[["2026-08-31T13:30:00+00:00", 14.32, 14.32, 14.25, 14.29, 136684.0], ["2026-08-31T13:31:00+00:00", 14.28, 14.31, 14.1301, 14.155, 148346.0], ["2026-08-31T13:32:00+00:00", 14.155, 14.18, 14.1, 14.1404, 26568.0], ["2026-08-31T13:33:00+00:00", 14.132, 14.1327, 14.02, 14.04, 99868.0], ["2026-08-31T13:34:00+00:00", 14.03, 14.07, 14.0, 14.02, 137165.0], ["2026-08-31T13:35:00+00:00", 14.025, 14.045, 14.005, 14.04, 59027.0], ["2026-08-31T13:36:00+00:00", 14.04, 14.04, 13.98, 13.9828, 80546.0], ["2026-08-31T13:37:00+00:00", 13.995, 14.031, 13.94, 13.98, 186215.0], ["2026-08-31T13:38:00+00:00", 13.98, 14.06, 13.965, 14.03, 61197.0], ["2026-08-31T13:39:00+00:00", 14.0298, 14.09, 14.02, 14.055, 73692.0], ["2026-08-31T13:40:00+00:00", 14.055, 14.075, 13.99, 14.005, 95774.0], ["2026-08-31T13:41:00+00:00", 14.01, 14.03, 14.0028, 14.03, 17057.0], ["2026-08-31T13:42:00+00:00", 14.03, 14.06, 14.02, 14.045, 26604.0], ["2026-08-31T13:43:00+00:00", 14.0499, 14.05, 14.0, 14.015, 56836.0], ["2026-08-31T13:44:00+00:00", 14.015, 14.055, 14.015, 14.055, 35595.0], ["2026-08-31T13:45:00+00:00", 14.06, 14.08, 14.04, 14.04, 15207.0], ["2026-08-31T13:46:00+00:00", 14.04, 14.06, 14.02, 14.03, 40626.0], ["2026-08-31T13:47:00+00:00", 14.02, 14.09, 14.01, 14.09, 14848.0], ["2026-08-31T13:48:00+00:00", 14.0951, 14.1299, 14.09, 14.09, 13115.0], ["2026-08-31T13:49:00+00:00", 14.0899, 14.13, 14.0899, 14.11, 15378.0], ["2026-08-31T13:50:00+00:00", 14.1, 14.12, 14.09, 14.0955, 4561.0], ["2026-08-31T13:51:00+00:00", 14.0901, 14.1, 14.07, 14.08, 17494.0], ["2026-08-31T13:52:00+00:00", 14.08, 14.1, 14.08, 14.1, 6997.0], ["2026-08-31T13:53:00+00:00", 14.1, 14.13, 14.09, 14.13, 16474.0], ["2026-08-31T13:54:00+00:00", 14.12, 14.15, 14.115, 14.1491, 67638.0], ["2026-08-31T13:55:00+00:00", 14.14, 14.16, 14.13, 14.15, 40211.0], ["2026-08-31T13:56:00+00:00", 14.15, 14.16, 14.13, 14.13, 7894.0], ["2026-08-31T13:57:00+00:00", 14.14, 14.1403, 14.105, 14.11, 6005.0], ["2026-08-31T13:58:00+00:00", 14.11, 14.14, 14.1038, 14.13, 9766.0], ["2026-08-31T13:59:00+00:00", 14.14, 14.14, 14.11, 14.13, 20567.0], ["2026-08-31T14:00:00+00:00", 14.14, 14.17, 14.13, 14.165, 20992.0], ["2026-08-31T14:01:00+00:00", 14.165, 14.18, 14.14, 14.1455, 18699.0], ["2026-08-31T14:02:00+00:00", 14.15, 14.179, 14.15, 14.179, 5266.0], ["2026-08-31T14:03:00+00:00", 14.18, 14.2199, 14.18, 14.2099, 10591.0], ["2026-08-31T14:04:00+00:00", 14.2012, 14.2177, 14.19, 14.19, 16095.0], ["2026-08-31T14:05:00+00:00", 14.1835, 14.21, 14.18, 14.21, 5822.0], ["2026-08-31T14:06:00+00:00", 14.2, 14.215, 14.19, 14.19, 6400.0], ["2026-08-31T14:07:00+00:00", 14.1995, 14.1995, 14.15, 14.15, 6358.0], ["2026-08-31T14:08:00+00:00", 14.145, 14.165, 14.14, 14.165, 6950.0], ["2026-08-31T14:09:00+00:00", 14.161, 14.32, 14.15, 14.26, 229565.0], ["2026-08-31T14:10:00+00:00", 14.26, 14.27, 14.21, 14.25, 49738.0], ["2026-08-31T14:11:00+00:00", 14.24, 14.27, 14.225, 14.27, 60992.0], ["2026-08-31T14:12:00+00:00", 14.27, 14.2781, 14.25, 14.26, 49540.0], ["2026-08-31T14:13:00+00:00", 14.26, 14.29, 14.23, 14.28, 71436.0], ["2026-08-31T14:14:00+00:00", 14.28, 14.295, 14.255, 14.27, 136230.0], ["2026-08-31T14:15:00+00:00", 14.27, 14.289, 14.26, 14.275, 16333.0], ["2026-08-31T14:16:00+00:00", 14.288, 14.32, 14.28, 14.3, 51414.0], ["2026-08-31T14:17:00+00:00", 14.3, 14.36, 14.3, 14.34, 16946.0], ["2026-08-31T14:18:00+00:00", 14.349, 14.38, 14.3405, 14.375, 38720.0], ["2026-08-31T14:19:00+00:00", 14.37, 14.39, 14.3505, 14.39, 40028.0], ["2026-08-31T14:20:00+00:00", 14.3802, 14.395, 14.375, 14.39, 30685.0], ["2026-08-31T14:21:00+00:00", 14.3934, 14.43, 14.38, 14.415, 50559.0], ["2026-08-31T14:22:00+00:00", 14.415, 14.47, 14.415, 14.46, 21437.0], ["2026-08-31T14:23:00+00:00", 14.46, 14.48, 14.44, 14.47, 38269.0], ["2026-08-31T14:24:00+00:00", 14.47, 14.47, 14.455, 14.467, 32765.0], ["2026-08-31T14:25:00+00:00", 14.47, 14.525, 14.452, 14.5, 87948.0], ["2026-08-31T14:26:00+00:00", 14.5, 14.52, 14.48, 14.4905, 30809.0], ["2026-08-31T14:27:00+00:00", 14.495, 14.5, 14.46, 14.48, 64383.0], ["2026-08-31T14:28:00+00:00", 14.475, 14.5, 14.4605, 14.4605, 67197.0], ["2026-08-31T14:29:00+00:00", 14.47, 14.485, 14.455, 14.48, 32740.0], ["2026-08-31T14:30:00+00:00", 14.485, 14.55, 14.4715, 14.51, 137405.0], ["2026-08-31T14:31:00+00:00", 14.51, 14.53, 14.495, 14.51, 12998.0], ["2026-08-31T14:32:00+00:00", 14.5025, 14.53, 14.48, 14.511, 29523.0], ["2026-08-31T14:33:00+00:00", 14.5147, 14.54, 14.5147, 14.535, 12762.0], ["2026-08-31T14:34:00+00:00", 14.52, 14.53, 14.4828, 14.4931, 31037.0], ["2026-08-31T14:35:00+00:00", 14.48, 14.54, 14.48, 14.53, 21638.0], ["2026-08-31T14:36:00+00:00", 14.525, 14.525, 14.505, 14.51, 11059.0], ["2026-08-31T14:37:00+00:00", 14.5109, 14.5179, 14.5, 14.505, 65702.0], ["2026-08-31T14:38:00+00:00", 14.505, 14.52, 14.49, 14.51, 20836.0], ["2026-08-31T14:39:00+00:00", 14.51, 14.56, 14.51, 14.53, 28546.0], ["2026-08-31T14:40:00+00:00", 14.53, 14.5395, 14.52, 14.5281, 13685.0], ["2026-08-31T14:41:00+00:00", 14.525, 14.56, 14.52, 14.555, 13016.0], ["2026-08-31T14:42:00+00:00", 14.555, 14.56, 14.52, 14.52, 27375.0], ["2026-08-31T14:43:00+00:00", 14.535, 14.5399, 14.51, 14.52, 13182.0], ["2026-08-31T14:44:00+00:00", 14.53, 14.53, 14.51, 14.53, 8155.0], ["2026-08-31T14:45:00+00:00", 14.52, 14.525, 14.5, 14.5204, 31699.0], ["2026-08-31T14:46:00+00:00", 14.521, 14.5297, 14.5, 14.5297, 36055.0], ["2026-08-31T14:47:00+00:00", 14.525, 14.55, 14.52, 14.54, 32138.0], ["2026-08-31T14:48:00+00:00", 14.55, 14.555, 14.54, 14.55, 16645.0], ["2026-08-31T14:49:00+00:00", 14.5498, 14.5498, 14.5324, 14.535, 10867.0], ["2026-08-31T14:50:00+00:00", 14.53, 14.538, 14.5, 14.505, 118541.0], ["2026-08-31T14:51:00+00:00", 14.505, 14.52, 14.5, 14.505, 16582.0], ["2026-08-31T14:52:00+00:00", 14.505, 14.505, 14.48, 14.5, 36656.0], ["2026-08-31T14:53:00+00:00", 14.5, 14.51, 14.49, 14.5, 11118.0], ["2026-08-31T14:54:00+00:00", 14.5, 14.51, 14.482, 14.49, 9239.0], ["2026-08-31T14:55:00+00:00", 14.49, 14.53, 14.49, 14.53, 32205.0], ["2026-08-31T14:56:00+00:00", 14.525, 14.55, 14.52, 14.5401, 13115.0], ["2026-08-31T14:57:00+00:00", 14.545, 14.545, 14.53, 14.53, 9374.0], ["2026-08-31T14:58:00+00:00", 14.54, 14.57, 14.535, 14.555, 37057.0], ["2026-08-31T14:59:00+00:00", 14.5546, 14.557123, 14.54, 14.545, 17024.0], ["2026-08-31T15:00:00+00:00", 14.55, 14.575, 14.55, 14.565, 7756.0], ["2026-08-31T15:01:00+00:00", 14.5672, 14.58, 14.555, 14.555, 31643.0], ["2026-08-31T15:02:00+00:00", 14.56, 14.56, 14.54, 14.54, 24398.0], ["2026-08-31T15:03:00+00:00", 14.5457, 14.56, 14.54, 14.56, 14345.0], ["2026-08-31T15:04:00+00:00", 14.555, 14.5599, 14.53, 14.535, 6106.0], ["2026-08-31T15:05:00+00:00", 14.53, 14.5388, 14.52, 14.525, 13244.0], ["2026-08-31T15:06:00+00:00", 14.525, 14.54, 14.525, 14.535, 4685.0], ["2026-08-31T15:07:00+00:00", 14.54, 14.54, 14.505, 14.51, 14335.0], ["2026-08-31T15:08:00+00:00", 14.51, 14.51, 14.495, 14.505, 10869.0], ["2026-08-31T15:09:00+00:00", 14.501, 14.51, 14.5, 14.505, 6592.0], ["2026-08-31T15:10:00+00:00", 14.505, 14.51, 14.485, 14.485, 9478.0], ["2026-08-31T15:11:00+00:00", 14.49, 14.495, 14.48, 14.485, 8196.0], ["2026-08-31T15:12:00+00:00", 14.48, 14.49, 14.47, 14.475, 26801.0], ["2026-08-31T15:13:00+00:00", 14.475, 14.48, 14.45, 14.46, 24917.0], ["2026-08-31T15:14:00+00:00", 14.46, 14.4699, 14.455, 14.455, 6517.0], ["2026-08-31T15:15:00+00:00", 14.45, 14.4599, 14.44, 14.45, 42168.0], ["2026-08-31T15:16:00+00:00", 14.455, 14.475, 14.455, 14.47, 15906.0], ["2026-08-31T15:17:00+00:00", 14.46, 14.47, 14.445, 14.45, 16478.0], ["2026-08-31T15:18:00+00:00", 14.4495, 14.4599, 14.4423, 14.45, 6852.0], ["2026-08-31T15:19:00+00:00", 14.45, 14.458, 14.43, 14.43, 12013.0], ["2026-08-31T15:20:00+00:00", 14.435, 14.445, 14.4223, 14.445, 10874.0], ["2026-08-31T15:21:00+00:00", 14.445, 14.4663, 14.44, 14.4663, 6626.0], ["2026-08-31T15:22:00+00:00", 14.4699, 14.5, 14.4699, 14.5, 24008.0], ["2026-08-31T15:23:00+00:00", 14.5, 14.51, 14.485, 14.485, 18748.0], ["2026-08-31T15:24:00+00:00", 14.49, 14.52, 14.49, 14.515, 7912.0], ["2026-08-31T15:25:00+00:00", 14.52, 14.52, 14.5, 14.505, 5076.0], ["2026-08-31T15:26:00+00:00", 14.5, 14.5001, 14.49, 14.5001, 12751.0], ["2026-08-31T15:27:00+00:00", 14.5, 14.5, 14.49, 14.5, 6158.0], ["2026-08-31T15:28:00+00:00", 14.5, 14.5, 14.48, 14.495, 5587.0], ["2026-08-31T15:29:00+00:00", 14.495, 14.5, 14.495, 14.5, 7614.0], ["2026-08-31T15:30:00+00:00", 14.505, 14.505, 14.485, 14.495, 7144.0], ["2026-08-31T15:31:00+00:00", 14.495, 14.4999, 14.475, 14.4872, 12932.0], ["2026-08-31T15:32:00+00:00", 14.49, 14.5, 14.47, 14.495, 16459.0], ["2026-08-31T15:33:00+00:00", 14.495, 14.51, 14.49, 14.505, 11690.0], ["2026-08-31T15:34:00+00:00", 14.505, 14.505, 14.48, 14.48, 13185.0], ["2026-08-31T15:35:00+00:00", 14.4805, 14.485, 14.47, 14.475, 2977.0], ["2026-08-31T15:36:00+00:00", 14.4714, 14.485, 14.4714, 14.475, 11539.0], ["2026-08-31T15:37:00+00:00", 14.475, 14.49, 14.475, 14.485, 6696.0], ["2026-08-31T15:38:00+00:00", 14.4899, 14.5, 14.48, 14.495, 14082.0], ["2026-08-31T15:39:00+00:00", 14.5, 14.5091, 14.48, 14.485, 8994.0], ["2026-08-31T15:40:00+00:00", 14.49, 14.495, 14.48, 14.48, 8678.0], ["2026-08-31T15:41:00+00:00", 14.48, 14.5, 14.48, 14.495, 6317.0], ["2026-08-31T15:42:00+00:00", 14.5, 14.519, 14.5, 14.519, 16108.0], ["2026-08-31T15:43:00+00:00", 14.515, 14.515, 14.505, 14.505, 11702.0], ["2026-08-31T15:44:00+00:00", 14.505, 14.51, 14.5, 14.505, 2646.0], ["2026-08-31T15:45:00+00:00", 14.5, 14.5, 14.495, 14.5, 5644.0], ["2026-08-31T15:46:00+00:00", 14.505, 14.515, 14.505, 14.51, 5446.0], ["2026-08-31T15:47:00+00:00", 14.51, 14.51, 14.49, 14.495, 4182.0], ["2026-08-31T15:48:00+00:00", 14.495, 14.51, 14.485, 14.51, 10129.0], ["2026-08-31T15:49:00+00:00", 14.51, 14.5195, 14.505, 14.505, 4536.0], ["2026-08-31T15:50:00+00:00", 14.505, 14.5199, 14.5, 14.5199, 10858.0], ["2026-08-31T15:51:00+00:00", 14.515, 14.53, 14.515, 14.53, 10544.0], ["2026-08-31T15:52:00+00:00", 14.5297, 14.5297, 14.515, 14.515, 9699.0], ["2026-08-31T15:53:00+00:00", 14.51, 14.5299, 14.5, 14.525, 7100.0], ["2026-08-31T15:54:00+00:00", 14.52, 14.52, 14.51, 14.51, 4263.0], ["2026-08-31T15:55:00+00:00", 14.505, 14.51, 14.5, 14.505, 3161.0], ["2026-08-31T15:56:00+00:00", 14.5005, 14.5091, 14.49, 14.5, 11216.0], ["2026-08-31T15:57:00+00:00", 14.495, 14.4999, 14.485, 14.49, 6880.0], ["2026-08-31T15:58:00+00:00", 14.495, 14.495, 14.485, 14.485, 3304.0], ["2026-08-31T15:59:00+00:00", 14.485, 14.49, 14.475, 14.49, 6950.0], ["2026-08-31T16:00:00+00:00", 14.4931, 14.5004, 14.4843, 14.5, 4821.0], ["2026-08-31T16:01:00+00:00", 14.505, 14.51, 14.4903, 14.51, 12598.0], ["2026-08-31T16:02:00+00:00", 14.5099, 14.51, 14.505, 14.505, 5836.0], ["2026-08-31T16:03:00+00:00", 14.5052, 14.529, 14.505, 14.5254, 7627.0], ["2026-08-31T16:04:00+00:00", 14.525, 14.525, 14.505, 14.5099, 7126.0], ["2026-08-31T16:05:00+00:00", 14.5074, 14.5099, 14.5001, 14.505, 2629.0], ["2026-08-31T16:06:00+00:00", 14.505, 14.51, 14.5024, 14.51, 5154.0], ["2026-08-31T16:07:00+00:00", 14.515, 14.515, 14.51, 14.515, 5221.0], ["2026-08-31T16:08:00+00:00", 14.515, 14.525, 14.515, 14.525, 3179.0], ["2026-08-31T16:09:00+00:00", 14.5205, 14.525, 14.5205, 14.525, 2348.0], ["2026-08-31T16:10:00+00:00", 14.5201, 14.57, 14.505, 14.57, 69464.0], ["2026-08-31T16:11:00+00:00", 14.57, 14.59, 14.57, 14.589, 52162.0], ["2026-08-31T16:12:00+00:00", 14.585, 14.585, 14.565, 14.5675, 3201.0], ["2026-08-31T16:13:00+00:00", 14.56, 14.57, 14.55, 14.565, 19590.0], ["2026-08-31T16:14:00+00:00", 14.565, 14.58, 14.56, 14.579, 6361.0], ["2026-08-31T16:15:00+00:00", 14.575, 14.575, 14.555, 14.565, 6510.0], ["2026-08-31T16:16:00+00:00", 14.565, 14.565, 14.55, 14.555, 6755.0], ["2026-08-31T16:17:00+00:00", 14.555, 14.555, 14.555, 14.555, 2309.0], ["2026-08-31T16:18:00+00:00", 14.555, 14.56, 14.545, 14.545, 13782.0], ["2026-08-31T16:19:00+00:00", 14.5461, 14.55, 14.54, 14.54, 2587.0], ["2026-08-31T16:20:00+00:00", 14.545, 14.5509, 14.535, 14.5509, 7869.0], ["2026-08-31T16:21:00+00:00", 14.555, 14.56, 14.545, 14.55, 4531.0], ["2026-08-31T16:22:00+00:00", 14.555, 14.555, 14.55, 14.555, 2021.0], ["2026-08-31T16:23:00+00:00", 14.55, 14.56, 14.55, 14.555, 2719.0], ["2026-08-31T16:24:00+00:00", 14.5501, 14.5591, 14.5501, 14.555, 3103.0], ["2026-08-31T16:25:00+00:00", 14.555, 14.57, 14.555, 14.57, 4327.0], ["2026-08-31T16:26:00+00:00", 14.565, 14.5691, 14.565, 14.565, 3281.0], ["2026-08-31T16:27:00+00:00", 14.56, 14.56, 14.555, 14.5599, 4577.0], ["2026-08-31T16:28:00+00:00", 14.5599, 14.5599, 14.55, 14.555, 1922.0], ["2026-08-31T16:29:00+00:00", 14.56, 14.56, 14.525, 14.525, 18024.0], ["2026-08-31T16:30:00+00:00", 14.52, 14.56, 14.52, 14.56, 11864.0], ["2026-08-31T16:31:00+00:00", 14.555, 14.56, 14.54, 14.54, 12338.0], ["2026-08-31T16:32:00+00:00", 14.54, 14.54, 14.5399, 14.54, 4691.0], ["2026-08-31T16:33:00+00:00", 14.54, 14.54, 14.5312, 14.54, 3060.0], ["2026-08-31T16:34:00+00:00", 14.55, 14.5581, 14.55, 14.55, 2386.0], ["2026-08-31T16:35:00+00:00", 14.555, 14.565, 14.545, 14.5591, 5934.0], ["2026-08-31T16:36:00+00:00", 14.56, 14.57, 14.56, 14.565, 7976.0], ["2026-08-31T16:37:00+00:00", 14.5699, 14.5699, 14.555, 14.555, 3149.0], ["2026-08-31T16:38:00+00:00", 14.55, 14.56, 14.55, 14.559, 2131.0], ["2026-08-31T16:39:00+00:00", 14.559, 14.56, 14.55, 14.56, 3529.0], ["2026-08-31T16:40:00+00:00", 14.56, 14.57, 14.56, 14.5697, 9819.0], ["2026-08-31T16:41:00+00:00", 14.5691, 14.59, 14.565, 14.585, 10432.0], ["2026-08-31T16:42:00+00:00", 14.585, 14.585, 14.58, 14.5812, 6521.0], ["2026-08-31T16:43:00+00:00", 14.585, 14.61, 14.585, 14.605, 16745.0], ["2026-08-31T16:44:00+00:00", 14.6077, 14.6091, 14.6, 14.6, 8669.0], ["2026-08-31T16:45:00+00:00", 14.595, 14.5991, 14.595, 14.599, 4630.0], ["2026-08-31T16:46:00+00:00", 14.595, 14.61, 14.5901, 14.601, 8761.0], ["2026-08-31T16:47:00+00:00", 14.6091, 14.615, 14.6, 14.605, 9699.0], ["2026-08-31T16:48:00+00:00", 14.6, 14.605, 14.59, 14.5945, 3044.0], ["2026-08-31T16:49:00+00:00", 14.595, 14.6, 14.59, 14.595, 3571.0], ["2026-08-31T16:50:00+00:00", 14.595, 14.595, 14.59, 14.595, 3192.0], ["2026-08-31T16:51:00+00:00", 14.5901, 14.595, 14.58, 14.58, 9619.0], ["2026-08-31T16:52:00+00:00", 14.58, 14.595, 14.58, 14.5903, 3314.0], ["2026-08-31T16:53:00+00:00", 14.595, 14.6023, 14.595, 14.6, 3160.0], ["2026-08-31T16:54:00+00:00", 14.5995, 14.6, 14.575, 14.575, 7784.0], ["2026-08-31T16:55:00+00:00", 14.5799, 14.58, 14.575, 14.58, 4271.0], ["2026-08-31T16:56:00+00:00", 14.58, 14.5898, 14.575, 14.5898, 9369.0], ["2026-08-31T16:57:00+00:00", 14.585, 14.5899, 14.585, 14.585, 1758.0], ["2026-08-31T16:58:00+00:00", 14.58, 14.59, 14.575, 14.575, 8443.0], ["2026-08-31T16:59:00+00:00", 14.575, 14.585, 14.575, 14.585, 9081.0], ["2026-08-31T17:00:00+00:00", 14.5852, 14.655, 14.58, 14.645, 62414.0], ["2026-08-31T17:01:00+00:00", 14.63, 14.635, 14.6105, 14.63, 6905.0], ["2026-08-31T17:02:00+00:00", 14.63, 14.64, 14.63, 14.635, 6219.0], ["2026-08-31T17:03:00+00:00", 14.63, 14.64, 14.63, 14.64, 4609.0], ["2026-08-31T17:04:00+00:00", 14.639, 14.65, 14.635, 14.64, 8044.0], ["2026-08-31T17:05:00+00:00", 14.64, 14.64, 14.63, 14.6386, 5038.0], ["2026-08-31T17:06:00+00:00", 14.639, 14.639, 14.61, 14.61, 4811.0], ["2026-08-31T17:07:00+00:00", 14.61, 14.62, 14.605, 14.61, 2804.0], ["2026-08-31T17:08:00+00:00", 14.615, 14.6162, 14.61, 14.61, 2019.0], ["2026-08-31T17:09:00+00:00", 14.6, 14.6, 14.6, 14.6, 1903.0], ["2026-08-31T17:10:00+00:00", 14.59, 14.595, 14.59, 14.595, 3503.0], ["2026-08-31T17:11:00+00:00", 14.5999, 14.6, 14.59, 14.595, 17342.0], ["2026-08-31T17:12:00+00:00", 14.595, 14.61, 14.595, 14.605, 2255.0], ["2026-08-31T17:13:00+00:00", 14.609, 14.619, 14.605, 14.615, 8256.0], ["2026-08-31T17:14:00+00:00", 14.615, 14.615, 14.605, 14.605, 2801.0], ["2026-08-31T17:15:00+00:00", 14.61, 14.615, 14.61, 14.615, 3891.0], ["2026-08-31T17:16:00+00:00", 14.615, 14.63, 14.615, 14.62, 6991.0], ["2026-08-31T17:17:00+00:00", 14.615, 14.62, 14.6088, 14.6088, 2167.0], ["2026-08-31T17:18:00+00:00", 14.6, 14.6005, 14.59, 14.59, 2102.0], ["2026-08-31T17:19:00+00:00", 14.59, 14.59, 14.58, 14.585, 3169.0], ["2026-08-31T17:20:00+00:00", 14.585, 14.585, 14.58, 14.585, 3010.0], ["2026-08-31T17:21:00+00:00", 14.58, 14.59, 14.58, 14.59, 1917.0], ["2026-08-31T17:22:00+00:00", 14.5876, 14.59, 14.585, 14.585, 2198.0], ["2026-08-31T17:23:00+00:00", 14.58, 14.59, 14.58, 14.5899, 2044.0], ["2026-08-31T17:24:00+00:00", 14.585, 14.59, 14.58, 14.589, 5327.0], ["2026-08-31T17:25:00+00:00", 14.59, 14.6, 14.58, 14.585, 24344.0], ["2026-08-31T17:26:00+00:00", 14.585, 14.59, 14.5841, 14.5875, 2037.0], ["2026-08-31T17:27:00+00:00", 14.585, 14.59, 14.58, 14.58, 19942.0], ["2026-08-31T17:28:00+00:00", 14.585, 14.615, 14.585, 14.615, 15438.0], ["2026-08-31T17:29:00+00:00", 14.61, 14.6177, 14.6, 14.605, 7524.0], ["2026-08-31T17:30:00+00:00", 14.6, 14.6088, 14.595, 14.605, 13058.0], ["2026-08-31T17:31:00+00:00", 14.609, 14.615, 14.605, 14.615, 5677.0], ["2026-08-31T17:32:00+00:00", 14.615, 14.6299, 14.615, 14.625, 13846.0], ["2026-08-31T17:33:00+00:00", 14.63, 14.63, 14.62, 14.625, 943.0], ["2026-08-31T17:34:00+00:00", 14.6295, 14.635, 14.625, 14.625, 5387.0], ["2026-08-31T17:35:00+00:00", 14.6212, 14.624, 14.6101, 14.6199, 11096.0], ["2026-08-31T17:36:00+00:00", 14.61, 14.61, 14.6, 14.605, 1326.0], ["2026-08-31T17:37:00+00:00", 14.6, 14.61, 14.595, 14.6099, 4318.0], ["2026-08-31T17:38:00+00:00", 14.605, 14.61, 14.6, 14.61, 3985.0], ["2026-08-31T17:39:00+00:00", 14.61, 14.6201, 14.61, 14.6201, 7081.0], ["2026-08-31T17:40:00+00:00", 14.62, 14.62, 14.61, 14.615, 7606.0], ["2026-08-31T17:41:00+00:00", 14.615, 14.628, 14.611, 14.625, 12623.0], ["2026-08-31T17:42:00+00:00", 14.6252, 14.6252, 14.61, 14.62, 6980.0], ["2026-08-31T17:43:00+00:00", 14.621, 14.6251, 14.62, 14.6201, 1919.0], ["2026-08-31T17:44:00+00:00", 14.6299, 14.6299, 14.5999, 14.5999, 9124.0], ["2026-08-31T17:45:00+00:00", 14.59, 14.59, 14.57, 14.57, 28475.0], ["2026-08-31T17:46:00+00:00", 14.58, 14.58, 14.57, 14.579, 2641.0], ["2026-08-31T17:47:00+00:00", 14.575, 14.575, 14.57, 14.5701, 6511.0], ["2026-08-31T17:48:00+00:00", 14.5726, 14.575, 14.57, 14.575, 2573.0], ["2026-08-31T17:49:00+00:00", 14.575, 14.59, 14.575, 14.5899, 3014.0], ["2026-08-31T17:50:00+00:00", 14.585, 14.5891, 14.58, 14.588, 3943.0], ["2026-08-31T17:51:00+00:00", 14.585, 14.595, 14.585, 14.595, 5232.0], ["2026-08-31T17:52:00+00:00", 14.595, 14.63, 14.595, 14.605, 16892.0], ["2026-08-31T17:53:00+00:00", 14.6, 14.6, 14.595, 14.6, 4275.0], ["2026-08-31T17:54:00+00:00", 14.595, 14.595, 14.5902, 14.5902, 2934.0], ["2026-08-31T17:55:00+00:00", 14.6, 14.6, 14.59, 14.595, 6323.0], ["2026-08-31T17:56:00+00:00", 14.595, 14.62, 14.595, 14.62, 6646.0], ["2026-08-31T17:57:00+00:00", 14.615, 14.615, 14.605, 14.605, 4539.0], ["2026-08-31T17:58:00+00:00", 14.605, 14.615, 14.605, 14.615, 3020.0], ["2026-08-31T17:59:00+00:00", 14.61, 14.61, 14.605, 14.605, 2360.0], ["2026-08-31T18:00:00+00:00", 14.605, 14.605, 14.59, 14.595, 17131.0], ["2026-08-31T18:01:00+00:00", 14.595, 14.5999, 14.595, 14.595, 2064.0], ["2026-08-31T18:02:00+00:00", 14.6, 14.62, 14.6, 14.615, 10996.0], ["2026-08-31T18:03:00+00:00", 14.615, 14.62, 14.615, 14.615, 2143.0], ["2026-08-31T18:04:00+00:00", 14.615, 14.62, 14.58, 14.61, 17856.0], ["2026-08-31T18:05:00+00:00", 14.61, 14.6191, 14.61, 14.61, 5340.0], ["2026-08-31T18:06:00+00:00", 14.6, 14.61, 14.59, 14.61, 13805.0], ["2026-08-31T18:07:00+00:00", 14.615, 14.615, 14.6139, 14.6139, 1699.0], ["2026-08-31T18:08:00+00:00", 14.615, 14.65, 14.615, 14.64, 13709.0], ["2026-08-31T18:09:00+00:00", 14.64, 14.69, 14.6309, 14.685, 18692.0], ["2026-08-31T18:10:00+00:00", 14.6801, 14.685, 14.66, 14.66, 6438.0], ["2026-08-31T18:11:00+00:00", 14.66, 14.6799, 14.66, 14.67, 9467.0], ["2026-08-31T18:12:00+00:00", 14.67, 14.675, 14.67, 14.675, 3532.0], ["2026-08-31T18:13:00+00:00", 14.67, 14.675, 14.6601, 14.665, 6301.0], ["2026-08-31T18:14:00+00:00", 14.66, 14.668297, 14.66, 14.66, 3781.0], ["2026-08-31T18:15:00+00:00", 14.6599, 14.6599, 14.65, 14.6536, 4186.0], ["2026-08-31T18:16:00+00:00", 14.655, 14.6688, 14.655, 14.66, 2734.0], ["2026-08-31T18:17:00+00:00", 14.665, 14.67, 14.66, 14.67, 1980.0], ["2026-08-31T18:18:00+00:00", 14.66, 14.665, 14.66, 14.665, 4082.0], ["2026-08-31T18:19:00+00:00", 14.669, 14.669, 14.65, 14.65, 5788.0], ["2026-08-31T18:20:00+00:00", 14.655, 14.68, 14.655, 14.6701, 8826.0], ["2026-08-31T18:21:00+00:00", 14.675, 14.69, 14.675, 14.685, 8912.0], ["2026-08-31T18:22:00+00:00", 14.685, 14.69, 14.68, 14.685, 14560.0], ["2026-08-31T18:23:00+00:00", 14.6888, 14.69, 14.68, 14.68, 5075.0], ["2026-08-31T18:24:00+00:00", 14.685, 14.685, 14.655, 14.66, 17106.0], ["2026-08-31T18:25:00+00:00", 14.65, 14.65, 14.64, 14.645, 4500.0], ["2026-08-31T18:26:00+00:00", 14.645, 14.645, 14.64, 14.64, 2110.0], ["2026-08-31T18:27:00+00:00", 14.645, 14.665, 14.6449, 14.665, 7801.0], ["2026-08-31T18:28:00+00:00", 14.665, 14.68, 14.665, 14.665, 15373.0], ["2026-08-31T18:29:00+00:00", 14.66, 14.665, 14.655, 14.665, 5642.0], ["2026-08-31T18:30:00+00:00", 14.66, 14.66, 14.65, 14.66, 13182.0], ["2026-08-31T18:31:00+00:00", 14.66, 14.66, 14.65, 14.66, 3127.0], ["2026-08-31T18:32:00+00:00", 14.655, 14.665, 14.655, 14.655, 6176.0], ["2026-08-31T18:33:00+00:00", 14.65, 14.655, 14.65, 14.65, 4152.0], ["2026-08-31T18:34:00+00:00", 14.653883, 14.6592, 14.64, 14.64, 9142.0], ["2026-08-31T18:35:00+00:00", 14.645, 14.66, 14.64, 14.655, 5924.0], ["2026-08-31T18:36:00+00:00", 14.655, 14.655, 14.655, 14.655, 15362.0], ["2026-08-31T18:37:00+00:00", 14.653, 14.655, 14.6318, 14.655, 24818.0], ["2026-08-31T18:38:00+00:00", 14.6515, 14.6591, 14.6515, 14.655, 3974.0], ["2026-08-31T18:39:00+00:00", 14.655, 14.7, 14.65, 14.68, 34304.0], ["2026-08-31T18:40:00+00:00", 14.69, 14.69, 14.67, 14.68, 18421.0], ["2026-08-31T18:41:00+00:00", 14.6891, 14.69, 14.68, 14.6867, 20543.0], ["2026-08-31T18:42:00+00:00", 14.6869, 14.69, 14.68, 14.68, 7261.0], ["2026-08-31T18:43:00+00:00", 14.68, 14.6805, 14.67, 14.6799, 18192.0], ["2026-08-31T18:44:00+00:00", 14.68, 14.68, 14.67, 14.67, 2888.0], ["2026-08-31T18:45:00+00:00", 14.67, 14.675, 14.665, 14.665, 7402.0], ["2026-08-31T18:46:00+00:00", 14.665, 14.67, 14.65, 14.65, 5305.0], ["2026-08-31T18:47:00+00:00", 14.655, 14.6591, 14.65, 14.655, 2589.0], ["2026-08-31T18:48:00+00:00", 14.658, 14.665, 14.655, 14.66, 8358.0], ["2026-08-31T18:49:00+00:00", 14.66, 14.67, 14.66, 14.6665, 3989.0], ["2026-08-31T18:50:00+00:00", 14.6688, 14.67, 14.64, 14.64, 25560.0], ["2026-08-31T18:51:00+00:00", 14.645, 14.6599, 14.64, 14.65, 11742.0], ["2026-08-31T18:52:00+00:00", 14.65, 14.655, 14.645, 14.655, 8519.0], ["2026-08-31T18:53:00+00:00", 14.655, 14.655, 14.645, 14.645, 3914.0], ["2026-08-31T18:54:00+00:00", 14.645, 14.645, 14.635, 14.635, 7673.0], ["2026-08-31T18:55:00+00:00", 14.635, 14.636, 14.62, 14.636, 14164.0], ["2026-08-31T18:56:00+00:00", 14.63, 14.63, 14.62, 14.62, 6131.0], ["2026-08-31T18:57:00+00:00", 14.625, 14.625, 14.625, 14.625, 3551.0], ["2026-08-31T18:58:00+00:00", 14.625, 14.635, 14.625, 14.635, 7262.0], ["2026-08-31T18:59:00+00:00", 14.63, 14.645, 14.63, 14.645, 10462.0], ["2026-08-31T19:00:00+00:00", 14.65, 14.6695, 14.65, 14.665, 17726.0], ["2026-08-31T19:01:00+00:00", 14.665, 14.669, 14.66, 14.665, 2957.0], ["2026-08-31T19:02:00+00:00", 14.665, 14.675, 14.665, 14.67, 10242.0], ["2026-08-31T19:03:00+00:00", 14.665, 14.665, 14.665, 14.665, 2825.0], ["2026-08-31T19:04:00+00:00", 14.665, 14.665, 14.66, 14.665, 5025.0], ["2026-08-31T19:05:00+00:00", 14.66, 14.665, 14.655, 14.665, 5695.0], ["2026-08-31T19:06:00+00:00", 14.665, 14.665, 14.655, 14.66, 4030.0], ["2026-08-31T19:07:00+00:00", 14.665, 14.675, 14.665, 14.675, 5073.0], ["2026-08-31T19:08:00+00:00", 14.675, 14.6799, 14.665, 14.67, 38856.0], ["2026-08-31T19:09:00+00:00", 14.665, 14.675, 14.665, 14.665, 4210.0], ["2026-08-31T19:10:00+00:00", 14.665, 14.67, 14.66, 14.665, 12087.0], ["2026-08-31T19:11:00+00:00", 14.6601, 14.6664, 14.6601, 14.665, 8726.0], ["2026-08-31T19:12:00+00:00", 14.665, 14.665, 14.645, 14.645, 8896.0], ["2026-08-31T19:13:00+00:00", 14.6598, 14.68, 14.655, 14.67, 17297.0], ["2026-08-31T19:14:00+00:00", 14.67, 14.6788, 14.655, 14.655, 15862.0], ["2026-08-31T19:15:00+00:00", 14.655, 14.66, 14.65, 14.65, 6591.0], ["2026-08-31T19:16:00+00:00", 14.655, 14.659, 14.64, 14.64, 6295.0], ["2026-08-31T19:17:00+00:00", 14.64, 14.64, 14.62, 14.625, 10563.0], ["2026-08-31T19:18:00+00:00", 14.625, 14.63, 14.62, 14.625, 4186.0], ["2026-08-31T19:19:00+00:00", 14.625, 14.63, 14.62, 14.625, 8791.0], ["2026-08-31T19:20:00+00:00", 14.625, 14.635, 14.62, 14.635, 20421.0], ["2026-08-31T19:21:00+00:00", 14.635, 14.64, 14.62, 14.625, 18166.0], ["2026-08-31T19:22:00+00:00", 14.625, 14.635, 14.605, 14.62, 33112.0], ["2026-08-31T19:23:00+00:00", 14.61, 14.6257, 14.61, 14.625, 7441.0], ["2026-08-31T19:24:00+00:00", 14.625, 14.64, 14.625, 14.6391, 12506.0], ["2026-08-31T19:25:00+00:00", 14.63, 14.638, 14.6245, 14.63, 7897.0], ["2026-08-31T19:26:00+00:00", 14.635, 14.655, 14.635, 14.65, 10908.0], ["2026-08-31T19:27:00+00:00", 14.6512, 14.66, 14.6512, 14.66, 8488.0], ["2026-08-31T19:28:00+00:00", 14.6562, 14.6562, 14.645, 14.645, 15627.0], ["2026-08-31T19:29:00+00:00", 14.65, 14.65, 14.64, 14.645, 5089.0], ["2026-08-31T19:30:00+00:00", 14.64, 14.65, 14.635, 14.635, 8152.0], ["2026-08-31T19:31:00+00:00", 14.64, 14.645, 14.63, 14.635, 10971.0], ["2026-08-31T19:32:00+00:00", 14.64, 14.645, 14.625, 14.63, 16490.0], ["2026-08-31T19:33:00+00:00", 14.63, 14.64, 14.62, 14.635, 9891.0], ["2026-08-31T19:34:00+00:00", 14.635, 14.64, 14.63, 14.631, 33561.0], ["2026-08-31T19:35:00+00:00", 14.63, 14.63, 14.61, 14.625, 46787.0], ["2026-08-31T19:36:00+00:00", 14.628, 14.64, 14.615, 14.62, 56047.0], ["2026-08-31T19:37:00+00:00", 14.615, 14.62, 14.61, 14.615, 9794.0], ["2026-08-31T19:38:00+00:00", 14.61, 14.625, 14.61, 14.625, 15889.0], ["2026-08-31T19:39:00+00:00", 14.625, 14.63, 14.61, 14.6186, 9735.0], ["2026-08-31T19:40:00+00:00", 14.61, 14.636127, 14.61, 14.636127, 16799.0], ["2026-08-31T19:41:00+00:00", 14.635, 14.6399, 14.625, 14.6355, 11810.0], ["2026-08-31T19:42:00+00:00", 14.635, 14.68, 14.635, 14.68, 66179.0], ["2026-08-31T19:43:00+00:00", 14.6849, 14.7, 14.68, 14.695, 23157.0], ["2026-08-31T19:44:00+00:00", 14.695, 14.695, 14.68, 14.685, 12610.0], ["2026-08-31T19:45:00+00:00", 14.69, 14.691, 14.68, 14.685, 12370.0], ["2026-08-31T19:46:00+00:00", 14.685, 14.6999, 14.685, 14.699, 9927.0], ["2026-08-31T19:47:00+00:00", 14.7, 14.705, 14.695, 14.695, 28482.0], ["2026-08-31T19:48:00+00:00", 14.7, 14.705, 14.7, 14.7, 8045.0], ["2026-08-31T19:49:00+00:00", 14.7099, 14.74, 14.7, 14.735, 31509.0], ["2026-08-31T19:50:00+00:00", 14.74, 14.75, 14.73, 14.73, 73518.0], ["2026-08-31T19:51:00+00:00", 14.735, 14.75, 14.725, 14.74, 45633.0], ["2026-08-31T19:52:00+00:00", 14.745, 14.75, 14.74, 14.745, 27877.0], ["2026-08-31T19:53:00+00:00", 14.74, 14.75, 14.71, 14.71, 39158.0], ["2026-08-31T19:54:00+00:00", 14.715, 14.72, 14.695, 14.695, 37288.0], ["2026-08-31T19:55:00+00:00", 14.695, 14.705, 14.65, 14.65, 45098.0], ["2026-08-31T19:56:00+00:00", 14.645, 14.655, 14.625, 14.655, 51427.0], ["2026-08-31T19:57:00+00:00", 14.655, 14.67, 14.645, 14.665, 98176.0], ["2026-08-31T19:58:00+00:00", 14.665, 14.68, 14.66, 14.675, 138267.0], ["2026-08-31T19:59:00+00:00", 14.675, 14.7, 14.665, 14.69, 182925.0], ["2026-08-31T20:00:00+00:00", 14.69, 14.69, 14.69, 14.69, 626893.0]]