[["2026-09-02T13:30:00+00:00", 13.65, 13.84, 13.6, 13.84, 234337.0], ["2026-09-02T13:31:00+00:00", 13.85, 13.94, 13.85, 13.93, 109067.0], ["2026-09-02T13:32:00+00:00", 13.915, 13.95, 13.905, 13.95, 90292.0], ["2026-09-02T13:33:00+00:00", 13.9401, 14.04, 13.925, 14.04, 96965.0], ["2026-09-02T13:34:00+00:00", 14.03, 14.085, 14.02, 14.07, 47878.0], ["2026-09-02T13:35:00+00:00", 14.065, 14.07, 14.0201, 14.07, 109486.0], ["2026-09-02T13:36:00+00:00", 14.065, 14.085, 13.97, 13.97, 125489.0], ["2026-09-02T13:37:00+00:00", 13.9699, 13.98, 13.855, 13.855, 79353.0], ["2026-09-02T13:38:00+00:00", 13.85, 13.9178, 13.85, 13.905, 46632.0], ["2026-09-02T13:39:00+00:00", 13.905, 13.915, 13.89, 13.915, 32499.0], ["2026-09-02T13:40:00+00:00", 13.92, 13.95, 13.91, 13.94, 25276.0], ["2026-09-02T13:41:00+00:00", 13.95, 13.95, 13.87, 13.875, 59517.0], ["2026-09-02T13:42:00+00:00", 13.87, 13.985, 13.87, 13.985, 31962.0], ["2026-09-02T13:43:00+00:00", 13.985, 14.07, 13.97, 14.03, 102029.0], ["2026-09-02T13:44:00+00:00", 14.0203, 14.055, 13.99, 14.005, 52245.0], ["2026-09-02T13:45:00+00:00", 14.005, 14.055, 14.0, 14.035, 38441.0], ["2026-09-02T13:46:00+00:00", 14.035, 14.085, 14.01, 14.085, 57991.0], ["2026-09-02T13:47:00+00:00", 14.085, 14.1, 14.07, 14.085, 77644.0], ["2026-09-02T13:48:00+00:00", 14.085, 14.0938, 14.0515, 14.0938, 51501.0], ["2026-09-02T13:49:00+00:00", 14.084, 14.11, 14.07, 14.11, 77142.0], ["2026-09-02T13:50:00+00:00", 14.11, 14.14, 14.095, 14.135, 67032.0], ["2026-09-02T13:51:00+00:00", 14.135, 14.185, 14.11, 14.1823, 152311.0], ["2026-09-02T13:52:00+00:00", 14.1895, 14.2, 14.17, 14.185, 78310.0], ["2026-09-02T13:53:00+00:00", 14.19, 14.23, 14.185, 14.2256, 80278.0], ["2026-09-02T13:54:00+00:00", 14.225, 14.25, 14.22, 14.245, 73508.0], ["2026-09-02T13:55:00+00:00", 14.25, 14.3051, 14.2, 14.2, 152247.0], ["2026-09-02T13:56:00+00:00", 14.21, 14.265, 14.19, 14.265, 95147.0], ["2026-09-02T13:57:00+00:00", 14.265, 14.29, 14.2642, 14.29, 55826.0], ["2026-09-02T13:58:00+00:00", 14.295, 14.3, 14.2338, 14.255, 374898.0], ["2026-09-02T13:59:00+00:00", 14.255, 14.33, 14.245, 14.325, 146781.0], ["2026-09-02T14:00:00+00:00", 14.33, 14.36, 14.3134, 14.34, 116027.0], ["2026-09-02T14:01:00+00:00", 14.3499, 14.35, 14.252, 14.27, 55445.0], ["2026-09-02T14:02:00+00:00", 14.265, 14.335, 14.255, 14.33, 46405.0], ["2026-09-02T14:03:00+00:00", 14.33, 14.39, 14.32, 14.375, 82980.0], ["2026-09-02T14:04:00+00:00", 14.37, 14.38, 14.335, 14.355, 194373.0], ["2026-09-02T14:05:00+00:00", 14.36, 14.385, 14.34, 14.37, 68983.0], ["2026-09-02T14:06:00+00:00", 14.37, 14.385, 14.3401, 14.3533, 31891.0], ["2026-09-02T14:07:00+00:00", 14.36, 14.37, 14.3047, 14.305, 53003.0], ["2026-09-02T14:08:00+00:00", 14.3, 14.31, 14.275, 14.295, 70506.0], ["2026-09-02T14:09:00+00:00", 14.295, 14.305, 14.2001, 14.2001, 66514.0], ["2026-09-02T14:10:00+00:00", 14.205, 14.22, 14.18, 14.185, 86033.0], ["2026-09-02T14:11:00+00:00", 14.1875, 14.205, 14.175, 14.185, 63003.0], ["2026-09-02T14:12:00+00:00", 14.19, 14.2, 14.13, 14.145, 55405.0], ["2026-09-02T14:13:00+00:00", 14.145, 14.21, 14.07, 14.18, 113284.0], ["2026-09-02T14:14:00+00:00", 14.1823, 14.19, 13.88, 13.915, 1033396.0], ["2026-09-02T14:15:00+00:00", 13.915, 13.915, 13.86, 13.88, 81955.0], ["2026-09-02T14:16:00+00:00", 13.885, 13.92, 13.86, 13.8701, 49911.0], ["2026-09-02T14:17:00+00:00", 13.8799, 13.975, 13.855, 13.97, 246721.0], ["2026-09-02T14:18:00+00:00", 13.9699, 13.97, 13.91, 13.91, 50766.0], ["2026-09-02T14:19:00+00:00", 13.915, 13.985, 13.915, 13.9772, 60772.0], ["2026-09-02T14:20:00+00:00", 13.975, 13.9899, 13.945, 13.9499, 21894.0], ["2026-09-02T14:21:00+00:00", 13.96, 14.05, 13.96, 14.04, 59307.0], ["2026-09-02T14:22:00+00:00", 14.045, 14.065, 14.0295, 14.065, 66512.0], ["2026-09-02T14:23:00+00:00", 14.065, 14.0988, 14.0638, 14.095, 40881.0], ["2026-09-02T14:24:00+00:00", 14.095, 14.13, 14.085, 14.115, 40069.0], ["2026-09-02T14:25:00+00:00", 14.115, 14.125, 14.06, 14.085, 32869.0], ["2026-09-02T14:26:00+00:00", 14.085, 14.11, 14.07, 14.105, 26186.0], ["2026-09-02T14:27:00+00:00", 14.105, 14.11, 14.09, 14.0941, 29188.0], ["2026-09-02T14:28:00+00:00", 14.1, 14.135, 14.1, 14.135, 35392.0], ["2026-09-02T14:29:00+00:00", 14.14, 14.17, 14.115, 14.165, 116467.0], ["2026-09-02T14:30:00+00:00", 14.165, 14.165, 14.135, 14.145, 105238.0], ["2026-09-02T14:31:00+00:00", 14.145, 14.145, 14.1101, 14.115, 36868.0], ["2026-09-02T14:32:00+00:00", 14.11, 14.125, 14.1, 14.115, 28453.0], ["2026-09-02T14:33:00+00:00", 14.1131, 14.115, 14.06, 14.085, 45096.0], ["2026-09-02T14:34:00+00:00", 14.085, 14.105, 14.085, 14.105, 6151.0], ["2026-09-02T14:35:00+00:00", 14.105, 14.125, 14.0901, 14.105, 47119.0], ["2026-09-02T14:36:00+00:00", 14.105, 14.145, 14.105, 14.145, 22149.0], ["2026-09-02T14:37:00+00:00", 14.1422, 14.185, 14.14, 14.185, 22651.0], ["2026-09-02T14:38:00+00:00", 14.185, 14.195, 14.18, 14.19, 25665.0], ["2026-09-02T14:39:00+00:00", 14.185, 14.2066, 14.18, 14.205, 40001.0], ["2026-09-02T14:40:00+00:00", 14.2, 14.22, 14.185, 14.2, 47758.0], ["2026-09-02T14:41:00+00:00", 14.195, 14.2, 14.18, 14.195, 11817.0], ["2026-09-02T14:42:00+00:00", 14.1914, 14.2066, 14.175, 14.195, 29329.0], ["2026-09-02T14:43:00+00:00", 14.195, 14.22, 14.195, 14.2175, 40819.0], ["2026-09-02T14:44:00+00:00", 14.21, 14.225, 14.21, 14.22, 18000.0], ["2026-09-02T14:45:00+00:00", 14.225, 14.235, 14.22, 14.235, 42113.0], ["2026-09-02T14:46:00+00:00", 14.235, 14.235, 14.215, 14.22, 26815.0], ["2026-09-02T14:47:00+00:00", 14.225, 14.235, 14.2222, 14.235, 24674.0], ["2026-09-02T14:48:00+00:00", 14.235, 14.25, 14.215, 14.25, 38951.0], ["2026-09-02T14:49:00+00:00", 14.245, 14.255, 14.235, 14.25, 35083.0], ["2026-09-02T14:50:00+00:00", 14.26, 14.27, 14.25, 14.2501, 24356.0], ["2026-09-02T14:51:00+00:00", 14.25, 14.27, 14.2399, 14.2601, 32654.0], ["2026-09-02T14:52:00+00:00", 14.27, 14.27, 14.2326, 14.24, 34813.0], ["2026-09-02T14:53:00+00:00", 14.245, 14.26, 14.23, 14.2399, 24680.0], ["2026-09-02T14:54:00+00:00", 14.24, 14.28, 14.2399, 14.27, 25497.0], ["2026-09-02T14:55:00+00:00", 14.27, 14.275, 14.24, 14.245, 53437.0], ["2026-09-02T14:56:00+00:00", 14.2401, 14.25, 14.235, 14.235, 15439.0], ["2026-09-02T14:57:00+00:00", 14.235, 14.2466, 14.2225, 14.2386, 48765.0], ["2026-09-02T14:58:00+00:00", 14.24, 14.24, 14.21, 14.21, 36773.0], ["2026-09-02T14:59:00+00:00", 14.21, 14.2399, 14.21, 14.235, 17277.0], ["2026-09-02T15:00:00+00:00", 14.235, 14.25, 14.235, 14.2401, 16654.0], ["2026-09-02T15:01:00+00:00", 14.24, 14.25, 14.2314, 14.235, 8650.0], ["2026-09-02T15:02:00+00:00", 14.23, 14.2566, 14.23, 14.255, 26065.0], ["2026-09-02T15:03:00+00:00", 14.255, 14.28, 14.2499, 14.25, 38937.0], ["2026-09-02T15:04:00+00:00", 14.2499, 14.26, 14.2428, 14.255, 21717.0], ["2026-09-02T15:05:00+00:00", 14.255, 14.255, 14.25, 14.25, 10780.0], ["2026-09-02T15:06:00+00:00", 14.2452, 14.26, 14.24, 14.24, 10284.0], ["2026-09-02T15:07:00+00:00", 14.246, 14.25, 14.2401, 14.245, 13387.0], ["2026-09-02T15:08:00+00:00", 14.2405, 14.275, 14.23, 14.255, 68571.0], ["2026-09-02T15:09:00+00:00", 14.2571, 14.2571, 14.245, 14.25, 12183.0], ["2026-09-02T15:10:00+00:00", 14.255, 14.258, 14.235, 14.235, 10157.0], ["2026-09-02T15:11:00+00:00", 14.23, 14.265, 14.23, 14.265, 21168.0], ["2026-09-02T15:12:00+00:00", 14.265, 14.2887, 14.26, 14.285, 45027.0], ["2026-09-02T15:13:00+00:00", 14.285, 14.34, 14.285, 14.33, 64088.0], ["2026-09-02T15:14:00+00:00", 14.33, 14.345, 14.31, 14.32, 35875.0], ["2026-09-02T15:15:00+00:00", 14.315, 14.315, 14.2922, 14.315, 17657.0], ["2026-09-02T15:16:00+00:00", 14.315, 14.32, 14.31, 14.32, 9683.0], ["2026-09-02T15:17:00+00:00", 14.325, 14.35, 14.325, 14.3422, 18311.0], ["2026-09-02T15:18:00+00:00", 14.345, 14.375, 14.34, 14.37, 53566.0], ["2026-09-02T15:19:00+00:00", 14.375, 14.375, 14.355, 14.355, 19808.0], ["2026-09-02T15:20:00+00:00", 14.36, 14.3698, 14.36, 14.365, 18228.0], ["2026-09-02T15:21:00+00:00", 14.365, 14.4199, 14.365, 14.41, 70532.0], ["2026-09-02T15:22:00+00:00", 14.4109, 14.425, 14.41, 14.415, 49629.0], ["2026-09-02T15:23:00+00:00", 14.415, 14.45, 14.41, 14.44, 35283.0], ["2026-09-02T15:24:00+00:00", 14.445, 14.47, 14.445, 14.455, 57558.0], ["2026-09-02T15:25:00+00:00", 14.455, 14.465, 14.45, 14.46, 36759.0], ["2026-09-02T15:26:00+00:00", 14.46, 14.485, 14.46, 14.4699, 58302.0], ["2026-09-02T15:27:00+00:00", 14.4672, 14.475, 14.455, 14.465, 27942.0], ["2026-09-02T15:28:00+00:00", 14.47, 14.49, 14.47, 14.485, 38794.0], ["2026-09-02T15:29:00+00:00", 14.4866, 14.49, 14.4605, 14.465, 44973.0], ["2026-09-02T15:30:00+00:00", 14.465, 14.48, 14.4403, 14.4435, 45238.0], ["2026-09-02T15:31:00+00:00", 14.4426, 14.48, 14.44, 14.48, 30976.0], ["2026-09-02T15:32:00+00:00", 14.4766, 14.48, 14.43, 14.43, 61518.0], ["2026-09-02T15:33:00+00:00", 14.4314, 14.435, 14.381, 14.385, 49623.0], ["2026-09-02T15:34:00+00:00", 14.385, 14.39, 14.375, 14.3866, 11891.0], ["2026-09-02T15:35:00+00:00", 14.385, 14.395, 14.37, 14.395, 26017.0], ["2026-09-02T15:36:00+00:00", 14.3993, 14.405, 14.3901, 14.395, 34479.0], ["2026-09-02T15:37:00+00:00", 14.395, 14.3973, 14.38, 14.395, 19581.0], ["2026-09-02T15:38:00+00:00", 14.395, 14.395, 14.36, 14.36, 46892.0], ["2026-09-02T15:39:00+00:00", 14.365, 14.395, 14.3622, 14.395, 9112.0], ["2026-09-02T15:40:00+00:00", 14.395, 14.4, 14.39, 14.395, 10669.0], ["2026-09-02T15:41:00+00:00", 14.395, 14.415, 14.385, 14.415, 24360.0], ["2026-09-02T15:42:00+00:00", 14.415, 14.43, 14.415, 14.425, 14699.0], ["2026-09-02T15:43:00+00:00", 14.42, 14.43, 14.42, 14.42, 9685.0], ["2026-09-02T15:44:00+00:00", 14.415, 14.415, 14.405, 14.405, 26199.0], ["2026-09-02T15:45:00+00:00", 14.405, 14.41, 14.4, 14.405, 10847.0], ["2026-09-02T15:46:00+00:00", 14.405, 14.415, 14.4, 14.415, 17177.0], ["2026-09-02T15:47:00+00:00", 14.415, 14.43, 14.41, 14.43, 60683.0], ["2026-09-02T15:48:00+00:00", 14.425, 14.425, 14.4, 14.4, 19833.0], ["2026-09-02T15:49:00+00:00", 14.405, 14.415, 14.4, 14.405, 44320.0], ["2026-09-02T15:50:00+00:00", 14.4068, 14.4171, 14.4, 14.4171, 13047.0], ["2026-09-02T15:51:00+00:00", 14.415, 14.42, 14.385, 14.395, 25027.0], ["2026-09-02T15:52:00+00:00", 14.395, 14.395, 14.38, 14.3833, 25127.0], ["2026-09-02T15:53:00+00:00", 14.38, 14.39, 14.365, 14.365, 27794.0], ["2026-09-02T15:54:00+00:00", 14.365, 14.365, 14.36, 14.365, 3484.0], ["2026-09-02T15:55:00+00:00", 14.365, 14.3688, 14.36, 14.365, 12115.0], ["2026-09-02T15:56:00+00:00", 14.365, 14.3751, 14.36, 14.375, 13102.0], ["2026-09-02T15:57:00+00:00", 14.375, 14.385, 14.3634, 14.365, 29821.0], ["2026-09-02T15:58:00+00:00", 14.365, 14.3866, 14.3628, 14.385, 18251.0], ["2026-09-02T15:59:00+00:00", 14.3898, 14.42, 14.3898, 14.415, 61540.0], ["2026-09-02T16:00:00+00:00", 14.42, 14.42, 14.41, 14.415, 9417.0], ["2026-09-02T16:01:00+00:00", 14.41, 14.42, 14.4, 14.41, 29123.0], ["2026-09-02T16:02:00+00:00", 14.415, 14.4195, 14.405, 14.405, 38127.0], ["2026-09-02T16:03:00+00:00", 14.405, 14.405, 14.345, 14.355, 104349.0], ["2026-09-02T16:04:00+00:00", 14.35, 14.35, 14.32, 14.335, 43492.0], ["2026-09-02T16:05:00+00:00", 14.33, 14.34, 14.315, 14.315, 56064.0], ["2026-09-02T16:06:00+00:00", 14.315, 14.3199, 14.28, 14.285, 30326.0], ["2026-09-02T16:07:00+00:00", 14.285, 14.305, 14.28, 14.305, 66001.0], ["2026-09-02T16:08:00+00:00", 14.305, 14.325, 14.295, 14.305, 63429.0], ["2026-09-02T16:09:00+00:00", 14.305, 14.305, 14.275, 14.295, 32176.0], ["2026-09-02T16:10:00+00:00", 14.29, 14.315, 14.29, 14.304, 28296.0], ["2026-09-02T16:11:00+00:00", 14.305, 14.365, 14.29, 14.355, 88664.0], ["2026-09-02T16:12:00+00:00", 14.36, 14.41, 14.3501, 14.41, 80931.0], ["2026-09-02T16:13:00+00:00", 14.4066, 14.41, 14.395, 14.395, 21651.0], ["2026-09-02T16:14:00+00:00", 14.4, 14.4, 14.3902, 14.3902, 23510.0], ["2026-09-02T16:15:00+00:00", 14.395, 14.4199, 14.385, 14.405, 50737.0], ["2026-09-02T16:16:00+00:00", 14.4, 14.4, 14.385, 14.385, 39396.0], ["2026-09-02T16:17:00+00:00", 14.385, 14.435, 14.385, 14.435, 60227.0], ["2026-09-02T16:18:00+00:00", 14.44, 14.45, 14.41, 14.41, 37024.0], ["2026-09-02T16:19:00+00:00", 14.415, 14.4195, 14.3926, 14.405, 36796.0], ["2026-09-02T16:20:00+00:00", 14.4, 14.4366, 14.4, 14.435, 70049.0], ["2026-09-02T16:21:00+00:00", 14.435, 14.435, 14.42, 14.435, 38951.0], ["2026-09-02T16:22:00+00:00", 14.435, 14.4395, 14.405, 14.415, 49559.0], ["2026-09-02T16:23:00+00:00", 14.415, 14.449, 14.4, 14.44, 42419.0], ["2026-09-02T16:24:00+00:00", 14.4395, 14.4599, 14.435, 14.455, 37150.0], ["2026-09-02T16:25:00+00:00", 14.45, 14.47, 14.435, 14.44, 41125.0], ["2026-09-02T16:26:00+00:00", 14.435, 14.4487, 14.43, 14.4395, 35547.0], ["2026-09-02T16:27:00+00:00", 14.4301, 14.44, 14.43, 14.435, 29952.0], ["2026-09-02T16:28:00+00:00", 14.44, 14.44, 14.425, 14.435, 14889.0], ["2026-09-02T16:29:00+00:00", 14.43, 14.45, 14.42, 14.445, 17995.0], ["2026-09-02T16:30:00+00:00", 14.45, 14.47, 14.45, 14.4666, 37370.0], ["2026-09-02T16:31:00+00:00", 14.47, 14.47, 14.4501, 14.46, 31686.0], ["2026-09-02T16:32:00+00:00", 14.455, 14.475, 14.455, 14.475, 31095.0], ["2026-09-02T16:33:00+00:00", 14.48, 14.4866, 14.4601, 14.475, 37735.0], ["2026-09-02T16:34:00+00:00", 14.475, 14.475, 14.4622, 14.4622, 16200.0], ["2026-09-02T16:35:00+00:00", 14.465, 14.465, 14.455, 14.455, 16561.0], ["2026-09-02T16:36:00+00:00", 14.455, 14.46, 14.44, 14.44, 26608.0], ["2026-09-02T16:37:00+00:00", 14.44, 14.46, 14.4301, 14.4501, 5470.0], ["2026-09-02T16:38:00+00:00", 14.455, 14.46, 14.4426, 14.4426, 18978.0], ["2026-09-02T16:39:00+00:00", 14.445, 14.45, 14.445, 14.445, 21506.0], ["2026-09-02T16:40:00+00:00", 14.445, 14.445, 14.43, 14.44, 18945.0], ["2026-09-02T16:41:00+00:00", 14.43, 14.44, 14.4222, 14.43, 17363.0], ["2026-09-02T16:42:00+00:00", 14.425, 14.43, 14.415, 14.425, 38752.0], ["2026-09-02T16:43:00+00:00", 14.42, 14.42, 14.4, 14.405, 22631.0], ["2026-09-02T16:44:00+00:00", 14.41, 14.415, 14.4, 14.41, 24375.0], ["2026-09-02T16:45:00+00:00", 14.415, 14.4258, 14.4, 14.425, 35664.0], ["2026-09-02T16:46:00+00:00", 14.425, 14.43, 14.42, 14.425, 6898.0], ["2026-09-02T16:47:00+00:00", 14.425, 14.44, 14.42, 14.4374, 24387.0], ["2026-09-02T16:48:00+00:00", 14.435, 14.44, 14.435, 14.435, 9104.0], ["2026-09-02T16:49:00+00:00", 14.435, 14.46, 14.43, 14.46, 33964.0], ["2026-09-02T16:50:00+00:00", 14.455, 14.47, 14.45, 14.455, 33095.0], ["2026-09-02T16:51:00+00:00", 14.455, 14.475, 14.455, 14.475, 15458.0], ["2026-09-02T16:52:00+00:00", 14.475, 14.4871, 14.4701, 14.485, 27630.0], ["2026-09-02T16:53:00+00:00", 14.48, 14.5, 14.48, 14.5, 19639.0], ["2026-09-02T16:54:00+00:00", 14.495, 14.5, 14.465, 14.49, 42069.0], ["2026-09-02T16:55:00+00:00", 14.485, 14.49, 14.465, 14.47, 21168.0], ["2026-09-02T16:56:00+00:00", 14.48, 14.485, 14.465, 14.465, 26627.0], ["2026-09-02T16:57:00+00:00", 14.465, 14.4698, 14.46, 14.4695, 11432.0], ["2026-09-02T16:58:00+00:00", 14.465, 14.465, 14.45, 14.455, 16339.0], ["2026-09-02T16:59:00+00:00", 14.45, 14.46, 14.45, 14.455, 17638.0], ["2026-09-02T17:00:00+00:00", 14.46, 14.47, 14.4501, 14.4666, 14436.0], ["2026-09-02T17:01:00+00:00", 14.4699, 14.4795, 14.455, 14.47, 27341.0], ["2026-09-02T17:02:00+00:00", 14.47, 14.495, 14.47, 14.495, 37223.0], ["2026-09-02T17:03:00+00:00", 14.495, 14.51, 14.4895, 14.4977, 178873.0], ["2026-09-02T17:04:00+00:00", 14.5, 14.505, 14.49, 14.505, 25799.0], ["2026-09-02T17:05:00+00:00", 14.5, 14.51, 14.495, 14.5, 35995.0], ["2026-09-02T17:06:00+00:00", 14.5071, 14.5071, 14.5, 14.505, 42752.0], ["2026-09-02T17:07:00+00:00", 14.5001, 14.51, 14.485, 14.495, 43523.0], ["2026-09-02T17:08:00+00:00", 14.5, 14.505, 14.4833, 14.4833, 16805.0], ["2026-09-02T17:09:00+00:00", 14.485, 14.49, 14.4701, 14.48, 17329.0], ["2026-09-02T17:10:00+00:00", 14.475, 14.5, 14.47, 14.495, 28356.0], ["2026-09-02T17:11:00+00:00", 14.49, 14.5, 14.48, 14.495, 20133.0], ["2026-09-02T17:12:00+00:00", 14.495, 14.5, 14.49, 14.495, 9055.0], ["2026-09-02T17:13:00+00:00", 14.495, 14.495, 14.485, 14.485, 18576.0], ["2026-09-02T17:14:00+00:00", 14.485, 14.495, 14.48, 14.485, 24448.0], ["2026-09-02T17:15:00+00:00", 14.485, 14.49, 14.478, 14.478, 19639.0], ["2026-09-02T17:16:00+00:00", 14.48, 14.49, 14.48, 14.485, 8592.0], ["2026-09-02T17:17:00+00:00", 14.485, 14.5, 14.485, 14.4899, 15124.0], ["2026-09-02T17:18:00+00:00", 14.49, 14.49, 14.46, 14.465, 33416.0], ["2026-09-02T17:19:00+00:00", 14.465, 14.475, 14.465, 14.465, 10673.0], ["2026-09-02T17:20:00+00:00", 14.465, 14.465, 14.44, 14.455, 17042.0], ["2026-09-02T17:21:00+00:00", 14.455, 14.46, 14.4501, 14.455, 22774.0], ["2026-09-02T17:22:00+00:00", 14.4534, 14.4699, 14.45, 14.465, 19044.0], ["2026-09-02T17:23:00+00:00", 14.465, 14.47, 14.445, 14.445, 10110.0], ["2026-09-02T17:24:00+00:00", 14.445, 14.45, 14.43, 14.445, 67826.0], ["2026-09-02T17:25:00+00:00", 14.445, 14.445, 14.4234, 14.4447, 22255.0], ["2026-09-02T17:26:00+00:00", 14.445, 14.46, 14.445, 14.455, 20377.0], ["2026-09-02T17:27:00+00:00", 14.455, 14.46, 14.445, 14.445, 14236.0], ["2026-09-02T17:28:00+00:00", 14.44, 14.455, 14.43, 14.445, 33386.0], ["2026-09-02T17:29:00+00:00", 14.445, 14.45, 14.44, 14.45, 6770.0], ["2026-09-02T17:30:00+00:00", 14.45, 14.455, 14.445, 14.455, 18534.0], ["2026-09-02T17:31:00+00:00", 14.455, 14.465, 14.4501, 14.455, 24967.0], ["2026-09-02T17:32:00+00:00", 14.455, 14.46, 14.44, 14.44, 27109.0], ["2026-09-02T17:33:00+00:00", 14.4405, 14.445, 14.4314, 14.44, 27845.0], ["2026-09-02T17:34:00+00:00", 14.435, 14.435, 14.42, 14.425, 27322.0], ["2026-09-02T17:35:00+00:00", 14.425, 14.425, 14.42, 14.425, 12798.0], ["2026-09-02T17:36:00+00:00", 14.425, 14.425, 14.4101, 14.415, 10588.0], ["2026-09-02T17:37:00+00:00", 14.42, 14.42, 14.3834, 14.3919, 29691.0], ["2026-09-02T17:38:00+00:00", 14.395, 14.395, 14.39, 14.395, 49571.0], ["2026-09-02T17:39:00+00:00", 14.395, 14.3999, 14.3902, 14.395, 18400.0], ["2026-09-02T17:40:00+00:00", 14.395, 14.4, 14.39, 14.395, 19912.0], ["2026-09-02T17:41:00+00:00", 14.39, 14.3999, 14.39, 14.395, 5688.0], ["2026-09-02T17:42:00+00:00", 14.4, 14.4, 14.37, 14.38, 24211.0], ["2026-09-02T17:43:00+00:00", 14.375, 14.395, 14.37, 14.385, 26286.0], ["2026-09-02T17:44:00+00:00", 14.385, 14.385, 14.38, 14.38, 10998.0], ["2026-09-02T17:45:00+00:00", 14.38, 14.3976, 14.38, 14.3976, 9058.0], ["2026-09-02T17:46:00+00:00", 14.395, 14.408, 14.395, 14.405, 26243.0], ["2026-09-02T17:47:00+00:00", 14.405, 14.41, 14.405, 14.41, 11838.0], ["2026-09-02T17:48:00+00:00", 14.41, 14.41, 14.395, 14.395, 11184.0], ["2026-09-02T17:49:00+00:00", 14.395, 14.41, 14.395, 14.405, 14564.0], ["2026-09-02T17:50:00+00:00", 14.405, 14.41, 14.3901, 14.3935, 31214.0], ["2026-09-02T17:51:00+00:00", 14.395, 14.4, 14.395, 14.4, 4540.0], ["2026-09-02T17:52:00+00:00", 14.395, 14.4, 14.395, 14.395, 4430.0], ["2026-09-02T17:53:00+00:00", 14.395, 14.405, 14.3918, 14.405, 18937.0], ["2026-09-02T17:54:00+00:00", 14.41, 14.425, 14.41, 14.425, 15632.0], ["2026-09-02T17:55:00+00:00", 14.43, 14.44, 14.43, 14.43, 19488.0], ["2026-09-02T17:56:00+00:00", 14.4265, 14.43, 14.425, 14.425, 9430.0], ["2026-09-02T17:57:00+00:00", 14.4288, 14.445, 14.42, 14.445, 46288.0], ["2026-09-02T17:58:00+00:00", 14.445, 14.445, 14.43, 14.435, 13586.0], ["2026-09-02T17:59:00+00:00", 14.4366, 14.44, 14.43, 14.435, 11271.0], ["2026-09-02T18:00:00+00:00", 14.435, 14.435, 14.41, 14.415, 20981.0], ["2026-09-02T18:01:00+00:00", 14.415, 14.425, 14.4, 14.405, 24387.0], ["2026-09-02T18:02:00+00:00", 14.4, 14.415, 14.4, 14.41, 28325.0], ["2026-09-02T18:03:00+00:00", 14.415, 14.415, 14.395, 14.395, 28113.0], ["2026-09-02T18:04:00+00:00", 14.395, 14.4062, 14.385, 14.405, 28993.0], ["2026-09-02T18:05:00+00:00", 14.405, 14.4098, 14.385, 14.39, 15336.0], ["2026-09-02T18:06:00+00:00", 14.385, 14.4, 14.3825, 14.4, 24701.0], ["2026-09-02T18:07:00+00:00", 14.395, 14.415, 14.395, 14.415, 24293.0], ["2026-09-02T18:08:00+00:00", 14.4125, 14.43, 14.4125, 14.415, 17442.0], ["2026-09-02T18:09:00+00:00", 14.4103, 14.4177, 14.395, 14.395, 39807.0], ["2026-09-02T18:10:00+00:00", 14.395, 14.405, 14.39, 14.405, 9677.0], ["2026-09-02T18:11:00+00:00", 14.4035, 14.4035, 14.382, 14.385, 23554.0], ["2026-09-02T18:12:00+00:00", 14.388, 14.39, 14.3835, 14.385, 9832.0], ["2026-09-02T18:13:00+00:00", 14.3801, 14.385, 14.37, 14.375, 30592.0], ["2026-09-02T18:14:00+00:00", 14.37, 14.3795, 14.36, 14.3795, 20706.0], ["2026-09-02T18:15:00+00:00", 14.375, 14.3799, 14.375, 14.375, 7627.0], ["2026-09-02T18:16:00+00:00", 14.38, 14.38, 14.3505, 14.365, 25967.0], ["2026-09-02T18:17:00+00:00", 14.3622, 14.37, 14.3601, 14.365, 2571.0], ["2026-09-02T18:18:00+00:00", 14.3635, 14.435, 14.35, 14.415, 45500.0], ["2026-09-02T18:19:00+00:00", 14.415, 14.42, 14.405, 14.415, 23729.0], ["2026-09-02T18:20:00+00:00", 14.415, 14.4272, 14.415, 14.425, 13155.0], ["2026-09-02T18:21:00+00:00", 14.4227, 14.4253, 14.415, 14.42, 29774.0], ["2026-09-02T18:22:00+00:00", 14.41, 14.415, 14.385, 14.385, 25872.0], ["2026-09-02T18:23:00+00:00", 14.39, 14.4, 14.385, 14.4, 18234.0], ["2026-09-02T18:24:00+00:00", 14.4, 14.4, 14.3901, 14.395, 14498.0], ["2026-09-02T18:25:00+00:00", 14.395, 14.3995, 14.375, 14.375, 17393.0], ["2026-09-02T18:26:00+00:00", 14.375, 14.38, 14.3628, 14.365, 17339.0], ["2026-09-02T18:27:00+00:00", 14.365, 14.375, 14.36, 14.375, 12361.0], ["2026-09-02T18:28:00+00:00", 14.375, 14.38, 14.37, 14.3799, 12036.0], ["2026-09-02T18:29:00+00:00", 14.375, 14.39, 14.375, 14.385, 14004.0], ["2026-09-02T18:30:00+00:00", 14.385, 14.39, 14.385, 14.385, 10990.0], ["2026-09-02T18:31:00+00:00", 14.385, 14.385, 14.365, 14.375, 84129.0], ["2026-09-02T18:32:00+00:00", 14.38, 14.385, 14.38, 14.385, 8494.0], ["2026-09-02T18:33:00+00:00", 14.385, 14.39, 14.375, 14.385, 13420.0], ["2026-09-02T18:34:00+00:00", 14.38, 14.385, 14.365, 14.365, 18968.0], ["2026-09-02T18:35:00+00:00", 14.3622, 14.39, 14.3622, 14.385, 16902.0], ["2026-09-02T18:36:00+00:00", 14.385, 14.42, 14.385, 14.4122, 21994.0], ["2026-09-02T18:37:00+00:00", 14.415, 14.4171, 14.405, 14.415, 34833.0], ["2026-09-02T18:38:00+00:00", 14.415, 14.42, 14.4101, 14.415, 7842.0], ["2026-09-02T18:39:00+00:00", 14.415, 14.42, 14.4138, 14.415, 17250.0], ["2026-09-02T18:40:00+00:00", 14.415, 14.42, 14.4101, 14.415, 14050.0], ["2026-09-02T18:41:00+00:00", 14.415, 14.415, 14.405, 14.405, 20800.0], ["2026-09-02T18:42:00+00:00", 14.405, 14.41, 14.4, 14.4, 13701.0], ["2026-09-02T18:43:00+00:00", 14.3999, 14.405, 14.395, 14.405, 27251.0], ["2026-09-02T18:44:00+00:00", 14.405, 14.405, 14.3901, 14.3999, 16391.0], ["2026-09-02T18:45:00+00:00", 14.4, 14.42, 14.4, 14.4086, 26778.0], ["2026-09-02T18:46:00+00:00", 14.405, 14.41, 14.4, 14.405, 13723.0], ["2026-09-02T18:47:00+00:00", 14.405, 14.435, 14.405, 14.43, 70565.0], ["2026-09-02T18:48:00+00:00", 14.43, 14.44, 14.425, 14.44, 12336.0], ["2026-09-02T18:49:00+00:00", 14.435, 14.4899, 14.435, 14.485, 55002.0], ["2026-09-02T18:50:00+00:00", 14.485, 14.485, 14.475, 14.475, 26573.0], ["2026-09-02T18:51:00+00:00", 14.48, 14.48, 14.4638, 14.465, 21096.0], ["2026-09-02T18:52:00+00:00", 14.465, 14.47, 14.455, 14.4584, 20825.0], ["2026-09-02T18:53:00+00:00", 14.455, 14.46, 14.45, 14.455, 31415.0], ["2026-09-02T18:54:00+00:00", 14.453, 14.4562, 14.445, 14.455, 30751.0], ["2026-09-02T18:55:00+00:00", 14.455, 14.455, 14.44, 14.44, 119734.0], ["2026-09-02T18:56:00+00:00", 14.45, 14.46, 14.45, 14.455, 25030.0], ["2026-09-02T18:57:00+00:00", 14.455, 14.46, 14.45, 14.45, 19971.0], ["2026-09-02T18:58:00+00:00", 14.45, 14.455, 14.44, 14.445, 16428.0], ["2026-09-02T18:59:00+00:00", 14.445, 14.475, 14.435, 14.475, 48255.0], ["2026-09-02T19:00:00+00:00", 14.475, 14.5, 14.47, 14.495, 30775.0], ["2026-09-02T19:01:00+00:00", 14.4943, 14.4999, 14.49, 14.495, 19760.0], ["2026-09-02T19:02:00+00:00", 14.495, 14.5, 14.465, 14.495, 55109.0], ["2026-09-02T19:03:00+00:00", 14.495, 14.5, 14.475, 14.485, 45575.0], ["2026-09-02T19:04:00+00:00", 14.49, 14.5059, 14.49, 14.5059, 39840.0], ["2026-09-02T19:05:00+00:00", 14.505, 14.505, 14.49, 14.49, 23263.0], ["2026-09-02T19:06:00+00:00", 14.495, 14.495, 14.475, 14.485, 39197.0], ["2026-09-02T19:07:00+00:00", 14.49, 14.5099, 14.49, 14.5022, 14510.0], ["2026-09-02T19:08:00+00:00", 14.505, 14.51, 14.5, 14.505, 24107.0], ["2026-09-02T19:09:00+00:00", 14.505, 14.515, 14.5, 14.505, 58453.0], ["2026-09-02T19:10:00+00:00", 14.51, 14.515, 14.5, 14.505, 20736.0], ["2026-09-02T19:11:00+00:00", 14.505, 14.505, 14.465, 14.465, 54783.0], ["2026-09-02T19:12:00+00:00", 14.465, 14.48, 14.465, 14.475, 21329.0], ["2026-09-02T19:13:00+00:00", 14.475, 14.485, 14.4701, 14.475, 23437.0], ["2026-09-02T19:14:00+00:00", 14.475, 14.4769, 14.47, 14.47, 128607.0], ["2026-09-02T19:15:00+00:00", 14.47, 14.48, 14.47, 14.47, 23335.0], ["2026-09-02T19:16:00+00:00", 14.47, 14.485, 14.465, 14.4731, 24910.0], ["2026-09-02T19:17:00+00:00", 14.48, 14.48, 14.465, 14.465, 25618.0], ["2026-09-02T19:18:00+00:00", 14.4601, 14.465, 14.46, 14.46, 15530.0], ["2026-09-02T19:19:00+00:00", 14.465, 14.475, 14.46, 14.465, 35160.0], ["2026-09-02T19:20:00+00:00", 14.465, 14.465, 14.45, 14.455, 27674.0], ["2026-09-02T19:21:00+00:00", 14.4501, 14.46, 14.4501, 14.455, 14888.0], ["2026-09-02T19:22:00+00:00", 14.455, 14.4599, 14.445, 14.445, 31985.0], ["2026-09-02T19:23:00+00:00", 14.45, 14.46, 14.445, 14.455, 41652.0], ["2026-09-02T19:24:00+00:00", 14.455, 14.47, 14.45, 14.47, 35386.0], ["2026-09-02T19:25:00+00:00", 14.465, 14.48, 14.465, 14.48, 17942.0], ["2026-09-02T19:26:00+00:00", 14.475, 14.48, 14.475, 14.48, 16164.0], ["2026-09-02T19:27:00+00:00", 14.475, 14.5, 14.47, 14.4986, 36273.0], ["2026-09-02T19:28:00+00:00", 14.5, 14.505, 14.485, 14.485, 93778.0], ["2026-09-02T19:29:00+00:00", 14.485, 14.5, 14.48, 14.495, 31982.0], ["2026-09-02T19:30:00+00:00", 14.495, 14.5, 14.49, 14.495, 18301.0], ["2026-09-02T19:31:00+00:00", 14.495, 14.51, 14.485, 14.495, 112248.0], ["2026-09-02T19:32:00+00:00", 14.495, 14.495, 14.47, 14.475, 38360.0], ["2026-09-02T19:33:00+00:00", 14.48, 14.48, 14.44, 14.445, 45257.0], ["2026-09-02T19:34:00+00:00", 14.445, 14.46, 14.42, 14.455, 72400.0], ["2026-09-02T19:35:00+00:00", 14.455, 14.475, 14.44, 14.475, 71120.0], ["2026-09-02T19:36:00+00:00", 14.475, 14.475, 14.4537, 14.455, 24263.0], ["2026-09-02T19:37:00+00:00", 14.455, 14.47, 14.45, 14.465, 46715.0], ["2026-09-02T19:38:00+00:00", 14.465, 14.465, 14.4515, 14.455, 32151.0], ["2026-09-02T19:39:00+00:00", 14.455, 14.465, 14.45, 14.465, 20422.0], ["2026-09-02T19:40:00+00:00", 14.465, 14.4799, 14.46, 14.475, 35717.0], ["2026-09-02T19:41:00+00:00", 14.475, 14.48, 14.465, 14.465, 40613.0], ["2026-09-02T19:42:00+00:00", 14.465, 14.49, 14.465, 14.4859, 43050.0], ["2026-09-02T19:43:00+00:00", 14.485, 14.49, 14.48, 14.485, 57716.0], ["2026-09-02T19:44:00+00:00", 14.485, 14.5, 14.48, 14.495, 134822.0], ["2026-09-02T19:45:00+00:00", 14.495, 14.52, 14.495, 14.515, 78992.0], ["2026-09-02T19:46:00+00:00", 14.51, 14.53, 14.505, 14.51, 159393.0], ["2026-09-02T19:47:00+00:00", 14.515, 14.5199, 14.49, 14.505, 167301.0], ["2026-09-02T19:48:00+00:00", 14.505, 14.505, 14.49, 14.4962, 55055.0], ["2026-09-02T19:49:00+00:00", 14.495, 14.52, 14.49, 14.495, 139847.0], ["2026-09-02T19:50:00+00:00", 14.5, 14.5099, 14.48, 14.485, 138927.0], ["2026-09-02T19:51:00+00:00", 14.485, 14.485, 14.465, 14.47, 102318.0], ["2026-09-02T19:52:00+00:00", 14.465, 14.48, 14.42, 14.425, 107847.0], ["2026-09-02T19:53:00+00:00", 14.42, 14.46, 14.42, 14.455, 132320.0], ["2026-09-02T19:54:00+00:00", 14.455, 14.545, 14.45, 14.535, 242632.0], ["2026-09-02T19:55:00+00:00", 14.54, 14.545, 14.47, 14.485, 230934.0], ["2026-09-02T19:56:00+00:00", 14.485, 14.56, 14.485, 14.555, 203804.0], ["2026-09-02T19:57:00+00:00", 14.56, 14.585, 14.535, 14.545, 393458.0], ["2026-09-02T19:58:00+00:00", 14.545, 14.555, 14.53, 14.55, 438194.0], ["2026-09-02T19:59:00+00:00", 14.55, 14.55, 14.53, 14.54, 486651.0], ["2026-09-02T20:00:00+00:00", 14.55, 14.55, 14.53, 14.55, 2297281.0]]