[["2026-09-03T13:30:00+00:00", 13.95, 13.98, 13.87, 13.8963, 184865.0], ["2026-09-03T13:31:00+00:00", 13.89, 14.02, 13.8601, 13.995, 189571.0], ["2026-09-03T13:32:00+00:00", 13.995, 14.005, 13.94, 13.99, 71341.0], ["2026-09-03T13:33:00+00:00", 14.0, 14.12, 14.0, 14.12, 134214.0], ["2026-09-03T13:34:00+00:00", 14.13, 14.15, 14.1, 14.14, 43593.0], ["2026-09-03T13:35:00+00:00", 14.135, 14.15, 14.07, 14.1075, 69033.0], ["2026-09-03T13:36:00+00:00", 14.1, 14.1, 14.04, 14.09, 78633.0], ["2026-09-03T13:37:00+00:00", 14.09, 14.125, 14.08, 14.09, 153142.0], ["2026-09-03T13:38:00+00:00", 14.09, 14.1, 14.0101, 14.015, 69090.0], ["2026-09-03T13:39:00+00:00", 14.0259, 14.065, 14.02, 14.025, 122793.0], ["2026-09-03T13:40:00+00:00", 14.03, 14.045, 13.98, 14.005, 51604.0], ["2026-09-03T13:41:00+00:00", 14.0, 14.025, 13.99, 14.015, 83103.0], ["2026-09-03T13:42:00+00:00", 14.02, 14.12, 14.0, 14.08, 213092.0], ["2026-09-03T13:43:00+00:00", 14.07, 14.1875, 14.065, 14.1875, 181590.0], ["2026-09-03T13:44:00+00:00", 14.185, 14.22, 14.185, 14.2101, 77095.0], ["2026-09-03T13:45:00+00:00", 14.215, 14.295, 14.215, 14.29, 209148.0], ["2026-09-03T13:46:00+00:00", 14.285, 14.32, 14.235, 14.235, 192680.0], ["2026-09-03T13:47:00+00:00", 14.235, 14.24, 14.182, 14.182, 40425.0], ["2026-09-03T13:48:00+00:00", 14.185, 14.205, 14.14, 14.15, 55942.0], ["2026-09-03T13:49:00+00:00", 14.15, 14.15, 14.1, 14.14, 104699.0], ["2026-09-03T13:50:00+00:00", 14.14, 14.17, 14.135, 14.165, 59342.0], ["2026-09-03T13:51:00+00:00", 14.165, 14.165, 14.09, 14.105, 29187.0], ["2026-09-03T13:52:00+00:00", 14.11, 14.135, 14.11, 14.132, 24835.0], ["2026-09-03T13:53:00+00:00", 14.1348, 14.1351, 14.105, 14.105, 34034.0], ["2026-09-03T13:54:00+00:00", 14.1081, 14.12, 14.075, 14.075, 34008.0], ["2026-09-03T13:55:00+00:00", 14.07, 14.07, 14.05, 14.055, 16553.0], ["2026-09-03T13:56:00+00:00", 14.05, 14.14, 14.05, 14.115, 55073.0], ["2026-09-03T13:57:00+00:00", 14.115, 14.14, 14.11, 14.12, 17574.0], ["2026-09-03T13:58:00+00:00", 14.12, 14.12, 14.11, 14.11, 35625.0], ["2026-09-03T13:59:00+00:00", 14.115, 14.13, 14.105, 14.105, 32189.0], ["2026-09-03T14:00:00+00:00", 14.105, 14.125, 14.075, 14.08, 91508.0], ["2026-09-03T14:01:00+00:00", 14.075, 14.075, 14.025, 14.025, 78906.0], ["2026-09-03T14:02:00+00:00", 14.025, 14.025, 13.98, 14.015, 78720.0], ["2026-09-03T14:03:00+00:00", 14.015, 14.015, 13.985, 13.995, 26402.0], ["2026-09-03T14:04:00+00:00", 13.995, 14.005, 13.97, 13.995, 85470.0], ["2026-09-03T14:05:00+00:00", 13.995, 14.025, 13.995, 14.0, 59020.0], ["2026-09-03T14:06:00+00:00", 14.005, 14.03, 13.995, 14.015, 33215.0], ["2026-09-03T14:07:00+00:00", 14.015, 14.025, 14.005, 14.015, 97256.0], ["2026-09-03T14:08:00+00:00", 14.015, 14.035, 14.015, 14.025, 43576.0], ["2026-09-03T14:09:00+00:00", 14.025, 14.035, 14.025, 14.035, 17571.0], ["2026-09-03T14:10:00+00:00", 14.035, 14.04, 13.96, 13.965, 177831.0], ["2026-09-03T14:11:00+00:00", 13.96, 13.975, 13.95, 13.965, 74451.0], ["2026-09-03T14:12:00+00:00", 13.97, 13.995, 13.97, 13.982, 74005.0], ["2026-09-03T14:13:00+00:00", 13.9801, 13.995, 13.97, 13.97, 26850.0], ["2026-09-03T14:14:00+00:00", 13.97, 13.975, 13.945, 13.975, 19581.0], ["2026-09-03T14:15:00+00:00", 13.975, 13.99, 13.97, 13.975, 16681.0], ["2026-09-03T14:16:00+00:00", 13.975, 13.98, 13.92, 13.925, 60578.0], ["2026-09-03T14:17:00+00:00", 13.925, 13.935, 13.92, 13.925, 19973.0], ["2026-09-03T14:18:00+00:00", 13.925, 13.925, 13.915, 13.9199, 19824.0], ["2026-09-03T14:19:00+00:00", 13.9181, 13.956, 13.9181, 13.935, 107139.0], ["2026-09-03T14:20:00+00:00", 13.93, 13.955, 13.925, 13.95, 58027.0], ["2026-09-03T14:21:00+00:00", 13.95, 13.965, 13.93, 13.935, 80362.0], ["2026-09-03T14:22:00+00:00", 13.935, 13.935, 13.905, 13.915, 29056.0], ["2026-09-03T14:23:00+00:00", 13.915, 13.915, 13.895, 13.895, 67829.0], ["2026-09-03T14:24:00+00:00", 13.895, 13.905, 13.89, 13.895, 15633.0], ["2026-09-03T14:25:00+00:00", 13.89, 13.93, 13.89, 13.925, 39184.0], ["2026-09-03T14:26:00+00:00", 13.925, 13.935, 13.895, 13.9, 68240.0], ["2026-09-03T14:27:00+00:00", 13.9099, 13.925, 13.9001, 13.915, 25286.0], ["2026-09-03T14:28:00+00:00", 13.915, 13.92, 13.88, 13.882, 66840.0], ["2026-09-03T14:29:00+00:00", 13.885, 13.91, 13.885, 13.895, 25168.0], ["2026-09-03T14:30:00+00:00", 13.9, 13.925, 13.9, 13.915, 22913.0], ["2026-09-03T14:31:00+00:00", 13.915, 13.93, 13.91, 13.93, 35847.0], ["2026-09-03T14:32:00+00:00", 13.925, 13.925, 13.915, 13.92, 10069.0], ["2026-09-03T14:33:00+00:00", 13.925, 13.935, 13.905, 13.905, 23751.0], ["2026-09-03T14:34:00+00:00", 13.905, 13.905, 13.89, 13.895, 24168.0], ["2026-09-03T14:35:00+00:00", 13.9, 13.905, 13.895, 13.905, 25100.0], ["2026-09-03T14:36:00+00:00", 13.905, 13.915, 13.885, 13.905, 90686.0], ["2026-09-03T14:37:00+00:00", 13.905, 13.915, 13.895, 13.9088, 19385.0], ["2026-09-03T14:38:00+00:00", 13.91, 13.93, 13.9, 13.91, 37913.0], ["2026-09-03T14:39:00+00:00", 13.905, 13.905, 13.89, 13.9003, 17007.0], ["2026-09-03T14:40:00+00:00", 13.9, 13.905, 13.88, 13.88, 26135.0], ["2026-09-03T14:41:00+00:00", 13.89, 13.9, 13.875, 13.9, 23416.0], ["2026-09-03T14:42:00+00:00", 13.9, 13.915, 13.9, 13.915, 15581.0], ["2026-09-03T14:43:00+00:00", 13.915, 13.915, 13.895, 13.895, 18777.0], ["2026-09-03T14:44:00+00:00", 13.895, 13.9, 13.88, 13.9, 16977.0], ["2026-09-03T14:45:00+00:00", 13.895, 13.925, 13.895, 13.925, 21026.0], ["2026-09-03T14:46:00+00:00", 13.925, 13.93, 13.915, 13.925, 33062.0], ["2026-09-03T14:47:00+00:00", 13.93, 13.95, 13.915, 13.9435, 69451.0], ["2026-09-03T14:48:00+00:00", 13.95, 13.95, 13.935, 13.9362, 18283.0], ["2026-09-03T14:49:00+00:00", 13.935, 13.935, 13.925, 13.93, 14624.0], ["2026-09-03T14:50:00+00:00", 13.93, 13.935, 13.92, 13.92, 12138.0], ["2026-09-03T14:51:00+00:00", 13.915, 13.92, 13.9, 13.9022, 29922.0], ["2026-09-03T14:52:00+00:00", 13.905, 13.91, 13.895, 13.91, 23308.0], ["2026-09-03T14:53:00+00:00", 13.91, 13.915, 13.885, 13.895, 33545.0], ["2026-09-03T14:54:00+00:00", 13.89, 13.9, 13.88, 13.9, 72143.0], ["2026-09-03T14:55:00+00:00", 13.895, 13.895, 13.875, 13.875, 16054.0], ["2026-09-03T14:56:00+00:00", 13.875, 13.88, 13.82, 13.865, 205427.0], ["2026-09-03T14:57:00+00:00", 13.865, 13.895, 13.855, 13.895, 44450.0], ["2026-09-03T14:58:00+00:00", 13.8964, 13.9, 13.885, 13.885, 26397.0], ["2026-09-03T14:59:00+00:00", 13.885, 13.915, 13.88, 13.905, 46940.0], ["2026-09-03T15:00:00+00:00", 13.905, 13.915, 13.885, 13.885, 36534.0], ["2026-09-03T15:01:00+00:00", 13.885, 13.905, 13.88, 13.885, 23373.0], ["2026-09-03T15:02:00+00:00", 13.8857, 13.895, 13.885, 13.89, 26594.0], ["2026-09-03T15:03:00+00:00", 13.89, 13.895, 13.88, 13.885, 40698.0], ["2026-09-03T15:04:00+00:00", 13.885, 13.905, 13.88, 13.905, 20515.0], ["2026-09-03T15:05:00+00:00", 13.91, 13.92, 13.91, 13.9188, 28969.0], ["2026-09-03T15:06:00+00:00", 13.915, 13.925, 13.915, 13.925, 26690.0], ["2026-09-03T15:07:00+00:00", 13.92, 13.93, 13.915, 13.93, 51354.0], ["2026-09-03T15:08:00+00:00", 13.93, 13.935, 13.915, 13.915, 58305.0], ["2026-09-03T15:09:00+00:00", 13.9181, 13.9281, 13.91, 13.92, 41165.0], ["2026-09-03T15:10:00+00:00", 13.925, 13.935, 13.915, 13.93, 70735.0], ["2026-09-03T15:11:00+00:00", 13.925, 13.925, 13.915, 13.915, 17396.0], ["2026-09-03T15:12:00+00:00", 13.915, 13.935, 13.9144, 13.93, 49848.0], ["2026-09-03T15:13:00+00:00", 13.93, 13.935, 13.91, 13.915, 35229.0], ["2026-09-03T15:14:00+00:00", 13.915, 13.92, 13.91, 13.915, 7783.0], ["2026-09-03T15:15:00+00:00", 13.915, 13.93, 13.91, 13.925, 33651.0], ["2026-09-03T15:16:00+00:00", 13.93, 13.965, 13.925, 13.965, 81134.0], ["2026-09-03T15:17:00+00:00", 13.965, 13.985, 13.945, 13.9831, 107843.0], ["2026-09-03T15:18:00+00:00", 13.985, 14.0, 13.975, 13.995, 88715.0], ["2026-09-03T15:19:00+00:00", 13.99, 14.03, 13.99, 14.025, 265839.0], ["2026-09-03T15:20:00+00:00", 14.03, 14.075, 14.03, 14.075, 162216.0], ["2026-09-03T15:21:00+00:00", 14.075, 14.075, 14.05, 14.065, 41084.0], ["2026-09-03T15:22:00+00:00", 14.06, 14.075, 14.055, 14.065, 94123.0], ["2026-09-03T15:23:00+00:00", 14.065, 14.076, 14.0642, 14.075, 47694.0], ["2026-09-03T15:24:00+00:00", 14.075, 14.075, 14.07, 14.07, 49510.0], ["2026-09-03T15:25:00+00:00", 14.07, 14.08, 14.065, 14.075, 35482.0], ["2026-09-03T15:26:00+00:00", 14.075, 14.1, 14.07, 14.095, 29312.0], ["2026-09-03T15:27:00+00:00", 14.1, 14.11, 14.095, 14.11, 44134.0], ["2026-09-03T15:28:00+00:00", 14.11, 14.12, 14.1, 14.115, 58379.0], ["2026-09-03T15:29:00+00:00", 14.12, 14.14, 14.115, 14.14, 108016.0], ["2026-09-03T15:30:00+00:00", 14.135, 14.16, 14.135, 14.16, 37731.0], ["2026-09-03T15:31:00+00:00", 14.16, 14.16, 14.13, 14.135, 80545.0], ["2026-09-03T15:32:00+00:00", 14.13, 14.155, 14.125, 14.135, 78656.0], ["2026-09-03T15:33:00+00:00", 14.135, 14.14, 14.1228, 14.1228, 102064.0], ["2026-09-03T15:34:00+00:00", 14.125, 14.145, 14.125, 14.145, 81162.0], ["2026-09-03T15:35:00+00:00", 14.145, 14.15, 14.105, 14.105, 102104.0], ["2026-09-03T15:36:00+00:00", 14.105, 14.105, 14.08, 14.095, 96729.0], ["2026-09-03T15:37:00+00:00", 14.09, 14.115, 14.085, 14.105, 98635.0], ["2026-09-03T15:38:00+00:00", 14.105, 14.115, 14.095, 14.115, 100795.0], ["2026-09-03T15:39:00+00:00", 14.1101, 14.115, 14.1, 14.105, 25141.0], ["2026-09-03T15:40:00+00:00", 14.105, 14.115, 14.09, 14.09, 113075.0], ["2026-09-03T15:41:00+00:00", 14.095, 14.095, 14.04, 14.04, 526161.0], ["2026-09-03T15:42:00+00:00", 14.045, 14.095, 14.035, 14.095, 817603.0], ["2026-09-03T15:43:00+00:00", 14.095, 14.12, 14.095, 14.11, 32615.0], ["2026-09-03T15:44:00+00:00", 14.11, 14.115, 14.085, 14.085, 61348.0], ["2026-09-03T15:45:00+00:00", 14.08, 14.105, 14.08, 14.1, 35923.0], ["2026-09-03T15:46:00+00:00", 14.105, 14.115, 14.1, 14.11, 54316.0], ["2026-09-03T15:47:00+00:00", 14.105, 14.11, 14.09, 14.0901, 54766.0], ["2026-09-03T15:48:00+00:00", 14.095, 14.1, 14.095, 14.095, 5876.0], ["2026-09-03T15:49:00+00:00", 14.095, 14.095, 14.09, 14.095, 15959.0], ["2026-09-03T15:50:00+00:00", 14.09, 14.095, 14.07, 14.075, 64455.0], ["2026-09-03T15:51:00+00:00", 14.075, 14.09, 14.055, 14.07, 210207.0], ["2026-09-03T15:52:00+00:00", 14.07, 14.08, 14.065, 14.065, 35238.0], ["2026-09-03T15:53:00+00:00", 14.065, 14.09, 14.0639, 14.0881, 59251.0], ["2026-09-03T15:54:00+00:00", 14.085, 14.12, 14.085, 14.115, 128401.0], ["2026-09-03T15:55:00+00:00", 14.11, 14.115, 14.11, 14.115, 13751.0], ["2026-09-03T15:56:00+00:00", 14.115, 14.115, 14.095, 14.105, 39497.0], ["2026-09-03T15:57:00+00:00", 14.11, 14.11, 14.1, 14.105, 13751.0], ["2026-09-03T15:58:00+00:00", 14.105, 14.105, 14.1, 14.105, 7921.0], ["2026-09-03T15:59:00+00:00", 14.105, 14.13, 14.1, 14.13, 55678.0], ["2026-09-03T16:00:00+00:00", 14.125, 14.13, 14.115, 14.125, 50917.0], ["2026-09-03T16:01:00+00:00", 14.125, 14.1299, 14.11, 14.11, 39360.0], ["2026-09-03T16:02:00+00:00", 14.11, 14.1151, 14.11, 14.115, 15066.0], ["2026-09-03T16:03:00+00:00", 14.11, 14.115, 14.105, 14.115, 25644.0], ["2026-09-03T16:04:00+00:00", 14.115, 14.115, 14.1, 14.105, 19668.0], ["2026-09-03T16:05:00+00:00", 14.105, 14.115, 14.09, 14.095, 53646.0], ["2026-09-03T16:06:00+00:00", 14.095, 14.1, 14.08, 14.085, 54916.0], ["2026-09-03T16:07:00+00:00", 14.0849, 14.095, 14.08, 14.09, 45170.0], ["2026-09-03T16:08:00+00:00", 14.09, 14.095, 14.085, 14.085, 17827.0], ["2026-09-03T16:09:00+00:00", 14.085, 14.085, 14.06, 14.065, 44170.0], ["2026-09-03T16:10:00+00:00", 14.065, 14.095, 14.065, 14.075, 142173.0], ["2026-09-03T16:11:00+00:00", 14.08, 14.08, 14.07, 14.075, 14798.0], ["2026-09-03T16:12:00+00:00", 14.08, 14.08, 14.07, 14.07, 13984.0], ["2026-09-03T16:13:00+00:00", 14.071, 14.071, 14.06, 14.0614, 52608.0], ["2026-09-03T16:14:00+00:00", 14.06, 14.09, 14.06, 14.075, 96713.0], ["2026-09-03T16:15:00+00:00", 14.075, 14.08, 14.07, 14.075, 18089.0], ["2026-09-03T16:16:00+00:00", 14.075, 14.085, 14.075, 14.085, 68391.0], ["2026-09-03T16:17:00+00:00", 14.0851, 14.0851, 14.07, 14.075, 12990.0], ["2026-09-03T16:18:00+00:00", 14.07, 14.075, 14.07, 14.07, 8259.0], ["2026-09-03T16:19:00+00:00", 14.075, 14.085, 14.07, 14.085, 16403.0], ["2026-09-03T16:20:00+00:00", 14.08, 14.085, 14.065, 14.08, 32237.0], ["2026-09-03T16:21:00+00:00", 14.085, 14.085, 14.08, 14.08, 2924.0], ["2026-09-03T16:22:00+00:00", 14.08, 14.09, 14.07, 14.075, 16239.0], ["2026-09-03T16:23:00+00:00", 14.075, 14.075, 14.065, 14.07, 25307.0], ["2026-09-03T16:24:00+00:00", 14.07, 14.105, 14.065, 14.1, 84621.0], ["2026-09-03T16:25:00+00:00", 14.105, 14.105, 14.095, 14.1, 23621.0], ["2026-09-03T16:26:00+00:00", 14.095, 14.095, 14.085, 14.09, 30037.0], ["2026-09-03T16:27:00+00:00", 14.09, 14.095, 14.085, 14.0899, 43950.0], ["2026-09-03T16:28:00+00:00", 14.085, 14.09, 14.0819, 14.085, 5840.0], ["2026-09-03T16:29:00+00:00", 14.09, 14.095, 14.085, 14.095, 17187.0], ["2026-09-03T16:30:00+00:00", 14.1, 14.1, 14.09, 14.1, 20970.0], ["2026-09-03T16:31:00+00:00", 14.1, 14.105, 14.0901, 14.095, 74480.0], ["2026-09-03T16:32:00+00:00", 14.095, 14.1, 14.085, 14.095, 81287.0], ["2026-09-03T16:33:00+00:00", 14.095, 14.1, 14.075, 14.085, 35595.0], ["2026-09-03T16:34:00+00:00", 14.085, 14.085, 14.08, 14.085, 108328.0], ["2026-09-03T16:35:00+00:00", 14.08, 14.08, 14.07, 14.075, 19533.0], ["2026-09-03T16:36:00+00:00", 14.075, 14.075, 14.0625, 14.065, 31038.0], ["2026-09-03T16:37:00+00:00", 14.065, 14.065, 14.055, 14.055, 41489.0], ["2026-09-03T16:38:00+00:00", 14.0599, 14.08, 14.055, 14.07, 50272.0], ["2026-09-03T16:39:00+00:00", 14.075, 14.075, 14.052, 14.06, 84030.0], ["2026-09-03T16:40:00+00:00", 14.06, 14.06, 14.035, 14.045, 46944.0], ["2026-09-03T16:41:00+00:00", 14.045, 14.055, 14.045, 14.045, 57320.0], ["2026-09-03T16:42:00+00:00", 14.045, 14.055, 14.035, 14.05, 38385.0], ["2026-09-03T16:43:00+00:00", 14.045, 14.055, 14.045, 14.055, 30209.0], ["2026-09-03T16:44:00+00:00", 14.05, 14.055, 14.05, 14.055, 20060.0], ["2026-09-03T16:45:00+00:00", 14.055, 14.08, 14.05, 14.065, 73909.0], ["2026-09-03T16:46:00+00:00", 14.0699, 14.095, 14.06, 14.095, 169597.0], ["2026-09-03T16:47:00+00:00", 14.095, 14.105, 14.09, 14.105, 58392.0], ["2026-09-03T16:48:00+00:00", 14.105, 14.11, 14.095, 14.105, 92896.0], ["2026-09-03T16:49:00+00:00", 14.1, 14.1181, 14.09, 14.115, 87442.0], ["2026-09-03T16:50:00+00:00", 14.115, 14.12, 14.11, 14.12, 92053.0], ["2026-09-03T16:51:00+00:00", 14.12, 14.135, 14.1, 14.11, 224987.0], ["2026-09-03T16:52:00+00:00", 14.11, 14.12, 14.11, 14.115, 7484.0], ["2026-09-03T16:53:00+00:00", 14.115, 14.13, 14.115, 14.13, 45606.0], ["2026-09-03T16:54:00+00:00", 14.125, 14.14, 14.12, 14.1303, 114635.0], ["2026-09-03T16:55:00+00:00", 14.13, 14.135, 14.125, 14.135, 15193.0], ["2026-09-03T16:56:00+00:00", 14.13, 14.13, 14.125, 14.125, 33925.0], ["2026-09-03T16:57:00+00:00", 14.12, 14.125, 14.115, 14.125, 77148.0], ["2026-09-03T16:58:00+00:00", 14.125, 14.13, 14.125, 14.125, 33176.0], ["2026-09-03T16:59:00+00:00", 14.125, 14.14, 14.125, 14.1301, 34740.0], ["2026-09-03T17:00:00+00:00", 14.14, 14.15, 14.135, 14.135, 36150.0], ["2026-09-03T17:01:00+00:00", 14.14, 14.15, 14.14, 14.145, 45947.0], ["2026-09-03T17:02:00+00:00", 14.1496, 14.16, 14.14, 14.15, 82924.0], ["2026-09-03T17:03:00+00:00", 14.145, 14.165, 14.145, 14.165, 30281.0], ["2026-09-03T17:04:00+00:00", 14.16, 14.165, 14.15, 14.155, 78788.0], ["2026-09-03T17:05:00+00:00", 14.155, 14.17, 14.155, 14.17, 74388.0], ["2026-09-03T17:06:00+00:00", 14.17, 14.1764, 14.155, 14.155, 258920.0], ["2026-09-03T17:07:00+00:00", 14.155, 14.16, 14.15, 14.155, 33616.0], ["2026-09-03T17:08:00+00:00", 14.155, 14.155, 14.145, 14.145, 6948.0], ["2026-09-03T17:09:00+00:00", 14.14, 14.145, 14.13, 14.136, 28130.0], ["2026-09-03T17:10:00+00:00", 14.135, 14.145, 14.135, 14.135, 13237.0], ["2026-09-03T17:11:00+00:00", 14.135, 14.145, 14.135, 14.135, 23488.0], ["2026-09-03T17:12:00+00:00", 14.135, 14.135, 14.135, 14.135, 10067.0], ["2026-09-03T17:13:00+00:00", 14.13, 14.15, 14.13, 14.14, 20783.0], ["2026-09-03T17:14:00+00:00", 14.14, 14.145, 14.135, 14.145, 51053.0], ["2026-09-03T17:15:00+00:00", 14.145, 14.16, 14.14, 14.155, 60942.0], ["2026-09-03T17:16:00+00:00", 14.155, 14.19, 14.155, 14.155, 135114.0], ["2026-09-03T17:17:00+00:00", 14.155, 14.16, 14.1519, 14.155, 8872.0], ["2026-09-03T17:18:00+00:00", 14.16, 14.17, 14.16, 14.165, 7704.0], ["2026-09-03T17:19:00+00:00", 14.165, 14.17, 14.15, 14.15, 22877.0], ["2026-09-03T17:20:00+00:00", 14.155, 14.155, 14.15, 14.155, 26651.0], ["2026-09-03T17:21:00+00:00", 14.16, 14.16, 14.145, 14.145, 19462.0], ["2026-09-03T17:22:00+00:00", 14.14, 14.17, 14.14, 14.17, 26391.0], ["2026-09-03T17:23:00+00:00", 14.175, 14.2, 14.17, 14.2, 38901.0], ["2026-09-03T17:24:00+00:00", 14.195, 14.21, 14.19, 14.205, 33695.0], ["2026-09-03T17:25:00+00:00", 14.21, 14.23, 14.2, 14.205, 80344.0], ["2026-09-03T17:26:00+00:00", 14.21, 14.23, 14.2, 14.225, 36551.0], ["2026-09-03T17:27:00+00:00", 14.23, 14.245, 14.23, 14.235, 95288.0], ["2026-09-03T17:28:00+00:00", 14.235, 14.235, 14.22, 14.225, 57488.0], ["2026-09-03T17:29:00+00:00", 14.225, 14.2271, 14.22, 14.22, 10675.0], ["2026-09-03T17:30:00+00:00", 14.225, 14.24, 14.225, 14.235, 52074.0], ["2026-09-03T17:31:00+00:00", 14.235, 14.24, 14.235, 14.24, 32130.0], ["2026-09-03T17:32:00+00:00", 14.2399, 14.26, 14.2349, 14.255, 66865.0], ["2026-09-03T17:33:00+00:00", 14.26, 14.26, 14.235, 14.2372, 116268.0], ["2026-09-03T17:34:00+00:00", 14.235, 14.25, 14.235, 14.2369, 66876.0], ["2026-09-03T17:35:00+00:00", 14.235, 14.24, 14.23, 14.235, 35962.0], ["2026-09-03T17:36:00+00:00", 14.24, 14.245, 14.22, 14.225, 75375.0], ["2026-09-03T17:37:00+00:00", 14.225, 14.235, 14.22, 14.22, 19363.0], ["2026-09-03T17:38:00+00:00", 14.22, 14.2274, 14.215, 14.2274, 61472.0], ["2026-09-03T17:39:00+00:00", 14.225, 14.25, 14.225, 14.245, 43692.0], ["2026-09-03T17:40:00+00:00", 14.25, 14.255, 14.24, 14.245, 65649.0], ["2026-09-03T17:41:00+00:00", 14.24, 14.2401, 14.235, 14.24, 54426.0], ["2026-09-03T17:42:00+00:00", 14.235, 14.24, 14.225, 14.23, 46631.0], ["2026-09-03T17:43:00+00:00", 14.2201, 14.23, 14.21, 14.225, 38500.0], ["2026-09-03T17:44:00+00:00", 14.225, 14.24, 14.2238, 14.23, 56319.0], ["2026-09-03T17:45:00+00:00", 14.225, 14.24, 14.22, 14.24, 56513.0], ["2026-09-03T17:46:00+00:00", 14.235, 14.24, 14.225, 14.235, 97615.0], ["2026-09-03T17:47:00+00:00", 14.235, 14.235, 14.225, 14.225, 27290.0], ["2026-09-03T17:48:00+00:00", 14.225, 14.23, 14.2245, 14.2245, 2978.0], ["2026-09-03T17:49:00+00:00", 14.2276, 14.2276, 14.215, 14.2151, 20443.0], ["2026-09-03T17:50:00+00:00", 14.215, 14.221, 14.215, 14.215, 23586.0], ["2026-09-03T17:51:00+00:00", 14.22, 14.22, 14.215, 14.2199, 8374.0], ["2026-09-03T17:52:00+00:00", 14.215, 14.22, 14.2101, 14.22, 29312.0], ["2026-09-03T17:53:00+00:00", 14.22, 14.22, 14.215, 14.215, 16598.0], ["2026-09-03T17:54:00+00:00", 14.215, 14.235, 14.21, 14.215, 48268.0], ["2026-09-03T17:55:00+00:00", 14.22, 14.22, 14.2101, 14.22, 13954.0], ["2026-09-03T17:56:00+00:00", 14.22, 14.225, 14.215, 14.215, 36926.0], ["2026-09-03T17:57:00+00:00", 14.215, 14.23, 14.18, 14.185, 71745.0], ["2026-09-03T17:58:00+00:00", 14.18, 14.19, 14.18, 14.185, 9931.0], ["2026-09-03T17:59:00+00:00", 14.185, 14.2, 14.18, 14.195, 30712.0], ["2026-09-03T18:00:00+00:00", 14.2, 14.205, 14.195, 14.195, 18252.0], ["2026-09-03T18:01:00+00:00", 14.19, 14.195, 14.175, 14.175, 33543.0], ["2026-09-03T18:02:00+00:00", 14.1738, 14.175, 14.155, 14.165, 98514.0], ["2026-09-03T18:03:00+00:00", 14.165, 14.175, 14.165, 14.175, 38103.0], ["2026-09-03T18:04:00+00:00", 14.175, 14.19, 14.175, 14.19, 31863.0], ["2026-09-03T18:05:00+00:00", 14.185, 14.185, 14.175, 14.175, 25809.0], ["2026-09-03T18:06:00+00:00", 14.175, 14.18, 14.17, 14.175, 34172.0], ["2026-09-03T18:07:00+00:00", 14.18, 14.18, 14.1702, 14.175, 11440.0], ["2026-09-03T18:08:00+00:00", 14.175, 14.185, 14.171, 14.175, 52668.0], ["2026-09-03T18:09:00+00:00", 14.175, 14.1899, 14.17, 14.185, 45409.0], ["2026-09-03T18:10:00+00:00", 14.185, 14.188, 14.175, 14.175, 27475.0], ["2026-09-03T18:11:00+00:00", 14.1719, 14.175, 14.16, 14.17, 60044.0], ["2026-09-03T18:12:00+00:00", 14.17, 14.18, 14.165, 14.175, 12102.0], ["2026-09-03T18:13:00+00:00", 14.18, 14.19, 14.175, 14.19, 208657.0], ["2026-09-03T18:14:00+00:00", 14.19, 14.195, 14.17, 14.175, 67857.0], ["2026-09-03T18:15:00+00:00", 14.17, 14.18, 14.17, 14.175, 45607.0], ["2026-09-03T18:16:00+00:00", 14.1702, 14.1702, 14.16, 14.16, 42655.0], ["2026-09-03T18:17:00+00:00", 14.165, 14.175, 14.161, 14.17, 44925.0], ["2026-09-03T18:18:00+00:00", 14.165, 14.18, 14.165, 14.18, 13921.0], ["2026-09-03T18:19:00+00:00", 14.175, 14.1881, 14.175, 14.1881, 30698.0], ["2026-09-03T18:20:00+00:00", 14.185, 14.185, 14.17, 14.175, 31772.0], ["2026-09-03T18:21:00+00:00", 14.175, 14.18, 14.175, 14.175, 6151.0], ["2026-09-03T18:22:00+00:00", 14.175, 14.1855, 14.17, 14.18, 47134.0], ["2026-09-03T18:23:00+00:00", 14.18, 14.19, 14.18, 14.185, 11566.0], ["2026-09-03T18:24:00+00:00", 14.185, 14.19, 14.185, 14.185, 47297.0], ["2026-09-03T18:25:00+00:00", 14.19, 14.195, 14.185, 14.185, 52146.0], ["2026-09-03T18:26:00+00:00", 14.185, 14.1901, 14.1801, 14.185, 45933.0], ["2026-09-03T18:27:00+00:00", 14.185, 14.19, 14.18, 14.185, 27309.0], ["2026-09-03T18:28:00+00:00", 14.185, 14.2, 14.185, 14.19, 30611.0], ["2026-09-03T18:29:00+00:00", 14.195, 14.2, 14.185, 14.19, 19486.0], ["2026-09-03T18:30:00+00:00", 14.1977, 14.2, 14.185, 14.195, 44793.0], ["2026-09-03T18:31:00+00:00", 14.2, 14.215, 14.195, 14.205, 19773.0], ["2026-09-03T18:32:00+00:00", 14.205, 14.22, 14.2, 14.215, 35282.0], ["2026-09-03T18:33:00+00:00", 14.22, 14.245, 14.2138, 14.24, 168221.0], ["2026-09-03T18:34:00+00:00", 14.235, 14.235, 14.21, 14.22, 161920.0], ["2026-09-03T18:35:00+00:00", 14.22, 14.23, 14.22, 14.23, 28723.0], ["2026-09-03T18:36:00+00:00", 14.225, 14.23, 14.2203, 14.2203, 9361.0], ["2026-09-03T18:37:00+00:00", 14.225, 14.23, 14.22, 14.225, 11919.0], ["2026-09-03T18:38:00+00:00", 14.225, 14.24, 14.225, 14.235, 35444.0], ["2026-09-03T18:39:00+00:00", 14.24, 14.25, 14.23, 14.24, 79412.0], ["2026-09-03T18:40:00+00:00", 14.245, 14.245, 14.235, 14.245, 62557.0], ["2026-09-03T18:41:00+00:00", 14.245, 14.25, 14.24, 14.245, 30609.0], ["2026-09-03T18:42:00+00:00", 14.245, 14.255, 14.235, 14.235, 71077.0], ["2026-09-03T18:43:00+00:00", 14.24, 14.26, 14.235, 14.255, 110191.0], ["2026-09-03T18:44:00+00:00", 14.2578, 14.26, 14.25, 14.255, 24491.0], ["2026-09-03T18:45:00+00:00", 14.25, 14.28, 14.25, 14.28, 88043.0], ["2026-09-03T18:46:00+00:00", 14.275, 14.2776, 14.2502, 14.265, 49122.0], ["2026-09-03T18:47:00+00:00", 14.265, 14.27, 14.26, 14.265, 40550.0], ["2026-09-03T18:48:00+00:00", 14.265, 14.28, 14.26, 14.275, 78261.0], ["2026-09-03T18:49:00+00:00", 14.275, 14.28, 14.27, 14.275, 37292.0], ["2026-09-03T18:50:00+00:00", 14.275, 14.28, 14.27, 14.28, 25590.0], ["2026-09-03T18:51:00+00:00", 14.275, 14.285, 14.27, 14.275, 48379.0], ["2026-09-03T18:52:00+00:00", 14.275, 14.29, 14.27, 14.29, 67144.0], ["2026-09-03T18:53:00+00:00", 14.2899, 14.31, 14.285, 14.31, 89054.0], ["2026-09-03T18:54:00+00:00", 14.305, 14.31, 14.3021, 14.31, 31737.0], ["2026-09-03T18:55:00+00:00", 14.305, 14.31, 14.3, 14.305, 30710.0], ["2026-09-03T18:56:00+00:00", 14.305, 14.31, 14.3, 14.305, 44009.0], ["2026-09-03T18:57:00+00:00", 14.31, 14.31, 14.3, 14.31, 31468.0], ["2026-09-03T18:58:00+00:00", 14.305, 14.32, 14.3037, 14.32, 57136.0], ["2026-09-03T18:59:00+00:00", 14.3181, 14.33, 14.315, 14.325, 153076.0], ["2026-09-03T19:00:00+00:00", 14.325, 14.33, 14.315, 14.3181, 68770.0], ["2026-09-03T19:01:00+00:00", 14.315, 14.33, 14.315, 14.325, 65530.0], ["2026-09-03T19:02:00+00:00", 14.325, 14.33, 14.3201, 14.325, 13355.0], ["2026-09-03T19:03:00+00:00", 14.33, 14.34, 14.32, 14.335, 66034.0], ["2026-09-03T19:04:00+00:00", 14.335, 14.34, 14.33, 14.34, 48898.0], ["2026-09-03T19:05:00+00:00", 14.34, 14.34, 14.3201, 14.325, 114513.0], ["2026-09-03T19:06:00+00:00", 14.33, 14.35, 14.33, 14.34, 97145.0], ["2026-09-03T19:07:00+00:00", 14.345, 14.35, 14.335, 14.34, 82980.0], ["2026-09-03T19:08:00+00:00", 14.335, 14.345, 14.3336, 14.3336, 47828.0], ["2026-09-03T19:09:00+00:00", 14.335, 14.35, 14.33, 14.345, 71207.0], ["2026-09-03T19:10:00+00:00", 14.345, 14.35, 14.33, 14.33, 49893.0], ["2026-09-03T19:11:00+00:00", 14.325, 14.33, 14.32, 14.325, 46258.0], ["2026-09-03T19:12:00+00:00", 14.33, 14.33, 14.305, 14.305, 191635.0], ["2026-09-03T19:13:00+00:00", 14.305, 14.32, 14.3, 14.305, 55551.0], ["2026-09-03T19:14:00+00:00", 14.305, 14.31, 14.29, 14.29, 43038.0], ["2026-09-03T19:15:00+00:00", 14.295, 14.3, 14.285, 14.285, 65292.0], ["2026-09-03T19:16:00+00:00", 14.285, 14.2959, 14.28, 14.295, 58287.0], ["2026-09-03T19:17:00+00:00", 14.29, 14.295, 14.29, 14.295, 33888.0], ["2026-09-03T19:18:00+00:00", 14.3, 14.3, 14.2847, 14.285, 60317.0], ["2026-09-03T19:19:00+00:00", 14.285, 14.29, 14.27, 14.275, 78622.0], ["2026-09-03T19:20:00+00:00", 14.275, 14.275, 14.26, 14.265, 74894.0], ["2026-09-03T19:21:00+00:00", 14.265, 14.265, 14.26, 14.265, 47398.0], ["2026-09-03T19:22:00+00:00", 14.265, 14.265, 14.25, 14.255, 82312.0], ["2026-09-03T19:23:00+00:00", 14.255, 14.27, 14.25, 14.27, 73376.0], ["2026-09-03T19:24:00+00:00", 14.265, 14.265, 14.24, 14.245, 83839.0], ["2026-09-03T19:25:00+00:00", 14.245, 14.255, 14.235, 14.2399, 100753.0], ["2026-09-03T19:26:00+00:00", 14.24, 14.245, 14.23, 14.245, 55851.0], ["2026-09-03T19:27:00+00:00", 14.245, 14.25, 14.24, 14.2499, 12799.0], ["2026-09-03T19:28:00+00:00", 14.25, 14.255, 14.235, 14.235, 56750.0], ["2026-09-03T19:29:00+00:00", 14.23, 14.24, 14.22, 14.225, 61941.0], ["2026-09-03T19:30:00+00:00", 14.225, 14.25, 14.225, 14.245, 63577.0], ["2026-09-03T19:31:00+00:00", 14.25, 14.25, 14.24, 14.25, 59655.0], ["2026-09-03T19:32:00+00:00", 14.245, 14.245, 14.225, 14.225, 125555.0], ["2026-09-03T19:33:00+00:00", 14.225, 14.2278, 14.2, 14.205, 109989.0], ["2026-09-03T19:34:00+00:00", 14.205, 14.21, 14.19, 14.2, 109547.0], ["2026-09-03T19:35:00+00:00", 14.195, 14.21, 14.175, 14.175, 69172.0], ["2026-09-03T19:36:00+00:00", 14.175, 14.185, 14.175, 14.185, 29116.0], ["2026-09-03T19:37:00+00:00", 14.185, 14.21, 14.1838, 14.205, 128215.0], ["2026-09-03T19:38:00+00:00", 14.2099, 14.21, 14.2, 14.205, 106868.0], ["2026-09-03T19:39:00+00:00", 14.2, 14.24, 14.2, 14.22, 159904.0], ["2026-09-03T19:40:00+00:00", 14.225, 14.23, 14.22, 14.225, 27757.0], ["2026-09-03T19:41:00+00:00", 14.225, 14.24, 14.225, 14.24, 48645.0], ["2026-09-03T19:42:00+00:00", 14.24, 14.25, 14.22, 14.225, 133077.0], ["2026-09-03T19:43:00+00:00", 14.225, 14.23, 14.215, 14.215, 73690.0], ["2026-09-03T19:44:00+00:00", 14.215, 14.22, 14.2, 14.205, 78106.0], ["2026-09-03T19:45:00+00:00", 14.205, 14.23, 14.205, 14.225, 99482.0], ["2026-09-03T19:46:00+00:00", 14.23, 14.245, 14.225, 14.235, 137612.0], ["2026-09-03T19:47:00+00:00", 14.235, 14.25, 14.225, 14.23, 77731.0], ["2026-09-03T19:48:00+00:00", 14.23, 14.23, 14.225, 14.23, 41012.0], ["2026-09-03T19:49:00+00:00", 14.23, 14.24, 14.205, 14.215, 170616.0], ["2026-09-03T19:50:00+00:00", 14.21, 14.23, 14.21, 14.22, 72872.0], ["2026-09-03T19:51:00+00:00", 14.215, 14.22, 14.19, 14.21, 167736.0], ["2026-09-03T19:52:00+00:00", 14.205, 14.22, 14.2, 14.215, 121058.0], ["2026-09-03T19:53:00+00:00", 14.215, 14.22, 14.19, 14.195, 148395.0], ["2026-09-03T19:54:00+00:00", 14.195, 14.2, 14.18, 14.185, 160622.0], ["2026-09-03T19:55:00+00:00", 14.185, 14.19, 14.17, 14.1899, 149852.0], ["2026-09-03T19:56:00+00:00", 14.185, 14.22, 14.15, 14.165, 356529.0], ["2026-09-03T19:57:00+00:00", 14.165, 14.2, 14.165, 14.2, 160802.0], ["2026-09-03T19:58:00+00:00", 14.19, 14.24, 14.19, 14.225, 456064.0], ["2026-09-03T19:59:00+00:00", 14.225, 14.24, 14.19, 14.21, 565572.0], ["2026-09-03T20:00:00+00:00", 14.22, 14.22, 14.22, 14.22, 2321274.0]]