[["2026-09-03T13:30:00+00:00", 14.295, 14.35, 14.18, 14.185, 815147.0], ["2026-09-03T13:31:00+00:00", 14.185, 14.22, 14.1, 14.15, 234343.0], ["2026-09-03T13:32:00+00:00", 14.16, 14.19, 14.12, 14.1724, 73649.0], ["2026-09-03T13:33:00+00:00", 14.1733, 14.19, 14.13, 14.15, 78868.0], ["2026-09-03T13:34:00+00:00", 14.145, 14.145, 14.06, 14.065, 228377.0], ["2026-09-03T13:35:00+00:00", 14.06, 14.15, 14.06, 14.14, 120091.0], ["2026-09-03T13:36:00+00:00", 14.136, 14.15, 14.1, 14.14, 114647.0], ["2026-09-03T13:37:00+00:00", 14.14, 14.16, 14.13, 14.155, 69928.0], ["2026-09-03T13:38:00+00:00", 14.155, 14.17, 14.13, 14.17, 105268.0], ["2026-09-03T13:39:00+00:00", 14.175, 14.175, 14.14, 14.14, 55772.0], ["2026-09-03T13:40:00+00:00", 14.146, 14.18, 14.145, 14.148, 68093.0], ["2026-09-03T13:41:00+00:00", 14.145, 14.155, 14.13, 14.14, 72102.0], ["2026-09-03T13:42:00+00:00", 14.14, 14.2, 14.135, 14.185, 93088.0], ["2026-09-03T13:43:00+00:00", 14.19, 14.21, 14.17, 14.191, 44819.0], ["2026-09-03T13:44:00+00:00", 14.1938, 14.2, 14.175, 14.2, 116659.0], ["2026-09-03T13:45:00+00:00", 14.2, 14.22, 14.19, 14.2121, 206975.0], ["2026-09-03T13:46:00+00:00", 14.215, 14.23, 14.2, 14.205, 69798.0], ["2026-09-03T13:47:00+00:00", 14.21, 14.24, 14.2, 14.225, 80797.0], ["2026-09-03T13:48:00+00:00", 14.229, 14.24, 14.22, 14.235, 80988.0], ["2026-09-03T13:49:00+00:00", 14.23, 14.26, 14.225, 14.255, 176773.0], ["2026-09-03T13:50:00+00:00", 14.26, 14.28, 14.245, 14.26, 113817.0], ["2026-09-03T13:51:00+00:00", 14.265, 14.305, 14.265, 14.295, 222265.0], ["2026-09-03T13:52:00+00:00", 14.294, 14.2975, 14.232, 14.24, 95461.0], ["2026-09-03T13:53:00+00:00", 14.24, 14.25, 14.21, 14.21, 35687.0], ["2026-09-03T13:54:00+00:00", 14.21, 14.22, 14.19, 14.1979, 285269.0], ["2026-09-03T13:55:00+00:00", 14.19, 14.22, 14.19, 14.205, 73407.0], ["2026-09-03T13:56:00+00:00", 14.2, 14.21, 14.18, 14.185, 51057.0], ["2026-09-03T13:57:00+00:00", 14.1899, 14.2, 14.18, 14.2, 85959.0], ["2026-09-03T13:58:00+00:00", 14.19, 14.22, 14.19, 14.2, 104002.0], ["2026-09-03T13:59:00+00:00", 14.2, 14.23, 14.2, 14.22, 37229.0], ["2026-09-03T14:00:00+00:00", 14.22, 14.23, 14.1801, 14.19, 118569.0], ["2026-09-03T14:01:00+00:00", 14.19, 14.2, 14.17, 14.18, 88691.0], ["2026-09-03T14:02:00+00:00", 14.17, 14.18, 14.17, 14.17, 39846.0], ["2026-09-03T14:03:00+00:00", 14.18, 14.18, 14.16, 14.165, 45096.0], ["2026-09-03T14:04:00+00:00", 14.17, 14.18, 14.15, 14.1735, 101855.0], ["2026-09-03T14:05:00+00:00", 14.175, 14.18, 14.17, 14.18, 41162.0], ["2026-09-03T14:06:00+00:00", 14.175, 14.2, 14.1701, 14.2, 51304.0], ["2026-09-03T14:07:00+00:00", 14.195, 14.22, 14.19, 14.19, 142120.0], ["2026-09-03T14:08:00+00:00", 14.1946, 14.22, 14.19, 14.2123, 36794.0], ["2026-09-03T14:09:00+00:00", 14.215, 14.24, 14.21, 14.23, 98358.0], ["2026-09-03T14:10:00+00:00", 14.2301, 14.24, 14.2, 14.21, 91020.0], ["2026-09-03T14:11:00+00:00", 14.215, 14.24, 14.21, 14.23, 68133.0], ["2026-09-03T14:12:00+00:00", 14.24, 14.26, 14.24, 14.2502, 85261.0], ["2026-09-03T14:13:00+00:00", 14.26, 14.26, 14.23, 14.235, 36768.0], ["2026-09-03T14:14:00+00:00", 14.23, 14.24, 14.22, 14.235, 133875.0], ["2026-09-03T14:15:00+00:00", 14.235, 14.24, 14.22, 14.23, 77416.0], ["2026-09-03T14:16:00+00:00", 14.2238, 14.24, 14.21, 14.225, 150007.0], ["2026-09-03T14:17:00+00:00", 14.22, 14.24, 14.22, 14.24, 82844.0], ["2026-09-03T14:18:00+00:00", 14.23, 14.24, 14.22, 14.22, 73909.0], ["2026-09-03T14:19:00+00:00", 14.22, 14.22, 14.18, 14.21, 67812.0], ["2026-09-03T14:20:00+00:00", 14.205, 14.22, 14.2, 14.2166, 82927.0], ["2026-09-03T14:21:00+00:00", 14.211, 14.23, 14.21, 14.225, 95353.0], ["2026-09-03T14:22:00+00:00", 14.225, 14.2367, 14.215, 14.225, 98487.0], ["2026-09-03T14:23:00+00:00", 14.23, 14.24, 14.21, 14.21, 104170.0], ["2026-09-03T14:24:00+00:00", 14.22, 14.23, 14.22, 14.23, 45866.0], ["2026-09-03T14:25:00+00:00", 14.23, 14.25, 14.23, 14.245, 58753.0], ["2026-09-03T14:26:00+00:00", 14.245, 14.2495, 14.23, 14.2325, 51160.0], ["2026-09-03T14:27:00+00:00", 14.2399, 14.25, 14.23, 14.235, 68994.0], ["2026-09-03T14:28:00+00:00", 14.24, 14.25, 14.23, 14.24, 75704.0], ["2026-09-03T14:29:00+00:00", 14.2301, 14.245, 14.21, 14.23, 240481.0], ["2026-09-03T14:30:00+00:00", 14.23, 14.235, 14.22, 14.223, 53272.0], ["2026-09-03T14:31:00+00:00", 14.225, 14.23, 14.22, 14.2213, 262045.0], ["2026-09-03T14:32:00+00:00", 14.225, 14.23, 14.203, 14.21, 70647.0], ["2026-09-03T14:33:00+00:00", 14.21, 14.23, 14.21, 14.225, 34832.0], ["2026-09-03T14:34:00+00:00", 14.22, 14.2299, 14.22, 14.2299, 40096.0], ["2026-09-03T14:35:00+00:00", 14.225, 14.265, 14.22, 14.265, 260797.0], ["2026-09-03T14:36:00+00:00", 14.27, 14.27, 14.25, 14.2674, 103199.0], ["2026-09-03T14:37:00+00:00", 14.26, 14.27, 14.26, 14.265, 19792.0], ["2026-09-03T14:38:00+00:00", 14.265, 14.29, 14.26, 14.285, 86965.0], ["2026-09-03T14:39:00+00:00", 14.29, 14.29, 14.265, 14.265, 56210.0], ["2026-09-03T14:40:00+00:00", 14.265, 14.265, 14.255, 14.255, 36146.0], ["2026-09-03T14:41:00+00:00", 14.255, 14.26, 14.25, 14.26, 52891.0], ["2026-09-03T14:42:00+00:00", 14.26, 14.27, 14.255, 14.265, 48027.0], ["2026-09-03T14:43:00+00:00", 14.265, 14.27, 14.25, 14.265, 32886.0], ["2026-09-03T14:44:00+00:00", 14.27, 14.28, 14.26, 14.2622, 34719.0], ["2026-09-03T14:45:00+00:00", 14.26, 14.28, 14.26, 14.275, 36680.0], ["2026-09-03T14:46:00+00:00", 14.28, 14.33, 14.28, 14.3201, 238878.0], ["2026-09-03T14:47:00+00:00", 14.325, 14.34, 14.32, 14.34, 71360.0], ["2026-09-03T14:48:00+00:00", 14.334, 14.36, 14.32, 14.35, 397546.0], ["2026-09-03T14:49:00+00:00", 14.355, 14.37, 14.35, 14.37, 77782.0], ["2026-09-03T14:50:00+00:00", 14.37, 14.4, 14.35, 14.3865, 345177.0], ["2026-09-03T14:51:00+00:00", 14.39, 14.395, 14.37, 14.385, 290634.0], ["2026-09-03T14:52:00+00:00", 14.39, 14.44, 14.39, 14.44, 352751.0], ["2026-09-03T14:53:00+00:00", 14.4362, 14.44, 14.4101, 14.415, 131729.0], ["2026-09-03T14:54:00+00:00", 14.415, 14.43, 14.41, 14.425, 70744.0], ["2026-09-03T14:55:00+00:00", 14.43, 14.4364, 14.42, 14.435, 126197.0], ["2026-09-03T14:56:00+00:00", 14.435, 14.44, 14.39, 14.4239, 304426.0], ["2026-09-03T14:57:00+00:00", 14.425, 14.425, 14.4024, 14.42, 72990.0], ["2026-09-03T14:58:00+00:00", 14.415, 14.43, 14.41, 14.41, 61279.0], ["2026-09-03T14:59:00+00:00", 14.415, 14.4199, 14.395, 14.41, 137358.0], ["2026-09-03T15:00:00+00:00", 14.41, 14.42, 14.4, 14.405, 96960.0], ["2026-09-03T15:01:00+00:00", 14.41, 14.42, 14.41, 14.4101, 82132.0], ["2026-09-03T15:02:00+00:00", 14.42, 14.425, 14.4, 14.4032, 99216.0], ["2026-09-03T15:03:00+00:00", 14.405, 14.415, 14.39, 14.4, 87807.0], ["2026-09-03T15:04:00+00:00", 14.39, 14.4, 14.38, 14.395, 37947.0], ["2026-09-03T15:05:00+00:00", 14.395, 14.4, 14.39, 14.395, 22541.0], ["2026-09-03T15:06:00+00:00", 14.4, 14.42, 14.395, 14.415, 143756.0], ["2026-09-03T15:07:00+00:00", 14.42, 14.43, 14.41, 14.425, 159122.0], ["2026-09-03T15:08:00+00:00", 14.44, 14.44, 14.41, 14.415, 65502.0], ["2026-09-03T15:09:00+00:00", 14.415, 14.43, 14.405, 14.405, 108311.0], ["2026-09-03T15:10:00+00:00", 14.405, 14.4181, 14.39, 14.4001, 235137.0], ["2026-09-03T15:11:00+00:00", 14.41, 14.415, 14.4, 14.41, 108854.0], ["2026-09-03T15:12:00+00:00", 14.405, 14.41, 14.38, 14.38, 191100.0], ["2026-09-03T15:13:00+00:00", 14.39, 14.4, 14.3701, 14.375, 126249.0], ["2026-09-03T15:14:00+00:00", 14.38, 14.39, 14.38, 14.385, 37115.0], ["2026-09-03T15:15:00+00:00", 14.385, 14.39, 14.38, 14.385, 21682.0], ["2026-09-03T15:16:00+00:00", 14.39, 14.4, 14.385, 14.3901, 72958.0], ["2026-09-03T15:17:00+00:00", 14.4, 14.41, 14.39, 14.4, 143771.0], ["2026-09-03T15:18:00+00:00", 14.39, 14.4, 14.3805, 14.39, 141443.0], ["2026-09-03T15:19:00+00:00", 14.395, 14.3999, 14.39, 14.395, 18207.0], ["2026-09-03T15:20:00+00:00", 14.4, 14.4, 14.3901, 14.3998, 56603.0], ["2026-09-03T15:21:00+00:00", 14.39, 14.4, 14.39, 14.395, 32807.0], ["2026-09-03T15:22:00+00:00", 14.4, 14.4, 14.39, 14.4, 70184.0], ["2026-09-03T15:23:00+00:00", 14.4, 14.41, 14.4, 14.405, 64766.0], ["2026-09-03T15:24:00+00:00", 14.405, 14.41, 14.39, 14.395, 66377.0], ["2026-09-03T15:25:00+00:00", 14.395, 14.4, 14.39, 14.395, 41052.0], ["2026-09-03T15:26:00+00:00", 14.4, 14.4, 14.39, 14.39, 28714.0], ["2026-09-03T15:27:00+00:00", 14.4, 14.4, 14.39, 14.395, 15790.0], ["2026-09-03T15:28:00+00:00", 14.3976, 14.41, 14.39, 14.405, 51288.0], ["2026-09-03T15:29:00+00:00", 14.4, 14.41, 14.39, 14.395, 100525.0], ["2026-09-03T15:30:00+00:00", 14.4, 14.43, 14.4, 14.4299, 218908.0], ["2026-09-03T15:31:00+00:00", 14.4262, 14.435, 14.42, 14.425, 149651.0], ["2026-09-03T15:32:00+00:00", 14.425, 14.43, 14.42, 14.425, 50750.0], ["2026-09-03T15:33:00+00:00", 14.42, 14.425, 14.4001, 14.408, 84802.0], ["2026-09-03T15:34:00+00:00", 14.405, 14.41, 14.4, 14.405, 75188.0], ["2026-09-03T15:35:00+00:00", 14.41, 14.41, 14.4, 14.405, 34898.0], ["2026-09-03T15:36:00+00:00", 14.4, 14.4, 14.39, 14.395, 188268.0], ["2026-09-03T15:37:00+00:00", 14.395, 14.4, 14.39, 14.39, 55208.0], ["2026-09-03T15:38:00+00:00", 14.395, 14.41, 14.39, 14.4034, 104256.0], ["2026-09-03T15:39:00+00:00", 14.4034, 14.42, 14.4, 14.4027, 83861.0], ["2026-09-03T15:40:00+00:00", 14.41, 14.41, 14.4, 14.405, 38860.0], ["2026-09-03T15:41:00+00:00", 14.41, 14.41, 14.4, 14.41, 14150.0], ["2026-09-03T15:42:00+00:00", 14.41, 14.41, 14.4, 14.405, 36308.0], ["2026-09-03T15:43:00+00:00", 14.405, 14.41, 14.4, 14.4, 28857.0], ["2026-09-03T15:44:00+00:00", 14.405, 14.405, 14.39, 14.395, 33442.0], ["2026-09-03T15:45:00+00:00", 14.4, 14.41, 14.395, 14.4069, 67422.0], ["2026-09-03T15:46:00+00:00", 14.405, 14.42, 14.4, 14.42, 60881.0], ["2026-09-03T15:47:00+00:00", 14.415, 14.42, 14.41, 14.415, 42870.0], ["2026-09-03T15:48:00+00:00", 14.42, 14.43, 14.419, 14.43, 50171.0], ["2026-09-03T15:49:00+00:00", 14.425, 14.44, 14.425, 14.435, 49237.0], ["2026-09-03T15:50:00+00:00", 14.435, 14.44, 14.43, 14.44, 26752.0], ["2026-09-03T15:51:00+00:00", 14.44, 14.44, 14.43, 14.43, 86614.0], ["2026-09-03T15:52:00+00:00", 14.435, 14.44, 14.425, 14.4334, 76927.0], ["2026-09-03T15:53:00+00:00", 14.435, 14.44, 14.4248, 14.425, 96612.0], ["2026-09-03T15:54:00+00:00", 14.43, 14.44, 14.425, 14.43, 166262.0], ["2026-09-03T15:55:00+00:00", 14.435, 14.435, 14.415, 14.415, 54472.0], ["2026-09-03T15:56:00+00:00", 14.4114, 14.42, 14.41, 14.4101, 25572.0], ["2026-09-03T15:57:00+00:00", 14.415, 14.415, 14.4, 14.405, 70977.0], ["2026-09-03T15:58:00+00:00", 14.41, 14.41, 14.4, 14.4, 76351.0], ["2026-09-03T15:59:00+00:00", 14.405, 14.425, 14.4, 14.425, 106023.0], ["2026-09-03T16:00:00+00:00", 14.43, 14.44, 14.43, 14.435, 60949.0], ["2026-09-03T16:01:00+00:00", 14.44, 14.44, 14.41, 14.41, 57608.0], ["2026-09-03T16:02:00+00:00", 14.41, 14.42, 14.41, 14.414, 24417.0], ["2026-09-03T16:03:00+00:00", 14.415, 14.4154, 14.39, 14.395, 181652.0], ["2026-09-03T16:04:00+00:00", 14.395, 14.43, 14.385, 14.4148, 312354.0], ["2026-09-03T16:05:00+00:00", 14.42, 14.425, 14.41, 14.415, 120355.0], ["2026-09-03T16:06:00+00:00", 14.42, 14.43, 14.41, 14.425, 191826.0], ["2026-09-03T16:07:00+00:00", 14.43, 14.44, 14.425, 14.43, 166802.0], ["2026-09-03T16:08:00+00:00", 14.425, 14.435, 14.42, 14.4228, 124625.0], ["2026-09-03T16:09:00+00:00", 14.425, 14.4299, 14.4203, 14.425, 13682.0], ["2026-09-03T16:10:00+00:00", 14.425, 14.426, 14.42, 14.426, 25547.0], ["2026-09-03T16:11:00+00:00", 14.425, 14.425, 14.41, 14.415, 46778.0], ["2026-09-03T16:12:00+00:00", 14.42, 14.426, 14.41, 14.42, 67721.0], ["2026-09-03T16:13:00+00:00", 14.42, 14.42, 14.41, 14.415, 30684.0], ["2026-09-03T16:14:00+00:00", 14.42, 14.425, 14.41, 14.4201, 149339.0], ["2026-09-03T16:15:00+00:00", 14.428, 14.43, 14.415, 14.415, 59684.0], ["2026-09-03T16:16:00+00:00", 14.42, 14.42, 14.4101, 14.415, 95624.0], ["2026-09-03T16:17:00+00:00", 14.415, 14.42, 14.405, 14.415, 113447.0], ["2026-09-03T16:18:00+00:00", 14.415, 14.415, 14.4023, 14.405, 54628.0], ["2026-09-03T16:19:00+00:00", 14.41, 14.41, 14.4001, 14.404, 81040.0], ["2026-09-03T16:20:00+00:00", 14.405, 14.405, 14.4, 14.405, 64107.0], ["2026-09-03T16:21:00+00:00", 14.41, 14.41, 14.4, 14.41, 36971.0], ["2026-09-03T16:22:00+00:00", 14.41, 14.415, 14.402, 14.405, 89822.0], ["2026-09-03T16:23:00+00:00", 14.405, 14.405, 14.4, 14.4001, 46022.0], ["2026-09-03T16:24:00+00:00", 14.405, 14.41, 14.39, 14.395, 53328.0], ["2026-09-03T16:25:00+00:00", 14.4, 14.41, 14.4, 14.4, 91292.0], ["2026-09-03T16:26:00+00:00", 14.4001, 14.41, 14.395, 14.395, 49683.0], ["2026-09-03T16:27:00+00:00", 14.396, 14.4, 14.39, 14.4, 147925.0], ["2026-09-03T16:28:00+00:00", 14.4, 14.41, 14.4, 14.4001, 104531.0], ["2026-09-03T16:29:00+00:00", 14.405, 14.405, 14.39, 14.395, 62131.0], ["2026-09-03T16:30:00+00:00", 14.3987, 14.41, 14.39, 14.4, 83030.0], ["2026-09-03T16:31:00+00:00", 14.41, 14.415, 14.404, 14.415, 129190.0], ["2026-09-03T16:32:00+00:00", 14.415, 14.42, 14.41, 14.4101, 12050.0], ["2026-09-03T16:33:00+00:00", 14.41, 14.42, 14.41, 14.415, 153632.0], ["2026-09-03T16:34:00+00:00", 14.415, 14.42, 14.41, 14.41, 97912.0], ["2026-09-03T16:35:00+00:00", 14.4102, 14.42, 14.4, 14.4001, 78535.0], ["2026-09-03T16:36:00+00:00", 14.4001, 14.41, 14.395, 14.395, 80877.0], ["2026-09-03T16:37:00+00:00", 14.4, 14.4, 14.39, 14.395, 63969.0], ["2026-09-03T16:38:00+00:00", 14.395, 14.4, 14.3944, 14.395, 22685.0], ["2026-09-03T16:39:00+00:00", 14.395, 14.4, 14.39, 14.4, 26047.0], ["2026-09-03T16:40:00+00:00", 14.395, 14.4, 14.39, 14.4, 17951.0], ["2026-09-03T16:41:00+00:00", 14.4, 14.41, 14.4, 14.4, 76347.0], ["2026-09-03T16:42:00+00:00", 14.405, 14.42, 14.4, 14.415, 109920.0], ["2026-09-03T16:43:00+00:00", 14.41, 14.42, 14.41, 14.415, 98096.0], ["2026-09-03T16:44:00+00:00", 14.415, 14.42, 14.41, 14.415, 18492.0], ["2026-09-03T16:45:00+00:00", 14.42, 14.43, 14.41, 14.43, 73479.0], ["2026-09-03T16:46:00+00:00", 14.425, 14.43, 14.415, 14.43, 257310.0], ["2026-09-03T16:47:00+00:00", 14.43, 14.44, 14.43, 14.435, 82836.0], ["2026-09-03T16:48:00+00:00", 14.43, 14.44, 14.42, 14.44, 179888.0], ["2026-09-03T16:49:00+00:00", 14.44, 14.44, 14.43, 14.4301, 81372.0], ["2026-09-03T16:50:00+00:00", 14.44, 14.44, 14.43, 14.435, 52791.0], ["2026-09-03T16:51:00+00:00", 14.44, 14.44, 14.43, 14.435, 66924.0], ["2026-09-03T16:52:00+00:00", 14.44, 14.44, 14.43, 14.435, 18588.0], ["2026-09-03T16:53:00+00:00", 14.435, 14.46, 14.43, 14.455, 764524.0], ["2026-09-03T16:54:00+00:00", 14.45, 14.46, 14.45, 14.455, 65061.0], ["2026-09-03T16:55:00+00:00", 14.4539, 14.4651, 14.4539, 14.4651, 132172.0], ["2026-09-03T16:56:00+00:00", 14.465, 14.4662, 14.46, 14.465, 55763.0], ["2026-09-03T16:57:00+00:00", 14.4601, 14.47, 14.4401, 14.45, 126613.0], ["2026-09-03T16:58:00+00:00", 14.4501, 14.455, 14.44, 14.4494, 175969.0], ["2026-09-03T16:59:00+00:00", 14.44, 14.465, 14.44, 14.455, 91765.0], ["2026-09-03T17:00:00+00:00", 14.455, 14.46, 14.45, 14.455, 23864.0], ["2026-09-03T17:01:00+00:00", 14.45, 14.46, 14.45, 14.46, 50857.0], ["2026-09-03T17:02:00+00:00", 14.46, 14.46, 14.45, 14.455, 100133.0], ["2026-09-03T17:03:00+00:00", 14.455, 14.455, 14.44, 14.445, 89932.0], ["2026-09-03T17:04:00+00:00", 14.445, 14.45, 14.44, 14.45, 99406.0], ["2026-09-03T17:05:00+00:00", 14.45, 14.46, 14.45, 14.45, 119890.0], ["2026-09-03T17:06:00+00:00", 14.455, 14.46, 14.45, 14.46, 61793.0], ["2026-09-03T17:07:00+00:00", 14.45, 14.46, 14.44, 14.4599, 180167.0], ["2026-09-03T17:08:00+00:00", 14.455, 14.46, 14.45, 14.4501, 77903.0], ["2026-09-03T17:09:00+00:00", 14.45, 14.46, 14.445, 14.45, 80271.0], ["2026-09-03T17:10:00+00:00", 14.455, 14.46, 14.45, 14.46, 32080.0], ["2026-09-03T17:11:00+00:00", 14.4524, 14.46, 14.445, 14.4492, 89018.0], ["2026-09-03T17:12:00+00:00", 14.4499, 14.45, 14.44, 14.445, 35988.0], ["2026-09-03T17:13:00+00:00", 14.445, 14.45, 14.435, 14.435, 33087.0], ["2026-09-03T17:14:00+00:00", 14.435, 14.445, 14.43, 14.435, 59352.0], ["2026-09-03T17:15:00+00:00", 14.4381, 14.4399, 14.41, 14.415, 131445.0], ["2026-09-03T17:16:00+00:00", 14.415, 14.415, 14.405, 14.415, 189985.0], ["2026-09-03T17:17:00+00:00", 14.41, 14.415, 14.4025, 14.41, 83921.0], ["2026-09-03T17:18:00+00:00", 14.41, 14.41, 14.385, 14.3999, 198095.0], ["2026-09-03T17:19:00+00:00", 14.4, 14.44, 14.3901, 14.44, 227895.0], ["2026-09-03T17:20:00+00:00", 14.44, 14.44, 14.43, 14.435, 25863.0], ["2026-09-03T17:21:00+00:00", 14.435, 14.44, 14.43, 14.435, 47882.0], ["2026-09-03T17:22:00+00:00", 14.431, 14.44, 14.43, 14.435, 38715.0], ["2026-09-03T17:23:00+00:00", 14.4301, 14.44, 14.42, 14.425, 47031.0], ["2026-09-03T17:24:00+00:00", 14.425, 14.44, 14.425, 14.43, 124214.0], ["2026-09-03T17:25:00+00:00", 14.4399, 14.44, 14.43, 14.4301, 123195.0], ["2026-09-03T17:26:00+00:00", 14.4399, 14.45, 14.43, 14.4399, 162257.0], ["2026-09-03T17:27:00+00:00", 14.44, 14.45, 14.44, 14.45, 63118.0], ["2026-09-03T17:28:00+00:00", 14.445, 14.45, 14.44, 14.445, 59810.0], ["2026-09-03T17:29:00+00:00", 14.445, 14.45, 14.44, 14.4413, 65281.0], ["2026-09-03T17:30:00+00:00", 14.45, 14.45, 14.44, 14.4499, 32113.0], ["2026-09-03T17:31:00+00:00", 14.445, 14.45, 14.42, 14.4367, 150235.0], ["2026-09-03T17:32:00+00:00", 14.43, 14.44, 14.43, 14.4311, 49900.0], ["2026-09-03T17:33:00+00:00", 14.44, 14.44, 14.43, 14.435, 41383.0], ["2026-09-03T17:34:00+00:00", 14.435, 14.44, 14.43, 14.43, 31813.0], ["2026-09-03T17:35:00+00:00", 14.435, 14.44, 14.43, 14.43, 26690.0], ["2026-09-03T17:36:00+00:00", 14.4399, 14.4462, 14.43, 14.445, 100901.0], ["2026-09-03T17:37:00+00:00", 14.45, 14.45, 14.44, 14.44, 32566.0], ["2026-09-03T17:38:00+00:00", 14.445, 14.45, 14.44, 14.45, 43554.0], ["2026-09-03T17:39:00+00:00", 14.45, 14.47, 14.445, 14.465, 183106.0], ["2026-09-03T17:40:00+00:00", 14.465, 14.47, 14.45, 14.455, 82631.0], ["2026-09-03T17:41:00+00:00", 14.4596, 14.4651, 14.455, 14.465, 69077.0], ["2026-09-03T17:42:00+00:00", 14.46, 14.465, 14.44, 14.445, 148509.0], ["2026-09-03T17:43:00+00:00", 14.445, 14.45, 14.4425, 14.4488, 22122.0], ["2026-09-03T17:44:00+00:00", 14.45, 14.46, 14.44, 14.4438, 192069.0], ["2026-09-03T17:45:00+00:00", 14.445, 14.45, 14.44, 14.45, 28441.0], ["2026-09-03T17:46:00+00:00", 14.45, 14.45, 14.44, 14.4401, 55317.0], ["2026-09-03T17:47:00+00:00", 14.445, 14.46, 14.44, 14.4501, 80927.0], ["2026-09-03T17:48:00+00:00", 14.45, 14.46, 14.45, 14.45, 39210.0], ["2026-09-03T17:49:00+00:00", 14.455, 14.455, 14.45, 14.455, 18417.0], ["2026-09-03T17:50:00+00:00", 14.4514, 14.455, 14.44, 14.445, 58730.0], ["2026-09-03T17:51:00+00:00", 14.445, 14.45, 14.4342, 14.4399, 74249.0], ["2026-09-03T17:52:00+00:00", 14.4301, 14.44, 14.43, 14.435, 51940.0], ["2026-09-03T17:53:00+00:00", 14.435, 14.44, 14.43, 14.435, 23429.0], ["2026-09-03T17:54:00+00:00", 14.435, 14.44, 14.42, 14.425, 105523.0], ["2026-09-03T17:55:00+00:00", 14.425, 14.43, 14.41, 14.4201, 125139.0], ["2026-09-03T17:56:00+00:00", 14.425, 14.43, 14.415, 14.415, 128730.0], ["2026-09-03T17:57:00+00:00", 14.415, 14.42, 14.41, 14.415, 15270.0], ["2026-09-03T17:58:00+00:00", 14.415, 14.42, 14.41, 14.415, 51192.0], ["2026-09-03T17:59:00+00:00", 14.4106, 14.42, 14.41, 14.4133, 40704.0], ["2026-09-03T18:00:00+00:00", 14.4101, 14.4299, 14.41, 14.425, 89941.0], ["2026-09-03T18:01:00+00:00", 14.425, 14.44, 14.42, 14.4301, 89968.0], ["2026-09-03T18:02:00+00:00", 14.435, 14.445, 14.425, 14.425, 107495.0], ["2026-09-03T18:03:00+00:00", 14.4299, 14.43, 14.4201, 14.425, 35468.0], ["2026-09-03T18:04:00+00:00", 14.43, 14.43, 14.42, 14.4201, 89487.0], ["2026-09-03T18:05:00+00:00", 14.42, 14.425, 14.41, 14.41, 52282.0], ["2026-09-03T18:06:00+00:00", 14.4101, 14.4101, 14.4, 14.4, 76508.0], ["2026-09-03T18:07:00+00:00", 14.41, 14.41, 14.4, 14.4033, 29844.0], ["2026-09-03T18:08:00+00:00", 14.41, 14.41, 14.4, 14.405, 26453.0], ["2026-09-03T18:09:00+00:00", 14.41, 14.41, 14.4, 14.405, 62856.0], ["2026-09-03T18:10:00+00:00", 14.405, 14.41, 14.4, 14.405, 33266.0], ["2026-09-03T18:11:00+00:00", 14.4, 14.41, 14.39, 14.39, 89463.0], ["2026-09-03T18:12:00+00:00", 14.39, 14.4, 14.39, 14.395, 9729.0], ["2026-09-03T18:13:00+00:00", 14.4, 14.4, 14.39, 14.395, 93569.0], ["2026-09-03T18:14:00+00:00", 14.39, 14.4, 14.39, 14.395, 36713.0], ["2026-09-03T18:15:00+00:00", 14.3901, 14.405, 14.39, 14.4001, 83450.0], ["2026-09-03T18:16:00+00:00", 14.41, 14.41, 14.4001, 14.4001, 20231.0], ["2026-09-03T18:17:00+00:00", 14.4, 14.4099, 14.4, 14.405, 38117.0], ["2026-09-03T18:18:00+00:00", 14.4026, 14.41, 14.395, 14.405, 102301.0], ["2026-09-03T18:19:00+00:00", 14.405, 14.41, 14.4, 14.4, 13515.0], ["2026-09-03T18:20:00+00:00", 14.4, 14.405, 14.4, 14.405, 6825.0], ["2026-09-03T18:21:00+00:00", 14.4098, 14.41, 14.4, 14.41, 17975.0], ["2026-09-03T18:22:00+00:00", 14.405, 14.41, 14.4048, 14.405, 23232.0], ["2026-09-03T18:23:00+00:00", 14.41, 14.41, 14.4, 14.405, 14905.0], ["2026-09-03T18:24:00+00:00", 14.4032, 14.405, 14.4, 14.405, 11820.0], ["2026-09-03T18:25:00+00:00", 14.41, 14.41, 14.4, 14.4, 11796.0], ["2026-09-03T18:26:00+00:00", 14.41, 14.41, 14.4, 14.405, 14332.0], ["2026-09-03T18:27:00+00:00", 14.41, 14.41, 14.4, 14.405, 9973.0], ["2026-09-03T18:28:00+00:00", 14.41, 14.42, 14.402, 14.405, 169101.0], ["2026-09-03T18:29:00+00:00", 14.405, 14.42, 14.4, 14.4157, 67981.0], ["2026-09-03T18:30:00+00:00", 14.415, 14.42, 14.41, 14.42, 49753.0], ["2026-09-03T18:31:00+00:00", 14.42, 14.425, 14.4001, 14.405, 142140.0], ["2026-09-03T18:32:00+00:00", 14.405, 14.406, 14.395, 14.4, 52125.0], ["2026-09-03T18:33:00+00:00", 14.4, 14.4, 14.39, 14.4, 68960.0], ["2026-09-03T18:34:00+00:00", 14.395, 14.4, 14.39, 14.3999, 80177.0], ["2026-09-03T18:35:00+00:00", 14.395, 14.4, 14.3901, 14.4, 19246.0], ["2026-09-03T18:36:00+00:00", 14.4, 14.4, 14.39, 14.4, 11127.0], ["2026-09-03T18:37:00+00:00", 14.4, 14.405, 14.395, 14.395, 58650.0], ["2026-09-03T18:38:00+00:00", 14.395, 14.41, 14.39, 14.405, 19875.0], ["2026-09-03T18:39:00+00:00", 14.41, 14.42, 14.4, 14.42, 131964.0], ["2026-09-03T18:40:00+00:00", 14.42, 14.42, 14.41, 14.4173, 73016.0], ["2026-09-03T18:41:00+00:00", 14.415, 14.42, 14.41, 14.415, 47115.0], ["2026-09-03T18:42:00+00:00", 14.4101, 14.415, 14.4, 14.4001, 114287.0], ["2026-09-03T18:43:00+00:00", 14.41, 14.41, 14.4, 14.4, 61158.0], ["2026-09-03T18:44:00+00:00", 14.41, 14.42, 14.41, 14.411, 97492.0], ["2026-09-03T18:45:00+00:00", 14.41, 14.416, 14.41, 14.41, 27290.0], ["2026-09-03T18:46:00+00:00", 14.41, 14.415, 14.4, 14.41, 122655.0], ["2026-09-03T18:47:00+00:00", 14.41, 14.42, 14.41, 14.415, 29263.0], ["2026-09-03T18:48:00+00:00", 14.415, 14.42, 14.41, 14.4143, 29418.0], ["2026-09-03T18:49:00+00:00", 14.416, 14.416, 14.4, 14.4085, 71818.0], ["2026-09-03T18:50:00+00:00", 14.4, 14.405, 14.4, 14.4, 7985.0], ["2026-09-03T18:51:00+00:00", 14.4, 14.41, 14.4, 14.405, 14970.0], ["2026-09-03T18:52:00+00:00", 14.405, 14.405, 14.4, 14.4001, 60584.0], ["2026-09-03T18:53:00+00:00", 14.41, 14.41, 14.4, 14.4, 24196.0], ["2026-09-03T18:54:00+00:00", 14.41, 14.41, 14.39, 14.39, 113448.0], ["2026-09-03T18:55:00+00:00", 14.395, 14.41, 14.395, 14.405, 83330.0], ["2026-09-03T18:56:00+00:00", 14.405, 14.41, 14.4, 14.405, 17826.0], ["2026-09-03T18:57:00+00:00", 14.4, 14.41, 14.4, 14.405, 10307.0], ["2026-09-03T18:58:00+00:00", 14.405, 14.41, 14.4, 14.405, 35808.0], ["2026-09-03T18:59:00+00:00", 14.405, 14.41, 14.4, 14.4, 23688.0], ["2026-09-03T19:00:00+00:00", 14.4, 14.405, 14.39, 14.395, 95687.0], ["2026-09-03T19:01:00+00:00", 14.4, 14.4, 14.3901, 14.395, 26904.0], ["2026-09-03T19:02:00+00:00", 14.395, 14.395, 14.39, 14.3901, 33615.0], ["2026-09-03T19:03:00+00:00", 14.39, 14.39, 14.38, 14.385, 68416.0], ["2026-09-03T19:04:00+00:00", 14.38, 14.3899, 14.38, 14.3801, 18838.0], ["2026-09-03T19:05:00+00:00", 14.39, 14.4, 14.38, 14.395, 94653.0], ["2026-09-03T19:06:00+00:00", 14.395, 14.4, 14.385, 14.385, 71208.0], ["2026-09-03T19:07:00+00:00", 14.385, 14.4, 14.385, 14.4, 59994.0], ["2026-09-03T19:08:00+00:00", 14.4, 14.41, 14.39, 14.39, 113157.0], ["2026-09-03T19:09:00+00:00", 14.39, 14.4, 14.38, 14.395, 115366.0], ["2026-09-03T19:10:00+00:00", 14.4, 14.4, 14.3901, 14.4, 29664.0], ["2026-09-03T19:11:00+00:00", 14.4, 14.4, 14.39, 14.395, 35316.0], ["2026-09-03T19:12:00+00:00", 14.3999, 14.3999, 14.3901, 14.395, 10422.0], ["2026-09-03T19:13:00+00:00", 14.4, 14.4, 14.39, 14.3933, 29686.0], ["2026-09-03T19:14:00+00:00", 14.395, 14.4, 14.39, 14.4, 16962.0], ["2026-09-03T19:15:00+00:00", 14.4, 14.42, 14.395, 14.4101, 112151.0], ["2026-09-03T19:16:00+00:00", 14.415, 14.42, 14.41, 14.415, 48325.0], ["2026-09-03T19:17:00+00:00", 14.415, 14.415, 14.405, 14.405, 45149.0], ["2026-09-03T19:18:00+00:00", 14.4, 14.405, 14.39, 14.395, 50854.0], ["2026-09-03T19:19:00+00:00", 14.395, 14.405, 14.39, 14.405, 46379.0], ["2026-09-03T19:20:00+00:00", 14.405, 14.4099, 14.4, 14.405, 47494.0], ["2026-09-03T19:21:00+00:00", 14.4, 14.41, 14.4, 14.4, 51004.0], ["2026-09-03T19:22:00+00:00", 14.4, 14.4, 14.39, 14.395, 60575.0], ["2026-09-03T19:23:00+00:00", 14.3915, 14.4, 14.39, 14.395, 30533.0], ["2026-09-03T19:24:00+00:00", 14.4, 14.4, 14.385, 14.385, 136293.0], ["2026-09-03T19:25:00+00:00", 14.38, 14.39, 14.38, 14.39, 49739.0], ["2026-09-03T19:26:00+00:00", 14.38, 14.38, 14.37, 14.375, 138568.0], ["2026-09-03T19:27:00+00:00", 14.3785, 14.39, 14.375, 14.39, 98689.0], ["2026-09-03T19:28:00+00:00", 14.385, 14.39, 14.38, 14.39, 24973.0], ["2026-09-03T19:29:00+00:00", 14.385, 14.39, 14.3801, 14.385, 27641.0], ["2026-09-03T19:30:00+00:00", 14.385, 14.4, 14.38, 14.39, 120701.0], ["2026-09-03T19:31:00+00:00", 14.3999, 14.4, 14.39, 14.395, 39654.0], ["2026-09-03T19:32:00+00:00", 14.395, 14.4, 14.39, 14.3999, 51211.0], ["2026-09-03T19:33:00+00:00", 14.395, 14.4, 14.39, 14.395, 25575.0], ["2026-09-03T19:34:00+00:00", 14.4, 14.4, 14.39, 14.3934, 53420.0], ["2026-09-03T19:35:00+00:00", 14.395, 14.4, 14.39, 14.39, 28832.0], ["2026-09-03T19:36:00+00:00", 14.395, 14.41, 14.395, 14.405, 79142.0], ["2026-09-03T19:37:00+00:00", 14.405, 14.42, 14.405, 14.42, 40448.0], ["2026-09-03T19:38:00+00:00", 14.42, 14.42, 14.4, 14.4, 231267.0], ["2026-09-03T19:39:00+00:00", 14.4, 14.405, 14.39, 14.3901, 63819.0], ["2026-09-03T19:40:00+00:00", 14.395, 14.4, 14.39, 14.395, 78403.0], ["2026-09-03T19:41:00+00:00", 14.395, 14.4, 14.39, 14.4, 28104.0], ["2026-09-03T19:42:00+00:00", 14.4, 14.41, 14.385, 14.41, 353630.0], ["2026-09-03T19:43:00+00:00", 14.4085, 14.43, 14.4001, 14.425, 323131.0], ["2026-09-03T19:44:00+00:00", 14.425, 14.43, 14.42, 14.425, 47451.0], ["2026-09-03T19:45:00+00:00", 14.43, 14.43, 14.41, 14.41, 158856.0], ["2026-09-03T19:46:00+00:00", 14.41, 14.4199, 14.4, 14.405, 90406.0], ["2026-09-03T19:47:00+00:00", 14.41, 14.41, 14.4, 14.405, 78706.0], ["2026-09-03T19:48:00+00:00", 14.405, 14.405, 14.39, 14.3925, 110081.0], ["2026-09-03T19:49:00+00:00", 14.395, 14.41, 14.39, 14.4, 111220.0], ["2026-09-03T19:50:00+00:00", 14.405, 14.41, 14.39, 14.405, 135867.0], ["2026-09-03T19:51:00+00:00", 14.4, 14.41, 14.4, 14.405, 50592.0], ["2026-09-03T19:52:00+00:00", 14.4, 14.405, 14.4, 14.405, 46711.0], ["2026-09-03T19:53:00+00:00", 14.4, 14.41, 14.39, 14.39, 144604.0], ["2026-09-03T19:54:00+00:00", 14.395, 14.3999, 14.39, 14.39, 78056.0], ["2026-09-03T19:55:00+00:00", 14.39, 14.395, 14.38, 14.385, 122145.0], ["2026-09-03T19:56:00+00:00", 14.385, 14.4, 14.38, 14.385, 252338.0], ["2026-09-03T19:57:00+00:00", 14.385, 14.4, 14.38, 14.39, 218434.0], ["2026-09-03T19:58:00+00:00", 14.395, 14.405, 14.39, 14.395, 354909.0], ["2026-09-03T19:59:00+00:00", 14.395, 14.41, 14.38, 14.41, 1121845.0], ["2026-09-03T20:00:00+00:00", 14.4105, 14.4105, 14.41, 14.41, 2205.0]]