00+00:00", 10.2599, 10.2599, 10.235, 10.245, 10083.0], ["2026-09-04T16:04:00+00:00", 10.249, 10.249, 10.235, 10.235, 2850.0], ["2026-09-04T16:05:00+00:00", 10.235, 10.2397, 10.23, 10.235, 4755.0], ["2026-09-04T16:06:00+00:00", 10.235, 10.235, 10.23, 10.235, 2824.0], ["2026-09-04T16:07:00+00:00", 10.235, 10.235, 10.235, 10.235, 1781.0], ["2026-09-04T16:08:00+00:00", 10.235, 10.245, 10.235, 10.245, 4754.0], ["2026-09-04T16:09:00+00:00", 10.245, 10.2499, 10.2428, 10.2499, 3885.0], ["2026-09-04T16:10:00+00:00", 10.245, 10.25, 10.245, 10.245, 8302.0], ["2026-09-04T16:11:00+00:00", 10.245, 10.245, 10.2305, 10.235, 8606.0], ["2026-09-04T16:12:00+00:00", 10.235, 10.235, 10.225, 10.225, 3837.0], ["2026-09-04T16:13:00+00:00", 10.225, 10.225, 10.221, 10.2236, 10926.0], ["2026-09-04T16:14:00+00:00", 10.225, 10.225, 10.225, 10.225, 2558.0], ["2026-09-04T16:15:00+00:00", 10.22, 10.225, 10.205, 10.205, 6529.0], ["2026-09-04T16:16:00+00:00", 10.205, 10.205, 10.205, 10.205, 1855.0], ["2026-09-04T16:17:00+00:00", 10.2014, 10.205, 10.195, 10.205, 7626.0], ["2026-09-04T16:18:00+00:00", 10.205, 10.205, 10.195, 10.195, 5136.0], ["2026-09-04T16:19:00+00:00", 10.195, 10.2, 10.195, 10.2, 3496.0], ["2026-09-04T16:20:00+00:00", 10.195, 10.205, 10.19, 10.195, 5778.0], ["2026-09-04T16:21:00+00:00", 10.195, 10.2, 10.155, 10.165, 14431.0], ["2026-09-04T16:22:00+00:00", 10.165, 10.17, 10.165, 10.165, 7964.0], ["2026-09-04T16:23:00+00:00", 10.1605, 10.165, 10.065, 10.065, 76255.0], ["2026-09-04T16:24:00+00:00", 10.065, 10.075, 10.06, 10.075, 7722.0], ["2026-09-04T16:25:00+00:00", 10.075, 10.09, 10.065, 10.09, 12418.0], ["2026-09-04T16:26:00+00:00", 10.09, 10.095, 10.085, 10.085, 7869.0], ["2026-09-04T16:27:00+00:00", 10.085, 10.085, 10.07, 10.075, 8987.0], ["2026-09-04T16:28:00+00:00", 10.075, 10.075, 10.05, 10.06, 34205.0], ["2026-09-04T16:29:00+00:00", 10.065, 10.105, 10.06, 10.09, 15003.0], ["2026-09-04T16:30:00+00:00", 10.075, 10.08, 10.074, 10.075, 6169.0], ["2026-09-04T16:31:00+00:00", 10.075, 10.08, 10.075, 10.0786, 4032.0], ["2026-09-04T16:32:00+00:00", 10.075, 10.09, 10.075, 10.09, 5197.0], ["2026-09-04T16:33:00+00:00", 10.095, 10.17, 10.095, 10.165, 40376.0], ["2026-09-04T16:34:00+00:00", 10.165, 10.24, 10.165, 10.24, 37717.0], ["2026-09-04T16:35:00+00:00", 10.245, 10.25, 10.2401, 10.245, 6909.0], ["2026-09-04T16:36:00+00:00", 10.24, 10.24, 10.2, 10.205, 18540.0], ["2026-09-04T16:37:00+00:00", 10.205, 10.225, 10.2, 10.2, 7978.0], ["2026-09-04T16:38:00+00:00", 10.2, 10.205, 10.2, 10.205, 2577.0], ["2026-09-04T16:39:00+00:00", 10.209, 10.209, 10.205, 10.205, 911.0], ["2026-09-04T16:40:00+00:00", 10.21, 10.215, 10.205, 10.215, 2305.0], ["2026-09-04T16:41:00+00:00", 10.21, 10.21, 10.205, 10.21, 3953.0], ["2026-09-04T16:42:00+00:00", 10.215, 10.22, 10.215, 10.22, 743.0], ["2026-09-04T16:43:00+00:00", 10.22, 10.225, 10.212, 10.225, 3791.0], ["2026-09-04T16:44:00+00:00", 10.225, 10.225, 10.215, 10.215, 4491.0], ["2026-09-04T16:45:00+00:00", 10.215, 10.225, 10.215, 10.225, 4658.0], ["2026-09-04T16:46:00+00:00", 10.22, 10.225, 10.215, 10.22, 1856.0], ["2026-09-04T16:47:00+00:00", 10.215, 10.215, 10.21, 10.215, 1387.0], ["2026-09-04T16:48:00+00:00", 10.21, 10.215, 10.205, 10.205, 4813.0], ["2026-09-04T16:49:00+00:00", 10.2099, 10.21, 10.2, 10.205, 1813.0], ["2026-09-04T16:50:00+00:00", 10.21, 10.215, 10.205, 10.21, 4143.0], ["2026-09-04T16:51:00+00:00", 10.215, 10.23, 10.21, 10.225, 6464.0], ["2026-09-04T16:52:00+00:00", 10.23, 10.23, 10.23, 10.23, 528.0], ["2026-09-04T16:53:00+00:00", 10.23, 10.23, 10.23, 10.23, 1210.0], ["2026-09-04T16:54:00+00:00", 10.23, 10.235, 10.23, 10.235, 4553.0], ["2026-09-04T16:55:00+00:00", 10.23, 10.235, 10.225, 10.225, 3196.0], ["2026-09-04T16:56:00+00:00", 10.23, 10.235, 10.23, 10.235, 1516.0], ["2026-09-04T16:57:00+00:00", 10.235, 10.235, 10.225, 10.225, 3683.0], ["2026-09-04T16:58:00+00:00", 10.225, 10.225, 10.225, 10.225, 1748.0], ["2026-09-04T16:59:00+00:00", 10.225, 10.225, 10.2, 10.2, 3641.0], ["2026-09-04T17:00:00+00:00", 10.2, 10.2, 10.19, 10.19, 1973.0], ["2026-09-04T17:01:00+00:00", 10.185, 10.19, 10.175, 10.185, 5128.0], ["2026-09-04T17:02:00+00:00", 10.185, 10.185, 10.18, 10.18, 2010.0], ["2026-09-04T17:03:00+00:00", 10.17, 10.17, 10.1601, 10.165, 1503.0], ["2026-09-04T17:04:00+00:00", 10.165, 10.17, 10.165, 10.17, 1162.0], ["2026-09-04T17:05:00+00:00", 10.17, 10.17, 10.155, 10.155, 5377.0], ["2026-09-04T17:06:00+00:00", 10.155, 10.1599, 10.155, 10.155, 1595.0], ["2026-09-04T17:07:00+00:00", 10.155, 10.165, 10.155, 10.165, 5958.0], ["2026-09-04T17:08:00+00:00", 10.16, 10.16, 10.135, 10.135, 4106.0], ["2026-09-04T17:09:00+00:00", 10.13, 10.13, 10.125, 10.125, 2804.0], ["2026-09-04T17:10:00+00:00", 10.121, 10.139, 10.121, 10.135, 5267.0], ["2026-09-04T17:11:00+00:00", 10.135, 10.14, 10.135, 10.135, 2164.0], ["2026-09-04T17:12:00+00:00", 10.135, 10.145, 10.135, 10.135, 5668.0], ["2026-09-04T17:13:00+00:00", 10.135, 10.135, 10.125, 10.135, 4291.0], ["2026-09-04T17:14:00+00:00", 10.13, 10.135, 10.13, 10.13, 3234.0], ["2026-09-04T17:15:00+00:00", 10.1299, 10.13, 10.125, 10.13, 1941.0], ["2026-09-04T17:16:00+00:00", 10.13, 10.135, 10.13, 10.135, 2378.0], ["2026-09-04T17:17:00+00:00", 10.13, 10.13, 10.13, 10.13, 1237.0], ["2026-09-04T17:18:00+00:00", 10.1312, 10.14, 10.1303, 10.14, 5523.0], ["2026-09-04T17:19:00+00:00", 10.14, 10.15, 10.13, 10.135, 5572.0], ["2026-09-04T17:20:00+00:00", 10.135, 10.135, 10.135, 10.135, 398.0], ["2026-09-04T17:21:00+00:00", 10.14, 10.15, 10.1377, 10.15, 2910.0], ["2026-09-04T17:22:00+00:00", 10.145, 10.145, 10.135, 10.135, 8384.0], ["2026-09-04T17:23:00+00:00", 10.14, 10.145, 10.135, 10.135, 2806.0], ["2026-09-04T17:24:00+00:00", 10.135, 10.135, 10.13, 10.135, 3714.0], ["2026-09-04T17:25:00+00:00", 10.1319, 10.14, 10.125, 10.125, 3419.0], ["2026-09-04T17:26:00+00:00", 10.125, 10.135, 10.125, 10.135, 5534.0], ["2026-09-04T17:27:00+00:00", 10.14, 10.14, 10.135, 10.14, 718.0], ["2026-09-04T17:28:00+00:00", 10.135, 10.145, 10.135, 10.14, 4935.0], ["2026-09-04T17:29:00+00:00", 10.145, 10.145, 10.135, 10.135, 5386.0], ["2026-09-04T17:30:00+00:00", 10.13, 10.135, 10.1299, 10.135, 6972.0], ["2026-09-04T17:31:00+00:00", 10.14, 10.15, 10.14, 10.145, 2600.0], ["2026-09-04T17:32:00+00:00", 10.15, 10.15, 10.14, 10.145, 2543.0], ["2026-09-04T17:33:00+00:00", 10.15, 10.15, 10.145, 10.145, 688.0], ["2026-09-04T17:34:00+00:00", 10.15, 10.155, 10.145, 10.155, 4897.0], ["2026-09-04T17:35:00+00:00", 10.155, 10.16, 10.152, 10.155, 1343.0], ["2026-09-04T17:36:00+00:00", 10.16, 10.165, 10.1599, 10.165, 3431.0], ["2026-09-04T17:37:00+00:00", 10.165, 10.165, 10.155, 10.155, 3315.0], ["2026-09-04T17:38:00+00:00", 10.16, 10.165, 10.16, 10.165, 826.0], ["2026-09-04T17:39:00+00:00", 10.165, 10.165, 10.165, 10.165, 750.0], ["2026-09-04T17:40:00+00:00", 10.165, 10.17, 10.165, 10.165, 771.0], ["2026-09-04T17:41:00+00:00", 10.165, 10.165, 10.165, 10.165, 2225.0], ["2026-09-04T17:42:00+00:00", 10.165, 10.175, 10.165, 10.165, 5117.0], ["2026-09-04T17:43:00+00:00", 10.17, 10.17, 10.17, 10.17, 315.0], ["2026-09-04T17:44:00+00:00", 10.165, 10.165, 10.165, 10.165, 1957.0], ["2026-09-04T17:45:00+00:00", 10.165, 10.17, 10.1623, 10.17, 3907.0], ["2026-09-04T17:46:00+00:00", 10.165, 10.175, 10.165, 10.17, 2937.0], ["2026-09-04T17:47:00+00:00", 10.17, 10.175, 10.165, 10.175, 3125.0], ["2026-09-04T17:48:00+00:00", 10.175, 10.175, 10.165, 10.165, 4741.0], ["2026-09-04T17:49:00+00:00", 10.165, 10.175, 10.165, 10.175, 2590.0], ["2026-09-04T17:50:00+00:00", 10.17, 10.189, 10.165, 10.189, 15664.0], ["2026-09-04T17:51:00+00:00", 10.185, 10.185, 10.185, 10.185, 2284.0], ["2026-09-04T17:52:00+00:00", 10.1844, 10.185, 10.16, 10.17, 15393.0], ["2026-09-04T17:53:00+00:00", 10.17, 10.185, 10.17, 10.185, 6914.0], ["2026-09-04T17:54:00+00:00", 10.185, 10.185, 10.18, 10.185, 3870.0], ["2026-09-04T17:55:00+00:00", 10.185, 10.195, 10.185, 10.185, 6671.0], ["2026-09-04T17:56:00+00:00", 10.185, 10.185, 10.185, 10.185, 2958.0], ["2026-09-04T17:57:00+00:00", 10.185, 10.1866, 10.185, 10.185, 3070.0], ["2026-09-04T17:58:00+00:00", 10.185, 10.185, 10.175, 10.175, 3396.0], ["2026-09-04T17:59:00+00:00", 10.1788, 10.1788, 10.175, 10.175, 760.0], ["2026-09-04T18:00:00+00:00", 10.175, 10.18, 10.175, 10.18, 1337.0], ["2026-09-04T18:01:00+00:00", 10.18, 10.18, 10.175, 10.175, 1147.0], ["2026-09-04T18:02:00+00:00", 10.17, 10.1798, 10.165, 10.1798, 6188.0], ["2026-09-04T18:03:00+00:00", 10.18, 10.185, 10.178, 10.185, 2095.0], ["2026-09-04T18:04:00+00:00", 10.185, 10.185, 10.185, 10.185, 1145.0], ["2026-09-04T18:05:00+00:00", 10.185, 10.185, 10.185, 10.185, 1125.0], ["2026-09-04T18:06:00+00:00", 10.1801, 10.185, 10.18, 10.185, 3235.0], ["2026-09-04T18:07:00+00:00", 10.185, 10.1877, 10.181, 10.185, 2786.0], ["2026-09-04T18:08:00+00:00", 10.185, 10.19, 10.185, 10.185, 2231.0], ["2026-09-04T18:09:00+00:00", 10.188, 10.188, 10.185, 10.185, 3306.0], ["2026-09-04T18:10:00+00:00", 10.185, 10.19, 10.1843, 10.1899, 3327.0], ["2026-09-04T18:11:00+00:00", 10.1888, 10.1888, 10.185, 10.185, 1736.0], ["2026-09-04T18:12:00+00:00", 10.1888, 10.195, 10.185, 10.1912, 5441.0], ["2026-09-04T18:13:00+00:00", 10.195, 10.2, 10.195, 10.2, 1238.0], ["2026-09-04T18:14:00+00:00", 10.198, 10.198, 10.185, 10.185, 4504.0], ["2026-09-04T18:15:00+00:00", 10.185, 10.185, 10.1825, 10.185, 1623.0], ["2026-09-04T18:16:00+00:00", 10.185, 10.185, 10.175, 10.185, 5389.0], ["2026-09-04T18:17:00+00:00", 10.185, 10.185, 10.185, 10.185, 1036.0], ["2026-09-04T18:18:00+00:00", 10.185, 10.19, 10.175, 10.175, 4154.0], ["2026-09-04T18:19:00+00:00", 10.175, 10.18, 10.175, 10.175, 3556.0], ["2026-09-04T18:20:00+00:00", 10.175, 10.179, 10.175, 10.175, 1255.0], ["2026-09-04T18:21:00+00:00", 10.175, 10.1794, 10.17, 10.175, 3554.0], ["2026-09-04T18:22:00+00:00", 10.175, 10.18, 10.175, 10.1762, 3546.0], ["2026-09-04T18:23:00+00:00", 10.175, 10.18, 10.165, 10.165, 7334.0], ["2026-09-04T18:24:00+00:00", 10.16, 10.165, 10.16, 10.16, 3988.0], ["2026-09-04T18:25:00+00:00", 10.155, 10.155, 10.145, 10.155, 4017.0], ["2026-09-04T18:26:00+00:00", 10.155, 10.155, 10.145, 10.145, 5938.0], ["2026-09-04T18:27:00+00:00", 10.145, 10.15, 10.145, 10.15, 2268.0], ["2026-09-04T18:28:00+00:00", 10.1487, 10.15, 10.1484, 10.15, 4763.0], ["2026-09-04T18:29:00+00:00", 10.15, 10.155, 10.1401, 10.15, 3997.0], ["2026-09-04T18:30:00+00:00", 10.15, 10.15, 10.14, 10.1417, 3970.0], ["2026-09-04T18:31:00+00:00", 10.145, 10.15, 10.145, 10.145, 676.0], ["2026-09-04T18:32:00+00:00", 10.14, 10.145, 10.14, 10.145, 3459.0], ["2026-09-04T18:33:00+00:00", 10.15, 10.15, 10.145, 10.145, 6696.0], ["2026-09-04T18:34:00+00:00", 10.1499, 10.15, 10.145, 10.145, 2588.0], ["2026-09-04T18:35:00+00:00", 10.14, 10.15, 10.14, 10.145, 3876.0], ["2026-09-04T18:36:00+00:00", 10.14, 10.145, 10.135, 10.135, 6001.0], ["2026-09-04T18:37:00+00:00", 10.135, 10.14, 10.135, 10.135, 3036.0], ["2026-09-04T18:38:00+00:00", 10.135, 10.145, 10.135, 10.145, 4172.0], ["2026-09-04T18:39:00+00:00", 10.145, 10.145, 10.145, 10.145, 1310.0], ["2026-09-04T18:40:00+00:00", 10.145, 10.15, 10.145, 10.145, 5781.0], ["2026-09-04T18:41:00+00:00", 10.15, 10.15, 10.1442, 10.1442, 5033.0], ["2026-09-04T18:42:00+00:00", 10.145, 10.145, 10.145, 10.145, 1998.0], ["2026-09-04T18:43:00+00:00", 10.145, 10.15, 10.14, 10.14, 2399.0], ["2026-09-04T18:44:00+00:00", 10.14, 10.175, 10.135, 10.17, 20847.0], ["2026-09-04T18:45:00+00:00", 10.175, 10.175, 10.175, 10.175, 1067.0], ["2026-09-04T18:46:00+00:00", 10.18, 10.195, 10.175, 10.195, 9174.0], ["2026-09-04T18:47:00+00:00", 10.195, 10.195, 10.185, 10.185, 7491.0], ["2026-09-04T18:48:00+00:00", 10.185, 10.19, 10.17, 10.175, 4973.0], ["2026-09-04T18:49:00+00:00", 10.175, 10.18, 10.175, 10.175, 1482.0], ["2026-09-04T18:50:00+00:00", 10.17, 10.175, 10.17, 10.175, 1728.0], ["2026-09-04T18:51:00+00:00", 10.17, 10.17, 10.165, 10.165, 7365.0], ["2026-09-04T18:52:00+00:00", 10.1611, 10.17, 10.1611, 10.165, 4101.0], ["2026-09-04T18:53:00+00:00", 10.165, 10.18, 10.165, 10.175, 6714.0], ["2026-09-04T18:54:00+00:00", 10.18, 10.18, 10.175, 10.175, 3858.0], ["2026-09-04T18:55:00+00:00", 10.18, 10.18, 10.16, 10.165, 34867.0], ["2026-09-04T18:56:00+00:00", 10.1601, 10.1601, 10.145, 10.15, 11271.0], ["2026-09-04T18:57:00+00:00", 10.155, 10.155, 10.15, 10.155, 1330.0], ["2026-09-04T18:58:00+00:00", 10.155, 10.155, 10.145, 10.145, 8798.0], ["2026-09-04T18:59:00+00:00", 10.14, 10.145, 10.125, 10.125, 9954.0], ["2026-09-04T19:00:00+00:00", 10.13, 10.13, 10.115, 10.125, 8486.0], ["2026-09-04T19:01:00+00:00", 10.125, 10.125, 10.105, 10.105, 6228.0], ["2026-09-04T19:02:00+00:00", 10.1, 10.1, 10.085, 10.085, 15813.0], ["2026-09-04T19:03:00+00:00", 10.0889, 10.0889, 10.075, 10.075, 4887.0], ["2026-09-04T19:04:00+00:00", 10.075, 10.075, 10.06, 10.06, 8024.0], ["2026-09-04T19:05:00+00:00", 10.055, 10.06, 10.05, 10.055, 6001.0], ["2026-09-04T19:06:00+00:00", 10.055, 10.055, 10.045, 10.045, 5973.0], ["2026-09-04T19:07:00+00:00", 10.055, 10.0695, 10.055, 10.0695, 7916.0], ["2026-09-04T19:08:00+00:00", 10.065, 10.065, 10.055, 10.055, 9835.0], ["2026-09-04T19:09:00+00:00", 10.06, 10.06, 10.055, 10.055, 2666.0], ["2026-09-04T19:10:00+00:00", 10.055, 10.06, 10.055, 10.055, 2645.0], ["2026-09-04T19:11:00+00:00", 10.06, 10.065, 10.055, 10.065, 5058.0], ["2026-09-04T19:12:00+00:00", 10.06, 10.065, 10.05, 10.065, 18155.0], ["2026-09-04T19:13:00+00:00", 10.065, 10.08, 10.065, 10.075, 6602.0], ["2026-09-04T19:14:00+00:00", 10.07, 10.085, 10.07, 10.085, 6916.0], ["2026-09-04T19:15:00+00:00", 10.085, 10.09, 10.085, 10.0888, 837.0], ["2026-09-04T19:16:00+00:00", 10.085, 10.095, 10.085, 10.09, 8022.0], ["2026-09-04T19:17:00+00:00", 10.09, 10.09, 10.09, 10.09, 1040.0], ["2026-09-04T19:18:00+00:00", 10.09, 10.1, 10.09, 10.09, 6274.0], ["2026-09-04T19:19:00+00:00", 10.095, 10.095, 10.095, 10.095, 978.0], ["2026-09-04T19:20:00+00:00", 10.095, 10.1, 10.095, 10.1, 3975.0], ["2026-09-04T19:21:00+00:00", 10.108, 10.115, 10.105, 10.115, 4114.0], ["2026-09-04T19:22:00+00:00", 10.11, 10.11, 10.1, 10.105, 6225.0], ["2026-09-04T19:23:00+00:00", 10.105, 10.11, 10.105, 10.108, 1296.0], ["2026-09-04T19:24:00+00:00", 10.105, 10.11, 10.105, 10.1099, 5758.0], ["2026-09-04T19:25:00+00:00", 10.11, 10.12, 10.11, 10.115, 5057.0], ["2026-09-04T19:26:00+00:00", 10.115, 10.13, 10.11, 10.13, 8103.0], ["2026-09-04T19:27:00+00:00", 10.128, 10.15, 10.128, 10.145, 5720.0], ["2026-09-04T19:28:00+00:00", 10.145, 10.15, 10.14, 10.15, 3902.0], ["2026-09-04T19:29:00+00:00", 10.145, 10.165, 10.145, 10.16, 6973.0], ["2026-09-04T19:30:00+00:00", 10.16, 10.16, 10.15, 10.15, 14886.0], ["2026-09-04T19:31:00+00:00", 10.15, 10.15, 10.14, 10.145, 1525.0], ["2026-09-04T19:32:00+00:00", 10.145, 10.1497, 10.14, 10.145, 6837.0], ["2026-09-04T19:33:00+00:00", 10.145, 10.15, 10.145, 10.15, 4717.0], ["2026-09-04T19:34:00+00:00", 10.15, 10.15, 10.14, 10.145, 2587.0], ["2026-09-04T19:35:00+00:00", 10.15, 10.16, 10.15, 10.16, 6198.0], ["2026-09-04T19:36:00+00:00", 10.16, 10.185, 10.16, 10.185, 22424.0], ["2026-09-04T19:37:00+00:00", 10.185, 10.185, 10.17, 10.17, 10032.0], ["2026-09-04T19:38:00+00:00", 10.175, 10.19, 10.17, 10.18, 12423.0], ["2026-09-04T19:39:00+00:00", 10.175, 10.175, 10.16, 10.16, 14871.0], ["2026-09-04T19:40:00+00:00", 10.165, 10.165, 10.155, 10.16, 6772.0], ["2026-09-04T19:41:00+00:00", 10.155, 10.16, 10.15, 10.16, 4462.0], ["2026-09-04T19:42:00+00:00", 10.155, 10.1599, 10.15, 10.155, 1775.0], ["2026-09-04T19:43:00+00:00", 10.15, 10.16, 10.14, 10.14, 15348.0], ["2026-09-04T19:44:00+00:00", 10.15, 10.15, 10.14, 10.145, 4046.0], ["2026-09-04T19:45:00+00:00", 10.15, 10.16, 10.15, 10.155, 14840.0], ["2026-09-04T19:46:00+00:00", 10.155, 10.155, 10.145, 10.155, 9836.0], ["2026-09-04T19:47:00+00:00", 10.155, 10.155, 10.15, 10.155, 5583.0], ["2026-09-04T19:48:00+00:00", 10.155, 10.159, 10.1501, 10.159, 7854.0], ["2026-09-04T19:49:00+00:00", 10.16, 10.16, 10.145, 10.145, 10353.0], ["2026-09-04T19:50:00+00:00", 10.15, 10.185, 10.15, 10.185, 15319.0], ["2026-09-04T19:51:00+00:00", 10.185, 10.2, 10.18, 10.195, 10805.0], ["2026-09-04T19:52:00+00:00", 10.2, 10.21, 10.185, 10.185, 28236.0], ["2026-09-04T19:53:00+00:00", 10.18, 10.18, 10.175, 10.175, 14420.0], ["2026-09-04T19:54:00+00:00", 10.18, 10.225, 10.18, 10.215, 51894.0], ["2026-09-04T19:55:00+00:00", 10.215, 10.25, 10.21, 10.215, 81629.0], ["2026-09-04T19:56:00+00:00", 10.215, 10.23, 10.2101, 10.225, 43755.0], ["2026-09-04T19:57:00+00:00", 10.225, 10.23, 10.22, 10.23, 41981.0], ["2026-09-04T19:58:00+00:00", 10.225, 10.24, 10.195, 10.22, 119540.0], ["2026-09-04T19:59:00+00:00", 10.22, 10.22, 10.2, 10.21, 89406.0], ["2026-09-04T20:00:00+00:00", 10.22, 10.22, 10.1, 10.1, 441495.0]]