[["2026-09-04T13:30:00+00:00", 10.58, 10.64, 10.52, 10.6113, 199238.0], ["2026-09-04T13:31:00+00:00", 10.59, 10.59, 10.4818, 10.5117, 51015.0], ["2026-09-04T13:32:00+00:00", 10.51, 10.54, 10.51, 10.54, 15640.0], ["2026-09-04T13:33:00+00:00", 10.54, 10.5999, 10.502, 10.5901, 31831.0], ["2026-09-04T13:34:00+00:00", 10.595, 10.6, 10.55, 10.585, 61911.0], ["2026-09-04T13:35:00+00:00", 10.586, 10.6762, 10.586, 10.63, 85604.0], ["2026-09-04T13:36:00+00:00", 10.64, 10.6819, 10.61, 10.615, 44700.0], ["2026-09-04T13:37:00+00:00", 10.615, 10.62, 10.51, 10.51, 47842.0], ["2026-09-04T13:38:00+00:00", 10.5, 10.52, 10.37, 10.376, 85750.0], ["2026-09-04T13:39:00+00:00", 10.3714, 10.38, 10.35, 10.3699, 40470.0], ["2026-09-04T13:40:00+00:00", 10.3698, 10.42, 10.3698, 10.4151, 24513.0], ["2026-09-04T13:41:00+00:00", 10.415, 10.415, 10.35, 10.39, 43958.0], ["2026-09-04T13:42:00+00:00", 10.39, 10.415, 10.375, 10.4001, 32028.0], ["2026-09-04T13:43:00+00:00", 10.405, 10.45, 10.4, 10.44, 30045.0], ["2026-09-04T13:44:00+00:00", 10.45, 10.4598, 10.42, 10.44, 32243.0], ["2026-09-04T13:45:00+00:00", 10.44, 10.4599, 10.425, 10.43, 12723.0], ["2026-09-04T13:46:00+00:00", 10.4299, 10.48, 10.4299, 10.48, 26325.0], ["2026-09-04T13:47:00+00:00", 10.475, 10.56, 10.475, 10.555, 26933.0], ["2026-09-04T13:48:00+00:00", 10.5501, 10.5971, 10.54, 10.59, 114371.0], ["2026-09-04T13:49:00+00:00", 10.595, 10.6109, 10.5601, 10.6109, 37991.0], ["2026-09-04T13:50:00+00:00", 10.605, 10.605, 10.55, 10.55, 60768.0], ["2026-09-04T13:51:00+00:00", 10.5484, 10.555, 10.53, 10.5401, 18396.0], ["2026-09-04T13:52:00+00:00", 10.55, 10.565, 10.5301, 10.565, 9419.0], ["2026-09-04T13:53:00+00:00", 10.56, 10.565, 10.53, 10.55, 18119.0], ["2026-09-04T13:54:00+00:00", 10.55, 10.62, 10.55, 10.6197, 37101.0], ["2026-09-04T13:55:00+00:00", 10.62, 10.68, 10.61, 10.6773, 47615.0], ["2026-09-04T13:56:00+00:00", 10.67, 10.695, 10.6501, 10.685, 82112.0], ["2026-09-04T13:57:00+00:00", 10.69, 10.72, 10.675, 10.69, 73354.0], ["2026-09-04T13:58:00+00:00", 10.7, 10.705, 10.675, 10.69, 34206.0], ["2026-09-04T13:59:00+00:00", 10.6801, 10.7, 10.66, 10.7, 88351.0], ["2026-09-04T14:00:00+00:00", 10.7, 10.715, 10.67, 10.685, 54074.0], ["2026-09-04T14:01:00+00:00", 10.68, 10.7, 10.67, 10.675, 28068.0], ["2026-09-04T14:02:00+00:00", 10.675, 10.68, 10.602, 10.605, 53537.0], ["2026-09-04T14:03:00+00:00", 10.602, 10.61, 10.545, 10.555, 48766.0], ["2026-09-04T14:04:00+00:00", 10.5699, 10.585, 10.56, 10.585, 30467.0], ["2026-09-04T14:05:00+00:00", 10.58, 10.59, 10.565, 10.58, 21666.0], ["2026-09-04T14:06:00+00:00", 10.58, 10.58, 10.53, 10.555, 32856.0], ["2026-09-04T14:07:00+00:00", 10.555, 10.58, 10.555, 10.57, 19931.0], ["2026-09-04T14:08:00+00:00", 10.56, 10.56, 10.52, 10.525, 38776.0], ["2026-09-04T14:09:00+00:00", 10.53, 10.54, 10.505, 10.505, 16767.0], ["2026-09-04T14:10:00+00:00", 10.502, 10.5099, 10.485, 10.495, 21294.0], ["2026-09-04T14:11:00+00:00", 10.49, 10.495, 10.455, 10.455, 21782.0], ["2026-09-04T14:12:00+00:00", 10.45, 10.4584, 10.43, 10.445, 26607.0], ["2026-09-04T14:13:00+00:00", 10.445, 10.455, 10.435, 10.44, 20510.0], ["2026-09-04T14:14:00+00:00", 10.4427, 10.455, 10.43, 10.455, 17937.0], ["2026-09-04T14:15:00+00:00", 10.46, 10.47, 10.46, 10.46, 19216.0], ["2026-09-04T14:16:00+00:00", 10.455, 10.455, 10.42, 10.42, 24035.0], ["2026-09-04T14:17:00+00:00", 10.4201, 10.445, 10.4201, 10.43, 13988.0], ["2026-09-04T14:18:00+00:00", 10.425, 10.43, 10.415, 10.43, 18836.0], ["2026-09-04T14:19:00+00:00", 10.425, 10.4299, 10.39, 10.395, 35366.0], ["2026-09-04T14:20:00+00:00", 10.4, 10.455, 10.4, 10.445, 20664.0], ["2026-09-04T14:21:00+00:00", 10.4463, 10.46, 10.4372, 10.4599, 21932.0], ["2026-09-04T14:22:00+00:00", 10.46, 10.46, 10.43, 10.45, 13293.0], ["2026-09-04T14:23:00+00:00", 10.45, 10.475, 10.44, 10.475, 21943.0], ["2026-09-04T14:24:00+00:00", 10.48, 10.49, 10.475, 10.4801, 12442.0], ["2026-09-04T14:25:00+00:00", 10.49, 10.495, 10.48, 10.49, 9382.0], ["2026-09-04T14:26:00+00:00", 10.485, 10.485, 10.46, 10.465, 13780.0], ["2026-09-04T14:27:00+00:00", 10.47, 10.475, 10.4601, 10.4699, 12433.0], ["2026-09-04T14:28:00+00:00", 10.468, 10.4899, 10.465, 10.4801, 9952.0], ["2026-09-04T14:29:00+00:00", 10.485, 10.495, 10.48, 10.4807, 65159.0], ["2026-09-04T14:30:00+00:00", 10.49, 10.495, 10.47, 10.475, 18109.0], ["2026-09-04T14:31:00+00:00", 10.47, 10.495, 10.47, 10.495, 7449.0], ["2026-09-04T14:32:00+00:00", 10.495, 10.495, 10.445, 10.455, 38614.0], ["2026-09-04T14:33:00+00:00", 10.455, 10.46, 10.425, 10.425, 16503.0], ["2026-09-04T14:34:00+00:00", 10.425, 10.435, 10.415, 10.415, 14107.0], ["2026-09-04T14:35:00+00:00", 10.42, 10.4482, 10.42, 10.435, 25423.0], ["2026-09-04T14:36:00+00:00", 10.435, 10.439, 10.425, 10.425, 4761.0], ["2026-09-04T14:37:00+00:00", 10.42, 10.4388, 10.42, 10.4388, 7659.0], ["2026-09-04T14:38:00+00:00", 10.4384, 10.445, 10.435, 10.445, 6487.0], ["2026-09-04T14:39:00+00:00", 10.445, 10.465, 10.445, 10.4514, 11133.0], ["2026-09-04T14:40:00+00:00", 10.46, 10.47, 10.4598, 10.465, 12377.0], ["2026-09-04T14:41:00+00:00", 10.465, 10.49, 10.465, 10.485, 8456.0], ["2026-09-04T14:42:00+00:00", 10.485, 10.485, 10.45, 10.46, 15080.0], ["2026-09-04T14:43:00+00:00", 10.456, 10.456, 10.44, 10.445, 8567.0], ["2026-09-04T14:44:00+00:00", 10.45, 10.465, 10.45, 10.465, 7252.0], ["2026-09-04T14:45:00+00:00", 10.46, 10.4698, 10.45, 10.4501, 6556.0], ["2026-09-04T14:46:00+00:00", 10.455, 10.46, 10.445, 10.455, 8988.0], ["2026-09-04T14:47:00+00:00", 10.45, 10.45, 10.42, 10.43, 12086.0], ["2026-09-04T14:48:00+00:00", 10.425, 10.44, 10.42, 10.44, 10518.0], ["2026-09-04T14:49:00+00:00", 10.44, 10.45, 10.43, 10.435, 11951.0], ["2026-09-04T14:50:00+00:00", 10.435, 10.445, 10.435, 10.44, 21968.0], ["2026-09-04T14:51:00+00:00", 10.445, 10.446, 10.4368, 10.4402, 13724.0], ["2026-09-04T14:52:00+00:00", 10.4401, 10.45, 10.44, 10.445, 6974.0], ["2026-09-04T14:53:00+00:00", 10.4401, 10.45, 10.435, 10.4371, 15962.0], ["2026-09-04T14:54:00+00:00", 10.435, 10.435, 10.41, 10.4178, 13539.0], ["2026-09-04T14:55:00+00:00", 10.415, 10.425, 10.4101, 10.415, 16131.0], ["2026-09-04T14:56:00+00:00", 10.41, 10.41, 10.375, 10.375, 35886.0], ["2026-09-04T14:57:00+00:00", 10.38, 10.395, 10.38, 10.395, 10408.0], ["2026-09-04T14:58:00+00:00", 10.395, 10.415, 10.39, 10.415, 10860.0], ["2026-09-04T14:59:00+00:00", 10.415, 10.425, 10.41, 10.425, 19668.0], ["2026-09-04T15:00:00+00:00", 10.425, 10.435, 10.4201, 10.425, 36847.0], ["2026-09-04T15:01:00+00:00", 10.43, 10.45, 10.43, 10.45, 13322.0], ["2026-09-04T15:02:00+00:00", 10.455, 10.455, 10.4364, 10.445, 19194.0], ["2026-09-04T15:03:00+00:00", 10.445, 10.4499, 10.43, 10.44, 8054.0], ["2026-09-04T15:04:00+00:00", 10.4498, 10.4699, 10.44, 10.4699, 14162.0], ["2026-09-04T15:05:00+00:00", 10.465, 10.469, 10.46, 10.4651, 14965.0], ["2026-09-04T15:06:00+00:00", 10.46, 10.47, 10.46, 10.47, 8241.0], ["2026-09-04T15:07:00+00:00", 10.465, 10.465, 10.45, 10.455, 13488.0], ["2026-09-04T15:08:00+00:00", 10.455, 10.46, 10.455, 10.46, 5159.0], ["2026-09-04T15:09:00+00:00", 10.46, 10.46, 10.4401, 10.4401, 8509.0], ["2026-09-04T15:10:00+00:00", 10.445, 10.45, 10.4401, 10.45, 4747.0], ["2026-09-04T15:11:00+00:00", 10.445, 10.45, 10.44, 10.445, 4882.0], ["2026-09-04T15:12:00+00:00", 10.445, 10.45, 10.4401, 10.45, 10881.0], ["2026-09-04T15:13:00+00:00", 10.45, 10.48, 10.45, 10.4705, 62841.0], ["2026-09-04T15:14:00+00:00", 10.475, 10.48, 10.46, 10.48, 20993.0], ["2026-09-04T15:15:00+00:00", 10.475, 10.475, 10.465, 10.465, 9807.0], ["2026-09-04T15:16:00+00:00", 10.465, 10.4699, 10.465, 10.465, 14327.0], ["2026-09-04T15:17:00+00:00", 10.46, 10.46, 10.44, 10.445, 13525.0], ["2026-09-04T15:18:00+00:00", 10.445, 10.4581, 10.445, 10.4581, 20329.0], ["2026-09-04T15:19:00+00:00", 10.455, 10.4666, 10.4519, 10.465, 13640.0], ["2026-09-04T15:20:00+00:00", 10.462, 10.475, 10.46, 10.475, 28197.0], ["2026-09-04T15:21:00+00:00", 10.475, 10.5081, 10.47, 10.495, 50052.0], ["2026-09-04T15:22:00+00:00", 10.4999, 10.505, 10.49, 10.505, 15092.0], ["2026-09-04T15:23:00+00:00", 10.5003, 10.509, 10.49, 10.4901, 10579.0], ["2026-09-04T15:24:00+00:00", 10.4901, 10.495, 10.4801, 10.4862, 31115.0], ["2026-09-04T15:25:00+00:00", 10.485, 10.49, 10.485, 10.485, 13341.0], ["2026-09-04T15:26:00+00:00", 10.485, 10.4999, 10.485, 10.495, 11348.0], ["2026-09-04T15:27:00+00:00", 10.495, 10.5, 10.48, 10.495, 22898.0], ["2026-09-04T15:28:00+00:00", 10.495, 10.495, 10.49, 10.495, 10968.0], ["2026-09-04T15:29:00+00:00", 10.495, 10.4993, 10.4901, 10.495, 6629.0], ["2026-09-04T15:30:00+00:00", 10.495, 10.495, 10.48, 10.4823, 25390.0], ["2026-09-04T15:31:00+00:00", 10.48, 10.485, 10.475, 10.485, 15088.0], ["2026-09-04T15:32:00+00:00", 10.485, 10.5, 10.4801, 10.4901, 24172.0], ["2026-09-04T15:33:00+00:00", 10.5, 10.505, 10.485, 10.495, 40216.0], ["2026-09-04T15:34:00+00:00", 10.495, 10.5, 10.49, 10.492, 10678.0], ["2026-09-04T15:35:00+00:00", 10.495, 10.5, 10.4901, 10.5, 13072.0], ["2026-09-04T15:36:00+00:00", 10.495, 10.51, 10.4907, 10.5001, 15480.0], ["2026-09-04T15:37:00+00:00", 10.505, 10.52, 10.5018, 10.515, 11007.0], ["2026-09-04T15:38:00+00:00", 10.52, 10.54, 10.5199, 10.5201, 24362.0], ["2026-09-04T15:39:00+00:00", 10.53, 10.5567, 10.53, 10.5501, 36215.0], ["2026-09-04T15:40:00+00:00", 10.555, 10.56, 10.55, 10.555, 11426.0], ["2026-09-04T15:41:00+00:00", 10.56, 10.6, 10.56, 10.595, 58228.0], ["2026-09-04T15:42:00+00:00", 10.595, 10.6, 10.58, 10.5901, 29228.0], ["2026-09-04T15:43:00+00:00", 10.59, 10.595, 10.59, 10.59, 9814.0], ["2026-09-04T15:44:00+00:00", 10.59, 10.605, 10.59, 10.5937, 21949.0], ["2026-09-04T15:45:00+00:00", 10.595, 10.595, 10.5701, 10.575, 39624.0], ["2026-09-04T15:46:00+00:00", 10.575, 10.5869, 10.57, 10.58, 25227.0], ["2026-09-04T15:47:00+00:00", 10.58, 10.58, 10.562, 10.565, 15922.0], ["2026-09-04T15:48:00+00:00", 10.56, 10.6071, 10.56, 10.6071, 12930.0], ["2026-09-04T15:49:00+00:00", 10.61, 10.61, 10.6, 10.61, 12368.0], ["2026-09-04T15:50:00+00:00", 10.61, 10.61, 10.6001, 10.6001, 4256.0], ["2026-09-04T15:51:00+00:00", 10.605, 10.63, 10.6, 10.63, 13356.0], ["2026-09-04T15:52:00+00:00", 10.635, 10.64, 10.615, 10.615, 17097.0], ["2026-09-04T15:53:00+00:00", 10.615, 10.62, 10.61, 10.62, 4026.0], ["2026-09-04T15:54:00+00:00", 10.6201, 10.635, 10.615, 10.635, 20416.0], ["2026-09-04T15:55:00+00:00", 10.635, 10.6599, 10.635, 10.655, 54382.0], ["2026-09-04T15:56:00+00:00", 10.655, 10.66, 10.6401, 10.645, 164313.0], ["2026-09-04T15:57:00+00:00", 10.645, 10.645, 10.64, 10.645, 28757.0], ["2026-09-04T15:58:00+00:00", 10.64, 10.645, 10.63, 10.64, 30479.0], ["2026-09-04T15:59:00+00:00", 10.64, 10.64, 10.6148, 10.6148, 15824.0], ["2026-09-04T16:00:00+00:00", 10.615, 10.6163, 10.6, 10.605, 10435.0], ["2026-09-04T16:01:00+00:00", 10.6038, 10.605, 10.59, 10.595, 10456.0], ["2026-09-04T16:02:00+00:00", 10.595, 10.615, 10.595, 10.605, 33053.0], ["2026-09-04T16:03:00+00:00", 10.6099, 10.6099, 10.59, 10.5905, 5766.0], ["2026-09-04T16:04:00+00:00", 10.595, 10.595, 10.58, 10.585, 5137.0], ["2026-09-04T16:05:00+00:00", 10.585, 10.5873, 10.57, 10.58, 13873.0], ["2026-09-04T16:06:00+00:00", 10.575, 10.575, 10.56, 10.57, 15820.0], ["2026-09-04T16:07:00+00:00", 10.575, 10.58, 10.57, 10.58, 6001.0], ["2026-09-04T16:08:00+00:00", 10.585, 10.595, 10.58, 10.595, 19848.0], ["2026-09-04T16:09:00+00:00", 10.595, 10.595, 10.58, 10.58, 7380.0], ["2026-09-04T16:10:00+00:00", 10.585, 10.59, 10.58, 10.5899, 19461.0], ["2026-09-04T16:11:00+00:00", 10.59, 10.605, 10.575, 10.585, 57658.0], ["2026-09-04T16:12:00+00:00", 10.58, 10.58, 10.565, 10.565, 9709.0], ["2026-09-04T16:13:00+00:00", 10.5673, 10.5673, 10.56, 10.565, 9908.0], ["2026-09-04T16:14:00+00:00", 10.56, 10.56, 10.555, 10.555, 5269.0], ["2026-09-04T16:15:00+00:00", 10.555, 10.56, 10.54, 10.5499, 13231.0], ["2026-09-04T16:16:00+00:00", 10.5436, 10.545, 10.525, 10.525, 34748.0], ["2026-09-04T16:17:00+00:00", 10.525, 10.53, 10.52, 10.525, 4245.0], ["2026-09-04T16:18:00+00:00", 10.525, 10.54, 10.525, 10.535, 7675.0], ["2026-09-04T16:19:00+00:00", 10.535, 10.5399, 10.53, 10.535, 6417.0], ["2026-09-04T16:20:00+00:00", 10.535, 10.535, 10.515, 10.535, 30968.0], ["2026-09-04T16:21:00+00:00", 10.54, 10.5584, 10.5384, 10.54, 15449.0], ["2026-09-04T16:22:00+00:00", 10.5499, 10.565, 10.5499, 10.56, 7297.0], ["2026-09-04T16:23:00+00:00", 10.565, 10.565, 10.565, 10.565, 1863.0], ["2026-09-04T16:24:00+00:00", 10.565, 10.565, 10.555, 10.56, 15614.0], ["2026-09-04T16:25:00+00:00", 10.555, 10.555, 10.54, 10.54, 7959.0], ["2026-09-04T16:26:00+00:00", 10.545, 10.5499, 10.54, 10.545, 4137.0], ["2026-09-04T16:27:00+00:00", 10.545, 10.545, 10.535, 10.535, 8245.0], ["2026-09-04T16:28:00+00:00", 10.5348, 10.54, 10.53, 10.535, 19550.0], ["2026-09-04T16:29:00+00:00", 10.535, 10.535, 10.52, 10.525, 14878.0], ["2026-09-04T16:30:00+00:00", 10.53, 10.53, 10.525, 10.53, 3188.0], ["2026-09-04T16:31:00+00:00", 10.525, 10.54, 10.525, 10.535, 5520.0], ["2026-09-04T16:32:00+00:00", 10.53, 10.54, 10.525, 10.54, 12708.0], ["2026-09-04T16:33:00+00:00", 10.54, 10.545, 10.54, 10.545, 4033.0], ["2026-09-04T16:34:00+00:00", 10.545, 10.5492, 10.5401, 10.545, 4436.0], ["2026-09-04T16:35:00+00:00", 10.54, 10.55, 10.535, 10.55, 5777.0], ["2026-09-04T16:36:00+00:00", 10.55, 10.55, 10.54, 10.545, 3683.0], ["2026-09-04T16:37:00+00:00", 10.545, 10.5495, 10.5401, 10.545, 4759.0], ["2026-09-04T16:38:00+00:00", 10.545, 10.55, 10.545, 10.545, 4714.0], ["2026-09-04T16:39:00+00:00", 10.545, 10.55, 10.54, 10.54, 6244.0], ["2026-09-04T16:40:00+00:00", 10.545, 10.55, 10.53, 10.535, 10225.0], ["2026-09-04T16:41:00+00:00", 10.5301, 10.545, 10.5301, 10.545, 8255.0], ["2026-09-04T16:42:00+00:00", 10.545, 10.555, 10.545, 10.555, 9540.0], ["2026-09-04T16:43:00+00:00", 10.56, 10.56, 10.555, 10.555, 8830.0], ["2026-09-04T16:44:00+00:00", 10.5599, 10.565, 10.5595, 10.56, 17519.0], ["2026-09-04T16:45:00+00:00", 10.55, 10.555, 10.55, 10.55, 2817.0], ["2026-09-04T16:46:00+00:00", 10.555, 10.56, 10.545, 10.545, 26746.0], ["2026-09-04T16:47:00+00:00", 10.5495, 10.56, 10.5495, 10.5501, 7087.0], ["2026-09-04T16:48:00+00:00", 10.5501, 10.56, 10.5501, 10.56, 5259.0], ["2026-09-04T16:49:00+00:00", 10.56, 10.57, 10.56, 10.565, 4554.0], ["2026-09-04T16:50:00+00:00", 10.57, 10.58, 10.565, 10.575, 6713.0], ["2026-09-04T16:51:00+00:00", 10.575, 10.58, 10.57, 10.575, 11692.0], ["2026-09-04T16:52:00+00:00", 10.5701, 10.59, 10.5701, 10.5826, 8138.0], ["2026-09-04T16:53:00+00:00", 10.585, 10.59, 10.58, 10.585, 2847.0], ["2026-09-04T16:54:00+00:00", 10.59, 10.59, 10.575, 10.575, 9959.0], ["2026-09-04T16:55:00+00:00", 10.575, 10.58, 10.5746, 10.58, 3789.0], ["2026-09-04T16:56:00+00:00", 10.5772, 10.5772, 10.57, 10.575, 7262.0], ["2026-09-04T16:57:00+00:00", 10.575, 10.58, 10.57, 10.575, 3544.0], ["2026-09-04T16:58:00+00:00", 10.5799, 10.5799, 10.5738, 10.575, 2827.0], ["2026-09-04T16:59:00+00:00", 10.575, 10.575, 10.56, 10.56, 10212.0], ["2026-09-04T17:00:00+00:00", 10.565, 10.565, 10.55, 10.55, 7141.0], ["2026-09-04T17:01:00+00:00", 10.55, 10.55, 10.545, 10.55, 5088.0], ["2026-09-04T17:02:00+00:00", 10.545, 10.545, 10.5342, 10.535, 10542.0], ["2026-09-04T17:03:00+00:00", 10.535, 10.5399, 10.535, 10.5399, 1777.0], ["2026-09-04T17:04:00+00:00", 10.535, 10.535, 10.525, 10.5299, 6321.0], ["2026-09-04T17:05:00+00:00", 10.525, 10.525, 10.51, 10.5101, 14272.0], ["2026-09-04T17:06:00+00:00", 10.515, 10.5171, 10.5122, 10.515, 8084.0], ["2026-09-04T17:07:00+00:00", 10.515, 10.515, 10.515, 10.515, 2313.0], ["2026-09-04T17:08:00+00:00", 10.515, 10.5199, 10.51, 10.51, 7334.0], ["2026-09-04T17:09:00+00:00", 10.51, 10.51, 10.5, 10.5, 31411.0], ["2026-09-04T17:10:00+00:00", 10.505, 10.51, 10.5001, 10.51, 48938.0], ["2026-09-04T17:11:00+00:00", 10.51, 10.535, 10.51, 10.535, 12653.0], ["2026-09-04T17:12:00+00:00", 10.535, 10.5399, 10.53, 10.535, 4057.0], ["2026-09-04T17:13:00+00:00", 10.535, 10.5386, 10.53, 10.53, 8213.0], ["2026-09-04T17:14:00+00:00", 10.54, 10.545, 10.535, 10.545, 5453.0], ["2026-09-04T17:15:00+00:00", 10.55, 10.55, 10.53, 10.54, 16330.0], ["2026-09-04T17:16:00+00:00", 10.54, 10.545, 10.54, 10.54, 6743.0], ["2026-09-04T17:17:00+00:00", 10.54, 10.54, 10.53, 10.535, 5386.0], ["2026-09-04T17:18:00+00:00", 10.54, 10.5499, 10.54, 10.545, 5435.0], ["2026-09-04T17:19:00+00:00", 10.55, 10.56, 10.54, 10.54, 9569.0], ["2026-09-04T17:20:00+00:00", 10.545, 10.5499, 10.545, 10.545, 6136.0], ["2026-09-04T17:21:00+00:00", 10.545, 10.545, 10.535, 10.535, 5608.0], ["2026-09-04T17:22:00+00:00", 10.53, 10.53, 10.52, 10.525, 7180.0], ["2026-09-04T17:23:00+00:00", 10.525, 10.525, 10.525, 10.525, 5892.0], ["2026-09-04T17:24:00+00:00", 10.5225, 10.525, 10.52, 10.525, 3760.0], ["2026-09-04T17:25:00+00:00", 10.525, 10.5301, 10.525, 10.5301, 8808.0], ["2026-09-04T17:26:00+00:00", 10.535, 10.545, 10.535, 10.545, 3845.0], ["2026-09-04T17:27:00+00:00", 10.5499, 10.55, 10.54, 10.54, 6493.0], ["2026-09-04T17:28:00+00:00", 10.55, 10.55, 10.5401, 10.55, 5738.0], ["2026-09-04T17:29:00+00:00", 10.545, 10.545, 10.525, 10.535, 21430.0], ["2026-09-04T17:30:00+00:00", 10.535, 10.54, 10.53, 10.54, 3520.0], ["2026-09-04T17:31:00+00:00", 10.53, 10.54, 10.53, 10.54, 10025.0], ["2026-09-04T17:32:00+00:00", 10.5333, 10.55, 10.5333, 10.55, 7078.0], ["2026-09-04T17:33:00+00:00", 10.55, 10.56, 10.545, 10.5555, 10195.0], ["2026-09-04T17:34:00+00:00", 10.55, 10.56, 10.55, 10.555, 6030.0], ["2026-09-04T17:35:00+00:00", 10.555, 10.56, 10.55, 10.555, 5497.0], ["2026-09-04T17:36:00+00:00", 10.555, 10.56, 10.55, 10.55, 4147.0], ["2026-09-04T17:37:00+00:00", 10.56, 10.5699, 10.55, 10.55, 33399.0], ["2026-09-04T17:38:00+00:00", 10.55, 10.555, 10.55, 10.555, 7668.0], ["2026-09-04T17:39:00+00:00", 10.555, 10.555, 10.545, 10.545, 7127.0], ["2026-09-04T17:40:00+00:00", 10.545, 10.545, 10.53, 10.535, 8370.0], ["2026-09-04T17:41:00+00:00", 10.54, 10.54, 10.53, 10.5313, 2651.0], ["2026-09-04T17:42:00+00:00", 10.53, 10.545, 10.53, 10.54, 10778.0], ["2026-09-04T17:43:00+00:00", 10.53, 10.535, 10.53, 10.535, 1292.0], ["2026-09-04T17:44:00+00:00", 10.53, 10.53, 10.52, 10.525, 5272.0], ["2026-09-04T17:45:00+00:00", 10.5208, 10.526, 10.51, 10.5102, 10357.0], ["2026-09-04T17:46:00+00:00", 10.51, 10.51, 10.5, 10.5, 24086.0], ["2026-09-04T17:47:00+00:00", 10.5, 10.515, 10.5, 10.515, 9261.0], ["2026-09-04T17:48:00+00:00", 10.5186, 10.5186, 10.505, 10.505, 5208.0], ["2026-09-04T17:49:00+00:00", 10.505, 10.5099, 10.5, 10.5099, 2961.0], ["2026-09-04T17:50:00+00:00", 10.5, 10.51, 10.5, 10.51, 9807.0], ["2026-09-04T17:51:00+00:00", 10.505, 10.51, 10.5001, 10.505, 6549.0], ["2026-09-04T17:52:00+00:00", 10.505, 10.505, 10.505, 10.505, 3742.0], ["2026-09-04T17:53:00+00:00", 10.505, 10.505, 10.505, 10.505, 1956.0], ["2026-09-04T17:54:00+00:00", 10.51, 10.515, 10.51, 10.515, 2805.0], ["2026-09-04T17:55:00+00:00", 10.515, 10.515, 10.51, 10.515, 7361.0], ["2026-09-04T17:56:00+00:00", 10.515, 10.515, 10.5, 10.505, 5486.0], ["2026-09-04T17:57:00+00:00", 10.5, 10.5081, 10.5, 10.505, 2126.0], ["2026-09-04T17:58:00+00:00", 10.5, 10.51, 10.5, 10.51, 7300.0], ["2026-09-04T17:59:00+00:00", 10.505, 10.53, 10.5, 10.53, 20878.0], ["2026-09-04T18:00:00+00:00", 10.5201, 10.54, 10.5201, 10.535, 24230.0], ["2026-09-04T18:01:00+00:00", 10.53, 10.53, 10.515, 10.525, 19401.0], ["2026-09-04T18:02:00+00:00", 10.525, 10.525, 10.5101, 10.5101, 7079.0], ["2026-09-04T18:03:00+00:00", 10.515, 10.515, 10.5, 10.505, 4268.0], ["2026-09-04T18:04:00+00:00", 10.505, 10.5098, 10.5001, 10.5082, 2513.0], ["2026-09-04T18:05:00+00:00", 10.51, 10.51, 10.495, 10.5099, 28913.0], ["2026-09-04T18:06:00+00:00", 10.505, 10.51, 10.5001, 10.505, 8625.0], ["2026-09-04T18:07:00+00:00", 10.5033, 10.505, 10.5, 10.505, 5133.0], ["2026-09-04T18:08:00+00:00", 10.5, 10.5002, 10.495, 10.5001, 17164.0], ["2026-09-04T18:09:00+00:00", 10.5, 10.5001, 10.49, 10.5, 10123.0], ["2026-09-04T18:10:00+00:00", 10.5, 10.5072, 10.5, 10.505, 5386.0], ["2026-09-04T18:11:00+00:00", 10.5, 10.5, 10.495, 10.4999, 10264.0], ["2026-09-04T18:12:00+00:00", 10.49, 10.51, 10.49, 10.51, 24693.0], ["2026-09-04T18:13:00+00:00", 10.505, 10.505, 10.505, 10.505, 4361.0], ["2026-09-04T18:14:00+00:00", 10.505, 10.505, 10.505, 10.505, 2668.0], ["2026-09-04T18:15:00+00:00", 10.5099, 10.51, 10.5022, 10.505, 2740.0], ["2026-09-04T18:16:00+00:00", 10.505, 10.505, 10.5, 10.505, 3350.0], ["2026-09-04T18:17:00+00:00", 10.505, 10.5099, 10.5, 10.505, 9397.0], ["2026-09-04T18:18:00+00:00", 10.505, 10.505, 10.5, 10.505, 8126.0], ["2026-09-04T18:19:00+00:00", 10.51, 10.52, 10.505, 10.515, 17915.0], ["2026-09-04T18:20:00+00:00", 10.52, 10.525, 10.52, 10.525, 9369.0], ["2026-09-04T18:21:00+00:00", 10.5215, 10.525, 10.515, 10.515, 30852.0], ["2026-09-04T18:22:00+00:00", 10.5176, 10.52, 10.515, 10.515, 5865.0], ["2026-09-04T18:23:00+00:00", 10.515, 10.515, 10.5119, 10.515, 1256.0], ["2026-09-04T18:24:00+00:00", 10.515, 10.52, 10.5138, 10.515, 2159.0], ["2026-09-04T18:25:00+00:00", 10.52, 10.525, 10.52, 10.525, 5866.0], ["2026-09-04T18:26:00+00:00", 10.525, 10.53, 10.521, 10.525, 2879.0], ["2026-09-04T18:27:00+00:00", 10.525, 10.5299, 10.5229, 10.525, 5281.0], ["2026-09-04T18:28:00+00:00", 10.52, 10.525, 10.52, 10.525, 2966.0], ["2026-09-04T18:29:00+00:00", 10.525, 10.53, 10.5201, 10.53, 4839.0], ["2026-09-04T18:30:00+00:00", 10.53, 10.5399, 10.525, 10.525, 18283.0], ["2026-09-04T18:31:00+00:00", 10.525, 10.53, 10.51, 10.515, 9009.0], ["2026-09-04T18:32:00+00:00", 10.515, 10.515, 10.505, 10.505, 9595.0], ["2026-09-04T18:33:00+00:00", 10.51, 10.525, 10.505, 10.525, 20250.0], ["2026-09-04T18:34:00+00:00", 10.5283, 10.54, 10.52, 10.54, 16437.0], ["2026-09-04T18:35:00+00:00", 10.54, 10.56, 10.54, 10.555, 20056.0], ["2026-09-04T18:36:00+00:00", 10.5555, 10.5555, 10.545, 10.545, 18942.0], ["2026-09-04T18:37:00+00:00", 10.545, 10.545, 10.545, 10.545, 9042.0], ["2026-09-04T18:38:00+00:00", 10.545, 10.545, 10.53, 10.5391, 7367.0], ["2026-09-04T18:39:00+00:00", 10.5301, 10.5301, 10.5216, 10.525, 17852.0], ["2026-09-04T18:40:00+00:00", 10.52, 10.53, 10.52, 10.53, 5402.0], ["2026-09-04T18:41:00+00:00", 10.525, 10.5299, 10.525, 10.525, 10616.0], ["2026-09-04T18:42:00+00:00", 10.53, 10.53, 10.525, 10.525, 4801.0], ["2026-09-04T18:43:00+00:00", 10.525, 10.53, 10.52, 10.53, 4515.0], ["2026-09-04T18:44:00+00:00", 10.525, 10.53, 10.5201, 10.5227, 11554.0], ["2026-09-04T18:45:00+00:00", 10.5232, 10.525, 10.5201, 10.525, 4896.0], ["2026-09-04T18:46:00+00:00", 10.5299, 10.54, 10.5299, 10.5301, 10743.0], ["2026-09-04T18:47:00+00:00", 10.535, 10.535, 10.52, 10.52, 29314.0], ["2026-09-04T18:48:00+00:00", 10.525, 10.53, 10.525, 10.525, 3005.0], ["2026-09-04T18:49:00+00:00", 10.525, 10.535, 10.525, 10.535, 9662.0], ["2026-09-04T18:50:00+00:00", 10.535, 10.54, 10.5301, 10.54, 7305.0], ["2026-09-04T18:51:00+00:00", 10.535, 10.55, 10.535, 10.5499, 10807.0], ["2026-09-04T18:52:00+00:00", 10.5499, 10.5499, 10.54, 10.54, 13706.0], ["2026-09-04T18:53:00+00:00", 10.545, 10.545, 10.545, 10.545, 1717.0], ["2026-09-04T18:54:00+00:00", 10.545, 10.55, 10.545, 10.545, 3961.0], ["2026-09-04T18:55:00+00:00", 10.545, 10.545, 10.5301, 10.535, 10803.0], ["2026-09-04T18:56:00+00:00", 10.535, 10.54, 10.535, 10.54, 5367.0], ["2026-09-04T18:57:00+00:00", 10.54, 10.545, 10.535, 10.54, 8437.0], ["2026-09-04T18:58:00+00:00", 10.54, 10.55, 10.54, 10.55, 5875.0], ["2026-09-04T18:59:00+00:00", 10.545, 10.55, 10.54, 10.545, 3830.0], ["2026-09-04T19:00:00+00:00", 10.55, 10.56, 10.55, 10.555, 16373.0], ["2026-09-04T19:01:00+00:00", 10.55, 10.56, 10.55, 10.555, 21505.0], ["2026-09-04T19:02:00+00:00", 10.555, 10.5598, 10.5549, 10.555, 4601.0], ["2026-09-04T19:03:00+00:00", 10.555, 10.56, 10.545, 10.545, 14433.0], ["2026-09-04T19:04:00+00:00", 10.55, 10.55, 10.545, 10.545, 4914.0], ["2026-09-04T19:05:00+00:00", 10.545, 10.555, 10.545, 10.55, 20043.0], ["2026-09-04T19:06:00+00:00", 10.5452, 10.555, 10.53, 10.5352, 10712.0], ["2026-09-04T19:07:00+00:00", 10.535, 10.54, 10.53, 10.5399, 5937.0], ["2026-09-04T19:08:00+00:00", 10.535, 10.545, 10.53, 10.535, 30383.0], ["2026-09-04T19:09:00+00:00", 10.535, 10.54, 10.53, 10.535, 6164.0], ["2026-09-04T19:10:00+00:00", 10.5397, 10.54, 10.53, 10.54, 9624.0], ["2026-09-04T19:11:00+00:00", 10.535, 10.54, 10.5342, 10.535, 6620.0], ["2026-09-04T19:12:00+00:00", 10.535, 10.5497, 10.535, 10.54, 9449.0], ["2026-09-04T19:13:00+00:00", 10.545, 10.545, 10.54, 10.545, 19047.0], ["2026-09-04T19:14:00+00:00", 10.54, 10.5499, 10.54, 10.545, 16965.0], ["2026-09-04T19:15:00+00:00", 10.54, 10.55, 10.535, 10.54, 13201.0], ["2026-09-04T19:16:00+00:00", 10.54, 10.54, 10.53, 10.535, 4374.0], ["2026-09-04T19:17:00+00:00", 10.54, 10.545, 10.535, 10.545, 13636.0], ["2026-09-04T19:18:00+00:00", 10.545, 10.5599, 10.545, 10.555, 19825.0], ["2026-09-04T19:19:00+00:00", 10.555, 10.57, 10.555, 10.57, 13069.0], ["2026-09-04T19:20:00+00:00", 10.56, 10.58, 10.56, 10.575, 24804.0], ["2026-09-04T19:21:00+00:00", 10.579, 10.59, 10.575, 10.59, 13118.0], ["2026-09-04T19:22:00+00:00", 10.5899, 10.59, 10.5724, 10.575, 16517.0], ["2026-09-04T19:23:00+00:00", 10.575, 10.58, 10.575, 10.58, 8766.0], ["2026-09-04T19:24:00+00:00", 10.58, 10.595, 10.58, 10.59, 13717.0], ["2026-09-04T19:25:00+00:00", 10.595, 10.5997, 10.58, 10.585, 29217.0], ["2026-09-04T19:26:00+00:00", 10.5826, 10.588, 10.5803, 10.585, 6545.0], ["2026-09-04T19:27:00+00:00", 10.585, 10.59, 10.5801, 10.585, 7212.0], ["2026-09-04T19:28:00+00:00", 10.5885, 10.59, 10.58, 10.587, 11648.0], ["2026-09-04T19:29:00+00:00", 10.585, 10.585, 10.57, 10.575, 16327.0], ["2026-09-04T19:30:00+00:00", 10.575, 10.58, 10.565, 10.565, 39785.0], ["2026-09-04T19:31:00+00:00", 10.56, 10.56, 10.535, 10.535, 23651.0], ["2026-09-04T19:32:00+00:00", 10.535, 10.555, 10.535, 10.555, 33251.0], ["2026-09-04T19:33:00+00:00", 10.555, 10.56, 10.55, 10.55, 10411.0], ["2026-09-04T19:34:00+00:00", 10.55, 10.575, 10.55, 10.575, 31236.0], ["2026-09-04T19:35:00+00:00", 10.58, 10.585, 10.55, 10.55, 56291.0], ["2026-09-04T19:36:00+00:00", 10.555, 10.555, 10.545, 10.545, 11386.0], ["2026-09-04T19:37:00+00:00", 10.545, 10.55, 10.535, 10.5437, 20841.0], ["2026-09-04T19:38:00+00:00", 10.545, 10.555, 10.54, 10.555, 11977.0], ["2026-09-04T19:39:00+00:00", 10.555, 10.555, 10.542, 10.5438, 10649.0], ["2026-09-04T19:40:00+00:00", 10.545, 10.545, 10.485, 10.485, 33312.0], ["2026-09-04T19:41:00+00:00", 10.4801, 10.485, 10.475, 10.485, 17633.0], ["2026-09-04T19:42:00+00:00", 10.485, 10.5, 10.485, 10.495, 22662.0], ["2026-09-04T19:43:00+00:00", 10.495, 10.5, 10.49, 10.495, 19939.0], ["2026-09-04T19:44:00+00:00", 10.5, 10.5, 10.495, 10.495, 12078.0], ["2026-09-04T19:45:00+00:00", 10.5, 10.53, 10.5, 10.52, 40162.0], ["2026-09-04T19:46:00+00:00", 10.53, 10.54, 10.53, 10.535, 37864.0], ["2026-09-04T19:47:00+00:00", 10.535, 10.535, 10.52, 10.525, 34215.0], ["2026-09-04T19:48:00+00:00", 10.525, 10.525, 10.51, 10.515, 25948.0], ["2026-09-04T19:49:00+00:00", 10.515, 10.515, 10.5, 10.505, 29589.0], ["2026-09-04T19:50:00+00:00", 10.51, 10.53, 10.505, 10.53, 48010.0], ["2026-09-04T19:51:00+00:00", 10.53, 10.54, 10.53, 10.54, 14584.0], ["2026-09-04T19:52:00+00:00", 10.54, 10.545, 10.53, 10.54, 22721.0], ["2026-09-04T19:53:00+00:00", 10.5351, 10.5351, 10.522, 10.525, 20585.0], ["2026-09-04T19:54:00+00:00", 10.525, 10.54, 10.525, 10.535, 29686.0], ["2026-09-04T19:55:00+00:00", 10.54, 10.555, 10.54, 10.545, 34848.0], ["2026-09-04T19:56:00+00:00", 10.5467, 10.56, 10.54, 10.555, 50701.0], ["2026-09-04T19:57:00+00:00", 10.555, 10.56, 10.545, 10.555, 69644.0], ["2026-09-04T19:58:00+00:00", 10.555, 10.56, 10.54, 10.55, 102541.0], ["2026-09-04T19:59:00+00:00", 10.545, 10.56, 10.53, 10.54, 240145.0], ["2026-09-04T20:00:00+00:00", 10.53, 10.57, 10.53, 10.57, 1151642.0]]