[["2026-08-31T13:30:00+00:00", 14.575, 14.635, 14.535, 14.5701, 194250.0], ["2026-08-31T13:31:00+00:00", 14.58, 14.59, 14.52, 14.55, 70131.0], ["2026-08-31T13:32:00+00:00", 14.565, 14.565, 14.4, 14.415, 116948.0], ["2026-08-31T13:33:00+00:00", 14.42, 14.525, 14.4031, 14.525, 65303.0], ["2026-08-31T13:34:00+00:00", 14.52, 14.6095, 14.52, 14.6095, 30134.0], ["2026-08-31T13:35:00+00:00", 14.6, 14.63, 14.575, 14.61, 93884.0], ["2026-08-31T13:36:00+00:00", 14.62, 14.68, 14.6107, 14.675, 68387.0], ["2026-08-31T13:37:00+00:00", 14.67, 14.73, 14.66, 14.71, 68895.0], ["2026-08-31T13:38:00+00:00", 14.7062, 14.7069, 14.58, 14.58, 82628.0], ["2026-08-31T13:39:00+00:00", 14.59, 14.6281, 14.58, 14.62, 18994.0], ["2026-08-31T13:40:00+00:00", 14.63, 14.69, 14.62, 14.64, 100329.0], ["2026-08-31T13:41:00+00:00", 14.64, 14.64, 14.58, 14.5919, 114584.0], ["2026-08-31T13:42:00+00:00", 14.585, 14.65, 14.585, 14.63, 29952.0], ["2026-08-31T13:43:00+00:00", 14.635, 14.655, 14.62, 14.625, 81988.0], ["2026-08-31T13:44:00+00:00", 14.625, 14.635, 14.57, 14.575, 31116.0], ["2026-08-31T13:45:00+00:00", 14.575, 14.655, 14.56, 14.65, 110688.0], ["2026-08-31T13:46:00+00:00", 14.66, 14.66, 14.615, 14.64, 50048.0], ["2026-08-31T13:47:00+00:00", 14.635, 14.64, 14.605, 14.635, 21507.0], ["2026-08-31T13:48:00+00:00", 14.635, 14.645, 14.62, 14.63, 18631.0], ["2026-08-31T13:49:00+00:00", 14.635, 14.7, 14.635, 14.695, 88648.0], ["2026-08-31T13:50:00+00:00", 14.69, 14.69, 14.66, 14.67, 52122.0], ["2026-08-31T13:51:00+00:00", 14.665, 14.675, 14.66, 14.665, 7114.0], ["2026-08-31T13:52:00+00:00", 14.665, 14.675, 14.665, 14.665, 16046.0], ["2026-08-31T13:53:00+00:00", 14.665, 14.69, 14.664, 14.685, 24797.0], ["2026-08-31T13:54:00+00:00", 14.68, 14.69, 14.66, 14.66, 13177.0], ["2026-08-31T13:55:00+00:00", 14.655, 14.685, 14.655, 14.685, 20691.0], ["2026-08-31T13:56:00+00:00", 14.685, 14.755, 14.685, 14.72, 222977.0], ["2026-08-31T13:57:00+00:00", 14.715, 14.725, 14.7001, 14.7148, 33894.0], ["2026-08-31T13:58:00+00:00", 14.715, 14.715, 14.675, 14.685, 53078.0], ["2026-08-31T13:59:00+00:00", 14.68, 14.68, 14.64, 14.655, 21066.0], ["2026-08-31T14:00:00+00:00", 14.655, 14.725, 14.655, 14.72, 43409.0], ["2026-08-31T14:01:00+00:00", 14.725, 14.76, 14.725, 14.755, 33085.0], ["2026-08-31T14:02:00+00:00", 14.75, 14.755, 14.7, 14.71, 16525.0], ["2026-08-31T14:03:00+00:00", 14.705, 14.705, 14.67, 14.675, 11259.0], ["2026-08-31T14:04:00+00:00", 14.67, 14.685, 14.59, 14.655, 82502.0], ["2026-08-31T14:05:00+00:00", 14.66, 14.67, 14.625, 14.625, 20899.0], ["2026-08-31T14:06:00+00:00", 14.625, 14.645, 14.62, 14.64, 12961.0], ["2026-08-31T14:07:00+00:00", 14.635, 14.65, 14.625, 14.645, 49361.0], ["2026-08-31T14:08:00+00:00", 14.655, 14.655, 14.65, 14.655, 29396.0], ["2026-08-31T14:09:00+00:00", 14.66, 14.665, 14.63, 14.635, 30066.0], ["2026-08-31T14:10:00+00:00", 14.63, 14.665, 14.625, 14.655, 21005.0], ["2026-08-31T14:11:00+00:00", 14.655, 14.675, 14.655, 14.675, 9879.0], ["2026-08-31T14:12:00+00:00", 14.67, 14.675, 14.655, 14.655, 5678.0], ["2026-08-31T14:13:00+00:00", 14.65, 14.67, 14.645, 14.66, 12774.0], ["2026-08-31T14:14:00+00:00", 14.66, 14.665, 14.635, 14.665, 19802.0], ["2026-08-31T14:15:00+00:00", 14.66, 14.66, 14.64, 14.655, 13520.0], ["2026-08-31T14:16:00+00:00", 14.65, 14.665, 14.645, 14.66, 8513.0], ["2026-08-31T14:17:00+00:00", 14.665, 14.69, 14.665, 14.6888, 9937.0], ["2026-08-31T14:18:00+00:00", 14.69, 14.725, 14.685, 14.6918, 45215.0], ["2026-08-31T14:19:00+00:00", 14.695, 14.71, 14.685, 14.71, 20943.0], ["2026-08-31T14:20:00+00:00", 14.705, 14.71, 14.675, 14.675, 16534.0], ["2026-08-31T14:21:00+00:00", 14.675, 14.695, 14.675, 14.695, 13966.0], ["2026-08-31T14:22:00+00:00", 14.695, 14.695, 14.69, 14.695, 4398.0], ["2026-08-31T14:23:00+00:00", 14.695, 14.715, 14.69, 14.711, 20844.0], ["2026-08-31T14:24:00+00:00", 14.7101, 14.7295, 14.7101, 14.725, 22979.0], ["2026-08-31T14:25:00+00:00", 14.72, 14.72, 14.6808, 14.6808, 6499.0], ["2026-08-31T14:26:00+00:00", 14.68, 14.68, 14.6405, 14.645, 19465.0], ["2026-08-31T14:27:00+00:00", 14.65, 14.665, 14.62, 14.62, 13513.0], ["2026-08-31T14:28:00+00:00", 14.62, 14.62, 14.6001, 14.615, 15981.0], ["2026-08-31T14:29:00+00:00", 14.61, 14.615, 14.605, 14.61, 10390.0], ["2026-08-31T14:30:00+00:00", 14.605, 14.615, 14.605, 14.615, 16277.0], ["2026-08-31T14:31:00+00:00", 14.61, 14.615, 14.6, 14.605, 13084.0], ["2026-08-31T14:32:00+00:00", 14.6, 14.605, 14.57, 14.5722, 29217.0], ["2026-08-31T14:33:00+00:00", 14.575, 14.575, 14.56, 14.565, 8217.0], ["2026-08-31T14:34:00+00:00", 14.5616, 14.575, 14.56, 14.575, 7871.0], ["2026-08-31T14:35:00+00:00", 14.58, 14.595, 14.575, 14.58, 31269.0], ["2026-08-31T14:36:00+00:00", 14.5737, 14.575, 14.54, 14.55, 14024.0], ["2026-08-31T14:37:00+00:00", 14.54, 14.5599, 14.54, 14.54, 7963.0], ["2026-08-31T14:38:00+00:00", 14.545, 14.555, 14.54, 14.555, 9234.0], ["2026-08-31T14:39:00+00:00", 14.555, 14.555, 14.54, 14.545, 8004.0], ["2026-08-31T14:40:00+00:00", 14.54, 14.585, 14.54, 14.585, 44891.0], ["2026-08-31T14:41:00+00:00", 14.585, 14.585, 14.56, 14.56, 7248.0], ["2026-08-31T14:42:00+00:00", 14.565, 14.5675, 14.56, 14.565, 4943.0], ["2026-08-31T14:43:00+00:00", 14.565, 14.565, 14.535, 14.535, 23919.0], ["2026-08-31T14:44:00+00:00", 14.535, 14.555, 14.52, 14.52, 27305.0], ["2026-08-31T14:45:00+00:00", 14.525, 14.555, 14.525, 14.555, 18046.0], ["2026-08-31T14:46:00+00:00", 14.555, 14.555, 14.535, 14.535, 18259.0], ["2026-08-31T14:47:00+00:00", 14.535, 14.535, 14.52, 14.525, 4859.0], ["2026-08-31T14:48:00+00:00", 14.52, 14.52, 14.495, 14.51, 39727.0], ["2026-08-31T14:49:00+00:00", 14.515, 14.52, 14.5, 14.505, 10980.0], ["2026-08-31T14:50:00+00:00", 14.505, 14.515, 14.49, 14.49, 15448.0], ["2026-08-31T14:51:00+00:00", 14.49, 14.505, 14.49, 14.5, 11460.0], ["2026-08-31T14:52:00+00:00", 14.5, 14.505, 14.485, 14.49, 9092.0], ["2026-08-31T14:53:00+00:00", 14.48, 14.48, 14.46, 14.475, 14012.0], ["2026-08-31T14:54:00+00:00", 14.475, 14.485, 14.47, 14.485, 13637.0], ["2026-08-31T14:55:00+00:00", 14.49, 14.5299, 14.4899, 14.525, 22763.0], ["2026-08-31T14:56:00+00:00", 14.525, 14.53, 14.51, 14.519, 10475.0], ["2026-08-31T14:57:00+00:00", 14.51, 14.53, 14.51, 14.525, 6458.0], ["2026-08-31T14:58:00+00:00", 14.535, 14.5392, 14.505, 14.505, 10724.0], ["2026-08-31T14:59:00+00:00", 14.508, 14.51, 14.495, 14.5, 11748.0], ["2026-08-31T15:00:00+00:00", 14.505, 14.505, 14.48, 14.495, 18296.0], ["2026-08-31T15:01:00+00:00", 14.495, 14.51, 14.495, 14.51, 7749.0], ["2026-08-31T15:02:00+00:00", 14.51, 14.515, 14.49, 14.49, 5811.0], ["2026-08-31T15:03:00+00:00", 14.49, 14.495, 14.47, 14.4708, 3324.0], ["2026-08-31T15:04:00+00:00", 14.47, 14.485, 14.47, 14.485, 11875.0], ["2026-08-31T15:05:00+00:00", 14.485, 14.485, 14.48, 14.485, 7235.0], ["2026-08-31T15:06:00+00:00", 14.485, 14.485, 14.465, 14.475, 7413.0], ["2026-08-31T15:07:00+00:00", 14.475, 14.48, 14.47, 14.475, 3509.0], ["2026-08-31T15:08:00+00:00", 14.475, 14.4902, 14.475, 14.485, 8966.0], ["2026-08-31T15:09:00+00:00", 14.48, 14.48, 14.465, 14.475, 9362.0], ["2026-08-31T15:10:00+00:00", 14.47, 14.47, 14.42, 14.42, 15136.0], ["2026-08-31T15:11:00+00:00", 14.42, 14.44, 14.42, 14.44, 5782.0], ["2026-08-31T15:12:00+00:00", 14.43, 14.445, 14.43, 14.445, 7801.0], ["2026-08-31T15:13:00+00:00", 14.44, 14.44, 14.431, 14.435, 18058.0], ["2026-08-31T15:14:00+00:00", 14.43, 14.43, 14.4017, 14.4023, 43598.0], ["2026-08-31T15:15:00+00:00", 14.405, 14.435, 14.405, 14.425, 8949.0], ["2026-08-31T15:16:00+00:00", 14.425, 14.43, 14.42, 14.42, 4377.0], ["2026-08-31T15:17:00+00:00", 14.425, 14.4299, 14.41, 14.415, 6815.0], ["2026-08-31T15:18:00+00:00", 14.41, 14.4118, 14.405, 14.405, 13392.0], ["2026-08-31T15:19:00+00:00", 14.405, 14.43, 14.39, 14.43, 40148.0], ["2026-08-31T15:20:00+00:00", 14.425, 14.435, 14.4201, 14.425, 17941.0], ["2026-08-31T15:21:00+00:00", 14.42, 14.42, 14.41, 14.415, 5062.0], ["2026-08-31T15:22:00+00:00", 14.415, 14.45, 14.415, 14.45, 29698.0], ["2026-08-31T15:23:00+00:00", 14.4476, 14.47, 14.4476, 14.465, 34281.0], ["2026-08-31T15:24:00+00:00", 14.4642, 14.47, 14.44, 14.44, 40123.0], ["2026-08-31T15:25:00+00:00", 14.445, 14.455, 14.445, 14.455, 9322.0], ["2026-08-31T15:26:00+00:00", 14.455, 14.475, 14.455, 14.475, 18398.0], ["2026-08-31T15:27:00+00:00", 14.47, 14.5, 14.47, 14.5, 39049.0], ["2026-08-31T15:28:00+00:00", 14.495, 14.51, 14.495, 14.5051, 13652.0], ["2026-08-31T15:29:00+00:00", 14.505, 14.535, 14.5027, 14.525, 36787.0], ["2026-08-31T15:30:00+00:00", 14.525, 14.545, 14.515, 14.545, 62222.0], ["2026-08-31T15:31:00+00:00", 14.541, 14.56, 14.53, 14.545, 111606.0], ["2026-08-31T15:32:00+00:00", 14.545, 14.555, 14.541, 14.545, 14970.0], ["2026-08-31T15:33:00+00:00", 14.55, 14.555, 14.545, 14.555, 4619.0], ["2026-08-31T15:34:00+00:00", 14.56, 14.565, 14.555, 14.56, 6147.0], ["2026-08-31T15:35:00+00:00", 14.555, 14.575, 14.555, 14.5734, 16710.0], ["2026-08-31T15:36:00+00:00", 14.575, 14.63, 14.575, 14.63, 49717.0], ["2026-08-31T15:37:00+00:00", 14.631, 14.64, 14.63, 14.635, 6186.0], ["2026-08-31T15:38:00+00:00", 14.635, 14.655, 14.635, 14.65, 72016.0], ["2026-08-31T15:39:00+00:00", 14.655, 14.695, 14.635, 14.6701, 111557.0], ["2026-08-31T15:40:00+00:00", 14.675, 14.685, 14.66, 14.6803, 27137.0], ["2026-08-31T15:41:00+00:00", 14.681, 14.695, 14.67, 14.68, 23806.0], ["2026-08-31T15:42:00+00:00", 14.67, 14.67, 14.64, 14.6401, 24973.0], ["2026-08-31T15:43:00+00:00", 14.645, 14.655, 14.635, 14.6528, 11659.0], ["2026-08-31T15:44:00+00:00", 14.66, 14.66, 14.645, 14.645, 10008.0], ["2026-08-31T15:45:00+00:00", 14.64, 14.655, 14.64, 14.655, 14395.0], ["2026-08-31T15:46:00+00:00", 14.655, 14.66, 14.655, 14.66, 11843.0], ["2026-08-31T15:47:00+00:00", 14.665, 14.665, 14.66, 14.665, 5242.0], ["2026-08-31T15:48:00+00:00", 14.665, 14.68, 14.665, 14.68, 19722.0], ["2026-08-31T15:49:00+00:00", 14.68, 14.68, 14.66, 14.66, 14069.0], ["2026-08-31T15:50:00+00:00", 14.67, 14.67, 14.66, 14.665, 6380.0], ["2026-08-31T15:51:00+00:00", 14.66, 14.675, 14.655, 14.675, 14228.0], ["2026-08-31T15:52:00+00:00", 14.67, 14.67, 14.665, 14.665, 3034.0], ["2026-08-31T15:53:00+00:00", 14.665, 14.665, 14.665, 14.665, 5840.0], ["2026-08-31T15:54:00+00:00", 14.67, 14.68, 14.67, 14.6701, 8716.0], ["2026-08-31T15:55:00+00:00", 14.67, 14.68, 14.665, 14.67, 12996.0], ["2026-08-31T15:56:00+00:00", 14.67, 14.675, 14.665, 14.675, 8741.0], ["2026-08-31T15:57:00+00:00", 14.67, 14.671, 14.655, 14.655, 6660.0], ["2026-08-31T15:58:00+00:00", 14.656, 14.68, 14.655, 14.675, 8473.0], ["2026-08-31T15:59:00+00:00", 14.68, 14.6892, 14.675, 14.6892, 11584.0], ["2026-08-31T16:00:00+00:00", 14.685, 14.695, 14.68, 14.695, 17720.0], ["2026-08-31T16:01:00+00:00", 14.69, 14.695, 14.685, 14.685, 6109.0], ["2026-08-31T16:02:00+00:00", 14.685, 14.685, 14.665, 14.675, 33061.0], ["2026-08-31T16:03:00+00:00", 14.67, 14.67, 14.62, 14.625, 21574.0], ["2026-08-31T16:04:00+00:00", 14.629, 14.6298, 14.6201, 14.6201, 9772.0], ["2026-08-31T16:05:00+00:00", 14.625, 14.625, 14.59, 14.59, 10837.0], ["2026-08-31T16:06:00+00:00", 14.5997, 14.5997, 14.575, 14.58, 16731.0], ["2026-08-31T16:07:00+00:00", 14.585, 14.6, 14.585, 14.6, 86659.0], ["2026-08-31T16:08:00+00:00", 14.595, 14.605, 14.595, 14.605, 8771.0], ["2026-08-31T16:09:00+00:00", 14.605, 14.605, 14.595, 14.595, 4369.0], ["2026-08-31T16:10:00+00:00", 14.595, 14.6, 14.58, 14.6, 21243.0], ["2026-08-31T16:11:00+00:00", 14.6, 14.6099, 14.59, 14.5903, 7630.0], ["2026-08-31T16:12:00+00:00", 14.595, 14.615, 14.595, 14.615, 14632.0], ["2026-08-31T16:13:00+00:00", 14.615, 14.625, 14.61, 14.625, 13386.0], ["2026-08-31T16:14:00+00:00", 14.62, 14.625, 14.615, 14.62, 8415.0], ["2026-08-31T16:15:00+00:00", 14.61, 14.615, 14.595, 14.595, 3924.0], ["2026-08-31T16:16:00+00:00", 14.595, 14.615, 14.595, 14.615, 22586.0], ["2026-08-31T16:17:00+00:00", 14.6199, 14.628, 14.6108, 14.625, 5676.0], ["2026-08-31T16:18:00+00:00", 14.625, 14.635, 14.62, 14.625, 17135.0], ["2026-08-31T16:19:00+00:00", 14.635, 14.635, 14.635, 14.635, 1342.0], ["2026-08-31T16:20:00+00:00", 14.63, 14.635, 14.63, 14.635, 2730.0], ["2026-08-31T16:21:00+00:00", 14.63, 14.63, 14.62, 14.6201, 8681.0], ["2026-08-31T16:22:00+00:00", 14.625, 14.625, 14.62, 14.62, 3042.0], ["2026-08-31T16:23:00+00:00", 14.62, 14.63, 14.61, 14.61, 19125.0], ["2026-08-31T16:24:00+00:00", 14.605, 14.605, 14.6, 14.605, 1756.0], ["2026-08-31T16:25:00+00:00", 14.6, 14.605, 14.595, 14.605, 13056.0], ["2026-08-31T16:26:00+00:00", 14.6, 14.6, 14.56, 14.569, 7655.0], ["2026-08-31T16:27:00+00:00", 14.56, 14.56, 14.53, 14.545, 27708.0], ["2026-08-31T16:28:00+00:00", 14.54, 14.575, 14.54, 14.575, 28238.0], ["2026-08-31T16:29:00+00:00", 14.575, 14.575, 14.565, 14.57, 6977.0], ["2026-08-31T16:30:00+00:00", 14.57, 14.585, 14.57, 14.585, 17383.0], ["2026-08-31T16:31:00+00:00", 14.58, 14.595, 14.58, 14.585, 6201.0], ["2026-08-31T16:32:00+00:00", 14.585, 14.595, 14.585, 14.595, 7900.0], ["2026-08-31T16:33:00+00:00", 14.595, 14.615, 14.595, 14.61, 66015.0], ["2026-08-31T16:34:00+00:00", 14.61, 14.695, 14.61, 14.685, 46771.0], ["2026-08-31T16:35:00+00:00", 14.68, 14.685, 14.66, 14.665, 6710.0], ["2026-08-31T16:36:00+00:00", 14.665, 14.665, 14.6203, 14.63, 54886.0], ["2026-08-31T16:37:00+00:00", 14.635, 14.655, 14.635, 14.65, 12031.0], ["2026-08-31T16:38:00+00:00", 14.64, 14.65, 14.64, 14.645, 14922.0], ["2026-08-31T16:39:00+00:00", 14.6516, 14.655, 14.64, 14.64, 4026.0], ["2026-08-31T16:40:00+00:00", 14.635, 14.645, 14.635, 14.64, 20579.0], ["2026-08-31T16:41:00+00:00", 14.64, 14.64, 14.625, 14.635, 14754.0], ["2026-08-31T16:42:00+00:00", 14.64, 14.645, 14.64, 14.642, 2304.0], ["2026-08-31T16:43:00+00:00", 14.645, 14.645, 14.63, 14.63, 3398.0], ["2026-08-31T16:44:00+00:00", 14.635, 14.645, 14.63, 14.64, 17876.0], ["2026-08-31T16:45:00+00:00", 14.64, 14.64, 14.63, 14.635, 9754.0], ["2026-08-31T16:46:00+00:00", 14.63, 14.63, 14.615, 14.615, 15601.0], ["2026-08-31T16:47:00+00:00", 14.615, 14.675, 14.615, 14.67, 91197.0], ["2026-08-31T16:48:00+00:00", 14.66, 14.665, 14.66, 14.665, 15093.0], ["2026-08-31T16:49:00+00:00", 14.665, 14.685, 14.655, 14.655, 40926.0], ["2026-08-31T16:50:00+00:00", 14.6508, 14.6508, 14.645, 14.645, 3181.0], ["2026-08-31T16:51:00+00:00", 14.64, 14.645, 14.625, 14.635, 10773.0], ["2026-08-31T16:52:00+00:00", 14.635, 14.67, 14.63, 14.645, 37880.0], ["2026-08-31T16:53:00+00:00", 14.645, 14.645, 14.63, 14.635, 10639.0], ["2026-08-31T16:54:00+00:00", 14.635, 14.655, 14.635, 14.645, 21520.0], ["2026-08-31T16:55:00+00:00", 14.645, 14.655, 14.645, 14.655, 23932.0], ["2026-08-31T16:56:00+00:00", 14.6534, 14.66, 14.6534, 14.654, 4247.0], ["2026-08-31T16:57:00+00:00", 14.655, 14.655, 14.64, 14.64, 23087.0], ["2026-08-31T16:58:00+00:00", 14.64, 14.65, 14.64, 14.645, 7340.0], ["2026-08-31T16:59:00+00:00", 14.64, 14.645, 14.635, 14.64, 14299.0], ["2026-08-31T17:00:00+00:00", 14.645, 14.645, 14.64, 14.645, 9277.0], ["2026-08-31T17:01:00+00:00", 14.645, 14.69, 14.645, 14.6899, 52126.0], ["2026-08-31T17:02:00+00:00", 14.685, 14.705, 14.685, 14.705, 33326.0], ["2026-08-31T17:03:00+00:00", 14.7, 14.71, 14.695, 14.705, 13950.0], ["2026-08-31T17:04:00+00:00", 14.705, 14.705, 14.69, 14.695, 20295.0], ["2026-08-31T17:05:00+00:00", 14.7099, 14.72, 14.7048, 14.705, 45110.0], ["2026-08-31T17:06:00+00:00", 14.705, 14.715, 14.705, 14.705, 13571.0], ["2026-08-31T17:07:00+00:00", 14.705, 14.71, 14.705, 14.705, 7962.0], ["2026-08-31T17:08:00+00:00", 14.703, 14.725, 14.7, 14.715, 24971.0], ["2026-08-31T17:09:00+00:00", 14.715, 14.725, 14.715, 14.715, 12598.0], ["2026-08-31T17:10:00+00:00", 14.715, 14.725, 14.71, 14.72, 20577.0], ["2026-08-31T17:11:00+00:00", 14.715, 14.715, 14.705, 14.705, 3823.0], ["2026-08-31T17:12:00+00:00", 14.705, 14.715, 14.705, 14.71, 19636.0], ["2026-08-31T17:13:00+00:00", 14.715, 14.715, 14.71, 14.71, 4226.0], ["2026-08-31T17:14:00+00:00", 14.715, 14.715, 14.705, 14.715, 12073.0], ["2026-08-31T17:15:00+00:00", 14.715, 14.72, 14.715, 14.715, 8063.0], ["2026-08-31T17:16:00+00:00", 14.715, 14.72, 14.71, 14.715, 22222.0], ["2026-08-31T17:17:00+00:00", 14.71, 14.7195, 14.71, 14.715, 2562.0], ["2026-08-31T17:18:00+00:00", 14.715, 14.72, 14.71, 14.715, 18157.0], ["2026-08-31T17:19:00+00:00", 14.715, 14.72, 14.71, 14.71, 6638.0], ["2026-08-31T17:20:00+00:00", 14.715, 14.72, 14.7, 14.715, 8990.0], ["2026-08-31T17:21:00+00:00", 14.715, 14.725, 14.715, 14.72, 16211.0], ["2026-08-31T17:22:00+00:00", 14.725, 14.725, 14.705, 14.705, 25992.0], ["2026-08-31T17:23:00+00:00", 14.705, 14.74, 14.705, 14.74, 15574.0], ["2026-08-31T17:24:00+00:00", 14.731, 14.735, 14.73, 14.735, 6657.0], ["2026-08-31T17:25:00+00:00", 14.735, 14.735, 14.725, 14.725, 6873.0], ["2026-08-31T17:26:00+00:00", 14.725, 14.7392, 14.725, 14.735, 31658.0], ["2026-08-31T17:27:00+00:00", 14.735, 14.755, 14.7101, 14.715, 90383.0], ["2026-08-31T17:28:00+00:00", 14.7199, 14.72, 14.71, 14.715, 42426.0], ["2026-08-31T17:29:00+00:00", 14.72, 14.7299, 14.72, 14.72, 8408.0], ["2026-08-31T17:30:00+00:00", 14.725, 14.73, 14.705, 14.715, 25161.0], ["2026-08-31T17:31:00+00:00", 14.715, 14.718, 14.71, 14.715, 6163.0], ["2026-08-31T17:32:00+00:00", 14.715, 14.75, 14.715, 14.7435, 67054.0], ["2026-08-31T17:33:00+00:00", 14.745, 14.745, 14.7301, 14.7301, 12415.0], ["2026-08-31T17:34:00+00:00", 14.735, 14.759, 14.735, 14.751, 49117.0], ["2026-08-31T17:35:00+00:00", 14.7503, 14.79, 14.745, 14.79, 151727.0], ["2026-08-31T17:36:00+00:00", 14.7939, 14.82, 14.7939, 14.815, 49186.0], ["2026-08-31T17:37:00+00:00", 14.815, 14.8299, 14.811, 14.815, 52263.0], ["2026-08-31T17:38:00+00:00", 14.815, 14.815, 14.805, 14.805, 9532.0], ["2026-08-31T17:39:00+00:00", 14.805, 14.809, 14.8, 14.8, 9265.0], ["2026-08-31T17:40:00+00:00", 14.805, 14.805, 14.755, 14.76, 41695.0], ["2026-08-31T17:41:00+00:00", 14.75, 14.755, 14.75, 14.755, 14162.0], ["2026-08-31T17:42:00+00:00", 14.75, 14.75, 14.74, 14.74, 10123.0], ["2026-08-31T17:43:00+00:00", 14.74, 14.745, 14.74, 14.74, 10593.0], ["2026-08-31T17:44:00+00:00", 14.745, 14.745, 14.73, 14.735, 6988.0], ["2026-08-31T17:45:00+00:00", 14.732, 14.7491, 14.73, 14.74, 12281.0], ["2026-08-31T17:46:00+00:00", 14.735, 14.745, 14.735, 14.74, 15687.0], ["2026-08-31T17:47:00+00:00", 14.75, 14.75, 14.74, 14.74, 12111.0], ["2026-08-31T17:48:00+00:00", 14.74, 14.745, 14.74, 14.745, 14584.0], ["2026-08-31T17:49:00+00:00", 14.74, 14.74, 14.725, 14.73, 42317.0], ["2026-08-31T17:50:00+00:00", 14.73, 14.74, 14.73, 14.735, 12271.0], ["2026-08-31T17:51:00+00:00", 14.738683, 14.75, 14.725, 14.75, 138229.0], ["2026-08-31T17:52:00+00:00", 14.75, 14.76, 14.745, 14.755, 14328.0], ["2026-08-31T17:53:00+00:00", 14.75, 14.77, 14.75, 14.755, 35648.0], ["2026-08-31T17:54:00+00:00", 14.7597, 14.765, 14.755, 14.76, 33710.0], ["2026-08-31T17:55:00+00:00", 14.76, 14.76, 14.725, 14.725, 22075.0], ["2026-08-31T17:56:00+00:00", 14.725, 14.73, 14.72, 14.725, 2330.0], ["2026-08-31T17:57:00+00:00", 14.725, 14.74, 14.72, 14.735, 37085.0], ["2026-08-31T17:58:00+00:00", 14.745, 14.745, 14.73, 14.735, 4350.0], ["2026-08-31T17:59:00+00:00", 14.735, 14.735, 14.72, 14.72, 3752.0], ["2026-08-31T18:00:00+00:00", 14.72, 14.745, 14.715, 14.745, 22607.0], ["2026-08-31T18:01:00+00:00", 14.745, 14.745, 14.7301, 14.7301, 19422.0], ["2026-08-31T18:02:00+00:00", 14.735, 14.76, 14.73, 14.76, 10791.0], ["2026-08-31T18:03:00+00:00", 14.755, 14.755, 14.755, 14.755, 3305.0], ["2026-08-31T18:04:00+00:00", 14.7531, 14.755, 14.745, 14.75, 18802.0], ["2026-08-31T18:05:00+00:00", 14.755, 14.755, 14.745, 14.755, 12612.0], ["2026-08-31T18:06:00+00:00", 14.75, 14.755, 14.75, 14.75, 3673.0], ["2026-08-31T18:07:00+00:00", 14.745, 14.745, 14.73, 14.73, 3511.0], ["2026-08-31T18:08:00+00:00", 14.73, 14.73, 14.72, 14.72, 7898.0], ["2026-08-31T18:09:00+00:00", 14.725, 14.73, 14.72, 14.725, 2793.0], ["2026-08-31T18:10:00+00:00", 14.725, 14.73, 14.71, 14.715, 24878.0], ["2026-08-31T18:11:00+00:00", 14.71, 14.735, 14.71, 14.73, 10766.0], ["2026-08-31T18:12:00+00:00", 14.735, 14.735, 14.72, 14.725, 4797.0], ["2026-08-31T18:13:00+00:00", 14.73, 14.735, 14.73, 14.735, 2889.0], ["2026-08-31T18:14:00+00:00", 14.73, 14.78, 14.725, 14.725, 108714.0], ["2026-08-31T18:15:00+00:00", 14.725, 14.725, 14.715, 14.72, 28100.0], ["2026-08-31T18:16:00+00:00", 14.715, 14.72, 14.71, 14.72, 7048.0], ["2026-08-31T18:17:00+00:00", 14.7236, 14.725, 14.7236, 14.725, 1458.0], ["2026-08-31T18:18:00+00:00", 14.725, 14.73, 14.715, 14.725, 35050.0], ["2026-08-31T18:19:00+00:00", 14.7262, 14.7353, 14.725, 14.735, 18941.0], ["2026-08-31T18:20:00+00:00", 14.735, 14.735, 14.67, 14.675, 77918.0], ["2026-08-31T18:21:00+00:00", 14.675, 14.7, 14.675, 14.695, 31138.0], ["2026-08-31T18:22:00+00:00", 14.6901, 14.7, 14.69, 14.69, 7982.0], ["2026-08-31T18:23:00+00:00", 14.7, 14.7, 14.675, 14.69, 29497.0], ["2026-08-31T18:24:00+00:00", 14.685, 14.689, 14.68, 14.685, 2965.0], ["2026-08-31T18:25:00+00:00", 14.685, 14.685, 14.68, 14.685, 13928.0], ["2026-08-31T18:26:00+00:00", 14.68, 14.68, 14.65, 14.675, 37081.0], ["2026-08-31T18:27:00+00:00", 14.675, 14.675, 14.63, 14.65, 28187.0], ["2026-08-31T18:28:00+00:00", 14.655, 14.675, 14.655, 14.67, 93833.0], ["2026-08-31T18:29:00+00:00", 14.675, 14.675, 14.675, 14.675, 6736.0], ["2026-08-31T18:30:00+00:00", 14.675, 14.705, 14.67, 14.705, 31993.0], ["2026-08-31T18:31:00+00:00", 14.705, 14.705, 14.685, 14.685, 11324.0], ["2026-08-31T18:32:00+00:00", 14.685, 14.685, 14.6801, 14.685, 17135.0], ["2026-08-31T18:33:00+00:00", 14.685, 14.695, 14.685, 14.695, 17283.0], ["2026-08-31T18:34:00+00:00", 14.695, 14.7, 14.69, 14.695, 23035.0], ["2026-08-31T18:35:00+00:00", 14.695, 14.695, 14.675, 14.675, 25579.0], ["2026-08-31T18:36:00+00:00", 14.675, 14.685, 14.665, 14.685, 30300.0], ["2026-08-31T18:37:00+00:00", 14.685, 14.695, 14.685, 14.685, 17175.0], ["2026-08-31T18:38:00+00:00", 14.685, 14.685, 14.685, 14.685, 6228.0], ["2026-08-31T18:39:00+00:00", 14.685, 14.69, 14.675, 14.675, 8347.0], ["2026-08-31T18:40:00+00:00", 14.675, 14.675, 14.655, 14.665, 16970.0], ["2026-08-31T18:41:00+00:00", 14.6601, 14.665, 14.655, 14.655, 10169.0], ["2026-08-31T18:42:00+00:00", 14.655, 14.665, 14.655, 14.66, 8147.0], ["2026-08-31T18:43:00+00:00", 14.665, 14.665, 14.66, 14.66, 5847.0], ["2026-08-31T18:44:00+00:00", 14.66, 14.665, 14.655, 14.66, 11391.0], ["2026-08-31T18:45:00+00:00", 14.665, 14.665, 14.65, 14.65, 14578.0], ["2026-08-31T18:46:00+00:00", 14.65, 14.655, 14.65, 14.655, 3709.0], ["2026-08-31T18:47:00+00:00", 14.655, 14.6592, 14.65, 14.65, 4725.0], ["2026-08-31T18:48:00+00:00", 14.65, 14.65, 14.63, 14.635, 28972.0], ["2026-08-31T18:49:00+00:00", 14.6399, 14.6458, 14.6399, 14.645, 2849.0], ["2026-08-31T18:50:00+00:00", 14.64, 14.6401, 14.62, 14.62, 12274.0], ["2026-08-31T18:51:00+00:00", 14.62, 14.63, 14.62, 14.6234, 8931.0], ["2026-08-31T18:52:00+00:00", 14.625, 14.625, 14.625, 14.625, 5705.0], ["2026-08-31T18:53:00+00:00", 14.625, 14.655, 14.625, 14.655, 23347.0], ["2026-08-31T18:54:00+00:00", 14.655, 14.66, 14.65, 14.65, 4427.0], ["2026-08-31T18:55:00+00:00", 14.65, 14.655, 14.645, 14.655, 12524.0], ["2026-08-31T18:56:00+00:00", 14.65, 14.655, 14.6438, 14.6438, 6699.0], ["2026-08-31T18:57:00+00:00", 14.645, 14.645, 14.644, 14.645, 6376.0], ["2026-08-31T18:58:00+00:00", 14.645, 14.65, 14.635, 14.64, 13005.0], ["2026-08-31T18:59:00+00:00", 14.64, 14.645, 14.6308, 14.6401, 9331.0], ["2026-08-31T19:00:00+00:00", 14.645, 14.65, 14.635, 14.64, 15739.0], ["2026-08-31T19:01:00+00:00", 14.64, 14.655, 14.64, 14.655, 14805.0], ["2026-08-31T19:02:00+00:00", 14.655, 14.66, 14.6501, 14.6501, 9360.0], ["2026-08-31T19:03:00+00:00", 14.65, 14.66, 14.644, 14.655, 24361.0], ["2026-08-31T19:04:00+00:00", 14.655, 14.6599, 14.6501, 14.655, 8698.0], ["2026-08-31T19:05:00+00:00", 14.655, 14.655, 14.645, 14.645, 11122.0], ["2026-08-31T19:06:00+00:00", 14.645, 14.65, 14.6401, 14.645, 13048.0], ["2026-08-31T19:07:00+00:00", 14.645, 14.655, 14.6401, 14.654, 9226.0], ["2026-08-31T19:08:00+00:00", 14.6592, 14.665, 14.645, 14.655, 23265.0], ["2026-08-31T19:09:00+00:00", 14.655, 14.6592, 14.6501, 14.655, 7387.0], ["2026-08-31T19:10:00+00:00", 14.655, 14.68, 14.655, 14.665, 27073.0], ["2026-08-31T19:11:00+00:00", 14.665, 14.67, 14.6601, 14.665, 12741.0], ["2026-08-31T19:12:00+00:00", 14.6697, 14.67, 14.663663, 14.665, 7517.0], ["2026-08-31T19:13:00+00:00", 14.665, 14.67, 14.66, 14.665, 13842.0], ["2026-08-31T19:14:00+00:00", 14.665, 14.67, 14.655, 14.655, 25169.0], ["2026-08-31T19:15:00+00:00", 14.655, 14.655, 14.64, 14.644, 23926.0], ["2026-08-31T19:16:00+00:00", 14.645, 14.665, 14.645, 14.665, 37958.0], ["2026-08-31T19:17:00+00:00", 14.665, 14.67, 14.655, 14.67, 19962.0], ["2026-08-31T19:18:00+00:00", 14.655, 14.665, 14.655, 14.66, 9160.0], ["2026-08-31T19:19:00+00:00", 14.66, 14.665, 14.655, 14.655, 7711.0], ["2026-08-31T19:20:00+00:00", 14.655, 14.66, 14.6511, 14.66, 13012.0], ["2026-08-31T19:21:00+00:00", 14.66, 14.665, 14.65, 14.655, 11211.0], ["2026-08-31T19:22:00+00:00", 14.655, 14.66, 14.635, 14.645, 18397.0], ["2026-08-31T19:23:00+00:00", 14.645, 14.645, 14.635, 14.635, 11824.0], ["2026-08-31T19:24:00+00:00", 14.635, 14.635, 14.625, 14.625, 26947.0], ["2026-08-31T19:25:00+00:00", 14.625, 14.625, 14.6, 14.6, 36888.0], ["2026-08-31T19:26:00+00:00", 14.601, 14.601, 14.59, 14.595, 9326.0], ["2026-08-31T19:27:00+00:00", 14.59, 14.59, 14.575, 14.585, 25020.0], ["2026-08-31T19:28:00+00:00", 14.59, 14.605, 14.585, 14.595, 28826.0], ["2026-08-31T19:29:00+00:00", 14.59, 14.6, 14.59, 14.595, 7708.0], ["2026-08-31T19:30:00+00:00", 14.5937, 14.605, 14.5937, 14.595, 31980.0], ["2026-08-31T19:31:00+00:00", 14.595, 14.61, 14.59, 14.605, 11339.0], ["2026-08-31T19:32:00+00:00", 14.605, 14.605, 14.595, 14.595, 16839.0], ["2026-08-31T19:33:00+00:00", 14.595, 14.595, 14.58, 14.58, 14190.0], ["2026-08-31T19:34:00+00:00", 14.585, 14.61, 14.585, 14.6, 31133.0], ["2026-08-31T19:35:00+00:00", 14.59, 14.595, 14.58, 14.585, 16616.0], ["2026-08-31T19:36:00+00:00", 14.585, 14.585, 14.575, 14.58, 20872.0], ["2026-08-31T19:37:00+00:00", 14.585, 14.585, 14.58, 14.581, 8025.0], ["2026-08-31T19:38:00+00:00", 14.581, 14.595, 14.57, 14.575, 88550.0], ["2026-08-31T19:39:00+00:00", 14.575, 14.575, 14.57, 14.57, 4018.0], ["2026-08-31T19:40:00+00:00", 14.575, 14.6, 14.57, 14.585, 41563.0], ["2026-08-31T19:41:00+00:00", 14.585, 14.59, 14.57, 14.575, 40121.0], ["2026-08-31T19:42:00+00:00", 14.575, 14.585, 14.55, 14.555, 58567.0], ["2026-08-31T19:43:00+00:00", 14.555, 14.555, 14.53, 14.535, 56865.0], ["2026-08-31T19:44:00+00:00", 14.545, 14.555, 14.535, 14.5501, 40474.0], ["2026-08-31T19:45:00+00:00", 14.555, 14.57, 14.55, 14.565, 43269.0], ["2026-08-31T19:46:00+00:00", 14.565, 14.595, 14.56, 14.59, 73049.0], ["2026-08-31T19:47:00+00:00", 14.5838, 14.59, 14.58, 14.58, 15548.0], ["2026-08-31T19:48:00+00:00", 14.585, 14.585, 14.56, 14.565, 40945.0], ["2026-08-31T19:49:00+00:00", 14.56, 14.57, 14.545, 14.565, 66497.0], ["2026-08-31T19:50:00+00:00", 14.565, 14.615, 14.56, 14.61, 108091.0], ["2026-08-31T19:51:00+00:00", 14.605, 14.615, 14.59, 14.595, 46058.0], ["2026-08-31T19:52:00+00:00", 14.59, 14.6, 14.58, 14.59, 54490.0], ["2026-08-31T19:53:00+00:00", 14.59, 14.605, 14.58, 14.595, 66797.0], ["2026-08-31T19:54:00+00:00", 14.595, 14.61, 14.58, 14.595, 120036.0], ["2026-08-31T19:55:00+00:00", 14.595, 14.605, 14.585, 14.6, 104189.0], ["2026-08-31T19:56:00+00:00", 14.595, 14.615, 14.59, 14.615, 97747.0], ["2026-08-31T19:57:00+00:00", 14.615, 14.63, 14.615, 14.625, 88809.0], ["2026-08-31T19:58:00+00:00", 14.625, 14.63, 14.57, 14.575, 333096.0], ["2026-08-31T19:59:00+00:00", 14.58, 14.64, 14.56, 14.64, 412305.0], ["2026-08-31T20:00:00+00:00", 14.64, 14.64, 14.63, 14.63, 2190425.0]]