[["2026-09-03T13:30:00+00:00", 14.67, 14.69, 14.51, 14.5411, 136524.0], ["2026-09-03T13:31:00+00:00", 14.545, 14.6595, 14.51, 14.6595, 22013.0], ["2026-09-03T13:32:00+00:00", 14.67, 14.69, 14.56, 14.585, 28350.0], ["2026-09-03T13:33:00+00:00", 14.59, 14.675, 14.555, 14.67, 88308.0], ["2026-09-03T13:34:00+00:00", 14.66, 14.66, 14.56, 14.625, 14716.0], ["2026-09-03T13:35:00+00:00", 14.61, 14.72, 14.61, 14.66, 39764.0], ["2026-09-03T13:36:00+00:00", 14.67, 14.67, 14.5301, 14.585, 22253.0], ["2026-09-03T13:37:00+00:00", 14.56, 14.56, 14.49, 14.54, 24741.0], ["2026-09-03T13:38:00+00:00", 14.54, 14.6, 14.54, 14.55, 21588.0], ["2026-09-03T13:39:00+00:00", 14.5501, 14.555, 14.4001, 14.4001, 48043.0], ["2026-09-03T13:40:00+00:00", 14.415, 14.422, 14.385, 14.39, 9639.0], ["2026-09-03T13:41:00+00:00", 14.38, 14.47, 14.38, 14.47, 9197.0], ["2026-09-03T13:42:00+00:00", 14.47, 14.5, 14.43, 14.46, 32620.0], ["2026-09-03T13:43:00+00:00", 14.465, 14.54, 14.455, 14.519, 23757.0], ["2026-09-03T13:44:00+00:00", 14.49, 14.5, 14.46, 14.5, 9020.0], ["2026-09-03T13:45:00+00:00", 14.52, 14.59, 14.52, 14.56, 10009.0], ["2026-09-03T13:46:00+00:00", 14.59, 14.6, 14.55, 14.56, 10041.0], ["2026-09-03T13:47:00+00:00", 14.55, 14.595, 14.51, 14.515, 26477.0], ["2026-09-03T13:48:00+00:00", 14.52, 14.57, 14.52, 14.57, 17453.0], ["2026-09-03T13:49:00+00:00", 14.54, 14.585, 14.54, 14.58, 12183.0], ["2026-09-03T13:50:00+00:00", 14.58, 14.595, 14.565, 14.5699, 19398.0], ["2026-09-03T13:51:00+00:00", 14.565, 14.57, 14.5511, 14.565, 8516.0], ["2026-09-03T13:52:00+00:00", 14.565, 14.61, 14.56, 14.6, 17503.0], ["2026-09-03T13:53:00+00:00", 14.615, 14.62, 14.565, 14.57, 12366.0], ["2026-09-03T13:54:00+00:00", 14.58, 14.58, 14.54, 14.555, 78582.0], ["2026-09-03T13:55:00+00:00", 14.555, 14.575, 14.55, 14.555, 11269.0], ["2026-09-03T13:56:00+00:00", 14.555, 14.59, 14.55, 14.58, 7930.0], ["2026-09-03T13:57:00+00:00", 14.58, 14.58, 14.53, 14.53, 11894.0], ["2026-09-03T13:58:00+00:00", 14.535, 14.535, 14.52, 14.525, 3749.0], ["2026-09-03T13:59:00+00:00", 14.525, 14.56, 14.52, 14.56, 7133.0], ["2026-09-03T14:00:00+00:00", 14.55, 14.575, 14.505, 14.54, 16993.0], ["2026-09-03T14:01:00+00:00", 14.53, 14.53, 14.46, 14.46, 11664.0], ["2026-09-03T14:02:00+00:00", 14.46, 14.51, 14.46, 14.49, 8946.0], ["2026-09-03T14:03:00+00:00", 14.5, 14.51, 14.485, 14.51, 6224.0], ["2026-09-03T14:04:00+00:00", 14.5, 14.54, 14.5, 14.52, 4372.0], ["2026-09-03T14:05:00+00:00", 14.515, 14.525, 14.48, 14.5, 7472.0], ["2026-09-03T14:06:00+00:00", 14.49, 14.49, 14.415, 14.435, 49137.0], ["2026-09-03T14:07:00+00:00", 14.43, 14.44, 14.38, 14.38, 25389.0], ["2026-09-03T14:08:00+00:00", 14.375, 14.42, 14.37, 14.41, 22746.0], ["2026-09-03T14:09:00+00:00", 14.41, 14.425, 14.395, 14.42, 9150.0], ["2026-09-03T14:10:00+00:00", 14.41, 14.42, 14.4, 14.41, 4410.0], ["2026-09-03T14:11:00+00:00", 14.4, 14.4, 14.375, 14.385, 9245.0], ["2026-09-03T14:12:00+00:00", 14.39, 14.39, 14.34, 14.35, 23240.0], ["2026-09-03T14:13:00+00:00", 14.35, 14.355, 14.33, 14.34, 4233.0], ["2026-09-03T14:14:00+00:00", 14.33, 14.365, 14.3162, 14.365, 14846.0], ["2026-09-03T14:15:00+00:00", 14.37, 14.45, 14.37, 14.45, 9569.0], ["2026-09-03T14:16:00+00:00", 14.445, 14.47, 14.445, 14.46, 6528.0], ["2026-09-03T14:17:00+00:00", 14.455, 14.485, 14.44, 14.485, 7405.0], ["2026-09-03T14:18:00+00:00", 14.47, 14.48, 14.46, 14.48, 11849.0], ["2026-09-03T14:19:00+00:00", 14.475, 14.485, 14.455, 14.47, 5798.0], ["2026-09-03T14:20:00+00:00", 14.475, 14.485, 14.455, 14.455, 6902.0], ["2026-09-03T14:21:00+00:00", 14.455, 14.455, 14.425, 14.43, 9163.0], ["2026-09-03T14:22:00+00:00", 14.44, 14.445, 14.39, 14.39, 11488.0], ["2026-09-03T14:23:00+00:00", 14.395, 14.41, 14.395, 14.41, 3956.0], ["2026-09-03T14:24:00+00:00", 14.41, 14.42, 14.4, 14.4, 8265.0], ["2026-09-03T14:25:00+00:00", 14.402, 14.43, 14.395, 14.425, 7260.0], ["2026-09-03T14:26:00+00:00", 14.425, 14.425, 14.375, 14.38, 5187.0], ["2026-09-03T14:27:00+00:00", 14.38, 14.43, 14.37, 14.43, 5200.0], ["2026-09-03T14:28:00+00:00", 14.435, 14.45, 14.425, 14.4283, 5759.0], ["2026-09-03T14:29:00+00:00", 14.44, 14.46, 14.435, 14.45, 9161.0], ["2026-09-03T14:30:00+00:00", 14.455, 14.495, 14.455, 14.475, 14698.0], ["2026-09-03T14:31:00+00:00", 14.47, 14.47, 14.43, 14.46, 8966.0], ["2026-09-03T14:32:00+00:00", 14.46, 14.485, 14.455, 14.4791, 11445.0], ["2026-09-03T14:33:00+00:00", 14.485, 14.5, 14.45, 14.45, 7974.0], ["2026-09-03T14:34:00+00:00", 14.45, 14.465, 14.45, 14.45, 2754.0], ["2026-09-03T14:35:00+00:00", 14.455, 14.48, 14.455, 14.47, 4185.0], ["2026-09-03T14:36:00+00:00", 14.48, 14.495, 14.4515, 14.46, 6464.0], ["2026-09-03T14:37:00+00:00", 14.44, 14.465, 14.43, 14.465, 4625.0], ["2026-09-03T14:38:00+00:00", 14.47, 14.48, 14.47, 14.47, 2075.0], ["2026-09-03T14:39:00+00:00", 14.465, 14.5, 14.465, 14.49, 4288.0], ["2026-09-03T14:40:00+00:00", 14.5, 14.51, 14.48, 14.48, 6832.0], ["2026-09-03T14:41:00+00:00", 14.475, 14.5, 14.475, 14.495, 12596.0], ["2026-09-03T14:42:00+00:00", 14.5, 14.525, 14.48, 14.52, 7318.0], ["2026-09-03T14:43:00+00:00", 14.52, 14.52, 14.48, 14.48, 7772.0], ["2026-09-03T14:44:00+00:00", 14.48, 14.4918, 14.475, 14.4918, 2561.0], ["2026-09-03T14:45:00+00:00", 14.5, 14.52, 14.4918, 14.5182, 9792.0], ["2026-09-03T14:46:00+00:00", 14.515, 14.53, 14.51, 14.52, 7230.0], ["2026-09-03T14:47:00+00:00", 14.5225, 14.56, 14.52, 14.56, 4336.0], ["2026-09-03T14:48:00+00:00", 14.565, 14.565, 14.545, 14.55, 7311.0], ["2026-09-03T14:49:00+00:00", 14.5601, 14.565, 14.505, 14.525, 26705.0], ["2026-09-03T14:50:00+00:00", 14.525, 14.535, 14.51, 14.525, 4685.0], ["2026-09-03T14:51:00+00:00", 14.52, 14.52, 14.472, 14.475, 9895.0], ["2026-09-03T14:52:00+00:00", 14.4701, 14.495, 14.46, 14.485, 4667.0], ["2026-09-03T14:53:00+00:00", 14.485, 14.5, 14.485, 14.4957, 5439.0], ["2026-09-03T14:54:00+00:00", 14.49, 14.51, 14.49, 14.51, 4375.0], ["2026-09-03T14:55:00+00:00", 14.51, 14.51, 14.5, 14.5, 2360.0], ["2026-09-03T14:56:00+00:00", 14.5, 14.505, 14.445, 14.5, 29047.0], ["2026-09-03T14:57:00+00:00", 14.51, 14.53, 14.51, 14.525, 9663.0], ["2026-09-03T14:58:00+00:00", 14.5263, 14.53, 14.51, 14.525, 8269.0], ["2026-09-03T14:59:00+00:00", 14.5283, 14.53, 14.505, 14.53, 12313.0], ["2026-09-03T15:00:00+00:00", 14.53, 14.55, 14.52, 14.535, 13120.0], ["2026-09-03T15:01:00+00:00", 14.5301, 14.55, 14.525, 14.525, 9905.0], ["2026-09-03T15:02:00+00:00", 14.53, 14.57, 14.53, 14.565, 6011.0], ["2026-09-03T15:03:00+00:00", 14.565, 14.57, 14.54, 14.54, 14380.0], ["2026-09-03T15:04:00+00:00", 14.545, 14.57, 14.54, 14.545, 10043.0], ["2026-09-03T15:05:00+00:00", 14.55, 14.55, 14.52, 14.535, 5193.0], ["2026-09-03T15:06:00+00:00", 14.54, 14.54, 14.51, 14.54, 9327.0], ["2026-09-03T15:07:00+00:00", 14.545, 14.56, 14.5417, 14.56, 7284.0], ["2026-09-03T15:08:00+00:00", 14.565, 14.575, 14.52, 14.525, 12739.0], ["2026-09-03T15:09:00+00:00", 14.53, 14.53, 14.49, 14.495, 11672.0], ["2026-09-03T15:10:00+00:00", 14.495, 14.5, 14.46, 14.46, 6513.0], ["2026-09-03T15:11:00+00:00", 14.465, 14.48, 14.4524, 14.455, 8145.0], ["2026-09-03T15:12:00+00:00", 14.455, 14.4599, 14.4501, 14.4599, 5512.0], ["2026-09-03T15:13:00+00:00", 14.45, 14.45, 14.4248, 14.4386, 8128.0], ["2026-09-03T15:14:00+00:00", 14.43, 14.43, 14.42, 14.428, 2358.0], ["2026-09-03T15:15:00+00:00", 14.43, 14.4499, 14.43, 14.44, 6731.0], ["2026-09-03T15:16:00+00:00", 14.425, 14.435, 14.42, 14.435, 6125.0], ["2026-09-03T15:17:00+00:00", 14.43, 14.445, 14.425, 14.445, 3883.0], ["2026-09-03T15:18:00+00:00", 14.44, 14.45, 14.43, 14.448, 3263.0], ["2026-09-03T15:19:00+00:00", 14.445, 14.4583, 14.43, 14.4583, 5828.0], ["2026-09-03T15:20:00+00:00", 14.46, 14.465, 14.455, 14.455, 2132.0], ["2026-09-03T15:21:00+00:00", 14.46, 14.495, 14.46, 14.495, 4098.0], ["2026-09-03T15:22:00+00:00", 14.495, 14.505, 14.49, 14.5, 2978.0], ["2026-09-03T15:23:00+00:00", 14.5, 14.52, 14.495, 14.52, 3443.0], ["2026-09-03T15:24:00+00:00", 14.525, 14.525, 14.525, 14.525, 1245.0], ["2026-09-03T15:25:00+00:00", 14.525, 14.525, 14.49, 14.515, 12552.0], ["2026-09-03T15:26:00+00:00", 14.505, 14.505, 14.495, 14.505, 4237.0], ["2026-09-03T15:27:00+00:00", 14.505, 14.51, 14.5, 14.505, 1536.0], ["2026-09-03T15:28:00+00:00", 14.51, 14.52, 14.5, 14.515, 3760.0], ["2026-09-03T15:29:00+00:00", 14.505, 14.5182, 14.505, 14.5182, 1827.0], ["2026-09-03T15:30:00+00:00", 14.51, 14.525, 14.51, 14.525, 3630.0], ["2026-09-03T15:31:00+00:00", 14.525, 14.535, 14.525, 14.53, 8792.0], ["2026-09-03T15:32:00+00:00", 14.53, 14.535, 14.505, 14.505, 5737.0], ["2026-09-03T15:33:00+00:00", 14.51, 14.51, 14.475, 14.475, 3874.0], ["2026-09-03T15:34:00+00:00", 14.475, 14.48, 14.465, 14.48, 3826.0], ["2026-09-03T15:35:00+00:00", 14.49, 14.495, 14.48, 14.49, 2373.0], ["2026-09-03T15:36:00+00:00", 14.48, 14.48, 14.46, 14.46, 1706.0], ["2026-09-03T15:37:00+00:00", 14.47, 14.475, 14.4617, 14.465, 3212.0], ["2026-09-03T15:38:00+00:00", 14.465, 14.465, 14.45, 14.455, 4201.0], ["2026-09-03T15:39:00+00:00", 14.45, 14.46, 14.445, 14.455, 4380.0], ["2026-09-03T15:40:00+00:00", 14.46, 14.475, 14.455, 14.465, 22735.0], ["2026-09-03T15:41:00+00:00", 14.465, 14.465, 14.4, 14.405, 15188.0], ["2026-09-03T15:42:00+00:00", 14.405, 14.4286, 14.38, 14.38, 47392.0], ["2026-09-03T15:43:00+00:00", 14.385, 14.395, 14.37, 14.38, 11478.0], ["2026-09-03T15:44:00+00:00", 14.38, 14.385, 14.365, 14.385, 30743.0], ["2026-09-03T15:45:00+00:00", 14.385, 14.405, 14.38, 14.405, 9043.0], ["2026-09-03T15:46:00+00:00", 14.41, 14.42, 14.385, 14.4, 15897.0], ["2026-09-03T15:47:00+00:00", 14.395, 14.415, 14.388, 14.3982, 27823.0], ["2026-09-03T15:48:00+00:00", 14.39, 14.39, 14.345, 14.345, 15315.0], ["2026-09-03T15:49:00+00:00", 14.3499, 14.3499, 14.335, 14.3384, 3192.0], ["2026-09-03T15:50:00+00:00", 14.34, 14.3505, 14.335, 14.3505, 10845.0], ["2026-09-03T15:51:00+00:00", 14.355, 14.38, 14.355, 14.365, 4613.0], ["2026-09-03T15:52:00+00:00", 14.37, 14.38, 14.37, 14.38, 2942.0], ["2026-09-03T15:53:00+00:00", 14.38, 14.3882, 14.375, 14.38, 3785.0], ["2026-09-03T15:54:00+00:00", 14.38, 14.385, 14.375, 14.385, 2527.0], ["2026-09-03T15:55:00+00:00", 14.38, 14.385, 14.375, 14.375, 4679.0], ["2026-09-03T15:56:00+00:00", 14.37, 14.38, 14.365, 14.375, 8717.0], ["2026-09-03T15:57:00+00:00", 14.38, 14.38, 14.37, 14.37, 1491.0], ["2026-09-03T15:58:00+00:00", 14.37, 14.37, 14.355, 14.365, 3303.0], ["2026-09-03T15:59:00+00:00", 14.36, 14.3699, 14.355, 14.3699, 1770.0], ["2026-09-03T16:00:00+00:00", 14.365, 14.365, 14.35, 14.355, 3515.0], ["2026-09-03T16:01:00+00:00", 14.35, 14.3505, 14.325, 14.325, 16585.0], ["2026-09-03T16:02:00+00:00", 14.325, 14.3374, 14.32, 14.32, 9544.0], ["2026-09-03T16:03:00+00:00", 14.325, 14.335, 14.3139, 14.325, 5848.0], ["2026-09-03T16:04:00+00:00", 14.32, 14.32, 14.29, 14.295, 15770.0], ["2026-09-03T16:05:00+00:00", 14.295, 14.3, 14.275, 14.28, 11331.0], ["2026-09-03T16:06:00+00:00", 14.28, 14.28, 14.27, 14.275, 3501.0], ["2026-09-03T16:07:00+00:00", 14.2718, 14.285, 14.2718, 14.285, 4327.0], ["2026-09-03T16:08:00+00:00", 14.285, 14.3, 14.285, 14.3, 8240.0], ["2026-09-03T16:09:00+00:00", 14.295, 14.305, 14.295, 14.295, 6447.0], ["2026-09-03T16:10:00+00:00", 14.295, 14.295, 14.25, 14.255, 24773.0], ["2026-09-03T16:11:00+00:00", 14.25, 14.265, 14.23, 14.245, 37783.0], ["2026-09-03T16:12:00+00:00", 14.245, 14.26, 14.24, 14.25, 12333.0], ["2026-09-03T16:13:00+00:00", 14.26, 14.295, 14.25, 14.285, 14811.0], ["2026-09-03T16:14:00+00:00", 14.285, 14.305, 14.285, 14.305, 3698.0], ["2026-09-03T16:15:00+00:00", 14.305, 14.315, 14.3, 14.305, 12364.0], ["2026-09-03T16:16:00+00:00", 14.305, 14.325, 14.305, 14.325, 3169.0], ["2026-09-03T16:17:00+00:00", 14.325, 14.325, 14.305, 14.32, 18871.0], ["2026-09-03T16:18:00+00:00", 14.32, 14.33, 14.315, 14.315, 5696.0], ["2026-09-03T16:19:00+00:00", 14.32, 14.34, 14.32, 14.33, 4310.0], ["2026-09-03T16:20:00+00:00", 14.335, 14.345, 14.33, 14.34, 11309.0], ["2026-09-03T16:21:00+00:00", 14.335, 14.36, 14.335, 14.35, 5871.0], ["2026-09-03T16:22:00+00:00", 14.34, 14.345, 14.335, 14.34, 4472.0], ["2026-09-03T16:23:00+00:00", 14.34, 14.3484, 14.335, 14.34, 2659.0], ["2026-09-03T16:24:00+00:00", 14.3361, 14.34, 14.33, 14.335, 1930.0], ["2026-09-03T16:25:00+00:00", 14.34, 14.34, 14.315, 14.315, 1962.0], ["2026-09-03T16:26:00+00:00", 14.315, 14.315, 14.3, 14.3, 9093.0], ["2026-09-03T16:27:00+00:00", 14.295, 14.2984, 14.29, 14.295, 3641.0], ["2026-09-03T16:28:00+00:00", 14.295, 14.295, 14.28, 14.29, 1659.0], ["2026-09-03T16:29:00+00:00", 14.285, 14.29, 14.285, 14.29, 1777.0], ["2026-09-03T16:30:00+00:00", 14.29, 14.295, 14.285, 14.29, 7155.0], ["2026-09-03T16:31:00+00:00", 14.285, 14.285, 14.27, 14.27, 3532.0], ["2026-09-03T16:32:00+00:00", 14.26, 14.26, 14.24, 14.245, 12602.0], ["2026-09-03T16:33:00+00:00", 14.245, 14.255, 14.245, 14.255, 4799.0], ["2026-09-03T16:34:00+00:00", 14.2518, 14.29, 14.2517, 14.285, 12241.0], ["2026-09-03T16:35:00+00:00", 14.285, 14.285, 14.275, 14.275, 4614.0], ["2026-09-03T16:36:00+00:00", 14.28, 14.29, 14.28, 14.285, 2367.0], ["2026-09-03T16:37:00+00:00", 14.28, 14.28, 14.275, 14.275, 5142.0], ["2026-09-03T16:38:00+00:00", 14.2717, 14.28, 14.27, 14.28, 5052.0], ["2026-09-03T16:39:00+00:00", 14.285, 14.29, 14.2618, 14.2618, 4577.0], ["2026-09-03T16:40:00+00:00", 14.265, 14.265, 14.26, 14.2616, 1937.0], ["2026-09-03T16:41:00+00:00", 14.265, 14.265, 14.255, 14.26, 2547.0], ["2026-09-03T16:42:00+00:00", 14.255, 14.26, 14.25, 14.26, 859.0], ["2026-09-03T16:43:00+00:00", 14.255, 14.26, 14.2501, 14.26, 2601.0], ["2026-09-03T16:44:00+00:00", 14.255, 14.26, 14.24, 14.25, 4664.0], ["2026-09-03T16:45:00+00:00", 14.245, 14.2589, 14.245, 14.2589, 5764.0], ["2026-09-03T16:46:00+00:00", 14.25, 14.2592, 14.25, 14.255, 7763.0], ["2026-09-03T16:47:00+00:00", 14.2582, 14.265, 14.25, 14.255, 10708.0], ["2026-09-03T16:48:00+00:00", 14.255, 14.255, 14.255, 14.255, 759.0], ["2026-09-03T16:49:00+00:00", 14.255, 14.26, 14.2501, 14.255, 2190.0], ["2026-09-03T16:50:00+00:00", 14.255, 14.26, 14.245, 14.255, 7825.0], ["2026-09-03T16:51:00+00:00", 14.255, 14.26, 14.25, 14.26, 5205.0], ["2026-09-03T16:52:00+00:00", 14.265, 14.2999, 14.265, 14.2999, 7650.0], ["2026-09-03T16:53:00+00:00", 14.295, 14.3, 14.285, 14.2899, 4770.0], ["2026-09-03T16:54:00+00:00", 14.2882, 14.2882, 14.285, 14.285, 484.0], ["2026-09-03T16:55:00+00:00", 14.29, 14.29, 14.285, 14.285, 2382.0], ["2026-09-03T16:56:00+00:00", 14.285, 14.285, 14.265, 14.27, 3917.0], ["2026-09-03T16:57:00+00:00", 14.27, 14.28, 14.27, 14.28, 1434.0], ["2026-09-03T16:58:00+00:00", 14.275, 14.275, 14.2731, 14.275, 1338.0], ["2026-09-03T16:59:00+00:00", 14.28, 14.3, 14.28, 14.2899, 5174.0], ["2026-09-03T17:00:00+00:00", 14.29, 14.29, 14.29, 14.29, 457.0], ["2026-09-03T17:01:00+00:00", 14.285, 14.29, 14.285, 14.2883, 1548.0], ["2026-09-03T17:02:00+00:00", 14.2886, 14.29, 14.275, 14.275, 3013.0], ["2026-09-03T17:03:00+00:00", 14.28, 14.28, 14.27, 14.275, 3137.0], ["2026-09-03T17:04:00+00:00", 14.2717, 14.305, 14.2717, 14.29, 11797.0], ["2026-09-03T17:05:00+00:00", 14.29, 14.305, 14.29, 14.305, 2334.0], ["2026-09-03T17:06:00+00:00", 14.31, 14.31, 14.3, 14.3, 12393.0], ["2026-09-03T17:07:00+00:00", 14.305, 14.305, 14.3, 14.3, 2300.0], ["2026-09-03T17:08:00+00:00", 14.31, 14.31, 14.305, 14.31, 1651.0], ["2026-09-03T17:09:00+00:00", 14.3, 14.3, 14.29, 14.3, 2181.0], ["2026-09-03T17:10:00+00:00", 14.295, 14.3, 14.295, 14.3, 670.0], ["2026-09-03T17:11:00+00:00", 14.3, 14.32, 14.3, 14.32, 6867.0], ["2026-09-03T17:12:00+00:00", 14.315, 14.315, 14.3083, 14.31, 2132.0], ["2026-09-03T17:13:00+00:00", 14.315, 14.3199, 14.31, 14.315, 4348.0], ["2026-09-03T17:14:00+00:00", 14.32, 14.33, 14.32, 14.325, 4747.0], ["2026-09-03T17:15:00+00:00", 14.33, 14.33, 14.32, 14.32, 17011.0], ["2026-09-03T17:16:00+00:00", 14.3092, 14.3092, 14.305, 14.3086, 2537.0], ["2026-09-03T17:17:00+00:00", 14.31, 14.32, 14.31, 14.315, 3478.0], ["2026-09-03T17:18:00+00:00", 14.315, 14.315, 14.315, 14.315, 664.0], ["2026-09-03T17:19:00+00:00", 14.32, 14.32, 14.31, 14.315, 816.0], ["2026-09-03T17:20:00+00:00", 14.315, 14.315, 14.305, 14.315, 2042.0], ["2026-09-03T17:21:00+00:00", 14.315, 14.315, 14.305, 14.305, 3700.0], ["2026-09-03T17:22:00+00:00", 14.31, 14.315, 14.305, 14.31, 3555.0], ["2026-09-03T17:23:00+00:00", 14.315, 14.315, 14.315, 14.315, 1045.0], ["2026-09-03T17:24:00+00:00", 14.3114, 14.315, 14.3114, 14.315, 687.0], ["2026-09-03T17:25:00+00:00", 14.315, 14.34, 14.315, 14.3282, 5774.0], ["2026-09-03T17:26:00+00:00", 14.325, 14.3277, 14.325, 14.3277, 3290.0], ["2026-09-03T17:27:00+00:00", 14.325, 14.34, 14.325, 14.325, 3764.0], ["2026-09-03T17:28:00+00:00", 14.325, 14.33, 14.325, 14.325, 3610.0], ["2026-09-03T17:29:00+00:00", 14.325, 14.33, 14.3218, 14.325, 1401.0], ["2026-09-03T17:30:00+00:00", 14.325, 14.33, 14.325, 14.33, 701.0], ["2026-09-03T17:31:00+00:00", 14.325, 14.34, 14.325, 14.34, 5319.0], ["2026-09-03T17:32:00+00:00", 14.345, 14.345, 14.34, 14.345, 2425.0], ["2026-09-03T17:33:00+00:00", 14.35, 14.36, 14.35, 14.36, 4625.0], ["2026-09-03T17:34:00+00:00", 14.355, 14.3599, 14.35, 14.3599, 1209.0], ["2026-09-03T17:35:00+00:00", 14.355, 14.3583, 14.355, 14.3583, 2166.0], ["2026-09-03T17:36:00+00:00", 14.355, 14.36, 14.355, 14.355, 2338.0], ["2026-09-03T17:37:00+00:00", 14.3572, 14.37, 14.355, 14.36, 3983.0], ["2026-09-03T17:38:00+00:00", 14.35, 14.35, 14.335, 14.335, 5875.0], ["2026-09-03T17:39:00+00:00", 14.335, 14.34, 14.29, 14.3, 25688.0], ["2026-09-03T17:40:00+00:00", 14.295, 14.295, 14.28, 14.28, 8383.0], ["2026-09-03T17:41:00+00:00", 14.275, 14.275, 14.255, 14.255, 17809.0], ["2026-09-03T17:42:00+00:00", 14.255, 14.255, 14.24, 14.245, 16467.0], ["2026-09-03T17:43:00+00:00", 14.2499, 14.255, 14.245, 14.255, 5007.0], ["2026-09-03T17:44:00+00:00", 14.25, 14.25, 14.245, 14.25, 3667.0], ["2026-09-03T17:45:00+00:00", 14.2516, 14.2516, 14.235, 14.235, 5037.0], ["2026-09-03T17:46:00+00:00", 14.235, 14.2399, 14.235, 14.235, 3177.0], ["2026-09-03T17:47:00+00:00", 14.24, 14.24, 14.23, 14.235, 6301.0], ["2026-09-03T17:48:00+00:00", 14.235, 14.235, 14.21, 14.215, 11244.0], ["2026-09-03T17:49:00+00:00", 14.215, 14.225, 14.21, 14.215, 15401.0], ["2026-09-03T17:50:00+00:00", 14.215, 14.22, 14.205, 14.215, 4409.0], ["2026-09-03T17:51:00+00:00", 14.215, 14.22, 14.2117, 14.22, 2656.0], ["2026-09-03T17:52:00+00:00", 14.215, 14.225, 14.21, 14.225, 23850.0], ["2026-09-03T17:53:00+00:00", 14.225, 14.235, 14.225, 14.225, 6958.0], ["2026-09-03T17:54:00+00:00", 14.225, 14.23, 14.215, 14.2161, 3300.0], ["2026-09-03T17:55:00+00:00", 14.22, 14.22, 14.215, 14.215, 5027.0], ["2026-09-03T17:56:00+00:00", 14.215, 14.215, 14.2127, 14.2127, 1426.0], ["2026-09-03T17:57:00+00:00", 14.215, 14.22, 14.2118, 14.215, 1808.0], ["2026-09-03T17:58:00+00:00", 14.215, 14.2198, 14.21, 14.21, 5567.0], ["2026-09-03T17:59:00+00:00", 14.215, 14.215, 14.18, 14.185, 30273.0], ["2026-09-03T18:00:00+00:00", 14.1882, 14.195, 14.185, 14.195, 9748.0], ["2026-09-03T18:01:00+00:00", 14.195, 14.1999, 14.168, 14.168, 8498.0], ["2026-09-03T18:02:00+00:00", 14.1683, 14.1683, 14.145, 14.145, 18234.0], ["2026-09-03T18:03:00+00:00", 14.14, 14.155, 14.14, 14.15, 8614.0], ["2026-09-03T18:04:00+00:00", 14.15, 14.1683, 14.145, 14.165, 21269.0], ["2026-09-03T18:05:00+00:00", 14.165, 14.18, 14.16, 14.16, 9381.0], ["2026-09-03T18:06:00+00:00", 14.15, 14.155, 14.145, 14.145, 4220.0], ["2026-09-03T18:07:00+00:00", 14.15, 14.155, 14.135, 14.135, 10953.0], ["2026-09-03T18:08:00+00:00", 14.135, 14.15, 14.1301, 14.15, 8393.0], ["2026-09-03T18:09:00+00:00", 14.14, 14.14, 14.125, 14.14, 7831.0], ["2026-09-03T18:10:00+00:00", 14.135, 14.135, 14.12, 14.12, 3566.0], ["2026-09-03T18:11:00+00:00", 14.1217, 14.125, 14.12, 14.1217, 5253.0], ["2026-09-03T18:12:00+00:00", 14.13, 14.13, 14.1201, 14.125, 6341.0], ["2026-09-03T18:13:00+00:00", 14.12, 14.12, 14.11, 14.1182, 7118.0], ["2026-09-03T18:14:00+00:00", 14.1118, 14.12, 14.11, 14.11, 5308.0], ["2026-09-03T18:15:00+00:00", 14.11, 14.115, 14.1001, 14.115, 6268.0], ["2026-09-03T18:16:00+00:00", 14.11, 14.15, 14.105, 14.135, 21744.0], ["2026-09-03T18:17:00+00:00", 14.13, 14.1395, 14.13, 14.135, 4820.0], ["2026-09-03T18:18:00+00:00", 14.14, 14.145, 14.14, 14.14, 3413.0], ["2026-09-03T18:19:00+00:00", 14.145, 14.165, 14.14, 14.15, 6890.0], ["2026-09-03T18:20:00+00:00", 14.155, 14.16, 14.145, 14.15, 3988.0], ["2026-09-03T18:21:00+00:00", 14.15, 14.155, 14.145, 14.155, 8523.0], ["2026-09-03T18:22:00+00:00", 14.155, 14.16, 14.15, 14.16, 2105.0], ["2026-09-03T18:23:00+00:00", 14.155, 14.155, 14.14, 14.145, 10719.0], ["2026-09-03T18:24:00+00:00", 14.14, 14.145, 14.14, 14.145, 1648.0], ["2026-09-03T18:25:00+00:00", 14.145, 14.155, 14.14, 14.14, 12994.0], ["2026-09-03T18:26:00+00:00", 14.14, 14.15, 14.13, 14.13, 3934.0], ["2026-09-03T18:27:00+00:00", 14.13, 14.135, 14.12, 14.135, 9375.0], ["2026-09-03T18:28:00+00:00", 14.135, 14.1392, 14.13, 14.135, 8283.0], ["2026-09-03T18:29:00+00:00", 14.135, 14.135, 14.115, 14.115, 4666.0], ["2026-09-03T18:30:00+00:00", 14.115, 14.125, 14.11, 14.125, 10561.0], ["2026-09-03T18:31:00+00:00", 14.12, 14.1299, 14.12, 14.125, 2510.0], ["2026-09-03T18:32:00+00:00", 14.1226, 14.1226, 14.11, 14.115, 3994.0], ["2026-09-03T18:33:00+00:00", 14.115, 14.13, 14.115, 14.125, 4073.0], ["2026-09-03T18:34:00+00:00", 14.125, 14.13, 14.115, 14.115, 4601.0], ["2026-09-03T18:35:00+00:00", 14.115, 14.12, 14.115, 14.12, 1760.0], ["2026-09-03T18:36:00+00:00", 14.115, 14.1195, 14.115, 14.115, 3401.0], ["2026-09-03T18:37:00+00:00", 14.115, 14.115, 14.115, 14.115, 1037.0], ["2026-09-03T18:38:00+00:00", 14.11, 14.11, 14.09, 14.1, 13838.0], ["2026-09-03T18:39:00+00:00", 14.095, 14.1, 14.06, 14.065, 15474.0], ["2026-09-03T18:40:00+00:00", 14.06, 14.0782, 14.06, 14.06, 9921.0], ["2026-09-03T18:41:00+00:00", 14.0698, 14.07, 14.0619, 14.065, 2506.0], ["2026-09-03T18:42:00+00:00", 14.065, 14.07, 14.06, 14.065, 8621.0], ["2026-09-03T18:43:00+00:00", 14.06, 14.06, 14.0501, 14.055, 7158.0], ["2026-09-03T18:44:00+00:00", 14.0515, 14.0582, 14.045, 14.045, 6103.0], ["2026-09-03T18:45:00+00:00", 14.04, 14.06, 14.04, 14.05, 19488.0], ["2026-09-03T18:46:00+00:00", 14.045, 14.05, 14.045, 14.05, 3127.0], ["2026-09-03T18:47:00+00:00", 14.0466, 14.0466, 14.04, 14.045, 10143.0], ["2026-09-03T18:48:00+00:00", 14.0489, 14.0587, 14.045, 14.045, 6480.0], ["2026-09-03T18:49:00+00:00", 14.045, 14.045, 14.04, 14.045, 1579.0], ["2026-09-03T18:50:00+00:00", 14.0453, 14.0453, 14.035, 14.035, 4723.0], ["2026-09-03T18:51:00+00:00", 14.04, 14.045, 14.035, 14.045, 10019.0], ["2026-09-03T18:52:00+00:00", 14.045, 14.065, 14.04, 14.065, 13422.0], ["2026-09-03T18:53:00+00:00", 14.065, 14.065, 14.05, 14.06, 9821.0], ["2026-09-03T18:54:00+00:00", 14.065, 14.065, 14.05, 14.0583, 3137.0], ["2026-09-03T18:55:00+00:00", 14.055, 14.055, 14.04, 14.045, 9887.0], ["2026-09-03T18:56:00+00:00", 14.0454, 14.0482, 14.03, 14.03, 2513.0], ["2026-09-03T18:57:00+00:00", 14.03, 14.03, 14.015, 14.0282, 28951.0], ["2026-09-03T18:58:00+00:00", 14.025, 14.04, 14.025, 14.03, 7983.0], ["2026-09-03T18:59:00+00:00", 14.035, 14.04, 14.015, 14.0186, 8870.0], ["2026-09-03T19:00:00+00:00", 14.02, 14.05, 14.02, 14.0483, 12000.0], ["2026-09-03T19:01:00+00:00", 14.04, 14.0499, 14.04, 14.0417, 5582.0], ["2026-09-03T19:02:00+00:00", 14.05, 14.095, 14.05, 14.08, 17852.0], ["2026-09-03T19:03:00+00:00", 14.085, 14.0982, 14.0818, 14.0982, 3509.0], ["2026-09-03T19:04:00+00:00", 14.095, 14.11, 14.095, 14.105, 8154.0], ["2026-09-03T19:05:00+00:00", 14.105, 14.115, 14.101, 14.115, 5829.0], ["2026-09-03T19:06:00+00:00", 14.11, 14.11, 14.06, 14.0618, 14839.0], ["2026-09-03T19:07:00+00:00", 14.07, 14.1, 14.07, 14.095, 8622.0], ["2026-09-03T19:08:00+00:00", 14.09, 14.09, 14.0734, 14.075, 3611.0], ["2026-09-03T19:09:00+00:00", 14.075, 14.095, 14.07, 14.095, 12638.0], ["2026-09-03T19:10:00+00:00", 14.095, 14.11, 14.095, 14.105, 3906.0], ["2026-09-03T19:11:00+00:00", 14.107, 14.107, 14.085, 14.085, 4417.0], ["2026-09-03T19:12:00+00:00", 14.0895, 14.09, 14.08, 14.09, 1952.0], ["2026-09-03T19:13:00+00:00", 14.085, 14.085, 14.07, 14.075, 6002.0], ["2026-09-03T19:14:00+00:00", 14.075, 14.08, 14.075, 14.08, 1802.0], ["2026-09-03T19:15:00+00:00", 14.08, 14.1, 14.075, 14.095, 10311.0], ["2026-09-03T19:16:00+00:00", 14.095, 14.0982, 14.095, 14.095, 2352.0], ["2026-09-03T19:17:00+00:00", 14.095, 14.11, 14.095, 14.105, 12402.0], ["2026-09-03T19:18:00+00:00", 14.105, 14.1082, 14.095, 14.1, 4407.0], ["2026-09-03T19:19:00+00:00", 14.105, 14.12, 14.105, 14.12, 6239.0], ["2026-09-03T19:20:00+00:00", 14.12, 14.17, 14.12, 14.17, 40824.0], ["2026-09-03T19:21:00+00:00", 14.165, 14.18, 14.165, 14.175, 8133.0], ["2026-09-03T19:22:00+00:00", 14.175, 14.185, 14.16, 14.185, 20234.0], ["2026-09-03T19:23:00+00:00", 14.19, 14.19, 14.1801, 14.19, 7885.0], ["2026-09-03T19:24:00+00:00", 14.185, 14.195, 14.18, 14.18, 18903.0], ["2026-09-03T19:25:00+00:00", 14.185, 14.19, 14.1813, 14.185, 6740.0], ["2026-09-03T19:26:00+00:00", 14.1882, 14.2, 14.18, 14.2, 6270.0], ["2026-09-03T19:27:00+00:00", 14.2, 14.21, 14.195, 14.2, 9704.0], ["2026-09-03T19:28:00+00:00", 14.205, 14.21, 14.2, 14.2018, 3564.0], ["2026-09-03T19:29:00+00:00", 14.21, 14.22, 14.2082, 14.22, 15497.0], ["2026-09-03T19:30:00+00:00", 14.2101, 14.245, 14.2101, 14.235, 12732.0], ["2026-09-03T19:31:00+00:00", 14.235, 14.24, 14.22, 14.23, 16400.0], ["2026-09-03T19:32:00+00:00", 14.23, 14.24, 14.23, 14.24, 6056.0], ["2026-09-03T19:33:00+00:00", 14.24, 14.24, 14.235, 14.235, 4711.0], ["2026-09-03T19:34:00+00:00", 14.235, 14.25, 14.235, 14.245, 10902.0], ["2026-09-03T19:35:00+00:00", 14.245, 14.25, 14.24, 14.25, 15139.0], ["2026-09-03T19:36:00+00:00", 14.25, 14.255, 14.245, 14.2506, 16531.0], ["2026-09-03T19:37:00+00:00", 14.255, 14.28, 14.245, 14.28, 14354.0], ["2026-09-03T19:38:00+00:00", 14.28, 14.3, 14.275, 14.275, 41253.0], ["2026-09-03T19:39:00+00:00", 14.275, 14.28, 14.27, 14.275, 6017.0], ["2026-09-03T19:40:00+00:00", 14.28, 14.295, 14.27, 14.275, 29470.0], ["2026-09-03T19:41:00+00:00", 14.275, 14.28, 14.27, 14.275, 6685.0], ["2026-09-03T19:42:00+00:00", 14.275, 14.28, 14.27, 14.275, 7109.0], ["2026-09-03T19:43:00+00:00", 14.275, 14.28, 14.26, 14.275, 19955.0], ["2026-09-03T19:44:00+00:00", 14.28, 14.29, 14.275, 14.29, 12829.0], ["2026-09-03T19:45:00+00:00", 14.285, 14.3, 14.285, 14.3, 21531.0], ["2026-09-03T19:46:00+00:00", 14.3, 14.3, 14.29, 14.295, 16499.0], ["2026-09-03T19:47:00+00:00", 14.2999, 14.3, 14.2718, 14.2718, 24574.0], ["2026-09-03T19:48:00+00:00", 14.2735, 14.3, 14.27, 14.29, 30941.0], ["2026-09-03T19:49:00+00:00", 14.29, 14.37, 14.275, 14.335, 105838.0], ["2026-09-03T19:50:00+00:00", 14.35, 14.39, 14.3375, 14.345, 60379.0], ["2026-09-03T19:51:00+00:00", 14.34, 14.35, 14.33, 14.345, 26297.0], ["2026-09-03T19:52:00+00:00", 14.345, 14.355, 14.34, 14.35, 35830.0], ["2026-09-03T19:53:00+00:00", 14.355, 14.36, 14.325, 14.33, 51931.0], ["2026-09-03T19:54:00+00:00", 14.34, 14.37, 14.34, 14.365, 17903.0], ["2026-09-03T19:55:00+00:00", 14.37, 14.375, 14.335, 14.345, 67629.0], ["2026-09-03T19:56:00+00:00", 14.35, 14.36, 14.3333, 14.335, 103609.0], ["2026-09-03T19:57:00+00:00", 14.345, 14.375, 14.3432, 14.37, 66336.0], ["2026-09-03T19:58:00+00:00", 14.37, 14.375, 14.355, 14.365, 146646.0], ["2026-09-03T19:59:00+00:00", 14.365, 14.37, 14.33, 14.365, 263587.0], ["2026-09-03T20:00:00+00:00", 14.35, 14.35, 14.35, 14.35, 810600.0]]